運錩 (2069)-高橋券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
18.60
漲跌
▲0.05
漲幅
+0.27%
成交量
233張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

運錩 (2069)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/11/20	0	0.00	12	18.60	18.55	-12	829	-1.45%
2024/11/19	2	19.00	5	18.75	18.90	-3	853	-0.35%
2024/11/18	0	0.00	4	19.10	18.90	-4	854	-0.47%
2024/11/15	15	19.33	0	0.00	19.30	15	861	1.74%
2024/11/11	0	0.00	2	18.70	18.75	-2	895	-0.22%
2024/11/08	2	18.60	0	0.00	18.60	2	888	0.23%
2024/11/07	0	0.00	3	17.30	17.35	-3	872	-0.34%
2024/11/04	5	16.70	0	0.00	16.65	5	890	0.56%
2024/11/01	0	0.00	1	16.65	17.20	-1	885	-0.11%
2024/10/29	1	16.90	0	0.00	16.85	1	869	0.12%
2024/10/22	3	16.95	0	0.00	16.90	3	852	0.35%
2024/10/21	2	17.00	0	0.00	17.10	2	844	0.24%
2024/10/17	0	0.00	3	17.40	17.25	-3	840	-0.36%
2024/10/16	1	17.00	0	0.00	17.05	1	835	0.12%
2024/10/15	12	17.12	0	0.00	17.10	12	830	1.45%
2024/10/14	4	17.13	0	0.00	17.20	4	825	0.48%
2024/10/09	0	0.00	1	18.60	18.55	-1	757	-0.13%
2024/10/07	0	0.00	1	19.45	19.50	-1	731	-0.14%
2024/09/30	0	0.00	1	20.30	20.00	-1	694	-0.14%
2024/09/27	3	20.17	1	19.60	20.35	2	665	0.30%
2024/09/18	0	0.00	0.2	18.30	18.00	-0.2	495	-0.03%
2024/09/12	0	0.00	0.3	17.25	17.10	-0.3	473	-0.07%
2024/08/23	0	0.00	1	18.20	18.45	-1	407	-0.25%
2024/08/14	1	17.90	0	0.00	17.70	1	319	0.31%
2024/08/13	0	0.00	11	17.88	18.50	-11	286	-3.84%
2024/08/12	0	0.00	6	17.25	16.90	-6	220	-2.72%
2024/08/09	2	16.95	5	16.94	16.75	-3	210	-1.43%
2024/08/08	0	0.00	1.6	16.40	16.40	-1.6	166	-0.93%
2024/07/19	1	15.70	1	15.85	15.75	0	144	0.00%
2024/07/05	0	0.00	2	16.00	16.05	-2	150	-1.33%
2024/07/04	4	15.93	2	16.00	16.00	2	152	1.31%
2024/07/03	0	0.00	2	16.05	16.00	-2	172	-1.16%
2024/05/06	0	0.00	1	16.70	16.75	-1	173	-0.58%
2024/04/10	0	0.00	5	16.70	16.65	-5	159	-3.14%
2024/04/09	5	16.50	0	0.00	16.90	5	155	3.21%
2024/03/01	0	0.00	1	15.95	15.95	-1	228	-0.44%
2024/02/22	0	0.00	1	16.15	16.20	-1	221	-0.45%
2024/01/26	1	16.30	0	0.00	16.25	1	213	0.47%
2024/01/17	1	16.30	0	0.00	16.50	1	206	0.48%
2024/01/12	7	17.27	0	0.00	16.95	7	207	3.37%
2024/01/10	3	17.00	0	0.00	16.95	3	210	1.42%
2024/01/09	2	17.20	3	17.40	17.20	-1	210	-0.47%
2023/12/29	1	17.95	0	0.00	17.95	1	212	0.47%
2023/12/28	0	0.00	10	17.85	17.85	-10	213	-4.69%
2023/12/25	3	18.20	3	17.85	17.90	0	211	0.00%
2023/12/22	2	17.80	0	0.00	17.60	2	203	0.98%
2023/12/21	0	0.00	2	18.00	18.00	-2	196	-1.02%
2023/12/19	2	17.40	0	0.00	17.75	2	184	1.08%
2023/12/18	5	18.22	2	18.20	17.90	3	174	1.72%
2023/12/15	12	17.87	1	17.35	17.95	11	128	8.57%
2023/12/14	0	0.00	2	16.30	16.35	-2	96	-2.07%
2023/11/21	1	16.15	0	0.00	16.35	1	101	0.98%
2023/10/31	2	15.88	0	0.00	15.65	2	119	1.67%
2023/10/05	0	0.00	10	16.18	16.25	-10	153	-6.53%
2023/09/19	1	17.50	0	0.00	17.40	1	173	0.57%
2023/09/18	1	17.10	1	17.65	17.55	0	174	0.00%
2023/08/14	1	16.80	0	0.00	16.70	1	189	0.53%
2023/07/28	0	0.00	1	18.25	18.15	-1	186	-0.54%
2023/07/27	1	18.15	0	0.00	18.25	1	186	0.54%
2023/07/24	0	0.00	1	17.85	17.85	-1	184	-0.54%
2023/07/14	0	0.00	1	18.20	18.10	-1	176	-0.57%
2023/06/26	0	0.00	26	19.68	19.75	-26	167	-15.55%
2023/06/12	0	0.00	1	19.35	19.35	-1	190	-0.52%
2023/06/09	1	19.75	0	0.00	19.65	1	193	0.52%
2023/06/08	1	19.60	1	19.60	19.60	0	196	0.00%
2023/06/06	1	19.60	1	19.55	19.55	0	204	0.00%
2023/05/30	10	19.10	3	19.15	19.10	7	209	3.34%
2023/05/19	1	19.30	0	0.00	19.20	1	233	0.43%
2023/05/12	1	19.50	0	0.00	19.30	1	237	0.42%
2023/05/11	1	19.50	0	0.00	19.40	1	239	0.42%
2023/05/09	6	19.72	1	19.65	19.65	5	247	2.02%
2023/05/08	1	19.85	1	19.80	19.75	0	250	0.00%
2023/04/28	1	19.70	1	19.70	19.70	0	291	0.00%
2023/04/20	5	20.00	0	0.00	20.05	5	306	1.63%
2023/04/19	1	20.30	1	20.25	20.25	0	311	0.00%
2023/04/14	3	20.58	0	0.00	20.35	3	326	0.92%
2023/04/12	2	20.28	7	20.46	20.40	-5	381	-1.31%
2023/03/29	1	20.05	0	0.00	20.10	1	545	0.18%
2023/03/22	5	20.10	0	0.00	20.15	5	597	0.84%
2023/03/17	1	20.25	0	0.00	20.25	1	616	0.16%
2023/03/13	0	0.00	1	20.85	20.90	-1	609	-0.16%
2023/03/07	1	21.70	3	21.65	21.75	-2	614	-0.33%
2023/02/23	1	21.65	0	0.00	21.65	1	610	0.16%
2023/02/22	0	0.00	5	21.35	21.35	-5	614	-0.81%
2023/02/21	0	0.00	1	21.60	21.65	-1	614	-0.16%
2023/02/16	2	21.50	0	0.00	21.45	2	682	0.29%
2023/02/15	3	21.28	0	0.00	21.20	3	697	0.43%
2023/02/13	0	0.00	1	21.00	21.20	-1	714	-0.14%
2023/02/06	0	0.00	1	21.20	21.25	-1	707	-0.14%
2023/02/03	1	21.80	1	21.55	21.55	0	704	0.00%
2023/02/02	0	0.00	1	21.60	21.85	-1	703	-0.14%
2023/02/01	2	21.58	0	0.00	21.55	2	696	0.29%
2023/01/31	1	21.10	1	21.25	21.40	0	683	0.00%
2023/01/30	1	21.10	0	0.00	21.00	1	677	0.15%
2023/01/09	0	0.00	1	21.20	20.85	-1	663	-0.15%
2023/01/06	0	0.00	1	21.15	21.10	-1	663	-0.15%
2023/01/05	0	0.00	18	21.57	21.10	-18	672	-2.68%
2023/01/04	0	0.00	1	21.60	21.65	-1	664	-0.15%
2023/01/03	2	21.25	0	0.00	21.30	2	663	0.30%
2022/12/30	23	22.10	2	22.38	21.45	21	659	3.19%
2022/12/29	1	21.30	3	21.00	21.05	-2	611	-0.33%
2022/12/28	0	0.00	2	21.65	21.45	-2	608	-0.33%
2022/12/27	0	0.00	1	21.55	21.60	-1	587	-0.17%
2022/12/26	10	21.75	9	21.40	21.40	1	579	0.17%
2022/12/23	5	21.10	5	21.38	21.35	0	565	0.00%
2022/12/22	2	21.35	1	21.50	21.50	1	555	0.18%
2022/12/21	0	0.00	1	21.10	20.90	-1	528	-0.19%
2022/12/20	0	0.00	5	20.21	19.85	-5	475	-1.05%
2022/12/19	1	20.65	2	20.35	20.30	-1	482	-0.21%
2022/12/15	0	0.00	1	21.15	20.55	-1	476	-0.21%
2022/12/14	2	20.50	5	20.45	20.20	-3	453	-0.66%
2022/12/13	5	20.75	0	0.00	20.55	5	447	1.12%
2022/12/09	0	0.00	1	19.85	19.70	-1	434	-0.23%
2022/12/08	1	19.80	1	19.80	19.80	0	436	0.00%
2022/12/07	1	19.95	1	19.70	19.70	0	436	0.00%
2022/12/06	0	0.00	2	20.20	19.90	-2	436	-0.46%
2022/12/02	0	0.00	1	20.10	20.10	-1	447	-0.22%
2022/12/01	1	20.35	0	0.00	20.15	1	454	0.22%
2022/11/30	3	20.10	4	20.08	20.10	-1	452	-0.22%
2022/11/29	0	0.00	3	19.80	19.80	-3	449	-0.67%
2022/11/25	1	19.95	0	0.00	19.50	1	455	0.22%
2022/11/24	1	19.55	0	0.00	19.65	1	453	0.22%
2022/11/22	3	19.75	0	0.00	19.65	3	459	0.65%
2022/11/21	3	19.80	1	19.80	19.80	2	464	0.43%
2022/11/16	4	20.38	0	0.00	20.25	4	475	0.84%
2022/11/15	0	0.00	3	20.83	20.30	-3	464	-0.65%
2022/11/14	1	19.60	2	19.70	19.80	-1	429	-0.23%
2022/11/11	2	19.35	0	0.00	19.20	2	427	0.47%
2022/11/10	0	0.00	2	19.55	19.65	-2	436	-0.46%
2022/11/09	2	19.70	0	0.00	19.65	2	446	0.45%
2022/11/08	0	0.00	1	20.40	20.35	-1	480	-0.21%
2022/10/18	2	20.00	0	0.00	19.80	2	669	0.30%
2022/10/13	0	0.00	2	19.45	19.05	-2	760	-0.26%
2022/09/29	2	20.30	0	0.00	20.50	2	855	0.23%
2022/09/19	0	0.00	3	22.10	22.00	-3	885	-0.34%
2022/09/08	3	22.55	3	22.90	22.75	0	958	0.00%
2022/09/07	2	22.20	0	0.00	22.10	2	957	0.21%
2022/09/02	3	22.60	0	0.00	22.50	3	976	0.31%
2022/09/01	0	0.00	20	22.90	22.85	-20	977	-2.05%
2022/08/29	0	0.00	6	23.10	23.10	-6	979	-0.61%
2022/08/25	0	0.00	1	23.80	23.65	-1	972	-0.10%
2022/08/23	0	0.00	2	23.50	23.75	-2	966	-0.21%
2022/08/17	2	24.15	2	23.60	23.50	0	949	0.00%
2022/08/16	0	0.00	5	23.25	23.30	-5	931	-0.54%
2022/08/15	0	0.00	2	23.25	23.50	-2	922	-0.22%
2022/08/12	5	22.70	2	22.50	22.45	3	879	0.34%
2022/08/10	0	0.00	7	21.76	21.85	-7	846	-0.83%
2022/08/09	2	21.30	0	0.00	21.40	2	833	0.24%
2022/08/08	0	0.00	3	21.65	21.50	-3	838	-0.36%
2022/08/05	2	21.05	7	20.93	20.95	-5	832	-0.60%
2022/08/04	2	21.10	0	0.00	20.60	2	846	0.24%
2022/08/02	8	21.42	4	21.63	21.45	4	875	0.46%
2022/08/01	20	21.62	5	21.78	21.95	15	902	1.66%
2022/07/29	0	0.00	4	20.63	20.75	-4	966	-0.41%
2022/07/28	2	20.45	2	20.80	20.45	0	972	0.00%
2022/07/27	3	20.50	0	0.00	20.55	3	977	0.31%
2022/07/26	0	0.00	2	20.95	20.75	-2	982	-0.20%
2022/07/25	1	21.30	0	0.00	21.25	1	988	0.10%
2022/07/21	0	0.00	2	21.43	22.05	-2	995	-0.20%
2022/07/20	1	20.60	0	0.00	20.60	1	974	0.10%
2022/07/13	0	0.00	5	19.50	19.35	-5	1,151	-0.43%
2022/07/12	8	19.36	0	0.00	19.15	8	1,209	0.66%
2022/07/08	1	22.20	1	22.30	22.15	0	1,379	0.00%
2022/07/07	2	21.15	3	21.15	21.00	-1	1,547	-0.06%
2022/07/06	3	20.70	1	20.70	20.60	2	1,812	0.11%
2022/07/04	7	20.82	4	20.98	20.85	3	1,886	0.16%
2022/06/23	0	0.00	10	21.70	21.90	-10	1,926	-0.52%
2022/06/22	0	0.00	1	22.20	22.10	-1	1,942	-0.05%
2022/06/21	2	23.20	2	22.88	23.20	0	1,959	0.00%
2022/06/20	1	22.60	0	0.00	22.05	1	1,955	0.05%
2022/06/16	1	24.40	0	0.00	24.30	1	2,009	0.05%
2022/06/15	0	0.00	1	25.30	24.95	-1	2,014	-0.05%
2022/06/14	1	24.70	0	0.00	24.85	1	2,020	0.05%
2022/06/13	1	25.80	0	0.00	25.30	1	2,028	0.05%
2022/06/10	2	26.50	0	0.00	26.55	2	2,056	0.10%
2022/06/09	4	26.76	0	0.00	26.80	4	2,122	0.19%
2022/06/07	0	0.00	2	27.30	27.25	-2	2,213	-0.09%
2022/06/06	1	27.20	4	26.90	27.20	-3	2,247	-0.13%
2022/06/01	2	26.95	1	27.10	27.05	1	2,448	0.04%
2022/05/31	1	26.85	1	26.95	26.90	0	2,487	0.00%
2022/05/25	11	26.74	1	26.90	26.90	10	2,813	0.36%
2022/05/24	0	0.00	5	27.30	26.80	-5	2,909	-0.17%
2022/05/19	1	26.10	1	26.45	26.65	0	3,289	0.00%
2022/05/18	5	27.00	3	27.27	27.20	2	3,282	0.06%
2022/05/17	0	0.00	1	27.10	26.95	-1	3,278	-0.03%
2022/05/16	0	0.00	1	26.80	26.80	-1	3,279	-0.03%
2022/05/12	2	26.75	0	0.00	25.85	2	3,276	0.06%
2022/05/11	4	27.13	1	27.65	27.00	3	3,265	0.09%
2022/05/10	23	27.34	1	26.70	27.50	22	3,266	0.67%
2022/05/09	1	27.30	1	26.85	26.80	0	3,257	0.00%
2022/05/06	3	28.42	11	28.30	28.50	-8	3,224	-0.25%
2022/05/04	1	30.55	0	0.00	30.55	1	3,141	0.03%
2022/05/03	1	30.20	1	30.65	30.65	0	3,146	0.00%
2022/04/26	10	31.83	0	0.00	31.75	10	3,209	0.31%
2022/04/25	1	32.75	0	0.00	32.45	1	3,183	0.03%
2022/04/22	0	0.00	2	34.75	34.75	-2	3,142	-0.06%
2022/04/21	3	35.13	20	35.13	34.85	-17	3,133	-0.54%
2022/04/20	1	36.50	0	0.00	35.70	1	3,152	0.03%
2022/04/19	5	36.55	0	0.00	36.20	5	3,132	0.16%
2022/04/18	4	36.08	1	36.10	35.80	3	3,112	0.10%
2022/04/15	5	37.48	3	37.52	37.10	2	3,065	0.07%
2022/04/14	6	37.59	0	0.00	37.05	6	2,978	0.20%
2022/04/13	3	37.48	25	37.46	37.80	-22	2,893	-0.76%
2022/04/12	37	36.94	31.5	37.28	36.75	5.5	2,715	0.20%
2022/04/11	7	36.20	2	35.85	35.65	5	2,459	0.20%
2022/04/08	0	0.00	11	35.36	35.45	-11	2,430	-0.45%
2022/03/29	0	0.00	3	34.85	34.80	-3	2,411	-0.12%
2022/03/28	3	34.65	0	0.00	34.95	3	2,421	0.12%
2022/03/25	5	35.85	0	0.00	35.65	5	2,444	0.20%
2022/03/24	0	0.00	5	35.65	35.60	-5	2,463	-0.20%
2022/03/22	14	35.97	12	35.60	35.60	2	2,521	0.08%
2022/03/21	9	35.34	3	35.17	35.05	6	2,502	0.24%
2022/03/18	10	34.50	0	0.00	34.45	10	2,494	0.40%
2022/03/14	5	35.75	1	35.60	36.10	4	2,590	0.15%
2022/03/11	7	35.70	8	35.48	35.20	-1	2,563	-0.04%
2022/03/10	7	34.88	2	34.95	34.85	5	2,527	0.20%
2022/03/09	2	34.40	0	0.00	35.20	2	2,537	0.08%
2022/03/08	1	35.85	0	0.00	33.90	1	2,553	0.04%
2022/03/07	5	35.97	2	35.75	35.40	3	2,440	0.12%
2022/03/04	2	36.00	17	35.76	35.45	-15	2,411	-0.62%
2022/03/03	0	0.00	2	35.30	35.70	-2	2,441	-0.08%
2022/03/02	5	35.70	0	0.00	35.55	5	2,528	0.20%
2022/03/01	6	37.36	19	36.69	35.90	-13	2,671	-0.49%
2022/02/25	10	35.54	3	35.40	35.20	7	2,767	0.25%
2022/02/24	0	0.00	1	35.35	33.95	-1	2,838	-0.04%
2022/02/23	10	35.07	4	34.70	34.80	6	2,860	0.21%
2022/02/22	14	35.18	3	34.33	34.35	11	2,921	0.38%
2022/02/21	4	34.10	12	34.37	35.65	-8	2,883	-0.28%
2022/02/17	0	0.00	1	32.50	32.30	-1	2,959	-0.03%
2022/02/09	7	33.49	2	33.10	33.25	5	3,799	0.13%
2022/02/08	0	0.00	2	32.70	33.15	-2	3,810	-0.05%
2022/02/07	3	32.10	0	0.00	32.60	3	3,823	0.08%
2022/01/26	0	0.00	3	31.40	31.20	-3	3,848	-0.08%
2022/01/21	2	33.40	2	32.50	32.15	0	3,919	0.00%
2022/01/20	1	32.90	1	33.25	33.25	0	3,869	0.00%
2022/01/14	1	33.05	1	32.75	32.30	0	3,958	0.00%
2022/01/13	3	33.60	0	0.00	33.20	3	4,043	0.07%
2022/01/12	0	0.00	1	31.75	32.80	-1	4,019	-0.02%
2022/01/07	20	32.53	0	0.00	32.35	20	4,040	0.50%
2022/01/05	10	34.00	2	34.15	33.65	8	4,090	0.20%
2022/01/03	1	34.05	0.1	34.40	34.15	0.9	4,156	0.02%
2021/12/29	5	35.30	0	0.00	35.10	5	4,212	0.12%
2021/12/27	3	35.53	0	0.00	35.55	3	4,292	0.07%
2021/12/24	2	35.40	0	0.00	35.35	2	4,329	0.05%
2021/12/22	0	0.00	3	35.83	35.65	-3	4,374	-0.07%
2021/12/21	1	35.30	0	0.00	36.05	1	4,381	0.02%
2021/12/20	1	35.45	5	36.30	36.45	-4	4,383	-0.09%
2021/12/17	1	36.30	6	35.88	35.75	-5	4,373	-0.11%
2021/12/16	0	0.00	3	35.05	35.25	-3	4,353	-0.07%
2021/12/15	0	0.00	7	35.35	35.25	-7	4,378	-0.16%
2021/12/14	1	35.35	3	35.80	35.20	-2	4,390	-0.05%
2021/12/13	5	36.45	23	36.35	36.30	-18	4,421	-0.41%
2021/12/09	4	35.80	5	36.25	35.70	-1	4,562	-0.02%
2021/12/08	6	36.79	3	36.15	36.00	3	4,726	0.06%
2021/12/07	5	35.40	1	34.90	35.50	4	5,226	0.08%
2021/12/06	0	0.00	0.1	35.20	35.00	-0.1	5,415	0.00%
2021/12/03	6	35.59	2	35.45	35.30	4	5,742	0.07%
2021/11/26	0	0.00	1	36.85	36.75	-1	6,705	-0.01%
2021/11/25	1	39.05	18	38.92	38.85	-17	7,062	-0.24%
2021/11/24	0	0.00	12	39.11	38.90	-12	6,973	-0.17%
2021/11/23	2	38.00	1	38.50	37.80	1	6,809	0.01%
2021/11/22	8	37.64	8	38.23	37.40	0	6,856	0.00%
2021/11/19	1	37.50	22	37.40	37.00	-21	6,765	-0.31%
2021/11/18	4	37.51	7	37.28	37.25	-3	6,718	-0.05%
2021/11/17	27	36.89	14	36.89	37.00	13	6,675	0.19%
2021/11/16	7	35.69	5	35.95	35.90	2	6,540	0.03%
2021/11/15	2.1	35.81	5.1	35.46	35.85	-3	6,516	-0.05%
2021/11/12	1	35.05	6	35.33	35.55	-5	6,518	-0.08%
2021/11/11	26	36.29	27	35.73	35.00	-1	6,521	-0.02%
2021/11/10	3.1	34.20	10	33.99	34.20	-6.9	6,421	-0.11%
2021/11/09	21	35.05	8	34.79	35.00	13	6,493	0.20%
2021/11/08	0	0.00	2	34.30	34.30	-2	6,359	-0.03%
2021/11/05	6	31.03	0	0.00	31.20	6	6,366	0.09%
2021/11/04	0	0.00	5	30.80	30.70	-5	6,414	-0.08%
2021/11/03	7	30.95	0	0.00	31.15	7	6,593	0.11%
2021/11/02	10	30.60	5	30.63	30.45	5	6,626	0.08%
2021/11/01	3	31.18	1	31.10	31.05	2	6,673	0.03%
2021/10/21	0	0.00	3	32.50	32.60	-3	7,307	-0.04%
2021/10/20	0	0.00	5	31.30	30.90	-5	7,315	-0.07%
2021/10/15	12	31.04	10	30.90	31.20	2	8,311	0.02%
2021/10/13	3	31.35	2	31.03	30.25	1	9,291	0.01%
2021/10/12	6	31.82	0	0.00	31.70	6	9,323	0.06%
2021/10/08	1	31.25	0	0.00	31.65	1	9,325	0.01%
2021/10/07	1	32.60	1	32.10	32.40	0	9,336	0.00%
2021/10/06	2	31.98	2	31.00	30.95	0	9,435	0.00%
2021/10/04	11	32.18	2	32.70	30.80	9	9,640	0.09%
2021/10/01	5	33.52	0	0.00	33.45	5	9,715	0.05%
2021/09/27	21	35.79	0	0.00	35.10	21	11,611	0.18%
2021/09/22	3	36.84	8	36.73	36.05	-5	12,841	-0.04%
2021/09/17	5	39.35	0	0.00	39.35	5	12,966	0.04%
2021/09/16	10	39.50	11	39.44	39.05	-1	13,675	-0.01%
2021/09/15	0	39.30	6	39.38	39.50	-6	13,686	-0.04%
2021/09/14	2.1	39.81	0	0.00	40.50	2.1	13,776	0.01%
2021/09/13	11	41.68	17	41.61	41.10	-6	13,791	-0.04%
2021/09/10	17	41.56	19	41.31	41.00	-2	13,651	-0.01%
2021/09/09	10	39.45	14	39.88	40.50	-4	13,164	-0.03%
2021/09/08	29	38.82	31	38.82	38.50	-2	13,223	-0.02%
2021/09/07	0.1	37.50	0	0.00	38.00	0.1	13,004	0.00%
2021/09/06	14	38.98	7	38.85	38.30	7	12,957	0.05%
2021/09/03	54	39.81	46	39.22	38.20	8	12,883	0.06%
2021/09/02	2.1	38.65	13	38.15	38.65	-10.9	12,814	-0.09%
2021/09/01	15	39.96	19	39.88	39.65	-4	13,140	-0.03%
2021/08/31	36	37.80	59	38.18	39.60	-23	12,748	-0.18%
2021/08/30	16	36.72	0	0.00	36.00	16	12,300	0.13%
2021/08/27	19	35.14	7	35.05	34.85	12	12,258	0.10%
2021/08/26	15	36.59	11	36.75	36.30	4	12,188	0.03%
2021/08/24	0	0.00	5	33.62	34.15	-5	12,121	-0.04%
2021/08/23	2	34.95	1	35.10	34.70	1	12,209	0.01%
2021/08/20	12	33.53	5	34.12	33.90	7	12,235	0.06%
2021/08/19	4	34.49	3	35.12	33.30	1	12,213	0.01%
2021/08/18	23	34.92	3	35.13	36.15	20	12,162	0.16%
2021/08/16	25	37.47	1	37.95	37.55	24	12,030	0.20%
2021/08/13	1	39.60	0	0.00	39.05	1	11,991	0.01%
2021/08/12	2	40.35	10	39.07	41.20	-8	11,924	-0.07%
2021/08/11	8	38.63	5	39.66	38.20	3	11,779	0.03%
2021/08/10	5	38.32	1	38.05	38.00	4	11,656	0.03%
2021/08/09	11	39.14	2	39.45	38.80	9	11,616	0.08%
2021/08/05	2	36.95	7	37.69	36.90	-5	11,432	-0.04%
2021/08/04	0.3	39.80	3	39.92	39.50	-2.7	11,476	-0.02%
2021/08/03	0	0.00	3	41.58	41.30	-3	11,694	-0.03%
2021/08/02	5	41.61	0	0.00	41.60	5	12,004	0.04%
2021/07/30	24	42.54	26	41.69	40.70	-2	12,001	-0.02%
2021/07/29	9	41.89	4	42.13	42.55	5	11,999	0.04%
2021/07/28	25	39.64	26	39.98	39.00	-1	11,986	-0.01%
2021/07/27	17	40.01	25	40.25	38.45	-8	11,971	-0.07%
2021/07/26	0	0.00	1	41.90	41.90	-1	12,309	-0.01%
2021/07/23	3	43.20	0	0.00	42.20	3	12,332	0.02%
2021/07/22	14	43.19	1	42.60	41.00	13	12,139	0.11%
2021/07/21	23.1	45.61	19	46.62	43.00	4.1	11,890	0.03%
2021/07/20	36	45.22	22	45.64	45.10	14	11,318	0.12%
2021/07/19	1	43.85	12	44.65	45.00	-11	10,565	-0.10%
2021/07/16	12	39.85	2	40.45	40.95	10	10,447	0.10%
2021/07/15	0	0.00	1	38.30	39.05	-1	10,417	-0.01%
2021/07/14	5	35.30	1	35.00	35.50	4	10,447	0.04%
2021/07/13	5.2	38.60	0	0.00	37.85	5.2	10,572	0.05%
2021/07/12	27	41.89	5	44.38	42.05	22	10,512	0.21%
2021/07/08	3	42.43	5	41.20	42.50	-2	10,363	-0.02%
2021/07/07	8	39.98	7	40.06	39.40	1	10,250	0.01%
2021/07/06	1	39.90	4.1	40.04	40.15	-3.1	10,202	-0.03%
2021/07/05	54.6	45.81	22	43.42	42.00	32.6	10,086	0.32%
2021/07/02	9.2	42.55	8	42.80	44.95	1.2	8,836	0.01%
2021/07/01	24	39.99	40	40.10	40.90	-16	8,318	-0.19%
2021/06/30	17	37.20	1	37.20	37.20	16	7,330	0.22%
2021/06/29	0	0.00	2	33.85	33.85	-2	7,120	-0.03%
2021/06/28	12	30.34	3	30.80	30.80	9	6,993	0.13%
2021/06/25	17	29.27	0	0.00	28.00	17	6,803	0.25%
2021/06/24	1	27.40	3	27.73	27.00	-2	6,046	-0.03%
2021/06/23	0	0.00	4	27.95	26.65	-4	5,968	-0.07%
2021/06/22	2	28.20	7	28.06	28.20	-5	5,823	-0.09%
2021/06/21	4	25.78	0	0.00	25.90	4	5,652	0.07%
2021/06/18	3	27.10	2	27.40	27.05	1	5,594	0.02%
2021/06/17	12	28.65	1	28.35	28.10	11	5,500	0.20%
2021/06/16	1	27.50	1	27.15	27.90	0	5,206	0.00%
2021/06/15	0	0.00	1	26.90	27.25	-1	5,067	-0.02%
2021/06/11	0	0.00	1	26.70	26.65	-1	5,013	-0.02%
2021/06/09	3	28.02	10	27.96	28.00	-7	4,789	-0.15%
2021/06/08	4	27.35	6	27.35	27.35	-2	4,323	-0.05%
2021/06/04	1	26.05	2	25.90	25.40	-1	4,091	-0.02%
2021/06/03	1	25.40	3	25.73	25.75	-2	4,030	-0.05%
2021/06/02	9	25.72	16	25.90	25.75	-7	3,997	-0.18%
2021/06/01	15	25.20	22	23.79	25.55	-7	3,898	-0.18%
2021/05/31	22	25.29	0	0.00	24.10	22	3,822	0.58%
2021/05/28	1	23.70	12	23.89	24.55	-11	3,667	-0.30%
2021/05/27	0	0.00	9	22.69	22.35	-9	3,571	-0.25%
2021/05/25	2	22.50	0	0.00	22.30	2	3,521	0.06%
2021/05/24	2	22.65	0	0.00	22.30	2	3,504	0.06%
2021/05/21	5	22.18	8	22.76	22.90	-3	3,481	-0.09%
2021/05/20	4	22.63	6	23.60	22.40	-2	3,438	-0.06%
2021/05/19	0	0.00	23	21.58	22.55	-23	3,374	-0.68%
2021/05/18	0	0.00	4	20.35	20.50	-4	3,322	-0.12%
2021/05/17	13	18.69	0	0.00	18.65	13	3,295	0.39%
2021/05/14	28	21.19	0	0.00	20.70	28	3,255	0.86%
2021/05/12	11	23.88	9	23.47	23.05	2	3,145	0.06%
2021/05/11	3	27.70	6	27.38	25.35	-3	3,017	-0.10%
2021/05/10	7	26.56	8	26.87	27.30	-1	2,734	-0.04%
2021/05/07	5	24.65	0	0.00	25.00	5	2,372	0.21%
2021/05/06	5	25.33	3	25.37	25.00	2	2,295	0.09%
2021/05/05	3	24.07	7	25.46	24.70	-4	2,116	-0.19%
2021/05/04	7	23.64	0	0.00	23.50	7	1,960	0.36%
2021/05/03	12	27.82	6	27.50	25.60	6	1,796	0.33%
2021/04/29	0	0.00	7	25.51	25.70	-7	1,294	-0.54%
2021/04/28	1	23.45	0	0.00	23.40	1	1,155	0.09%
2021/04/27	1	23.95	1	24.15	24.20	0	1,131	0.00%
2021/04/26	0	0.00	1	24.65	24.60	-1	1,100	-0.09%
2021/04/23	2	23.23	1	23.80	23.90	1	1,072	0.09%
2021/04/22	3	26.58	5	25.55	24.25	-2	1,034	-0.19%
2021/04/21	3	24.72	1	25.30	24.55	2	885	0.23%
2021/04/20	9	24.57	4	24.35	25.50	5	823	0.61%
2021/04/19	33	25.02	35	25.20	26.00	-2	728	-0.27%
2021/04/16	1	23.10	1	23.20	23.65	0	546	0.00%
2021/04/14	2	20.68	14	21.06	21.20	-12	384	-3.12%
2021/04/13	18	20.58	0	0.00	20.25	18	309	5.82%
2021/04/09	0	0.00	7	19.92	20.05	-7	243	-2.87%
2021/04/08	1	19.50	6	19.60	19.55	-5	205	-2.43%
2021/04/07	12	18.33	0	0.00	18.85	12	183	6.54%
2021/03/04	0	0.00	30	17.00	16.65	-30	213	-14.08%
2021/02/25	10	17.40	0	0.00	17.40	10	217	4.61%
2021/02/24	20	17.60	0	0.00	17.45	20	218	9.16%
2021/02/19	1	16.80	0	0.00	16.60	1	201	0.50%
2020/12/25	0	0.00	1	18.00	18.00	-1	163	-0.61%
2020/12/23	0	0.00	7	17.80	18.00	-7	158	-4.41%
2020/12/21	0	0.00	2	19.35	19.35	-2	143	-1.40%
2020/12/17	7	19.11	0	0.00	18.70	7	122	5.73%
2020/12/16	5	17.70	0	0.00	18.10	5	101	4.91%
2020/12/15	0	0.00	2	17.20	16.80	-2	84	-2.37%
2020/12/04	0	0.00	2	16.60	16.55	-2	61	-3.27%
2020/11/20	0	0.00	2	15.10	15.40	-2	51	-3.90%
2020/05/12	0	0.00	6	16.00	16.10	-6	135	-4.44%
2020/02/03	0	0.00	1	16.35	16.00	-1	123	-0.81%
2019/10/04	0	0.00	1	20.20	20.25	-1	277	-0.36%
2019/09/05	0	0.00	1	21.50	21.30	-1	282	-0.35%
2019/08/20	0	0.00	1	20.85	20.70	-1	261	-0.38%
2019/08/15	0.2	20.55	0	0.00	20.55	0.2	264	0.08%
2019/08/14	0.7	21.00	0.7	21.00	20.85	0.1	264	0.02%
2019/08/06	0	0.00	1	19.90	20.25	-1	282	-0.35%
2019/07/31	0	0.00	1	21.45	21.40	-1	322	-0.31%
2019/07/26	0	0.00	2	21.75	21.70	-2	334	-0.60%
2019/07/24	1	24.70	2	24.85	24.70	-1	327	-0.30%
2019/07/23	0	0.00	1	24.70	24.80	-1	312	-0.32%
2019/07/18	0	0.00	4	24.88	24.85	-4	318	-1.26%
2019/07/17	2	24.85	3	24.95	24.95	-1	329	-0.30%
2019/07/11	2	24.35	0	0.00	24.50	2	368	0.54%
2019/07/09	0	0.00	2	24.40	24.40	-2	391	-0.51%
2019/06/19	1	23.85	0	0.00	23.80	1	681	0.15%
2019/06/05	2	23.70	0	0.00	23.65	2	998	0.20%
2019/05/14	0	0.00	1	23.95	23.90	-1	1,066	-0.09%
2019/05/07	0.8	24.95	0.8	24.95	24.95	0	1,011	0.00%
2019/04/26	1	25.40	0	0.00	25.20	1	988	0.10%
2019/04/17	0	0.00	3	25.80	26.10	-3	915	-0.33%
2019/04/09	0	0.00	1	26.60	26.70	-1	871	-0.11%
2019/04/08	1	26.40	2	26.65	26.40	-1	861	-0.12%
2019/04/02	0	0.00	2	26.70	26.70	-2	841	-0.24%
2019/04/01	0	0.00	19	26.74	26.50	-19	834	-2.28%
2019/03/27	5	26.59	45	26.56	26.55	-40	790	-5.06%
2019/03/26	0	0.00	54	27.38	27.05	-54	764	-7.07%
2019/03/25	6	27.70	0	0.00	27.65	6	712	0.84%
2019/03/22	1	27.90	10	28.13	28.80	-9	672	-1.34%
2019/03/21	0	0.00	21	27.79	27.90	-21	594	-3.53%
2019/03/20	1	27.30	63	27.27	27.30	-62	555	-11.17%
2019/03/19	3	27.72	1	28.10	27.70	2	523	0.38%
2019/03/18	1	27.95	22	27.99	28.10	-21	494	-4.24%
2019/03/15	9	27.17	104	26.93	27.05	-95	399	-23.76%	大賣/
2019/03/13	0	0.00	3	25.15	25.25	-3	307	-0.98%
2019/03/11	3	25.02	6	25.10	24.90	-3	312	-0.96%
2019/03/08	0	0.00	18	24.68	25.00	-18	320	-5.61%
2019/03/07	0	0.00	5	25.00	24.95	-5	315	-1.58%
2019/03/06	0	0.00	15	25.04	25.05	-15	320	-4.68%
2019/03/05	0	0.00	1	24.85	24.80	-1	307	-0.33%
2019/03/04	0	0.00	4	24.81	24.80	-4	303	-1.32%
2019/02/27	1	24.30	0	0.00	24.40	1	298	0.34%
2019/02/26	1	24.40	10	24.55	24.45	-9	299	-3.00%
2019/02/25	1	24.60	1	24.60	24.50	0	299	0.00%
2019/02/21	0	0.00	17	24.06	24.30	-17	287	-5.91%
2019/02/20	0	0.00	15	23.61	23.70	-15	276	-5.43%
2019/02/18	0	0.00	2	23.55	23.45	-2	281	-0.71%
2019/02/15	0	0.00	12	23.53	23.50	-12	283	-4.23%
2019/02/13	0	0.00	15	23.51	23.65	-15	292	-5.12%
2019/02/11	0	0.00	3	23.80	23.60	-3	294	-1.02%
2019/01/29	0	0.00	63	23.45	23.60	-63	290	-21.71%
2019/01/28	0	0.00	2	23.60	23.65	-2	287	-0.69%
2019/01/24	5	23.70	1	23.90	23.80	4	288	1.38%
2019/01/21	0	0.00	2	24.10	24.00	-2	290	-0.69%
2019/01/18	0	0.00	2	24.05	24.00	-2	291	-0.69%
2019/01/17	0	0.00	6	24.06	24.00	-6	293	-2.04%
2019/01/16	0	0.00	2	24.08	23.90	-2	296	-0.68%
2019/01/07	0	0.00	11	23.96	24.00	-11	335	-3.28%
2019/01/03	0	0.00	1	24.30	24.15	-1	345	-0.29%
2019/01/02	0	0.00	6	24.23	24.25	-6	348	-1.72%
2018/12/22	0	0.00	1	24.35	24.25	-1	435	-0.23%
2018/12/21	0	0.00	1	24.30	24.25	-1	454	-0.22%
2018/12/19	3	24.10	3	24.40	24.15	0	523	0.00%
2018/12/17	0	0.00	2	24.35	24.35	-2	536	-0.37%
2018/12/03	0	0.00	12	24.15	24.00	-12	534	-2.25%
2018/11/30	0	0.00	3	24.00	23.75	-3	545	-0.55%
2018/11/29	0	0.00	10	23.95	23.85	-10	542	-1.84%
2018/11/28	0	0.00	3	23.90	23.80	-3	537	-0.56%
2018/11/26	0	0.00	9	23.78	23.75	-9	537	-1.67%
2018/11/23	0	0.00	6	23.65	23.60	-6	533	-1.13%
2018/11/22	0	0.00	16	23.49	23.35	-16	530	-3.02%
2018/11/19	0	0.00	2	23.98	23.75	-2	541	-0.37%
2018/11/16	0	0.00	1	23.60	23.70	-1	544	-0.18%
2018/11/15	1	23.55	11	23.60	23.70	-10	545	-1.83%
2018/11/14	0	0.00	4	23.45	23.15	-4	539	-0.74%
2018/11/13	6	23.30	13	23.57	23.10	-7	534	-1.31%
2018/11/08	0	0.00	6	23.47	23.60	-6	514	-1.17%
2018/11/02	0	0.00	3	23.10	22.90	-3	509	-0.59%
2018/11/01	0	0.00	2	22.55	22.90	-2	504	-0.40%
2018/10/31	0	0.00	1	23.00	22.65	-1	504	-0.20%
2018/10/30	5	22.20	0	0.00	22.50	5	499	1.00%
2018/10/26	5	22.55	5	23.00	22.30	0	494	0.00%
2018/10/23	1	23.90	0	0.00	23.40	1	481	0.21%
2018/10/22	2	24.28	2	24.30	24.10	0	475	0.00%
2018/10/19	8	24.39	0	0.00	24.15	8	467	1.71%
2018/10/18	0	0.00	1	24.15	24.00	-1	444	-0.23%
2018/10/08	7	24.53	0	0.00	24.40	7	418	1.67%
2018/10/04	0	0.00	5	24.91	24.85	-5	402	-1.24%
2018/10/02	0	0.00	11	24.44	24.55	-11	362	-3.03%
2018/09/28	1	24.05	14	23.99	23.70	-13	325	-4.00%
2018/09/26	5	25.00	6	25.41	23.85	-1	296	-0.34%
2018/09/17	0	0.00	10	22.97	22.85	-10	203	-4.91%
2018/09/13	0	0.00	4	23.13	22.85	-4	203	-1.97%
2018/09/12	0	0.00	11	23.13	22.95	-11	202	-5.44%
2018/09/07	0	0.00	11	24.10	23.85	-11	193	-5.68%
2018/09/06	0	0.00	1	24.80	24.40	-1	185	-0.54%
2018/09/03	3	23.80	0	0.00	23.90	3	176	1.70%
2018/08/31	0	0.00	1	24.00	24.00	-1	172	-0.58%
2018/08/24	2	23.65	0	0.00	23.75	2	162	1.23%
2018/08/23	6	23.63	0	0.00	23.65	6	158	3.79%
2018/08/13	0	0.00	2	22.10	22.30	-2	138	-1.45%
2018/07/23	12	24.08	0	0.00	24.00	12	143	8.34%
2018/07/20	20	24.18	0	0.00	24.10	20	135	14.80%
2018/07/19	0	0.00	4	24.25	24.20	-4	134	-2.97%
2018/07/18	2	24.10	0	0.00	24.10	2	136	1.47%
2018/07/17	20	24.13	0	0.00	24.10	20	137	14.51%
2018/07/12	1	24.10	1	24.30	24.10	0	146	0.00%
2018/07/05	1	24.25	0	0.00	24.40	1	142	0.70%
2018/07/03	1	24.50	0	0.00	24.60	1	143	0.70%
2018/06/28	1	24.45	0	0.00	24.60	1	144	0.69%
2018/06/22	0	0.00	1	24.55	24.55	-1	145	-0.69%
2018/05/10	2	25.35	0	0.00	25.60	2	132	1.51%
2018/04/26	0	0.00	5	24.23	24.20	-5	136	-3.66%
2018/04/25	3	24.00	3	24.35	24.60	0	138	0.00%
2018/04/20	1	24.80	0	0.00	24.80	1	139	0.72%
2018/04/19	5	25.40	0	0.00	25.00	5	145	3.43%
2018/04/17	0	0.00	10	24.15	24.20	-10	145	-6.89%
2018/03/30	10	24.17	0	0.00	24.25	10	170	5.88%
2018/03/29	4	23.96	0	0.00	23.95	4	168	2.37%
2018/03/26	10	23.80	0	0.00	23.80	10	167	5.97%
2018/03/21	10	24.47	0	0.00	24.15	10	166	5.99%
2018/03/08	0	0.00	1	23.80	23.75	-1	173	-0.58%
2018/02/08	1	23.60	0	0.00	23.60	1	187	0.53%
2018/02/02	0	0.00	3	25.15	25.00	-3	192	-1.56%
2018/02/01	0	0.00	1	25.00	24.90	-1	196	-0.51%
2018/01/29	1	24.95	0	0.00	24.95	1	228	0.44%
2018/01/08	1	25.00	0	0.00	25.00	1	239	0.42%