達運 (6120)-大昌-樹林券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－大昌-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	15.45	15.45	-1	9,928	-0.01%
2024/05/16	2	15.55	4	15.60	15.70	-2	10,175	-0.02%
2024/05/15	2	15.65	0	0.00	15.50	2	10,424	0.02%
2024/05/14	4	15.50	0	0.00	15.50	4	10,575	0.04%
2024/05/10	2	15.85	2	15.75	15.80	0	10,718	0.00%
2024/05/09	1	16.00	16	16.00	15.80	-15	10,793	-0.14%
2024/05/08	0	0.00	5	15.60	15.65	-5	10,798	-0.05%
2024/05/07	1	15.40	30	15.30	15.55	-29	10,891	-0.27%
2024/05/06	6	15.47	4	15.58	15.60	2	10,907	0.02%
2024/05/03	54	15.47	0	0.00	15.45	54	10,980	0.49%
2024/05/02	5	16.97	5	17.05	17.00	0	10,665	0.00%
2024/04/30	30	17.30	0	0.00	17.00	30	10,716	0.28%
2024/04/29	0	0.00	3	17.28	17.50	-3	10,872	-0.03%
2024/04/26	23	17.11	1	16.95	17.00	22	10,955	0.20%
2024/04/25	22	16.99	26	16.84	16.85	-4	11,515	-0.03%
2024/04/24	0	0.00	3	17.02	16.80	-3	12,382	-0.02%
2024/04/23	34	16.64	20	16.80	16.70	14	12,508	0.11%
2024/04/22	20	16.30	25	16.79	16.80	-5	12,501	-0.04%
2024/04/19	0	0.00	2	15.65	15.75	-2	12,587	-0.02%
2024/04/18	0	0.00	46	15.93	15.90	-46	13,006	-0.35%
2024/04/17	8	15.68	4	15.63	15.60	4	14,719	0.03%
2024/04/16	53	15.58	7	15.46	15.60	46	15,102	0.30%
2024/04/15	0	0.00	1	16.90	16.40	-1	15,356	-0.01%
2024/04/12	21	17.02	2	17.30	16.75	19	15,296	0.12%
2024/04/11	5	17.28	1	17.75	17.15	4	15,201	0.03%
2024/04/10	6	17.46	46	17.70	17.55	-40	15,264	-0.26%
2024/04/09	38	17.51	82	17.55	17.25	-44	15,120	-0.29%
2024/04/08	147	18.53	59	18.73	17.90	88	14,805	0.59%	大買/
2024/04/03	28	17.88	287	18.54	18.60	-259	13,686	-1.89%	大賣/鉅額交易
2024/04/02	57	17.09	4	17.13	16.95	53	12,806	0.41%
2024/04/01	10	16.60	3	16.55	16.55	7	12,262	0.06%
2024/03/28	0	0.00	1	16.30	16.15	-1	12,089	-0.01%
2024/03/27	2	16.00	3	15.95	15.95	-1	12,044	-0.01%
2024/03/26	2	16.13	0	0.00	15.90	2	12,016	0.02%
2024/03/25	50	16.25	0	0.00	16.25	50	11,947	0.42%
2024/03/22	1	16.00	0	0.00	15.95	1	11,882	0.01%
2024/03/21	20	15.80	0	0.00	15.80	20	11,845	0.17%
2024/03/15	0	0.00	2	15.65	15.75	-2	11,764	-0.02%
2024/03/14	1	15.75	1	15.75	15.65	0	11,757	0.00%
2024/03/13	1	16.15	0	0.00	15.95	1	11,681	0.01%
2024/03/12	5	16.72	17	16.64	16.95	-12	11,466	-0.10%
2024/03/11	16	16.48	2	16.48	16.50	14	11,000	0.13%
2024/03/07	1	15.25	0	0.00	15.35	1	10,660	0.01%
2024/03/05	3	15.63	2	16.00	16.05	1	10,524	0.01%
2024/03/04	0	0.00	1	15.55	15.50	-1	10,356	-0.01%
2024/03/01	0	0.00	1	15.55	15.40	-1	10,307	-0.01%
2024/02/29	3	15.78	0	0.00	15.65	3	10,277	0.03%
2024/02/27	1	15.80	1	15.75	15.80	0	10,237	0.00%
2024/02/26	20	16.20	0	0.00	16.20	20	10,170	0.20%
2024/02/23	12	16.22	3	16.80	16.20	9	10,157	0.09%
2024/02/21	30	16.50	2	16.70	16.50	28	10,022	0.28%
2024/02/20	31	16.65	1	16.75	16.65	30	9,965	0.30%
2024/02/19	103	16.98	10	17.15	16.85	93	9,869	0.94%	大買/
2024/02/16	4	17.20	25	16.84	17.10	-21	9,692	-0.22%
2024/02/15	20	16.40	5	16.20	16.30	15	9,410	0.16%
2024/02/02	0	0.00	30	15.65	15.50	-30	9,147	-0.33%
2024/02/01	12	15.43	3	15.35	15.35	9	9,110	0.10%
2024/01/30	1	16.05	1	16.10	16.10	0	8,903	0.00%
2024/01/29	0	0.00	7	15.89	15.85	-7	8,780	-0.08%
2024/01/26	8	16.23	0	0.00	15.80	8	8,713	0.09%
2024/01/25	5	16.05	17	16.04	15.95	-12	8,589	-0.14%
2024/01/24	0	0.00	6	16.46	16.25	-6	8,453	-0.07%
2024/01/23	16	16.94	5	16.73	16.40	11	8,338	0.13%
2024/01/22	1	16.65	2	16.50	16.45	-1	8,093	-0.01%
2024/01/19	45	17.24	39	17.51	16.90	6	7,868	0.08%
2024/01/18	16	17.13	78	17.31	17.45	-62	7,224	-0.86%
2024/01/17	5	16.16	6	15.90	15.90	-1	6,305	-0.02%
2024/01/16	13	16.59	11	16.54	16.40	2	6,114	0.03%
2024/01/15	13	16.80	8.1	16.98	16.80	4.9	5,822	0.08%
2024/01/12	13	16.63	22	16.76	16.80	-9	5,465	-0.16%
2024/01/11	43	16.69	48	16.93	16.45	-5	4,982	-0.10%
2024/01/10	5	15.59	13	15.87	16.25	-8	3,206	-0.25%
2024/01/09	7	14.96	3	15.02	14.80	4	2,785	0.14%
2024/01/08	2	14.20	0	0.00	14.15	2	2,602	0.08%
2024/01/05	0	0.00	1	14.30	14.15	-1	2,603	-0.04%
2024/01/04	0	0.00	5	14.25	14.15	-5	2,574	-0.19%
2024/01/03	0	0.00	1	13.65	13.75	-1	2,566	-0.04%
2024/01/02	0	0.00	1	13.50	13.40	-1	2,594	-0.04%
2023/12/29	2	13.33	0	0.00	13.40	2	2,759	0.07%
2023/12/28	0	0.00	4	13.45	13.40	-4	2,821	-0.14%
2023/12/27	0	0.00	1	13.55	13.55	-1	2,957	-0.03%
2023/12/26	1	13.45	0	0.00	13.40	1	3,005	0.03%
2023/12/21	1	13.35	0	0.00	13.30	1	3,140	0.03%
2023/12/13	30	13.60	0	0.00	13.55	30	3,790	0.79%
2023/12/12	1	13.55	0	0.00	13.70	1	3,975	0.03%
2023/12/11	15	13.90	1	14.10	13.80	14	4,219	0.33%
2023/12/07	1	13.65	0	0.00	13.65	1	4,921	0.02%
2023/12/06	0	0.00	1	13.95	13.75	-1	4,977	-0.02%
2023/11/29	0	0.00	1	14.00	13.85	-1	5,040	-0.02%
2023/11/28	1	13.95	1	13.90	13.95	0	5,055	0.00%
2023/11/27	1	13.85	0	0.00	13.75	1	5,065	0.02%
2023/11/24	2	14.15	2	14.10	14.00	0	5,075	0.00%
2023/11/22	10	14.20	4	14.18	14.10	6	5,085	0.12%
2023/11/21	3	13.90	1	14.10	14.05	2	5,030	0.04%
2023/11/16	2	13.60	2	13.60	13.60	0	5,154	0.00%
2023/11/15	3	13.65	0	0.00	13.65	3	5,166	0.06%
2023/11/06	0	0.00	1	14.00	14.10	-1	5,703	-0.02%
2023/10/27	0	0.00	1	14.20	13.95	-1	6,108	-0.02%
2023/10/26	0	0.00	1	14.10	14.10	-1	6,188	-0.02%
2023/10/25	1	14.35	2	14.48	14.45	-1	6,233	-0.02%
2023/10/24	0	0.00	1	14.05	14.15	-1	6,379	-0.02%
2023/10/20	1	13.50	0	0.00	13.50	1	6,653	0.02%
2023/10/18	30	14.10	0	0.00	13.90	30	6,942	0.43%
2023/10/16	1	14.90	2	14.25	14.30	-1	7,417	-0.01%
2023/10/13	1	14.90	0	0.00	14.70	1	7,394	0.01%
2023/10/12	5	15.05	0	0.00	14.85	5	7,571	0.07%
2023/10/11	1	14.95	6	15.21	14.75	-5	7,913	-0.06%
2023/10/06	2	16.15	1	16.20	15.90	1	8,521	0.01%
2023/10/05	0	0.00	2	16.48	16.30	-2	9,007	-0.02%
2023/10/04	1	16.10	5	15.95	16.20	-4	9,543	-0.04%
2023/10/03	1.4	16.16	11	16.29	16.05	-9.6	9,820	-0.10%
2023/10/02	0.6	16.05	0	0.00	16.15	0.6	9,763	0.01%
2023/09/28	20	16.00	23	15.83	15.80	-3	9,746	-0.03%
2023/09/27	4	15.84	3	15.87	15.90	1	9,694	0.01%
2023/09/26	2	15.90	11	15.89	15.80	-9	9,679	-0.09%
2023/09/25	3	15.87	1	16.05	16.05	2	9,699	0.02%
2023/09/22	14	15.96	6	15.83	16.00	8	9,645	0.08%
2023/09/21	1	15.45	1	15.45	15.45	0	9,548	0.00%
2023/09/20	3	15.72	9	15.50	15.55	-6	9,535	-0.06%
2023/09/19	5	15.84	3	16.00	15.85	2	9,608	0.02%
2023/09/18	26	16.09	12	16.18	16.10	14	9,959	0.14%
2023/09/15	9	15.70	16	15.75	15.55	-7	10,661	-0.07%
2023/09/14	33	15.83	58	15.93	15.70	-25	10,989	-0.23%
2023/09/13	6	14.85	2	15.13	14.95	4	11,493	0.03%
2023/09/12	9	15.22	5	14.60	14.50	4	11,354	0.04%
2023/09/11	10	15.50	1	15.50	15.50	9	10,920	0.08%
2023/09/08	1	14.15	0	0.00	14.10	1	10,897	0.01%
2023/09/07	30	14.10	0	0.00	14.10	30	10,884	0.28%
2023/09/06	1	14.85	1	14.65	14.60	0	10,845	0.00%
2023/09/05	1	14.85	1	14.90	14.95	0	10,846	0.00%
2023/08/28	0	0.00	2	14.35	14.40	-2	10,894	-0.02%
2023/08/23	0	0.00	1	14.35	14.50	-1	10,905	-0.01%
2023/08/17	9	15.58	1	15.30	15.45	8	10,708	0.07%
2023/08/16	1	15.15	0	0.00	15.10	1	10,657	0.01%
2023/08/14	2	14.95	12	14.88	14.85	-10	10,529	-0.09%
2023/08/11	11	15.10	1	15.15	15.30	10	10,457	0.10%
2023/08/10	1	14.30	0	0.00	14.70	1	10,312	0.01%
2023/08/09	1	15.10	55	15.15	15.10	-54	10,074	-0.54%
2023/08/08	4	17.00	21	16.81	16.75	-17	9,895	-0.17%
2023/08/07	0	0.00	5	16.40	16.50	-5	9,784	-0.05%
2023/08/02	5	16.05	1	16.45	16.15	4	9,702	0.04%
2023/07/28	0	0.00	2	16.95	16.95	-2	9,484	-0.02%
2023/07/27	32	16.87	10	17.50	17.20	22	9,398	0.23%
2023/07/26	12	16.51	1	16.75	16.45	11	9,213	0.12%
2023/07/25	26	17.25	1.1	17.55	17.65	25	8,969	0.28%
2023/07/24	15	17.95	0	0.00	17.25	15	8,812	0.17%
2023/07/21	8	18.24	15	18.22	17.70	-7	8,670	-0.08%
2023/07/20	3	19.50	5	19.02	18.90	-2	8,434	-0.02%
2023/07/19	13	18.76	26	19.29	19.20	-13	8,219	-0.16%
2023/07/18	6	18.75	5	19.35	18.20	1	7,875	0.01%
2023/07/17	33	19.07	4	19.16	18.95	29	7,689	0.38%
2023/07/14	15	18.69	22	18.93	18.75	-7	7,505	-0.09%
2023/07/13	61	19.66	31	19.69	19.15	30	7,164	0.42%
2023/07/12	29	18.36	26	18.43	18.90	3	6,415	0.05%
2023/07/11	49	17.38	157	17.62	17.70	-108	5,935	-1.82%	大賣/鉅額交易
2023/07/10	28	16.88	54	17.23	17.50	-26	5,248	-0.50%
2023/07/07	0	0.00	6	15.77	15.95	-6	4,908	-0.12%
2023/07/06	4	15.35	0	0.00	15.40	4	4,824	0.08%
2023/07/05	0	0.00	4	14.95	15.20	-4	4,789	-0.08%
2023/07/04	0	0.00	210	14.85	14.90	-210	4,762	-4.41%	大賣/鉅額交易
2023/07/03	7	15.64	8	15.51	15.25	-1	4,747	-0.02%
2023/06/30	0	0.00	4	14.75	15.15	-4	4,708	-0.08%
2023/06/29	0	0.00	5	14.75	14.70	-5	4,689	-0.11%
2023/06/28	0	0.00	11	14.77	14.55	-11	4,674	-0.24%
2023/06/27	45	14.41	1	14.75	14.40	44	4,644	0.95%
2023/06/26	60.1	15.96	112	16.11	15.25	-51.9	4,497	-1.15%	大賣/
2023/06/21	139	16.10	112	16.01	15.85	27	4,000	0.67%	大買/大賣/
2023/06/20	22	14.65	51	14.99	15.55	-29	3,047	-0.95%
2023/06/19	118	14.02	74	14.04	14.15	44	2,575	1.71%	大買/
2023/06/16	30	13.55	0	0.00	13.55	30	1,831	1.64%
2023/06/15	5	11.95	10	12.05	12.35	-5	1,761	-0.28%
2023/06/14	0	0.00	9	11.10	11.25	-9	1,665	-0.54%
2023/06/13	5	11.15	1	11.15	11.00	4	1,634	0.24%
2023/06/12	0	0.00	15	11.10	10.95	-15	1,616	-0.93%
2023/06/09	0	0.00	6	11.04	10.85	-6	1,595	-0.38%
2023/06/08	1	10.60	0	0.00	10.60	1	1,567	0.06%
2023/06/05	5	11.15	6	11.09	10.85	-1	1,580	-0.06%
2023/06/02	5	10.90	0	0.00	10.75	5	1,456	0.34%
2023/05/30	6	10.78	5	11.00	10.65	1	1,441	0.07%
2023/05/24	30	10.70	0	0.00	10.70	30	1,424	2.11%
2023/05/23	0	0.00	163	10.42	10.45	-163	1,436	-11.35%	大賣/鉅額交易
2023/05/17	0	0.00	5	10.45	10.40	-5	1,528	-0.33%
2023/05/04	5	10.20	0	0.00	10.15	5	1,665	0.30%
2023/04/19	0	0.00	17	11.15	11.10	-17	1,569	-1.08%
2023/04/18	0	0.00	1	11.50	11.45	-1	1,532	-0.07%
2023/04/14	0	11.15	0	0.00	11.15	0	1,448	0.00%
2023/03/31	0	0.00	4	10.60	10.65	-4	1,303	-0.31%
2023/03/21	0	0.00	6	10.64	10.60	-6	1,145	-0.52%
2023/03/10	0	0.00	5	10.00	10.15	-5	1,076	-0.46%
2023/02/24	0	0.00	1	10.40	10.45	-1	994	-0.10%
2023/02/21	5	10.25	0	0.00	10.05	5	891	0.56%
2023/02/20	163	10.20	0	0.00	10.20	163	868	18.77%	大買/鉅額交易
2023/02/15	0	0.00	1	9.80	9.85	-1	795	-0.13%
2023/02/06	0	0.00	3	9.44	9.52	-3	676	-0.44%
2023/02/02	0	0.00	3	9.20	9.18	-3	624	-0.48%
2023/01/31	0	0.00	10	9.07	9.07	-10	624	-1.60%
2023/01/17	0	0.00	1	8.71	8.71	-1	613	-0.16%
2023/01/16	1	8.73	0	0.00	8.70	1	625	0.16%
2022/12/23	1	8.68	0	0.00	9.05	1	716	0.14%
2022/12/21	0	0.00	2	8.75	8.83	-2	737	-0.27%
2022/12/16	1	8.90	0	0.00	8.90	1	788	0.13%
2022/12/15	0	0.00	2	9.10	9.06	-2	793	-0.25%
2022/12/12	1	8.82	0	0.00	8.98	1	810	0.12%
2022/12/08	3	8.97	0	0.00	8.96	3	814	0.37%
2022/11/29	0	0.00	3	9.05	9.05	-3	875	-0.34%
2022/11/25	1	9.10	0	0.00	9.10	1	957	0.10%
2022/11/21	0	0.00	1	9.25	9.16	-1	1,236	-0.08%
2022/11/16	3	9.20	0	0.00	9.15	3	1,273	0.24%
2022/11/15	1	9.15	10	9.20	9.28	-9	1,288	-0.70%
2022/11/14	12	9.31	0	0.00	9.26	12	1,339	0.90%
2022/11/11	0	0.00	1	9.06	9.02	-1	1,334	-0.07%
2022/10/28	1	8.64	0	0.00	8.56	1	1,522	0.07%
2022/10/05	0	0.00	1	9.22	9.22	-1	1,652	-0.06%
2022/09/29	0	0.00	1	8.51	8.59	-1	1,689	-0.06%
2022/09/28	0	0.00	1	8.30	8.23	-1	1,702	-0.06%
2022/09/26	1	8.86	0	0.00	8.59	1	1,707	0.06%
2022/09/20	0	0.00	2	9.31	9.31	-2	1,743	-0.12%
2022/09/19	1	9.36	0	0.00	9.31	1	1,773	0.06%
2022/09/13	0	0.00	20	9.46	9.45	-20	1,849	-1.08%
2022/09/08	0	0.00	1	9.49	9.57	-1	1,913	-0.05%
2022/09/07	1	9.30	0	0.00	9.34	1	1,931	0.05%
2022/09/06	0	0.00	4	9.49	9.45	-4	1,940	-0.21%
2022/09/05	4	9.55	2	9.65	9.60	2	1,962	0.10%
2022/09/02	0	0.00	6	9.95	9.90	-6	1,958	-0.31%
2022/09/01	2	10.03	20	10.05	10.05	-18	1,960	-0.92%
2022/08/25	0	0.00	1	10.40	10.45	-1	2,126	-0.05%
2022/08/23	2	10.23	0	0.00	10.20	2	2,440	0.08%
2022/08/22	1	10.40	1	10.45	10.40	0	2,496	0.00%
2022/08/19	0	0.00	3	10.67	10.70	-3	2,648	-0.11%
2022/08/16	5	10.38	0	0.00	10.35	5	2,798	0.18%
2022/08/15	1	10.45	0	0.00	10.50	1	3,127	0.03%
2022/08/05	0	0.00	1	10.10	10.05	-1	3,160	-0.03%
2022/08/03	1	9.96	0	0.00	9.96	1	3,145	0.03%
2022/07/25	0	0.00	1	10.15	10.15	-1	3,133	-0.03%
2022/07/22	0	0.00	5	10.10	10.10	-5	3,132	-0.16%
2022/07/20	0	0.00	4	10.05	9.94	-4	3,142	-0.13%
2022/07/18	0	0.00	1	9.78	9.80	-1	3,153	-0.03%
2022/07/13	0	0.00	2	9.30	9.30	-2	3,182	-0.06%
2022/07/12	2	8.90	10	9.00	8.91	-8	3,182	-0.25%
2022/07/08	0	0.00	2	9.49	9.48	-2	3,184	-0.06%
2022/07/06	5	9.20	0	0.00	9.02	5	3,190	0.16%
2022/07/05	0	0.00	1	9.16	9.16	-1	3,185	-0.03%
2022/07/04	0	0.00	3	9.09	9.05	-3	3,196	-0.09%
2022/07/01	2	9.10	1	9.62	9.06	1	3,223	0.03%
2022/06/29	0	0.00	3	10.15	10.05	-3	3,222	-0.09%
2022/06/28	5	10.11	1	10.10	10.10	4	3,243	0.12%
2022/06/24	6	10.08	58	10.05	10.00	-52	3,266	-1.59%
2022/06/23	2	9.85	2	10.05	9.85	0	3,276	0.00%
2022/06/22	18	9.72	18	10.05	9.76	0	3,260	0.00%
2022/06/21	0	0.00	29	10.05	10.05	-29	3,260	-0.89%
2022/06/20	92	9.66	2	10.05	9.66	90	3,264	2.76%
2022/06/15	4	10.40	0	0.00	10.30	4	3,242	0.12%
2022/06/14	5	10.15	0	0.00	10.20	5	3,260	0.15%
2022/06/09	4	10.70	5	10.72	10.60	-1	3,235	-0.03%
2022/06/08	4	10.65	40	10.65	10.65	-36	3,197	-1.13%
2022/06/07	10	10.54	7	10.55	10.50	3	3,216	0.09%
2022/06/06	2	10.80	4	10.73	10.65	-2	3,230	-0.06%
2022/06/02	43	10.96	5	10.82	10.75	38	3,155	1.20%
2022/06/01	3	10.62	0	0.00	10.70	3	2,944	0.10%
2022/05/31	1	10.60	0	0.00	10.65	1	2,886	0.03%
2022/05/30	0	0.00	2	10.35	10.40	-2	2,659	-0.08%
2022/05/26	20	10.20	1	10.20	10.15	19	2,557	0.74%
2022/05/24	3	10.77	8	10.38	10.25	-5	2,575	-0.19%
2022/05/23	15	11.10	7	10.96	10.90	8	2,451	0.33%
2022/05/17	0	0.00	1	10.75	10.65	-1	2,150	-0.05%
2022/05/13	0	0.00	1	10.20	10.40	-1	2,197	-0.05%
2022/05/10	10	10.35	0	0.00	10.40	10	2,291	0.44%
2022/04/29	1	10.70	0	0.00	10.60	1	2,523	0.04%
2022/04/27	0	0.00	2	10.60	10.70	-2	2,599	-0.08%
2022/04/22	1	11.20	0	0.00	11.20	1	2,649	0.04%
2022/04/19	0	0.00	1	11.40	11.20	-1	3,010	-0.03%
2022/04/15	1	11.05	0	0.00	11.05	1	3,583	0.03%
2022/04/13	0	0.00	1	11.35	11.35	-1	3,916	-0.03%
2022/04/12	1	11.05	0	0.00	11.05	1	4,330	0.02%
2022/04/11	3	11.22	0	0.00	11.15	3	4,688	0.06%
2022/04/08	5	11.50	3	11.55	11.55	2	5,939	0.03%
2022/04/07	7	11.52	0	0.00	11.45	7	6,608	0.11%
2022/03/31	2	12.10	4	12.10	12.10	-2	7,157	-0.03%
2022/03/30	1	12.25	10	12.25	12.25	-9	7,207	-0.12%
2022/03/29	1	12.20	0	0.00	12.30	1	7,276	0.01%
2022/03/28	0	0.00	7	12.55	12.60	-7	7,773	-0.09%
2022/03/25	5	12.80	10	12.80	12.85	-5	7,848	-0.06%
2022/03/23	0	0.00	5	13.05	13.00	-5	8,054	-0.06%
2022/03/22	4	12.95	0	0.00	13.10	4	8,294	0.05%
2022/03/21	4	12.94	0	0.00	12.90	4	9,065	0.04%
2022/03/18	0	0.00	6	13.15	13.15	-6	10,021	-0.06%
2022/03/17	1	13.05	0	0.00	13.05	1	10,283	0.01%
2022/03/14	1	13.35	0	0.00	13.15	1	11,143	0.01%
2022/03/10	0	0.00	8	13.20	13.10	-8	11,290	-0.07%
2022/03/09	0	0.00	3	12.63	12.80	-3	11,254	-0.03%
2022/03/08	6	12.15	1	12.50	12.15	5	11,217	0.04%
2022/03/07	5	12.12	0	0.00	12.20	5	11,190	0.04%
2022/03/03	0	0.00	1	13.20	13.00	-1	11,300	-0.01%
2022/03/02	6	12.93	1	13.10	13.00	5	11,335	0.04%
2022/02/25	11	12.80	0	0.00	12.80	11	11,249	0.10%
2022/02/24	22	13.04	0	0.00	12.85	22	11,276	0.20%
2022/02/23	0	0.00	6	13.63	13.55	-6	11,268	-0.05%
2022/02/22	22	13.53	0	0.00	13.60	22	11,281	0.20%
2022/02/21	40	13.67	1	14.00	14.00	39	11,304	0.34%
2022/02/18	16	13.74	0	0.00	13.85	16	11,289	0.14%
2022/02/17	1	14.00	9	14.05	13.85	-8	11,282	-0.07%
2022/02/16	4	14.09	3	14.28	14.10	1	11,265	0.01%
2022/02/15	3	14.15	0	0.00	13.90	3	11,272	0.03%
2022/02/14	35	13.75	0	0.00	13.90	35	11,236	0.31%
2022/02/10	0	0.00	1	14.30	14.20	-1	11,154	-0.01%
2022/02/09	2	14.10	0	0.00	14.30	2	11,116	0.02%
2022/02/08	0	0.00	2	14.05	14.00	-2	11,059	-0.02%
2022/02/07	10	13.20	1	13.20	13.45	9	11,009	0.08%
2022/01/25	1	12.75	40	12.85	12.75	-39	10,972	-0.36%
2022/01/19	1	13.70	5	13.60	13.60	-4	10,860	-0.04%
2022/01/18	5	13.70	10	13.90	13.75	-5	10,828	-0.05%
2022/01/17	0	0.00	3	13.53	13.65	-3	10,791	-0.03%
2022/01/14	41	13.25	43	13.68	13.35	-2	10,755	-0.02%
2022/01/13	3	13.95	4	13.83	13.70	-1	10,673	-0.01%
2022/01/12	56	14.02	0	0.00	14.00	56	10,594	0.53%
2022/01/11	25	14.02	11	14.32	14.15	14	10,392	0.13%
2022/01/10	11	14.56	42	15.04	14.40	-31	10,207	-0.30%
2022/01/07	1	14.65	4	14.98	14.55	-3	9,773	-0.03%
2022/01/06	12	15.27	12	14.82	15.15	0	9,598	0.00%
2022/01/05	50	15.29	16	15.62	14.90	34	9,413	0.36%
2022/01/04	26	15.52	25	15.41	15.10	1	8,986	0.01%
2022/01/03	75	16.15	20	16.29	16.10	55	8,602	0.64%
2021/12/30	9	15.34	70	15.58	16.00	-61	7,340	-0.83%
2021/12/29	8	14.75	41	14.66	14.55	-33	6,655	-0.50%
2021/12/28	29	14.86	9	14.86	14.60	20	6,490	0.31%
2021/12/27	2	14.40	10	14.35	14.45	-8	6,159	-0.13%
2021/12/24	6	14.10	3	14.08	14.10	3	6,077	0.05%
2021/12/23	36	14.30	10	14.40	14.35	26	6,005	0.43%
2021/12/22	10	14.36	64	14.63	14.30	-54	5,924	-0.91%
2021/12/21	30	13.90	0	0.00	13.95	30	5,385	0.56%
2021/12/20	12	14.10	15	14.09	14.10	-3	5,307	-0.06%
2021/12/17	1	14.00	6	14.02	14.00	-5	5,250	-0.10%
2021/12/16	0	0.00	45	14.79	14.85	-45	5,064	-0.89%
2021/12/15	68	14.77	56	15.09	14.60	12	4,812	0.25%
2021/12/14	95	15.13	62	14.78	14.10	33	4,038	0.82%
2021/12/13	28	14.82	1	15.10	15.55	27	3,048	0.89%
2021/12/10	116	13.35	5	13.64	14.15	111	2,758	4.02%	大買/鉅額交易
2021/12/09	0	0.00	9	12.61	12.90	-9	2,045	-0.44%
2021/12/08	2	11.45	3	11.72	11.75	-1	1,838	-0.05%
2021/12/07	8	11.54	0	0.00	11.50	8	1,810	0.44%
2021/12/06	0	0.00	1	11.45	11.45	-1	1,682	-0.06%
2021/12/01	0	0.00	1	11.05	11.10	-1	1,688	-0.06%
2021/11/29	0.1	10.85	0	0.00	10.70	0.1	1,549	0.00%
2021/11/26	2	11.10	0	0.00	10.90	2	1,524	0.13%
2021/11/24	5	11.30	11	11.60	11.65	-6	1,453	-0.41%
2021/11/23	1	11.30	0	0.00	11.25	1	1,424	0.07%
2021/11/22	0	0.00	1	11.70	11.70	-1	1,376	-0.07%
2021/11/18	0	0.00	3	11.43	11.50	-3	1,294	-0.23%
2021/11/17	3	11.00	10	11.00	11.00	-7	1,240	-0.56%
2021/11/12	0	0.00	1	11.30	10.90	-1	1,226	-0.08%
2021/11/10	1	11.15	0	0.00	11.15	1	1,203	0.08%
2021/11/09	0	0.00	20	11.20	11.20	-20	1,215	-1.65%
2021/11/08	0	0.00	1	11.40	11.40	-1	1,220	-0.08%
2021/11/05	0	0.00	2	11.25	11.25	-2	1,265	-0.16%
2021/11/02	2	11.15	0	0.00	11.10	2	1,268	0.16%
2021/10/28	1	11.30	0	0.00	11.20	1	1,343	0.07%
2021/10/25	0	0.00	1	11.30	11.35	-1	1,338	-0.07%
2021/10/19	0	0.00	1	10.90	10.90	-1	1,406	-0.07%
2021/10/15	0	0.00	1	10.65	10.65	-1	1,500	-0.07%
2021/10/08	0	0.00	3	10.60	10.60	-3	1,688	-0.18%
2021/10/06	3	10.20	0	0.00	10.20	3	1,745	0.17%
2021/10/05	40	10.00	1	10.60	10.60	39	1,752	2.23%
2021/10/04	11	10.25	0	0.00	10.20	11	1,738	0.63%
2021/10/01	1	10.85	0	0.00	10.85	1	1,715	0.06%
2021/09/29	2	11.13	0	0.00	11.15	2	1,707	0.12%
2021/09/27	20	11.55	1	11.60	11.60	19	1,732	1.10%
2021/09/10	0	0.00	2	11.25	11.25	-2	1,853	-0.11%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/09/06	1	11.40	0	0.00	11.40	1	1,825	0.05%
2021/09/02	10	11.75	0	0.00	11.75	10	1,823	0.55%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/23	0	0.00	1	11.80	12.15	-1	1,923	-0.05%
2021/08/20	0	0.00	2	11.40	11.50	-2	1,928	-0.10%
2021/08/19	0	0.00	20	11.40	11.40	-20	1,928	-1.04%
2021/08/17	1	11.60	0	0.00	11.60	1	1,937	0.05%
2021/08/11	1	12.70	0	0.00	12.50	1	1,996	0.05%
2021/08/05	1	13.60	1	13.50	13.55	0	2,111	0.00%
2021/08/04	0	0.00	5	13.97	14.10	-5	2,129	-0.23%
2021/07/27	4	13.70	0	0.00	13.55	4	2,436	0.16%
2021/07/26	2	14.15	0	0.00	14.05	2	2,533	0.08%
2021/07/23	0	0.00	1	14.00	14.00	-1	2,604	-0.04%
2021/07/22	1	13.65	1	13.90	13.80	0	2,696	0.00%
2021/07/21	0	0.00	1	13.15	13.15	-1	2,834	-0.04%
2021/07/20	1	13.60	0	0.00	13.45	1	3,015	0.03%
2021/07/19	1	14.35	2	13.95	14.25	-1	3,107	-0.03%
2021/07/15	0	0.00	2	13.35	13.45	-2	3,479	-0.06%
2021/07/14	1	13.40	0	0.00	13.25	1	3,524	0.03%
2021/07/13	0	0.00	3	13.92	13.70	-3	3,579	-0.08%
2021/07/12	0	0.00	1	13.30	13.55	-1	3,608	-0.03%
2021/07/09	0	0.00	1	13.30	13.35	-1	3,795	-0.03%
2021/07/08	2	13.65	4	13.46	13.40	-2	3,902	-0.05%
2021/07/07	4	13.30	0	0.00	13.25	4	3,992	0.10%
2021/07/06	1	13.50	10	13.50	13.50	-9	4,159	-0.22%
2021/07/05	0	0.00	16	13.81	13.75	-16	4,274	-0.37%
2021/07/01	15	13.64	0	0.00	13.25	15	4,421	0.34%
2021/06/30	1	13.50	0	0.00	13.50	1	4,552	0.02%
2021/06/28	12	13.78	1	13.75	13.75	11	5,029	0.22%
2021/06/24	10	13.90	3	13.83	13.85	7	5,440	0.13%
2021/06/23	1	13.30	43	13.56	13.55	-42	5,450	-0.77%
2021/06/21	3	13.33	0	0.00	13.25	3	5,511	0.05%
2021/06/17	0	0.00	2	13.73	14.00	-2	5,734	-0.03%
2021/06/11	0	0.00	9	13.83	13.85	-9	6,345	-0.14%
2021/06/10	1	13.70	0	0.00	13.65	1	6,348	0.02%
2021/06/04	0	0.00	20	13.95	13.95	-20	6,357	-0.31%
2021/06/02	0	0.00	1	14.25	14.05	-1	6,359	-0.02%
2021/05/27	2	13.65	0	0.00	13.35	2	6,351	0.03%
2021/05/25	0	0.00	1	13.45	13.40	-1	6,403	-0.02%
2021/05/21	7.3	12.55	9	12.69	12.85	-1.7	6,448	-0.03%
2021/05/20	2	12.58	0	0.00	12.50	2	6,484	0.03%
2021/05/14	0	0.00	1	12.50	12.40	-1	6,392	-0.02%
2021/05/13	1	11.50	3	12.27	12.45	-2	6,367	-0.03%
2021/05/12	7	12.96	1	13.85	12.70	6	6,401	0.09%
2021/05/11	6	14.33	0	0.00	14.05	6	6,343	0.09%
2021/05/07	0	0.00	1	14.60	14.90	-1	6,300	-0.02%
2021/05/06	1	14.20	0	0.00	14.35	1	6,262	0.02%
2021/05/05	0	0.00	11	14.85	14.55	-11	6,200	-0.18%
2021/05/04	1	14.40	1	14.80	14.80	0	6,154	0.00%
2021/05/03	3	16.22	1	16.85	15.85	2	6,039	0.03%
2021/04/29	0	0.00	1	17.20	17.05	-1	5,940	-0.02%
2021/04/28	6	17.83	6	17.73	17.75	0	5,858	0.00%
2021/04/27	4	17.85	10	17.75	17.70	-6	5,780	-0.10%
2021/04/26	3	18.00	5.1	18.23	18.25	-2.1	5,597	-0.04%
2021/04/23	12	17.83	0	0.00	18.00	12	5,401	0.22%
2021/04/22	50	18.63	0	0.00	17.00	50	5,269	0.95%
2021/04/21	2	18.35	3	18.15	18.35	-1	5,031	-0.02%
2021/04/20	0	0.00	1	17.50	17.40	-1	4,900	-0.02%
2021/04/19	1	17.25	0	0.00	17.25	1	4,883	0.02%
2021/04/15	4	17.43	1	17.60	17.45	3	4,768	0.06%
2021/04/14	0	0.00	1	16.20	16.75	-1	4,583	-0.02%
2021/04/13	1	16.90	0	0.00	16.90	1	4,557	0.02%
2021/04/12	21	17.91	1	17.70	17.70	20	4,493	0.45%
2021/04/09	1	17.40	10	17.55	17.35	-9	4,339	-0.21%
2021/04/06	2	17.30	13	17.07	16.85	-11	4,178	-0.26%
2021/04/01	3	17.25	1	17.90	17.00	2	4,311	0.05%
2021/03/31	20	16.40	11	16.85	16.85	9	4,099	0.22%
2021/03/30	10	15.98	16	16.01	16.10	-6	3,892	-0.15%
2021/03/29	20	15.38	13	15.63	15.40	7	3,593	0.19%
2021/03/26	0	0.00	5	14.77	14.80	-5	3,579	-0.14%
2021/03/25	12	14.87	14	14.56	14.55	-2	3,595	-0.06%
2021/03/24	11	14.99	10	14.95	14.90	1	3,567	0.03%
2021/03/23	5	15.85	0	0.00	15.10	5	3,541	0.14%
2021/03/22	40	15.38	46	15.54	15.55	-6	3,447	-0.17%
2021/03/19	95	15.28	24	15.10	15.00	71	3,346	2.12%
2021/03/18	14	14.78	36	14.63	15.30	-22	3,049	-0.72%
2021/03/17	6	14.11	0	0.00	13.95	6	2,838	0.21%
2021/03/15	0	0.00	22	14.20	14.20	-22	2,941	-0.75%
2021/03/11	0	0.00	1	14.10	14.05	-1	3,131	-0.03%
2021/03/05	1	13.70	0	0.00	13.50	1	3,730	0.03%
2021/03/04	0	0.00	2	13.95	13.95	-2	3,922	-0.05%
2021/03/03	0	0.00	2	14.15	14.10	-2	3,955	-0.05%
2021/02/26	10	13.92	13	14.20	14.20	-3	3,976	-0.08%
2021/02/24	0	0.00	28.1	14.34	13.95	-28.1	4,016	-0.70%
2021/02/23	5	13.95	0	0.00	14.10	5	4,399	0.11%
2021/02/22	0	0.00	2	14.05	14.05	-2	4,684	-0.04%
2021/02/19	1	13.50	0	0.00	13.50	1	4,625	0.02%
2021/02/18	0	0.00	1	13.45	13.45	-1	4,610	-0.02%
2021/02/17	0	0.00	1	13.15	13.10	-1	4,609	-0.02%
2021/02/04	1	12.80	0	0.00	12.70	1	4,590	0.02%
2021/02/03	5	12.61	6	13.26	13.00	-1	4,579	-0.02%
2021/02/02	1	12.50	0	0.00	12.50	1	4,487	0.02%
2021/02/01	0	0.00	4	12.70	12.75	-4	4,465	-0.09%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/21	0	0.00	1	12.95	12.40	-1	4,341	-0.02%
2021/01/20	1	12.60	4	12.78	12.50	-3	4,325	-0.07%
2021/01/15	5	13.71	1	13.55	13.55	4	4,250	0.09%
2021/01/13	0	0.00	11	14.13	14.00	-11	4,188	-0.26%
2021/01/12	1	13.40	0	0.00	13.30	1	4,103	0.02%
2021/01/11	10	13.90	0	0.00	13.80	10	4,076	0.25%
2021/01/06	20	14.28	12	14.03	13.80	8	4,117	0.19%
2021/01/05	1	14.30	12	14.45	14.30	-11	4,033	-0.27%
2021/01/04	7	14.14	0	0.00	14.25	7	3,993	0.18%
2020/12/31	1	14.00	0	0.00	14.10	1	3,966	0.03%
2020/12/30	11	14.28	5	14.26	14.25	6	3,931	0.15%
2020/12/29	2	14.40	3	14.50	14.50	-1	3,900	-0.03%
2020/12/28	11	14.94	15	14.82	14.85	-4	3,815	-0.10%
2020/12/24	2	14.30	0	0.00	14.05	2	3,515	0.06%
2020/12/23	3	14.13	2	14.13	14.15	1	3,468	0.03%
2020/12/22	3	14.30	12	14.37	13.80	-9	3,450	-0.26%
2020/12/21	5	13.50	2	13.40	13.60	3	3,323	0.09%
2020/12/17	4	13.95	0	0.00	13.85	4	3,288	0.12%
2020/12/15	0	0.00	1	13.65	13.65	-1	3,289	-0.03%
2020/12/14	0	0.00	16	14.25	14.15	-16	3,262	-0.49%
2020/12/11	0	0.00	4	13.65	13.60	-4	3,222	-0.12%
2020/12/10	28	14.08	0	0.00	13.95	28	3,164	0.88%
2020/12/09	8	14.29	20	14.40	14.10	-12	3,119	-0.38%
2020/12/08	10	13.90	1	13.80	13.85	9	3,059	0.29%
2020/12/07	12	14.23	0	0.00	14.25	12	3,048	0.39%
2020/12/04	4	14.38	18	14.16	14.50	-14	2,894	-0.48%
2020/12/03	1	13.70	0	0.00	13.65	1	2,678	0.04%
2020/12/02	12	13.86	0	0.00	13.90	12	2,725	0.44%
2020/12/01	10	14.10	7	14.32	14.30	3	2,750	0.11%
2020/11/30	2	13.35	7	13.36	13.70	-5	2,681	-0.19%
2020/11/27	1	12.85	1	12.85	12.95	0	2,474	0.00%
2020/11/26	0	0.00	22	12.77	12.70	-22	2,480	-0.89%
2020/11/25	10	12.65	20	12.85	12.55	-10	2,452	-0.41%
2020/11/24	8	12.73	5	12.63	12.50	3	2,414	0.12%
2020/11/23	0	0.00	4	12.65	12.65	-4	2,395	-0.17%
2020/11/20	48	12.68	19	13.03	12.65	29	2,329	1.24%
2020/11/19	7	12.68	6	12.46	12.90	1	1,896	0.05%
2020/11/17	4	11.60	0	0.00	11.55	4	1,568	0.26%
2020/11/13	0	0.00	2	11.35	11.50	-2	1,593	-0.13%
2020/11/12	9	11.37	0	0.00	11.40	9	1,595	0.56%
2020/11/10	4	11.30	0	0.00	11.25	4	1,632	0.25%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/23	0	0.00	10	11.65	11.70	-10	1,817	-0.55%
2020/10/22	10	11.55	0	0.00	11.65	10	1,837	0.54%
2020/10/21	9	11.63	24	11.73	11.70	-15	1,848	-0.81%
2020/10/20	20	11.53	4	11.65	11.65	16	1,861	0.86%
2020/10/16	6	11.68	0	0.00	11.65	6	1,866	0.32%
2020/10/15	20	11.85	21	11.96	11.80	-1	1,877	-0.05%
2020/10/14	2	11.90	0	0.00	11.85	2	1,837	0.11%
2020/10/07	4	11.25	10	11.20	11.25	-6	1,861	-0.32%
2020/10/06	1	11.20	0	0.00	11.25	1	1,890	0.05%
2020/09/29	1	11.05	0	0.00	11.00	1	2,252	0.04%
2020/09/25	5	10.50	0	0.00	10.65	5	2,363	0.21%
2020/09/22	15	11.79	0	0.00	11.75	15	2,363	0.63%
2020/09/21	6	12.19	35	12.16	12.00	-29	2,356	-1.23%
2020/09/18	5	11.90	0	0.00	11.95	5	2,341	0.21%
2020/09/17	1	12.00	20	11.95	11.95	-19	2,337	-0.81%
2020/09/11	10	11.55	0	0.00	11.60	10	2,413	0.41%
2020/09/10	3	12.08	0	0.00	11.90	3	2,400	0.12%
2020/09/08	5	11.90	9	11.95	11.90	-4	2,353	-0.17%
2020/09/07	39	12.46	0	0.00	12.15	39	2,355	1.66%
2020/09/04	15	12.22	5	12.30	12.50	10	2,284	0.44%
2020/09/03	13	12.00	11	11.76	11.85	2	2,171	0.09%
2020/09/02	0	0.00	10	11.05	11.15	-10	1,993	-0.50%
2020/09/01	2	11.50	2	11.30	11.10	0	2,031	0.00%
2020/08/31	10	10.95	3	11.05	10.85	7	2,084	0.34%
2020/08/24	0	0.00	3	10.65	10.60	-3	2,117	-0.14%
2020/08/21	0	0.00	9	10.47	10.60	-9	2,125	-0.42%
2020/08/20	0	0.00	9	10.70	10.40	-9	2,123	-0.42%
2020/08/18	11	11.52	0	0.00	11.55	11	2,069	0.53%
2020/08/17	0	0.00	26	11.85	11.70	-26	2,075	-1.25%
2020/08/13	1	11.35	0	0.00	11.20	1	2,033	0.05%
2020/08/12	0	0.00	2	11.20	11.25	-2	2,032	-0.10%
2020/08/11	10	11.31	0	0.00	11.30	10	2,042	0.49%
2020/08/10	2	11.53	0	0.00	11.40	2	2,035	0.10%
2020/08/07	20	11.55	0	0.00	11.45	20	2,047	0.98%
2020/08/06	2	11.60	0	0.00	11.60	2	2,045	0.10%
2020/08/05	2	11.90	0	0.00	11.85	2	2,041	0.10%
2020/08/04	4	11.80	2	11.85	11.80	2	2,050	0.10%
2020/08/03	16	11.90	0	0.00	11.80	16	2,056	0.78%
2020/07/31	0	0.00	21	12.00	12.00	-21	2,039	-1.03%
2020/07/28	0	0.00	1	10.80	10.75	-1	1,958	-0.05%
2020/07/24	10	11.20	0	0.00	11.25	10	1,988	0.50%
2020/07/23	1	11.60	0	0.00	11.60	1	2,022	0.05%
2020/07/21	0	0.00	11	11.67	11.80	-11	2,025	-0.54%
2020/07/16	0	0.00	6	11.70	11.60	-6	1,998	-0.30%
2020/07/15	1	11.95	0	0.00	11.65	1	2,019	0.05%
2020/07/14	0	0.00	8	11.80	11.80	-8	2,014	-0.40%
2020/07/13	11	12.05	0	0.00	12.20	11	2,016	0.55%
2020/07/09	2	12.35	0	0.00	12.25	2	1,988	0.10%
2020/07/08	29	12.56	11	12.89	12.65	18	1,940	0.93%
2020/07/07	0	0.00	24	11.61	12.00	-24	1,684	-1.42%
2020/07/06	0	0.00	5	11.35	11.25	-5	1,610	-0.31%
2020/07/01	0	0.00	4	10.98	10.90	-4	1,589	-0.25%
2020/06/30	2	10.55	0	0.00	10.60	2	1,633	0.12%
2020/06/29	0	0.00	2	10.60	10.55	-2	1,644	-0.12%
2020/06/22	20	11.10	0	0.00	11.25	20	1,665	1.20%
2020/06/19	0	0.00	5	11.09	11.05	-5	1,653	-0.30%
2020/06/18	0	0.00	1	10.95	10.95	-1	1,633	-0.06%
2020/06/15	6	10.41	0	0.00	10.30	6	1,700	0.35%
2020/06/12	2	10.45	0	0.00	10.65	2	1,715	0.12%
2020/06/11	3	11.00	0	0.00	10.85	3	1,733	0.17%
2020/06/10	20	11.25	0	0.00	11.25	20	1,732	1.15%
2020/06/05	0	0.00	6	11.16	11.55	-6	1,780	-0.34%
2020/06/04	5	10.80	0	0.00	10.55	5	1,705	0.29%
2020/06/02	0	0.00	3	10.50	10.50	-3	1,793	-0.17%
2020/06/01	0	0.00	3	10.25	10.45	-3	1,891	-0.16%
2020/05/20	0	0.00	4	10.55	10.50	-4	1,889	-0.21%
2020/05/19	0	0.00	1	10.45	10.45	-1	1,891	-0.05%
2020/05/18	2	10.40	0	0.00	10.35	2	1,889	0.11%
2020/05/14	3	11.07	0	0.00	10.85	3	1,875	0.16%
2020/05/13	1	11.30	0	0.00	11.30	1	1,853	0.05%
2020/05/12	1	11.45	1	11.50	11.40	0	1,850	0.00%
2020/05/11	0	0.00	5	11.60	11.60	-5	1,844	-0.27%
2020/05/07	0	0.00	1	11.50	11.60	-1	1,826	-0.05%
2020/05/05	1	11.35	10	11.60	11.30	-9	1,813	-0.50%
2020/05/04	1	11.50	0	0.00	11.50	1	1,809	0.06%
2020/04/30	2	11.65	2	11.70	11.75	0	1,808	0.00%
2020/04/29	6	11.75	4	11.70	11.60	2	1,812	0.11%
2020/04/28	7	11.99	0	0.00	11.85	7	1,781	0.39%
2020/04/24	0	0.00	25	11.15	11.15	-25	1,750	-1.43%
2020/04/22	0	0.00	3	11.00	11.00	-3	1,769	-0.17%
2020/04/21	3	11.05	1	11.00	10.85	2	1,784	0.11%
2020/04/20	2	11.40	0	0.00	11.40	2	1,832	0.11%
2020/04/17	1	11.40	0	0.00	11.30	1	1,833	0.05%
2020/04/16	1	11.30	0	0.00	11.35	1	1,816	0.06%
2020/04/14	0	0.00	27	10.71	10.80	-27	1,811	-1.49%
2020/04/09	2	10.15	22	10.40	10.35	-20	1,909	-1.05%
2020/04/08	1	10.20	0	0.00	10.30	1	2,025	0.05%
2020/04/07	1	10.15	0	0.00	10.15	1	2,007	0.05%
2020/03/27	0	0.00	14	9.20	9.25	-14	1,890	-0.74%
2020/03/26	1	8.31	2	8.58	8.89	-1	1,865	-0.05%
2020/03/25	0	0.00	3	8.43	8.39	-3	1,857	-0.16%
2020/03/24	6	7.82	19	7.92	7.96	-13	1,864	-0.70%
2020/03/23	1	7.50	0	0.00	7.45	1	1,895	0.05%
2020/03/20	0	0.00	18	7.97	7.93	-18	1,909	-0.94%
2020/03/19	6	7.75	0	0.00	7.66	6	1,914	0.31%
2020/03/18	9	8.99	4	8.51	8.51	5	1,893	0.26%
2020/03/17	25	9.34	4	9.56	9.20	21	1,863	1.13%
2020/03/16	0	0.00	8	10.65	10.20	-8	1,821	-0.44%
2020/03/13	11	10.45	0	0.00	10.50	11	1,807	0.61%
2020/03/12	1	11.60	0	0.00	11.60	1	1,760	0.06%
2020/03/11	1	12.70	0	0.00	12.70	1	1,717	0.06%
2020/03/10	6	12.43	15	12.82	13.15	-9	1,731	-0.52%
2020/03/09	18	13.25	0	0.00	12.90	18	1,701	1.06%
2020/03/06	4	13.90	3	13.65	13.70	1	1,661	0.06%
2020/03/05	81	13.80	31	13.44	13.95	50	1,566	3.19%
2020/03/04	13	12.67	0	0.00	12.70	13	1,466	0.89%
2020/03/03	9	13.01	4	13.28	12.90	5	1,451	0.34%
2020/03/02	7	12.86	4	13.04	12.90	3	1,444	0.21%
2020/02/27	6	13.33	0	0.00	13.15	6	1,444	0.42%
2020/02/26	0	0.00	6	13.70	13.55	-6	1,429	-0.42%
2020/02/25	2	13.25	2	13.55	13.55	0	1,428	0.00%
2020/02/24	4	13.80	3	13.80	13.80	1	1,438	0.07%
2020/02/21	6	14.03	0	0.00	14.00	6	1,446	0.41%
2020/02/20	1	14.15	0	0.00	14.15	1	1,436	0.07%
2020/02/18	4	14.05	4	14.21	14.25	0	1,433	0.00%
2020/02/17	5	14.12	8	14.23	14.10	-3	1,436	-0.21%
2020/02/14	0	0.00	2	14.10	14.10	-2	1,474	-0.14%
2020/02/13	5	14.22	3	14.45	14.05	2	1,482	0.13%
2020/02/12	3	14.27	0	0.00	14.25	3	1,485	0.20%
2020/02/10	2	13.65	2	13.90	13.90	0	1,479	0.00%
2020/02/07	15	14.14	1	14.40	14.15	14	1,474	0.95%
2020/02/05	3	14.10	2	14.25	14.25	1	1,462	0.07%
2020/02/03	11	13.56	11	13.25	13.70	0	1,471	0.00%
2020/01/17	0	0.00	6	16.75	16.75	-6	1,420	-0.42%
2020/01/16	6	16.85	0	0.00	16.85	6	1,412	0.42%
2020/01/15	0	0.00	3	16.85	16.90	-3	1,402	-0.21%
2020/01/14	2	16.80	0	0.00	16.75	2	1,386	0.14%
2020/01/09	0	0.00	6	15.80	15.75	-6	1,295	-0.46%
2020/01/08	0	0.00	2	16.10	15.85	-2	1,288	-0.16%
2020/01/07	9	15.95	1	16.05	16.15	8	1,274	0.63%
2020/01/06	3	16.45	3	16.20	16.10	0	1,250	0.00%
2020/01/02	0	0.00	58	16.33	16.50	-58	1,195	-4.85%
2019/12/30	1	15.15	2	15.28	15.15	-1	1,190	-0.08%
2019/12/27	2	15.15	3	15.25	15.15	-1	1,217	-0.08%
2019/12/26	0	0.00	1	15.15	15.20	-1	1,223	-0.08%
2019/12/25	2	15.05	2	15.15	15.10	0	1,240	0.00%
2019/12/24	3	15.07	1	15.15	15.10	2	1,248	0.16%
2019/12/23	3	15.18	0	0.00	15.15	3	1,253	0.24%
2019/12/20	7	15.54	1	15.40	15.40	6	1,256	0.48%
2019/12/19	1	15.70	2	15.70	15.70	-1	1,270	-0.08%
2019/12/16	0	0.00	39	14.93	15.25	-39	1,236	-3.16%
2019/12/13	10	14.53	1	14.45	14.45	9	1,184	0.76%
2019/12/12	9	15.01	0	0.00	14.95	9	1,159	0.78%
2019/12/11	4	15.05	5	15.25	15.10	-1	1,154	-0.09%
2019/12/10	3	15.05	0	0.00	15.10	3	1,153	0.26%
2019/12/09	7	15.05	10	15.25	15.00	-3	1,145	-0.26%
2019/12/06	3	14.93	1	15.00	14.90	2	1,145	0.17%
2019/12/05	7	15.11	16	15.18	15.10	-9	1,144	-0.79%
2019/12/04	2	14.73	3	14.77	14.75	-1	1,129	-0.09%
2019/12/03	2	14.75	1	14.95	14.75	1	1,141	0.09%
2019/12/02	1	14.85	2	14.80	14.80	-1	1,150	-0.09%
2019/11/29	3	14.85	3	14.95	14.95	0	1,161	0.00%
2019/11/28	1	15.05	0	0.00	15.10	1	1,173	0.09%
2019/11/26	8	15.05	0	0.00	14.95	8	1,223	0.65%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/22	4	15.10	0	0.00	15.15	4	1,210	0.33%
2019/11/21	0	0.00	7	15.28	15.30	-7	1,207	-0.58%
2019/11/20	0	0.00	9	15.03	15.15	-9	1,188	-0.76%
2019/11/19	4	14.76	2	14.95	14.75	2	1,174	0.17%
2019/11/18	1	14.80	2	14.95	14.90	-1	1,175	-0.09%
2019/11/15	0	0.00	3	14.88	14.95	-3	1,174	-0.26%
2019/11/14	1	14.85	3	15.08	14.90	-2	1,175	-0.17%
2019/11/13	6	14.95	3	14.92	15.00	3	1,173	0.26%
2019/11/12	40	15.35	1	15.60	15.40	39	1,128	3.46%
2019/11/11	11	15.83	1	15.60	15.55	10	1,126	0.89%
2019/11/08	3	16.13	0	0.00	16.15	3	1,134	0.26%
2019/11/07	3	16.33	1	16.55	16.30	2	1,135	0.18%
2019/11/06	2	16.65	1	16.65	16.55	1	1,130	0.09%
2019/11/05	0	0.00	8	16.85	16.80	-8	1,135	-0.70%
2019/11/04	0	0.00	2	16.70	16.65	-2	1,149	-0.17%
2019/11/01	1	16.45	0	0.00	16.45	1	1,166	0.09%
2019/10/31	7	16.66	0	0.00	16.60	7	1,182	0.59%
2019/10/30	4	17.05	0	0.00	17.10	4	1,166	0.34%
2019/10/29	5	17.25	1	17.60	17.10	4	1,167	0.34%
2019/10/28	5	17.45	3	17.60	17.40	2	1,168	0.17%
2019/10/25	2	17.60	0	0.00	17.50	2	1,166	0.17%
2019/10/24	7	17.55	0	0.00	17.55	7	1,175	0.60%
2019/10/23	4	17.65	5	17.86	17.65	-1	1,186	-0.08%
2019/10/22	10	17.63	2	17.90	17.60	8	1,185	0.67%
2019/10/18	3	17.60	0	0.00	17.55	3	1,205	0.25%
2019/10/16	0	0.00	5	17.80	17.60	-5	1,228	-0.41%
2019/10/04	7	18.84	7	18.52	18.65	0	1,205	0.00%
2019/10/02	2	17.95	7	18.14	18.15	-5	1,111	-0.45%
2019/10/01	1	17.85	2	17.80	18.10	-1	1,111	-0.09%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/26	5	17.90	0	0.00	17.90	5	1,131	0.44%
2019/09/24	0	0.00	5	18.40	18.30	-5	1,206	-0.41%
2019/09/23	0	0.00	14	18.04	18.20	-14	1,185	-1.18%
2019/09/20	2	17.40	0	0.00	17.40	2	1,136	0.18%
2019/09/19	4	17.35	0	0.00	17.45	4	1,158	0.35%
2019/09/18	0	0.00	1	17.60	17.50	-1	1,172	-0.09%
2019/09/17	5	17.38	0	0.00	17.30	5	1,171	0.43%
2019/09/12	0	0.00	9	17.78	17.80	-9	1,188	-0.76%
2019/09/11	4	17.39	0	0.00	17.35	4	1,218	0.33%
2019/09/10	8	17.63	0	0.00	17.55	8	1,232	0.65%
2019/09/09	1	18.05	0	0.00	17.95	1	1,228	0.08%
2019/09/06	10	18.10	3	18.22	18.25	7	1,228	0.57%
2019/09/05	3	18.05	0	0.00	17.90	3	1,234	0.24%
2019/09/04	1	18.05	0	0.00	18.15	1	1,232	0.08%
2019/09/03	0	0.00	2	18.23	18.00	-2	1,240	-0.16%
2019/08/30	7	18.08	1	18.00	18.10	6	1,247	0.48%
2019/08/27	0	0.00	4	17.14	17.00	-4	1,222	-0.33%
2019/08/21	1	17.35	1	17.55	17.35	0	1,297	0.00%
2019/08/19	1	17.20	10	17.25	17.25	-9	1,312	-0.69%
2019/08/16	0	0.00	1	17.35	17.30	-1	1,328	-0.08%
2019/08/15	0	0.00	1	17.05	17.00	-1	1,341	-0.07%
2019/08/14	2	17.30	1	17.15	17.05	1	1,348	0.07%
2019/08/13	0	0.00	2	16.93	17.05	-2	1,349	-0.15%
2019/08/12	1	16.20	3	16.37	16.45	-2	1,350	-0.15%
2019/08/07	0	0.00	1	16.40	16.25	-1	1,368	-0.07%
2019/08/06	1	15.95	1	16.25	16.20	0	1,392	0.00%
2019/08/05	2	16.55	2	16.78	16.55	0	1,404	0.00%
2019/08/02	1	17.25	1	17.70	17.30	0	1,409	0.00%
2019/07/30	0	0.00	2	18.20	18.15	-2	1,432	-0.14%
2019/07/29	1	18.70	0	0.00	18.55	1	1,463	0.07%
2019/07/26	2	18.73	0	0.00	18.65	2	1,474	0.14%
2019/07/25	26	18.55	25	18.40	18.55	1	1,495	0.07%
2019/07/23	1	18.25	0	0.00	18.35	1	1,611	0.06%
2019/07/17	5	18.65	1	18.65	18.65	4	2,214	0.18%
2019/07/15	6	18.48	0	0.00	18.30	6	2,328	0.26%
2019/07/11	1	18.90	3	18.80	18.85	-2	2,482	-0.08%
2019/07/09	0	0.00	3	18.63	18.55	-3	2,865	-0.10%
2019/07/08	1	19.00	0	0.00	18.95	1	2,886	0.03%
2019/07/05	2	19.33	0	0.00	19.25	2	2,977	0.07%
2019/07/03	2	19.55	0	0.00	19.40	2	3,047	0.07%
2019/07/02	0	0.00	5	19.95	19.95	-5	3,071	-0.16%
2019/06/19	0	0.00	1	19.55	19.55	-1	3,892	-0.03%
2019/06/18	0	0.00	10	19.35	18.85	-10	4,093	-0.24%
2019/06/13	1	19.55	2	19.55	19.35	-1	4,418	-0.02%
2019/06/10	2	19.00	0	0.00	18.90	2	4,831	0.04%
2019/06/03	0	0.00	1	19.15	19.00	-1	5,485	-0.02%
2019/05/31	3	19.10	3	19.20	19.15	0	5,623	0.00%
2019/05/30	1	18.90	0	0.00	18.75	1	5,667	0.02%
2019/05/27	0	0.00	5	18.00	18.00	-5	6,406	-0.08%
2019/05/23	0	0.00	2	17.75	17.90	-2	6,798	-0.03%
2019/05/17	1	17.85	21	17.60	17.40	-20	7,548	-0.26%
2019/05/14	1	17.45	1	17.70	18.15	0	8,557	0.00%
2019/05/13	0	0.00	5	17.95	17.75	-5	8,610	-0.06%
2019/05/10	5	18.35	0	0.00	18.25	5	8,636	0.06%
2019/05/09	1	18.75	1	18.20	18.20	0	8,684	0.00%
2019/05/08	1	18.90	1	18.95	18.90	0	8,707	0.00%
2019/05/07	0	0.00	3	19.10	19.10	-3	8,754	-0.03%
2019/05/06	2	18.98	15	18.90	18.90	-13	8,890	-0.15%
2019/05/03	0	0.00	1	19.50	19.50	-1	8,868	-0.01%
2019/04/30	3	19.27	20	19.68	19.30	-17	8,840	-0.19%
2019/04/29	5	20.21	5	20.55	20.00	0	8,788	0.00%
2019/04/26	0	0.00	1	20.60	20.55	-1	8,746	-0.01%
2019/04/25	0	0.00	1	21.05	20.95	-1	8,709	-0.01%
2019/04/24	9	21.02	5	21.10	20.85	4	8,691	0.05%
2019/04/23	33	22.04	16	21.80	21.65	17	8,579	0.20%
2019/04/22	2	21.60	0	0.00	21.65	2	8,170	0.02%
2019/04/18	20	21.15	159	21.02	20.70	-139	8,058	-1.72%	大賣/鉅額交易
2019/04/17	22	21.48	1	21.55	21.30	21	7,997	0.26%
2019/04/16	23	22.07	12	22.06	21.85	11	7,921	0.14%
2019/04/15	6	21.69	9	21.43	21.60	-3	7,713	-0.04%
2019/04/11	5	21.80	2	21.73	21.10	3	7,598	0.04%
2019/04/09	2	21.10	10	21.15	21.10	-8	7,482	-0.11%
2019/04/08	0	0.00	6	21.20	21.10	-6	7,475	-0.08%
2019/04/03	11	21.43	10	21.15	21.15	1	7,446	0.01%
2019/04/02	1	21.10	17	20.91	20.80	-16	7,366	-0.22%
2019/04/01	4	20.54	11	20.40	20.40	-7	7,315	-0.10%
2019/03/29	2	20.45	8	20.51	20.60	-6	7,273	-0.08%
2019/03/28	8	20.65	15	20.55	20.40	-7	7,281	-0.10%
2019/03/27	5	20.98	11	21.03	20.85	-6	7,371	-0.08%
2019/03/26	14	21.58	15	21.54	21.30	-1	7,649	-0.01%
2019/03/25	3	20.58	12	20.83	21.05	-9	7,476	-0.12%
2019/03/22	0	0.00	12	21.38	21.30	-12	7,428	-0.16%
2019/03/21	14	21.70	6	21.96	22.15	8	7,226	0.11%
2019/03/19	1	21.00	6	20.96	20.75	-5	7,005	-0.07%
2019/03/18	30	21.18	17	21.09	21.15	13	6,945	0.19%
2019/03/15	0	0.00	2	20.70	20.70	-2	6,757	-0.03%
2019/03/14	3	20.40	2	20.48	20.55	1	6,726	0.01%
2019/03/13	30	21.02	38	20.87	20.70	-8	6,777	-0.12%
2019/03/12	27	20.34	21	20.25	20.30	6	6,556	0.09%
2019/03/11	13	20.62	12	20.40	20.40	1	6,594	0.02%
2019/03/08	61	20.72	22	20.55	20.50	39	6,674	0.58%
2019/03/07	13	20.88	13	20.88	20.80	0	6,451	0.00%
2019/03/06	9	20.76	13	20.97	20.75	-4	6,282	-0.06%
2019/03/05	1	20.60	2	20.65	20.50	-1	6,401	-0.02%
2019/03/04	47	20.80	0	0.00	20.90	47	6,402	0.73%
2019/02/27	29	20.59	7	20.66	20.60	22	6,134	0.36%
2019/02/26	0	0.00	8	20.25	19.90	-8	5,759	-0.14%
2019/02/25	8	20.35	0	0.00	20.20	8	5,731	0.14%
2019/02/22	1	20.60	4	20.21	20.25	-3	5,680	-0.05%
2019/02/21	1	20.30	10	20.33	20.60	-9	5,529	-0.16%
2019/02/20	8	20.63	8	20.13	20.15	0	5,470	0.00%
2019/02/19	10	20.09	20	19.75	19.90	-10	5,320	-0.19%
2019/02/18	54	20.40	58.2	20.87	20.30	-4.2	5,299	-0.08%
2019/02/15	85	19.70	90	19.83	19.75	-5	5,062	-0.10%
2019/02/14	17	18.76	17	19.11	19.55	0	4,542	0.00%
2019/02/13	0	0.00	1	17.85	17.80	-1	4,384	-0.02%
2019/02/12	0	0.00	10	17.40	17.60	-10	4,524	-0.22%
2019/02/11	0	0.00	21.2	17.18	17.10	-21.2	4,604	-0.46%
2019/01/30	2	17.35	1	17.20	17.00	1	4,689	0.02%
2019/01/28	20	16.80	0	0.00	17.05	20	4,912	0.41%
2019/01/25	2	17.10	28	16.94	17.10	-26	5,187	-0.50%
2019/01/24	2	16.35	6	16.50	16.40	-4	5,139	-0.08%
2019/01/23	0	0.00	6	16.38	16.40	-6	5,304	-0.11%
2019/01/22	19	16.33	0	0.00	16.20	19	5,487	0.35%
2019/01/21	3	16.85	5	16.88	16.60	-2	5,589	-0.04%
2019/01/18	0	0.00	4	16.60	16.60	-4	5,605	-0.07%
2019/01/17	7	16.29	3	16.42	16.50	4	5,662	0.07%
2019/01/16	4	16.51	5	16.60	16.45	-1	5,698	-0.02%
2019/01/15	12	16.50	24	16.40	16.55	-12	5,809	-0.21%
2019/01/14	5	16.06	0	0.00	15.90	5	5,862	0.09%
2019/01/11	14	16.22	8	16.28	16.15	6	5,895	0.10%
2019/01/10	10	16.36	5	16.25	16.25	5	5,909	0.08%
2019/01/09	0	0.00	8	16.55	16.40	-8	5,954	-0.13%
2019/01/07	0	0.00	14	16.28	16.40	-14	6,030	-0.23%
2019/01/04	14	15.51	4	15.63	15.60	10	6,167	0.16%
2019/01/03	8	16.31	13	16.56	16.20	-5	6,201	-0.08%
2019/01/02	1	16.15	0	0.00	16.15	1	6,367	0.02%
2018/12/28	5	16.24	0	0.00	16.05	5	6,500	0.08%
2018/12/27	7	16.43	4	16.80	16.50	3	6,529	0.05%
2018/12/26	10	16.60	3	16.80	16.35	7	6,578	0.11%
2018/12/25	7	16.62	1	16.80	16.50	6	6,623	0.09%
2018/12/24	6	17.07	2	17.18	17.15	4	6,751	0.06%
2018/12/22	5	17.24	4	17.20	17.15	1	6,778	0.01%
2018/12/21	2	17.45	5	17.36	17.30	-3	6,885	-0.04%
2018/12/20	64	17.75	6	17.65	17.15	58	7,010	0.83%
2018/12/19	6	18.78	9	18.31	18.35	-3	6,916	-0.04%
2018/12/18	3	16.90	9	17.26	17.50	-6	6,619	-0.09%
2018/12/17	113	17.22	11	17.23	17.05	102	6,574	1.55%	大買/鉅額交易
2018/12/14	6	16.78	8	16.90	16.90	-2	6,543	-0.03%
2018/12/13	4	17.05	0	0.00	17.10	4	6,541	0.06%
2018/12/12	5	17.05	0	0.00	17.10	5	6,567	0.08%
2018/12/11	2	16.88	0	0.00	16.85	2	6,585	0.03%
2018/12/10	2	16.83	3	17.07	16.70	-1	6,789	-0.01%
2018/12/07	11	17.34	1	17.25	17.40	10	6,846	0.15%
2018/12/06	2	17.38	1	17.95	16.80	1	6,864	0.01%
2018/12/05	3	18.40	12	18.03	18.30	-9	6,779	-0.13%
2018/12/04	10	19.00	1	18.60	18.50	9	6,829	0.13%
2018/12/03	13	18.59	18	18.57	18.50	-5	6,770	-0.07%
2018/11/30	1	18.00	7	17.96	17.85	-6	6,647	-0.09%
2018/11/29	1	17.90	0	0.00	17.60	1	6,593	0.02%
2018/11/28	16	17.83	11	17.80	17.70	5	6,479	0.08%
2018/11/27	0	0.00	7	16.86	17.20	-7	6,256	-0.11%
2018/11/23	12	16.52	6	16.68	16.35	6	6,312	0.10%
2018/11/22	1	16.60	0	0.00	16.65	1	6,292	0.02%
2018/11/21	9	16.89	8	16.83	17.10	1	6,290	0.02%
2018/11/20	10	17.15	7	17.20	16.80	3	6,274	0.05%
2018/11/19	8	17.00	13	16.97	17.10	-5	6,144	-0.08%
2018/11/16	10	16.67	13	16.85	16.55	-3	6,064	-0.05%
2018/11/15	4	16.68	5	16.65	16.50	-1	6,016	-0.02%
2018/11/14	1	17.10	1	17.00	17.00	0	5,907	0.00%
2018/11/13	7	16.51	30	16.39	17.00	-23	5,903	-0.39%
2018/11/12	37	16.98	10	16.87	16.80	27	5,826	0.46%
2018/11/09	6	16.35	11	16.56	17.15	-5	5,681	-0.09%
2018/11/08	10	16.56	10	16.77	16.45	0	5,594	0.00%
2018/11/07	9	16.33	17	16.51	16.30	-8	5,495	-0.15%
2018/11/06	20	16.55	4	16.86	16.30	16	5,555	0.29%
2018/11/05	26	16.82	14	16.67	16.70	12	5,505	0.22%
2018/11/02	5	16.32	20	16.17	16.70	-15	5,372	-0.28%
2018/11/01	7	15.13	13	15.30	15.60	-6	5,116	-0.12%
2018/10/31	28	15.23	9	15.42	15.30	19	5,056	0.38%
2018/10/30	2	14.95	16	14.98	15.20	-14	4,960	-0.28%
2018/10/29	1	13.75	7	14.41	14.70	-6	4,883	-0.12%
2018/10/26	7	13.71	9	13.87	13.95	-2	4,903	-0.04%
2018/10/25	15	14.00	4	14.05	13.60	11	4,938	0.22%
2018/10/24	7	15.00	8	14.68	14.85	-1	4,921	-0.02%
2018/10/23	15	15.50	14	15.16	14.95	1	4,996	0.02%
2018/10/22	0	0.00	2	15.10	15.60	-2	4,969	-0.04%
2018/10/19	1	14.25	1	14.70	14.40	0	5,037	0.00%
2018/10/17	4	14.96	0	0.00	14.70	4	5,450	0.07%
2018/10/16	1	15.30	0	0.00	15.10	1	5,724	0.02%
2018/10/15	0	0.00	4	15.08	15.00	-4	6,193	-0.06%
2018/10/12	7	14.30	10	14.21	14.75	-3	6,200	-0.05%
2018/10/11	6	15.25	6	15.30	15.25	0	6,345	0.00%
2018/10/09	31	17.59	10	17.68	16.90	21	6,329	0.33%
2018/10/08	23	18.87	2	19.40	18.30	21	6,201	0.34%
2018/10/05	1	19.80	3	19.77	19.80	-2	6,196	-0.03%
2018/10/04	11	20.64	10	20.45	20.40	1	6,228	0.02%
2018/10/03	13	20.08	3	20.18	20.30	10	6,317	0.16%
2018/10/02	20	20.74	11	20.37	20.35	9	6,449	0.14%
2018/10/01	0	0.00	4	21.41	21.55	-4	6,685	-0.06%
2018/09/28	6	21.51	4	21.56	21.60	2	6,984	0.03%
2018/09/27	5	21.32	6	21.48	21.60	-1	6,970	-0.01%
2018/09/26	0	0.00	4	20.88	21.20	-4	6,871	-0.06%
2018/09/25	0	0.00	4	20.65	20.55	-4	6,936	-0.06%
2018/09/21	1	19.95	2	20.40	20.35	-1	7,004	-0.01%
2018/09/20	1	20.00	2	20.08	19.90	-1	7,220	-0.01%
2018/09/19	2	20.28	2	20.50	20.05	0	7,458	0.00%
2018/09/18	5	20.35	6	20.49	20.00	-1	7,955	-0.01%
2018/09/17	2	20.95	1	20.90	20.75	1	8,141	0.01%
2018/09/14	10	21.25	22	21.03	21.60	-12	8,374	-0.14%
2018/09/13	6	20.23	35	19.83	20.55	-29	8,871	-0.33%
2018/09/12	8	19.64	9	19.92	19.35	-1	9,600	-0.01%
2018/09/11	0	0.00	3	20.13	20.20	-3	10,171	-0.03%
2018/09/10	4	19.60	1	19.90	19.50	3	10,344	0.03%
2018/09/07	1	22.25	1	22.10	21.65	0	10,298	0.00%
2018/09/04	0	0.00	1	23.60	23.45	-1	10,421	-0.01%
2018/09/03	2	23.28	0	0.00	23.10	2	10,461	0.02%
2018/08/31	9	24.18	7	24.29	24.00	2	10,473	0.02%
2018/08/30	0	0.00	1	23.60	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	3	23.17	23.25	-3	10,383	-0.03%
2018/08/28	5	23.20	0	0.00	23.05	5	10,426	0.05%
2018/08/27	0	0.00	42	22.40	23.05	-42	10,485	-0.40%
2018/08/24	0	0.00	4	22.15	22.05	-4	10,536	-0.04%
2018/08/23	3	22.55	3	22.50	22.35	0	10,675	0.00%
2018/08/21	4	22.35	0	0.00	22.40	4	11,172	0.04%
2018/08/20	3	22.10	4	22.39	22.10	-1	11,180	-0.01%
2018/08/17	13	22.80	3	22.55	22.55	10	11,181	0.09%
2018/08/16	0	0.00	23	22.52	22.55	-23	11,174	-0.21%
2018/08/15	9	22.28	12	22.48	22.25	-3	11,171	-0.03%
2018/08/14	5	23.45	6	23.40	23.35	-1	11,104	-0.01%
2018/08/13	11	23.08	42	23.01	22.75	-31	11,218	-0.28%
2018/08/10	3	25.67	3	25.02	24.80	0	11,066	0.00%
2018/08/09	2	26.08	7	25.89	25.80	-5	11,022	-0.05%
2018/08/08	18	26.61	17	26.33	26.10	1	11,075	0.01%
2018/08/07	4	26.90	5	26.84	26.80	-1	11,112	-0.01%
2018/08/06	18	27.09	1	27.00	26.80	17	11,158	0.15%
2018/08/03	11	27.05	23	26.96	27.80	-12	11,206	-0.11%
2018/08/02	14	27.54	12	28.01	27.10	2	11,191	0.02%
2018/08/01	25	28.79	13	28.70	28.65	12	11,116	0.11%
2018/07/31	45	28.95	12	28.99	28.75	33	11,093	0.30%
2018/07/30	29	28.88	1	28.80	28.60	28	11,145	0.25%
2018/07/27	41	29.24	39	29.09	29.50	2	11,101	0.02%
2018/07/26	28	29.38	16	29.44	28.75	12	11,048	0.11%
2018/07/25	22	29.54	11	29.80	29.20	11	10,983	0.10%
2018/07/24	35	30.00	40	29.91	29.75	-5	10,894	-0.05%
2018/07/23	10	29.34	13	29.33	29.00	-3	10,692	-0.03%
2018/07/20	23	29.19	23	29.27	30.25	0	10,404	0.00%
2018/07/19	3	28.23	3	28.42	28.50	0	9,941	0.00%
2018/07/18	20	28.46	56	28.57	28.15	-36	9,977	-0.36%
2018/07/17	6	27.59	5	27.61	27.50	1	9,791	0.01%
2018/07/16	5	28.33	52	28.66	27.75	-47	9,749	-0.48%
2018/07/13	72	28.68	22	28.73	28.50	50	9,704	0.52%
2018/07/12	8	28.63	11	28.60	28.20	-3	9,610	-0.03%
2018/07/11	15	28.85	2	29.08	28.70	13	9,559	0.14%
2018/07/10	34	28.88	45	28.67	28.80	-11	9,516	-0.12%
2018/07/09	35	28.96	32	28.88	28.90	3	9,332	0.03%
2018/07/06	12	28.05	50	28.50	29.10	-38	8,951	-0.42%
2018/07/05	1	26.75	4	27.23	26.70	-3	8,674	-0.03%
2018/07/04	6	27.08	43	26.45	26.40	-37	8,667	-0.43%
2018/07/03	41	27.77	41	27.78	27.10	0	8,645	0.00%
2018/07/02	60	28.58	26	28.66	28.30	34	8,549	0.40%
2018/06/29	103	29.04	68	29.17	28.70	35	8,516	0.41%	大買/
2018/06/28	8	28.56	13	28.54	27.90	-5	8,497	-0.06%
2018/06/27	55	27.93	38	28.35	29.25	17	8,282	0.21%
2018/06/26	24	28.49	34	28.60	28.40	-10	7,862	-0.13%
2018/06/25	82	29.35	32	29.55	27.90	50	7,912	0.63%
2018/06/22	105	31.91	78	30.82	30.00	27	7,719	0.35%	大買/
2018/06/21	72	30.51	69	31.01	31.15	3	7,077	0.04%
2018/06/20	32	28.33	58	28.08	28.90	-26	6,337	-0.41%
2018/06/19	8	24.71	15	25.04	26.95	-7	5,755	-0.12%
2018/06/15	9	25.62	2	26.00	25.15	7	5,566	0.13%
2018/06/14	23	26.66	4	26.60	26.10	19	5,531	0.34%
2018/06/13	10	25.70	0	0.00	25.45	10	5,452	0.18%
2018/06/12	13	25.47	1	25.55	25.45	12	5,472	0.22%
2018/06/11	8	25.82	5	25.92	25.35	3	5,462	0.05%
2018/06/08	11	26.26	0	0.00	26.00	11	5,461	0.20%
2018/06/07	5	26.80	0	0.00	26.75	5	5,470	0.09%
2018/06/06	5	27.05	2	27.05	27.05	3	5,647	0.05%
2018/06/05	4	26.61	8	26.85	26.65	-4	5,842	-0.07%
2018/06/04	25	26.39	13	26.54	26.10	12	5,868	0.20%
2018/06/01	22	26.88	9	26.76	26.90	13	5,796	0.22%
2018/05/31	28	27.90	5	27.68	26.50	23	5,749	0.40%
2018/05/30	46	29.52	57	29.43	28.35	-11	5,640	-0.20%
2018/05/29	47	28.68	22	28.89	28.90	25	5,324	0.47%
2018/05/28	5	26.32	0	0.00	26.30	5	5,210	0.10%
2018/05/25	4	26.19	2	26.45	26.10	2	5,249	0.04%
2018/05/24	10	27.02	3	26.95	26.65	7	5,281	0.13%
2018/05/23	21	26.83	5	27.09	26.60	16	5,324	0.30%
2018/05/22	10	27.26	7	27.17	27.05	3	5,393	0.06%
2018/05/21	32	27.22	36	27.52	27.80	-4	5,422	-0.07%
2018/05/18	10	25.97	7	26.39	25.90	3	5,355	0.06%
2018/05/17	9	26.93	14	27.04	26.55	-5	5,550	-0.09%
2018/05/16	2	27.10	9	27.51	27.60	-7	5,693	-0.12%
2018/05/15	13	27.00	5	26.75	26.85	8	5,781	0.14%
2018/05/14	4	26.71	3	26.55	26.30	1	5,912	0.02%
2018/05/11	2	25.75	1	25.85	26.65	1	6,014	0.02%
2018/05/10	0	0.00	8	25.46	25.20	-8	5,914	-0.14%
2018/05/09	8	25.18	6	24.58	24.60	2	5,892	0.03%
2018/05/08	2	25.00	4	25.00	25.05	-2	5,890	-0.03%
2018/05/07	6	24.84	14	25.01	25.05	-8	5,933	-0.13%
2018/05/04	9	24.32	5	24.65	23.90	4	5,922	0.07%
2018/05/03	13	23.80	6	23.88	23.85	7	5,928	0.12%
2018/05/02	10	23.81	10	23.98	23.70	0	5,947	0.00%
2018/04/30	1	23.35	2	22.90	23.25	-1	5,972	-0.02%
2018/04/27	8	21.68	14	22.00	22.30	-6	6,007	-0.10%
2018/04/26	0	0.00	4	21.55	21.00	-4	6,148	-0.07%
2018/04/25	0	0.00	7	21.16	21.60	-7	6,620	-0.11%
2018/04/24	7	19.23	2	20.05	20.90	5	6,808	0.07%
2018/04/23	19	21.47	10	21.56	21.00	9	6,836	0.13%
2018/04/20	0	0.00	5	22.40	22.65	-5	7,062	-0.07%
2018/04/19	7	22.44	3	22.38	22.55	4	7,196	0.06%
2018/04/18	3	22.20	10	22.37	22.30	-7	7,466	-0.09%
2018/04/17	5	22.58	2	22.70	22.20	3	7,541	0.04%
2018/04/16	22	23.96	22	24.04	23.20	0	7,687	0.00%
2018/04/13	0	0.00	1	23.00	23.00	-1	8,000	-0.01%
2018/04/12	3	23.65	1	23.45	23.10	2	8,475	0.02%
2018/04/11	1	23.30	2	23.70	23.40	-1	8,792	-0.01%
2018/04/10	2	23.68	0	0.00	23.00	2	9,255	0.02%
2018/04/09	1	24.80	1.4	24.37	24.35	-0.4	9,832	0.00%
2018/04/03	3	25.85	3	26.15	25.75	0	10,503	0.00%
2018/04/02	3	26.80	7	26.85	26.50	-4	11,171	-0.04%
2018/03/31	3	27.12	2	27.43	27.20	1	11,562	0.01%
2018/03/30	4	25.93	4	25.95	25.60	0	11,431	0.00%
2018/03/29	11	26.35	10	26.27	25.65	1	11,564	0.01%
2018/03/28	20	26.79	5	26.11	25.90	15	11,759	0.13%
2018/03/27	0	0.00	5	25.09	26.05	-5	11,555	-0.04%
2018/03/26	3	23.75	3	23.95	23.70	0	11,556	0.00%
2018/03/23	3	24.22	1	24.00	24.00	2	11,587	0.02%
2018/03/22	3	26.55	5	26.59	26.05	-2	11,667	-0.02%
2018/03/21	3	27.00	4	26.93	26.80	-1	11,725	-0.01%
2018/03/20	4	26.83	4	26.88	26.80	0	12,025	0.00%
2018/03/19	9	26.68	8	26.67	26.60	1	12,383	0.01%
2018/03/15	6	27.75	7	27.78	27.55	-1	12,935	-0.01%
2018/03/14	18	28.03	16	27.85	27.55	2	13,175	0.02%
2018/03/13	4	27.61	3	27.95	27.65	1	13,221	0.01%
2018/03/12	3	28.50	1	27.95	28.20	2	13,332	0.02%
2018/03/09	9	26.96	9	27.12	26.70	0	13,288	0.00%
2018/03/08	7	27.74	5	27.72	27.55	2	13,430	0.01%
2018/03/07	6	29.03	6	28.90	28.60	0	13,633	0.00%
2018/03/06	8	29.06	8	28.91	28.85	0	13,904	0.00%
2018/03/05	7	29.25	7	29.23	28.20	0	14,295	0.00%
2018/03/02	7	29.38	6	29.73	29.30	1	14,638	0.01%
2018/03/01	8	29.75	7	29.69	30.20	1	14,737	0.01%
2018/02/27	5	30.53	3	30.70	29.90	2	15,070	0.01%
2018/02/26	9	30.68	9	30.58	30.40	0	15,303	0.00%
2018/02/23	11	30.18	8	30.29	30.10	3	15,273	0.02%
2018/02/22	8	29.98	8	29.86	30.50	0	15,393	0.00%
2018/02/21	3	29.50	7	29.08	29.70	-4	15,313	-0.03%
2018/02/12	42	27.96	40	27.80	27.80	2	15,343	0.01%
2018/02/09	5	25.97	5	26.24	26.60	0	15,288	0.00%
2018/02/08	13	29.34	26	29.12	28.65	-13	15,097	-0.09%
2018/02/07	14	29.50	11	29.56	28.20	3	14,990	0.02%
2018/02/06	3	29.38	0	0.00	29.35	3	15,184	0.02%
2018/02/05	10	32.63	8	32.51	32.60	2	14,999	0.01%
2018/02/02	10	35.60	8	35.54	35.45	2	14,916	0.01%
2018/02/01	13	35.73	10	35.95	35.30	3	14,938	0.02%
2018/01/31	9	35.90	10	35.85	35.95	-1	15,019	-0.01%
2018/01/30	17	36.62	18	36.40	35.60	-1	15,085	-0.01%
2018/01/29	9	36.25	10	36.06	36.30	-1	15,087	-0.01%
2018/01/26	5	35.17	4	35.90	35.20	1	15,090	0.01%
2018/01/25	8	36.22	12	36.02	35.80	-4	15,332	-0.03%
2018/01/24	11	35.75	16	36.10	36.05	-5	15,375	-0.03%
2018/01/23	10	36.28	6	36.68	36.00	4	15,722	0.03%
2018/01/22	10	36.26	12	36.40	37.00	-2	15,884	-0.01%
2018/01/19	35	36.64	12	37.66	35.80	23	15,980	0.14%
2018/01/18	10	40.04	7	40.49	39.55	3	15,534	0.02%
2018/01/17	28	40.99	17	41.09	40.95	11	15,414	0.07%
2018/01/16	32	41.68	30.6	41.52	41.30	1.4	15,409	0.01%
2018/01/15	7	39.80	10	40.13	40.10	-3	15,291	-0.02%
2018/01/12	25	41.10	16	41.84	40.25	9	15,232	0.06%
2018/01/11	9	39.88	11	39.99	39.80	-2	15,086	-0.01%
2018/01/10	20	41.11	14	41.06	40.20	6	15,058	0.04%
2018/01/09	8	40.48	9	40.76	41.20	-1	15,144	-0.01%
2018/01/08	3	40.47	11	42.36	40.50	-8	15,071	-0.05%
2018/01/05	20	44.52	14	44.66	44.35	6	14,699	0.04%
2018/01/04	82	44.65	95	45.25	44.15	-13	14,418	-0.09%
2018/01/03	21	43.59	22	43.11	44.80	-1	13,966	-0.01%
2018/01/02	18	39.09	45.8	39.67	40.75	-27.8	13,344	-0.21%