達運 (6120)-華南永昌-長虹券商分點個股進出

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
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股▲1.90%
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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/16	2	15.70	2	15.60	15.70	0	10,175	0.00%
2024/05/13	0	0.00	2	15.60	15.60	-2	10,660	-0.02%
2024/05/10	0	0.00	1	15.85	15.80	-1	10,718	-0.01%
2024/05/07	2	15.55	0	0.00	15.55	2	10,891	0.02%
2024/05/03	14	15.41	0	0.00	15.45	14	10,980	0.13%
2024/05/02	0	0.00	1	16.95	17.00	-1	10,665	-0.01%
2024/04/30	3	17.43	1	17.00	17.00	2	10,716	0.02%
2024/04/29	0	0.00	3	17.45	17.50	-3	10,872	-0.03%
2024/04/26	0	0.00	2	17.00	17.00	-2	10,955	-0.02%
2024/04/25	1	16.90	1	17.00	16.85	0	11,515	0.00%
2024/04/24	0	0.00	74	16.82	16.80	-74	12,382	-0.60%
2024/04/23	4	16.51	1	17.00	16.70	3	12,508	0.02%
2024/04/22	4	16.68	6	16.68	16.80	-2	12,501	-0.02%
2024/04/17	0	0.00	1	15.70	15.60	-1	14,719	-0.01%
2024/04/16	4	15.78	2	15.60	15.60	2	15,102	0.01%
2024/04/15	7	16.40	0	0.00	16.40	7	15,356	0.05%
2024/04/12	1	16.75	1	17.30	16.75	0	15,296	0.00%
2024/04/11	8	17.33	10	17.60	17.15	-2	15,201	-0.01%
2024/04/10	0	0.00	2	17.75	17.55	-2	15,264	-0.01%
2024/04/09	1	17.35	0	0.00	17.25	1	15,120	0.01%
2024/04/08	29	18.77	2	18.45	17.90	27	14,805	0.18%
2024/04/03	6	18.27	9	18.14	18.60	-3	13,686	-0.02%
2024/04/02	3	17.15	3.3	17.29	16.95	-0.3	12,806	0.00%
2024/04/01	2	16.55	2	16.55	16.55	0	12,262	0.00%
2024/03/27	1	15.95	0	0.00	15.95	1	12,044	0.01%
2024/03/26	2	16.10	2	15.95	15.90	0	12,016	0.00%
2024/03/25	0	0.00	7	16.40	16.25	-7	11,947	-0.06%
2024/03/19	0	0.00	6	16.03	15.85	-6	11,777	-0.05%
2024/03/18	2	16.05	1	15.95	15.95	1	11,743	0.01%
2024/03/14	6	15.65	0	0.00	15.65	6	11,757	0.05%
2024/03/13	4	16.45	0	0.00	15.95	4	11,681	0.03%
2024/03/12	5	16.80	0	0.00	16.95	5	11,466	0.04%
2024/03/05	1	16.10	1	16.20	16.05	0	10,524	0.00%
2024/02/29	1	15.80	1	15.80	15.65	0	10,277	0.00%
2024/02/27	0	0.00	1	16.25	15.80	-1	10,237	-0.01%
2024/02/26	1	16.10	0	0.00	16.20	1	10,170	0.01%
2024/02/23	3	16.57	12	16.48	16.20	-9	10,157	-0.09%
2024/02/22	0	0.00	10	16.54	16.35	-10	10,080	-0.10%
2024/02/20	1	16.80	1	16.65	16.65	0	9,965	0.00%
2024/02/16	10	17.30	22	16.98	17.10	-12	9,692	-0.12%
2024/02/15	2	16.43	5	16.10	16.30	-3	9,410	-0.03%
2024/01/31	0	0.00	1	15.90	15.50	-1	9,015	-0.01%
2024/01/30	0	0.00	0	16.05	16.10	0	8,903	0.00%
2024/01/26	3	16.22	5	16.01	15.80	-2	8,713	-0.02%
2024/01/25	3	16.20	4	16.13	15.95	-1	8,589	-0.01%
2024/01/24	11	16.42	0	0.00	16.25	11	8,453	0.13%
2024/01/23	11	16.94	10	16.58	16.40	1	8,338	0.01%
2024/01/22	3	16.85	2	16.58	16.45	1	8,093	0.01%
2024/01/19	24	17.08	33	17.03	16.90	-9	7,868	-0.11%
2024/01/18	46	17.07	42	17.29	17.45	4	7,224	0.06%
2024/01/17	5	16.12	43	16.05	15.90	-38	6,305	-0.60%
2024/01/16	9	16.63	6	16.41	16.40	3	6,114	0.05%
2024/01/15	23	16.92	18	16.81	16.80	5	5,822	0.09%
2024/01/12	25	16.90	17	16.79	16.80	8	5,465	0.15%
2024/01/11	67	16.89	30	16.93	16.45	37	4,982	0.74%
2024/01/10	6	15.12	9	15.62	16.25	-3	3,206	-0.09%
2024/01/09	5	15.11	9	14.97	14.80	-4	2,785	-0.14%
2024/01/04	2	14.35	2	14.30	14.15	0	2,574	0.00%
2023/12/25	0	0.00	30	13.25	13.15	-30	3,068	-0.98%
2023/12/22	0	0.00	0.1	13.35	13.25	-0.1	3,109	0.00%
2023/12/11	1	13.95	1	14.15	13.80	0	4,219	0.00%
2023/12/06	1	13.95	0	0.00	13.75	1	4,977	0.02%
2023/11/30	1	13.80	1	13.75	13.75	0	5,063	0.00%
2023/11/28	0	0.00	10	13.95	13.95	-10	5,055	-0.20%
2023/11/21	0	0.00	1	14.00	14.05	-1	5,030	-0.02%
2023/11/20	1	13.90	0	0.00	13.90	1	5,056	0.02%
2023/11/15	0	0.00	4	13.68	13.65	-4	5,166	-0.08%
2023/11/10	10	13.40	0	0.00	13.40	10	5,277	0.19%
2023/11/09	1	13.55	0	0.00	13.55	1	5,324	0.02%
2023/11/07	2	13.95	0	0.00	13.90	2	5,473	0.04%
2023/11/02	1	14.15	2	14.20	14.10	-1	5,977	-0.02%
2023/11/01	0	0.00	1	13.85	13.75	-1	5,987	-0.02%
2023/10/31	2	14.03	1	13.75	13.80	1	6,021	0.02%
2023/10/30	1	14.00	0	0.00	13.95	1	6,089	0.02%
2023/10/27	0	0.00	0.1	14.00	13.95	-0.1	6,108	0.00%
2023/10/26	3	14.22	1	14.15	14.10	2	6,188	0.03%
2023/10/25	2.1	14.30	3	14.48	14.45	-0.9	6,233	-0.01%
2023/10/24	4	14.19	5	14.10	14.15	-1	6,379	-0.02%
2023/10/23	4	14.03	5	14.04	14.00	-1	6,551	-0.02%
2023/10/20	2	13.48	2	13.60	13.50	0	6,653	0.00%
2023/10/19	1	13.90	1	13.80	13.80	0	6,736	0.00%
2023/10/18	2	14.23	3	14.08	13.90	-1	6,942	-0.01%
2023/10/17	1	14.40	1	14.30	14.15	0	7,104	0.00%
2023/10/16	7	14.49	3	14.70	14.30	4	7,417	0.05%
2023/10/13	1	14.75	0	0.00	14.70	1	7,394	0.01%
2023/10/12	1	14.85	1	15.15	14.85	0	7,571	0.00%
2023/10/11	5	15.09	2	15.08	14.75	3	7,913	0.04%
2023/10/06	0	0.00	1	16.25	15.90	-1	8,521	-0.01%
2023/10/05	5	16.35	2	16.20	16.30	3	9,007	0.03%
2023/10/03	1	15.65	1	15.75	16.05	0	9,820	0.00%
2023/10/02	1	16.10	3	16.10	16.15	-2	9,763	-0.02%
2023/09/28	8	16.14	6	15.88	15.80	2	9,746	0.02%
2023/09/27	1	16.10	3	15.95	15.90	-2	9,694	-0.02%
2023/09/26	3	15.97	2	15.80	15.80	1	9,679	0.01%
2023/09/25	1	15.90	2	16.15	16.05	-1	9,699	-0.01%
2023/09/22	3	15.50	2	15.35	16.00	1	9,645	0.01%
2023/09/20	2	15.75	3	15.52	15.55	-1	9,535	-0.01%
2023/09/19	1	16.00	1	15.95	15.85	0	9,608	0.00%
2023/09/18	3	15.97	5	16.10	16.10	-2	9,959	-0.02%
2023/09/15	5	15.79	4	15.86	15.55	1	10,661	0.01%
2023/09/14	1	15.70	5	15.58	15.70	-4	10,989	-0.04%
2023/09/13	8	15.10	6	15.04	14.95	2	11,493	0.02%
2023/09/12	5	15.56	3	15.20	14.50	2	11,354	0.02%
2023/09/07	3	14.25	0	0.00	14.10	3	10,884	0.03%
2023/09/06	1	14.75	0	0.00	14.60	1	10,845	0.01%
2023/09/01	0	0.00	2	15.03	14.90	-2	10,824	-0.02%
2023/08/28	3	14.42	0	0.00	14.40	3	10,894	0.03%
2023/08/24	0	0.00	3	14.82	14.85	-3	10,970	-0.03%
2023/08/23	2	14.40	0	0.00	14.50	2	10,905	0.02%
2023/08/22	11	14.75	2	14.80	14.60	9	10,845	0.08%
2023/08/21	1	15.10	0	0.00	15.20	1	10,781	0.01%
2023/08/17	2	15.23	4	15.50	15.45	-2	10,708	-0.02%
2023/08/16	1	15.10	0	0.00	15.10	1	10,657	0.01%
2023/08/15	0	0.00	3	15.47	15.45	-3	10,600	-0.03%
2023/08/14	6	14.93	5	15.03	14.85	1	10,529	0.01%
2023/08/11	0	0.00	9	15.29	15.30	-9	10,457	-0.09%
2023/08/10	10	14.45	6	14.65	14.70	4	10,312	0.04%
2023/08/09	5	15.10	0	0.00	15.10	5	10,074	0.05%
2023/08/08	20	16.75	4	17.00	16.75	16	9,895	0.16%
2023/08/04	0	0.00	3	16.25	16.25	-3	9,731	-0.03%
2023/07/26	0	0.00	10	16.60	16.45	-10	9,213	-0.11%
2023/07/25	5	17.40	5	17.65	17.65	0	8,969	0.00%
2023/07/24	10	17.25	100	17.55	17.25	-90	8,812	-1.02%
2023/07/21	11	17.73	0	0.00	17.70	11	8,670	0.13%
2023/07/20	11	19.08	2	18.95	18.90	9	8,434	0.11%
2023/07/19	0	0.00	3	19.50	19.20	-3	8,219	-0.04%
2023/07/18	11	18.73	6	18.54	18.20	5	7,875	0.06%
2023/07/17	2	19.03	1	18.95	18.95	1	7,689	0.01%
2023/07/14	3	19.45	16	18.98	18.75	-13	7,505	-0.17%
2023/07/13	9.3	19.80	12	19.73	19.15	-2.7	7,164	-0.04%
2023/07/12	1	18.30	23	18.30	18.90	-22	6,415	-0.34%
2023/07/11	73	17.66	14	17.76	17.70	59	5,935	0.99%
2023/07/10	3	17.40	18	17.29	17.50	-15	5,248	-0.29%
2023/07/06	0	0.00	5	15.45	15.40	-5	4,824	-0.10%
2023/06/30	11	14.75	21	14.96	15.15	-10	4,708	-0.21%
2023/06/29	0	0.00	1	14.70	14.70	-1	4,689	-0.02%
2023/06/28	0	0.00	51	14.60	14.55	-51	4,674	-1.09%
2023/06/27	16	14.72	33	14.28	14.40	-17	4,644	-0.37%
2023/06/26	66	15.66	68	15.92	15.25	-2	4,497	-0.04%
2023/06/21	111	16.00	35	16.01	15.85	76	4,000	1.90%	大買/
2023/06/20	14	14.58	32	15.25	15.55	-18	3,047	-0.59%
2023/06/19	9	13.95	112	14.15	14.15	-103	2,575	-4.00%	大賣/鉅額交易
2023/06/16	0	0.00	4	13.55	13.55	-4	1,831	-0.22%
2023/06/15	0	0.00	2	12.35	12.35	-2	1,761	-0.11%
2023/06/05	0	0.00	50	11.00	10.85	-50	1,580	-3.16%
2023/06/02	100	10.85	0	0.00	10.75	100	1,456	6.86%
2023/06/01	50	10.70	0	0.00	10.80	50	1,459	3.43%
2023/05/31	0	0.00	100	10.80	10.80	-100	1,457	-6.86%
2023/05/26	40	10.38	0	0.00	10.25	40	1,375	2.91%
2023/05/22	0	0.00	1	10.45	10.45	-1	1,463	-0.07%
2023/05/19	30	10.30	0	0.00	10.30	30	1,518	1.98%
2023/05/15	1	10.10	0	0.00	10.10	1	1,567	0.06%
2023/05/10	0	10.30	0	0.00	10.20	0	1,590	0.00%
2023/05/05	15	10.25	0	0.00	10.25	15	1,661	0.90%
2023/05/02	0	0.00	2	10.25	10.25	-2	1,668	-0.12%
2023/04/17	0	0.00	25	11.26	11.35	-25	1,495	-1.67%
2023/04/13	20	10.85	0	0.00	10.75	20	1,381	1.45%
2023/04/11	20	10.75	20	10.65	10.70	0	1,348	0.00%
2023/04/10	0	0.00	1	10.55	10.55	-1	1,336	-0.07%
2023/04/06	1	10.85	0	0.00	10.80	1	1,309	0.08%
2023/03/29	0	10.50	0	0.00	10.45	0	1,266	0.00%
2023/03/28	0	10.65	0	0.00	10.40	0	1,265	0.00%
2023/03/27	20	10.65	0	0.00	10.65	20	1,253	1.59%
2023/03/24	0	0.00	2	10.60	10.60	-2	1,246	-0.16%
2023/03/21	4	10.65	0	0.00	10.60	4	1,145	0.35%
2023/03/10	3	10.08	0	0.00	10.15	3	1,076	0.28%
2023/02/23	10	10.30	0	0.00	10.30	10	964	1.04%
2023/02/22	0	0.00	10	10.33	10.30	-10	939	-1.06%
2023/02/20	0	0.00	3	10.20	10.20	-3	868	-0.35%
2023/02/14	0	0.00	0.1	9.67	9.78	-0.1	782	-0.02%
2023/02/10	0	0.00	30	9.42	9.57	-30	737	-4.07%
2023/02/07	0	0.00	2	9.70	9.67	-2	705	-0.28%
2023/02/03	3	9.21	0	0.00	9.25	3	636	0.47%
2022/12/05	0	0.00	2	9.33	9.36	-2	834	-0.24%
2022/12/02	2	9.25	0	0.00	9.25	2	826	0.24%
2022/11/22	0	0.00	0	9.18	9.05	0	1,229	0.00%
2022/11/14	1	9.16	0	0.00	9.26	1	1,339	0.07%
2022/11/11	2	9.00	0	0.00	9.02	2	1,334	0.15%
2022/10/28	6	8.56	0	0.00	8.56	6	1,522	0.39%
2022/10/05	0	0.00	50	9.03	9.22	-50	1,652	-3.03%
2022/09/30	1	8.64	0	0.00	8.80	1	1,678	0.06%
2022/09/26	3	8.77	0	0.00	8.59	3	1,707	0.18%
2022/09/23	0	0.00	13	9.12	9.12	-13	1,703	-0.76%
2022/09/22	0	0.00	5	9.05	9.20	-5	1,732	-0.29%
2022/09/07	1	9.33	0	0.00	9.34	1	1,931	0.05%
2022/09/05	12	9.61	0	0.00	9.60	12	1,962	0.61%
2022/09/02	2	9.95	0	0.00	9.90	2	1,958	0.10%
2022/09/01	5	10.10	1	10.00	10.05	4	1,960	0.20%
2022/08/31	12	10.55	12	10.30	10.30	0	1,961	0.00%
2022/08/30	1	10.30	0	0.00	10.30	1	1,742	0.06%
2022/08/24	0	0.00	12	10.26	10.25	-12	2,192	-0.55%
2022/08/19	2	10.65	0	0.00	10.70	2	2,648	0.08%
2022/08/17	0	0.00	5	10.50	10.40	-5	2,661	-0.19%
2022/08/16	0	0.00	5	10.50	10.35	-5	2,798	-0.18%
2022/08/08	0	0.00	10	10.05	10.05	-10	3,139	-0.32%
2022/08/04	0	0.00	4	9.87	9.73	-4	3,161	-0.13%
2022/08/03	10	10.00	0	0.00	9.96	10	3,145	0.32%
2022/08/02	0	0.00	6	10.25	10.10	-6	3,148	-0.19%
2022/08/01	0	0.00	15	10.25	10.35	-15	3,154	-0.48%
2022/07/29	0	0.00	15	10.20	10.15	-15	3,139	-0.48%
2022/07/27	0	0.00	4	10.10	10.20	-4	3,147	-0.13%
2022/07/06	8	9.12	30	9.05	9.02	-22	3,190	-0.69%
2022/06/30	4	9.79	2	9.81	9.68	2	3,217	0.06%
2022/06/22	5	9.96	0	0.00	9.76	5	3,260	0.15%
2022/06/21	5	9.77	0	0.00	10.05	5	3,260	0.15%
2022/06/17	0	0.00	10	10.05	10.10	-10	3,231	-0.31%
2022/06/16	0	0.00	2	10.40	10.10	-2	3,230	-0.06%
2022/06/13	2	10.20	1	10.20	10.15	1	3,251	0.03%
2022/06/09	2	10.80	0	0.00	10.60	2	3,235	0.06%
2022/06/06	0	0.00	1	10.60	10.65	-1	3,230	-0.03%
2022/06/02	3	10.90	0	0.00	10.75	3	3,155	0.10%
2022/05/31	15	10.85	15	10.68	10.65	0	2,886	0.00%
2022/05/27	1	10.45	0	0.00	10.45	1	2,700	0.04%
2022/05/24	22	10.36	3	10.63	10.25	19	2,575	0.74%
2022/05/23	1	11.35	0	0.00	10.90	1	2,451	0.04%
2022/05/19	2	10.85	2	10.85	10.85	0	2,164	0.00%
2022/05/18	0	0.00	1	11.05	11.15	-1	2,169	-0.05%
2022/05/17	0	0.00	1	10.75	10.65	-1	2,150	-0.05%
2022/05/06	1	10.75	0	0.00	10.75	1	2,403	0.04%
2022/05/03	0	0.00	1	10.70	10.75	-1	2,489	-0.04%
2022/04/29	20	10.75	0	0.00	10.60	20	2,523	0.79%
2022/04/27	0	0.00	2	10.30	10.70	-2	2,599	-0.08%
2022/04/25	0	0.00	1	10.80	10.75	-1	2,627	-0.04%
2022/04/20	0	0.00	0	11.30	11.30	0	2,815	0.00%
2022/04/18	1	10.85	0	11.05	10.90	1	3,160	0.03%
2022/04/12	11	11.12	0	0.00	11.05	11	4,330	0.25%
2022/04/11	0	11.25	0	0.00	11.15	0	4,688	0.00%
2022/04/08	1	11.60	0	0.00	11.55	1	5,939	0.02%
2022/04/06	1	11.90	0	0.00	11.90	1	6,749	0.01%
2022/04/01	10	11.90	0	0.00	11.95	10	7,088	0.14%
2022/03/31	11	12.11	0	0.00	12.10	11	7,157	0.15%
2022/03/29	24	12.36	0	0.00	12.30	24	7,276	0.33%
2022/03/24	0	0.00	1	12.85	12.95	-1	7,888	-0.01%
2022/03/23	0	0.00	1	13.15	13.00	-1	8,054	-0.01%
2022/03/22	2	12.95	0	0.00	13.10	2	8,294	0.02%
2022/03/18	0	0.00	1	13.15	13.15	-1	10,021	-0.01%
2022/03/17	1	13.05	0	0.00	13.05	1	10,283	0.01%
2022/03/16	1	13.05	0	0.00	12.75	1	10,964	0.01%
2022/03/14	2	13.45	10	13.15	13.15	-8	11,143	-0.07%
2022/03/10	1	13.15	1	13.15	13.10	0	11,290	0.00%
2022/03/09	3	12.80	3	12.63	12.80	0	11,254	0.00%
2022/03/08	0	0.00	1	12.30	12.15	-1	11,217	-0.01%
2022/03/07	1	12.50	10	12.10	12.20	-9	11,190	-0.08%
2022/03/03	0	0.00	1	13.20	13.00	-1	11,300	-0.01%
2022/03/02	1	12.85	0	0.00	13.00	1	11,335	0.01%
2022/02/25	2	12.80	0	0.00	12.80	2	11,249	0.02%
2022/02/24	2	13.20	0	0.00	12.85	2	11,276	0.02%
2022/02/23	0	0.00	5	13.55	13.55	-5	11,268	-0.04%
2022/02/22	1	13.60	0	0.00	13.60	1	11,281	0.01%
2022/02/18	1	13.90	1	13.90	13.85	0	11,289	0.00%
2022/02/17	0	0.00	10	14.00	13.85	-10	11,282	-0.09%
2022/02/15	0	0.00	0.1	14.20	13.90	-0.1	11,272	0.00%
2022/02/11	1	14.30	0	0.00	14.30	1	11,205	0.01%
2022/02/10	0	0.00	6	14.28	14.20	-6	11,154	-0.05%
2022/02/09	11	14.08	0	0.00	14.30	11	11,116	0.10%
2022/02/08	0	0.00	1	13.95	14.00	-1	11,059	-0.01%
2022/02/07	0	0.00	1	13.40	13.45	-1	11,009	-0.01%
2022/01/26	0	0.00	2	12.80	12.70	-2	10,980	-0.02%
2022/01/25	1	13.10	0	0.00	12.75	1	10,972	0.01%
2022/01/24	0	0.00	1	13.10	13.15	-1	10,947	-0.01%
2022/01/20	0	0.00	1	14.05	13.70	-1	10,900	-0.01%
2022/01/19	1	13.60	1.1	13.60	13.60	-0.1	10,860	0.00%
2022/01/18	1	13.75	0	0.00	13.75	1	10,828	0.01%
2022/01/17	0	0.00	1	13.80	13.65	-1	10,791	-0.01%
2022/01/14	23	13.44	1	13.25	13.35	22	10,755	0.20%
2022/01/13	13	13.93	0	0.00	13.70	13	10,673	0.12%
2022/01/12	21	14.35	1	14.30	14.00	20	10,594	0.19%
2022/01/11	12	13.99	1	14.05	14.15	11	10,392	0.11%
2022/01/10	6.1	14.58	8	14.96	14.40	-1.9	10,207	-0.02%
2022/01/07	4	14.73	4	14.75	14.55	0	9,773	0.00%
2022/01/06	6	15.05	2	15.35	15.15	4	9,598	0.04%
2022/01/05	12	15.65	3	15.42	14.90	9	9,413	0.10%
2022/01/04	12	15.20	16	15.64	15.10	-4	8,986	-0.04%
2022/01/03	51.1	16.23	36	16.09	16.10	15.1	8,602	0.18%
2021/12/30	20	15.58	32	15.95	16.00	-12	7,340	-0.16%
2021/12/29	1	14.85	10	14.56	14.55	-9	6,655	-0.14%
2021/12/28	11	14.75	13	14.87	14.60	-2	6,490	-0.03%
2021/12/27	4	14.43	6	14.56	14.45	-2	6,159	-0.03%
2021/12/24	9	14.13	1	14.05	14.10	8	6,077	0.13%
2021/12/23	2	14.28	0	0.00	14.35	2	6,005	0.03%
2021/12/22	21	14.39	8	14.71	14.30	13	5,924	0.22%
2021/12/21	1	13.85	0	0.00	13.95	1	5,385	0.02%
2021/12/20	1	13.95	1	14.05	14.10	0	5,307	0.00%
2021/12/17	16	14.13	0	0.00	14.00	16	5,250	0.30%
2021/12/16	1	14.60	1	14.80	14.85	0	5,064	0.00%
2021/12/15	12	14.92	12	15.16	14.60	0	4,812	0.00%
2021/12/14	63	14.79	2	14.75	14.10	61	4,038	1.51%
2021/12/13	2	15.03	20	15.39	15.55	-18	3,048	-0.59%
2021/12/10	7	13.66	33	13.88	14.15	-26	2,758	-0.94%
2021/12/09	4	12.66	4	12.75	12.90	0	2,045	0.00%
2021/12/07	0	0.00	5	11.65	11.50	-5	1,810	-0.28%
2021/11/29	0	0.00	12	10.60	10.70	-12	1,549	-0.77%
2021/11/26	5	11.05	0	0.00	10.90	5	1,524	0.33%
2021/11/25	8	11.50	0	0.00	11.50	8	1,465	0.55%
2021/11/24	0	0.00	5	11.30	11.65	-5	1,453	-0.34%
2021/11/22	2	11.65	0	0.00	11.70	2	1,376	0.15%
2021/11/19	2	11.25	0	0.00	11.30	2	1,324	0.15%
2021/11/18	10	11.45	7	11.26	11.50	3	1,294	0.23%
2021/11/16	0	0.00	1	11.05	10.90	-1	1,240	-0.08%
2021/11/12	6	10.87	0	0.00	10.90	6	1,226	0.49%
2021/11/08	0	0.00	2	11.33	11.40	-2	1,220	-0.16%
2021/11/05	3	11.20	2	11.25	11.25	1	1,265	0.08%
2021/11/04	1	11.15	0	0.00	11.10	1	1,268	0.08%
2021/11/03	2	11.05	0	0.00	11.15	2	1,273	0.16%
2021/10/28	0	0.00	5	11.45	11.20	-5	1,343	-0.37%
2021/10/27	5	11.10	0	0.00	11.15	5	1,329	0.38%
2021/10/26	0	0.00	5	11.45	11.20	-5	1,332	-0.38%
2021/10/22	0	0.00	1	11.25	11.15	-1	1,361	-0.07%
2021/10/21	0	0.00	1	11.10	11.00	-1	1,366	-0.07%
2021/10/08	4	10.60	0	0.00	10.60	4	1,688	0.24%
2021/09/29	5	11.15	0	0.00	11.15	5	1,707	0.29%
2021/09/27	0	0.00	5	11.75	11.60	-5	1,732	-0.29%
2021/09/22	2	11.15	0	0.00	11.20	2	1,739	0.11%
2021/09/17	0	0.00	1	11.40	11.50	-1	1,796	-0.06%
2021/09/13	0	0.00	1	11.35	11.25	-1	1,832	-0.05%
2021/09/10	1	11.20	0	0.00	11.25	1	1,853	0.05%
2021/09/09	0	0.00	2	11.08	11.20	-2	1,861	-0.11%
2021/09/08	6	11.22	0	0.00	10.85	6	1,860	0.32%
2021/09/07	2	11.38	0	0.00	11.35	2	1,830	0.11%
2021/09/03	0	0.00	1	11.85	11.85	-1	1,819	-0.05%
2021/09/02	1	11.80	0	0.00	11.75	1	1,823	0.05%
2021/08/30	1	11.85	2	11.85	11.85	-1	1,869	-0.05%
2021/08/26	2	11.90	0	0.00	11.90	2	1,873	0.11%
2021/08/25	0	0.00	2	12.13	12.15	-2	1,883	-0.11%
2021/08/23	1	11.75	1	12.15	12.15	0	1,923	0.00%
2021/08/20	1	11.50	1	11.50	11.50	0	1,928	0.00%
2021/08/17	1	11.85	0	0.00	11.60	1	1,937	0.05%
2021/08/13	1	12.30	0	0.00	12.25	1	1,972	0.05%
2021/08/11	11	12.63	0	0.00	12.50	11	1,996	0.55%
2021/08/10	5	13.15	7	13.15	13.15	-2	1,991	-0.10%
2021/08/09	7	13.45	0	0.00	13.30	7	2,041	0.34%
2021/08/06	1	13.45	0	0.00	13.35	1	2,058	0.05%
2021/08/05	5	13.60	0	0.00	13.55	5	2,111	0.24%
2021/08/04	1	13.70	6	13.95	14.10	-5	2,129	-0.23%
2021/08/02	0	0.00	1	13.45	13.55	-1	2,198	-0.05%
2021/07/30	1	13.50	0	0.00	13.30	1	2,233	0.04%
2021/07/29	1	13.45	1	13.45	13.40	0	2,286	0.00%
2021/07/27	5	13.55	0	0.00	13.55	5	2,436	0.21%
2021/07/26	5	13.90	5	14.25	14.05	0	2,533	0.00%
2021/07/23	0	0.00	1	13.90	14.00	-1	2,604	-0.04%
2021/07/22	0	0.00	10	13.79	13.80	-10	2,696	-0.37%
2021/07/21	0	0.00	1	13.25	13.15	-1	2,834	-0.04%
2021/07/20	14	13.69	2.1	13.59	13.45	11.9	3,015	0.40%
2021/07/19	0	0.00	7	14.24	14.25	-7	3,107	-0.23%
2021/07/16	0	0.00	7	13.68	13.60	-7	3,274	-0.21%
2021/07/15	1	13.30	0	0.00	13.45	1	3,479	0.03%
2021/07/14	6	13.39	0	0.00	13.25	6	3,524	0.17%
2021/07/13	0	0.00	8	13.79	13.70	-8	3,579	-0.22%
2021/07/09	1	13.40	0	0.00	13.35	1	3,795	0.03%
2021/07/08	1	13.40	0	0.00	13.40	1	3,902	0.03%
2021/07/07	5	13.30	0	0.00	13.25	5	3,992	0.13%
2021/07/05	0	0.00	6	13.92	13.75	-6	4,274	-0.14%
2021/07/02	7	13.44	0	0.00	13.35	7	4,318	0.16%
2021/07/01	2	13.40	4	13.58	13.25	-2	4,421	-0.05%
2021/06/29	2	13.50	0	0.00	13.40	2	4,776	0.04%
2021/06/28	8	13.88	0	0.00	13.75	8	5,029	0.16%
2021/06/25	0	0.00	1	14.10	14.15	-1	5,310	-0.02%
2021/06/24	0	0.00	1	13.80	13.85	-1	5,440	-0.02%
2021/06/23	0	0.00	4	13.49	13.55	-4	5,450	-0.07%
2021/06/22	6	13.13	0	0.00	13.15	6	5,483	0.11%
2021/06/21	3	13.38	0	0.00	13.25	3	5,511	0.05%
2021/06/18	0	0.00	2	14.00	13.65	-2	5,603	-0.04%
2021/06/17	1	13.55	1	14.05	14.00	0	5,734	0.00%
2021/06/10	0	0.00	1	13.80	13.65	-1	6,348	-0.02%
2021/06/08	1	14.00	1	14.30	13.95	0	6,375	0.00%
2021/06/07	0	0.00	1	13.90	13.95	-1	6,364	-0.02%
2021/06/04	1	14.10	0	0.00	13.95	1	6,357	0.02%
2021/06/03	0	0.00	18	14.29	14.15	-18	6,361	-0.28%
2021/06/01	0	0.00	13	14.29	14.30	-13	6,363	-0.20%
2021/05/31	0	0.00	2	14.03	13.80	-2	6,353	-0.03%
2021/05/27	2	13.45	0	0.00	13.35	2	6,351	0.03%
2021/05/25	1	13.55	0	0.00	13.40	1	6,403	0.02%
2021/05/21	0	0.00	5	12.70	12.85	-5	6,448	-0.08%
2021/05/18	0	0.00	11	11.66	12.30	-11	6,486	-0.17%
2021/05/17	5	11.30	4	11.93	11.20	1	6,454	0.02%
2021/05/14	2	12.80	2	12.38	12.40	0	6,392	0.00%
2021/05/13	0	0.00	3	12.10	12.45	-3	6,367	-0.05%
2021/05/12	12	12.65	1	13.30	12.70	11	6,401	0.17%
2021/05/11	12	14.23	0	0.00	14.05	12	6,343	0.19%
2021/05/10	0	0.00	4	15.34	15.60	-4	6,320	-0.06%
2021/05/07	0	0.00	1	14.65	14.90	-1	6,300	-0.02%
2021/05/06	4	14.28	0	0.00	14.35	4	6,262	0.06%
2021/05/05	1	14.75	1	15.00	14.55	0	6,200	0.00%
2021/05/04	8	15.19	0	0.00	14.80	8	6,154	0.13%
2021/05/03	4	16.11	1	16.00	15.85	3	6,039	0.05%
2021/04/29	6	17.19	5	17.75	17.05	1	5,940	0.02%
2021/04/28	13	17.86	0	0.00	17.75	13	5,858	0.22%
2021/04/27	10	17.74	10	17.70	17.70	0	5,780	0.00%
2021/04/26	16	18.26	1	18.15	18.25	15	5,597	0.27%
2021/04/23	15	17.79	10	17.95	18.00	5	5,401	0.09%
2021/04/22	15	18.11	12	17.50	17.00	3	5,269	0.06%
2021/04/21	9	18.29	8	17.96	18.35	1	5,031	0.02%
2021/04/20	5	17.70	12	17.61	17.40	-7	4,900	-0.14%
2021/04/19	17	17.27	10	17.28	17.25	7	4,883	0.14%
2021/04/16	10	17.38	20	17.36	17.40	-10	4,822	-0.21%
2021/04/15	12	17.63	12	17.48	17.45	0	4,768	0.00%
2021/04/14	2	17.05	0	0.00	16.75	2	4,583	0.04%
2021/04/13	10	17.25	0	0.00	16.90	10	4,557	0.22%
2021/04/12	2	17.55	2	17.90	17.70	0	4,493	0.00%
2021/04/09	0	0.00	18	17.53	17.35	-18	4,339	-0.41%
2021/04/08	4	17.40	3	17.30	17.30	1	4,247	0.02%
2021/04/07	2	17.60	4	17.23	17.35	-2	4,208	-0.05%
2021/04/06	3	17.37	0	0.00	16.85	3	4,178	0.07%
2021/04/01	18	17.53	15	17.00	17.00	3	4,311	0.07%
2021/03/31	7	16.94	31	16.82	16.85	-24	4,099	-0.59%
2021/03/30	32	16.25	12	16.03	16.10	20	3,892	0.51%
2021/03/29	16	15.73	0	0.00	15.40	16	3,593	0.45%
2021/03/24	0	15.10	0	0.00	14.90	0	3,567	0.00%
2021/03/22	10	15.60	10	15.05	15.55	0	3,447	0.00%
2021/03/19	83	15.46	54	15.05	15.00	29	3,346	0.87%
2021/03/18	26	14.60	31	14.89	15.30	-5	3,049	-0.16%
2021/03/17	0	0.00	2	14.10	13.95	-2	2,838	-0.07%
2021/03/16	2	14.05	0	0.00	14.05	2	2,875	0.07%
2021/03/15	0	0.00	0.1	14.10	14.20	-0.1	2,941	0.00%
2021/03/12	0	0.00	2	14.25	14.00	-2	2,967	-0.07%
2021/03/10	2	13.80	0	0.00	13.80	2	3,338	0.06%
2021/03/09	0	0.00	5	13.60	13.65	-5	3,383	-0.15%
2021/02/25	0	0.00	10	14.00	14.00	-10	3,985	-0.25%
2021/02/24	0	0.00	3	14.02	13.95	-3	4,016	-0.07%
2021/02/23	0	0.00	3	14.10	14.10	-3	4,399	-0.07%
2021/02/22	2	14.00	1	13.85	14.05	1	4,684	0.02%
2021/02/19	2	13.60	0	0.00	13.50	2	4,625	0.04%
2021/02/17	0	0.00	1	13.05	13.10	-1	4,609	-0.02%
2021/02/04	1	12.85	4	12.85	12.70	-3	4,590	-0.07%
2021/02/03	6	12.92	4	13.08	13.00	2	4,579	0.04%
2021/02/01	0	12.70	0	0.00	12.75	0	4,465	0.00%
2021/01/26	0	0.00	0.1	12.65	12.50	-0.1	4,367	0.00%
2021/01/25	0	0.00	0.2	12.65	12.55	-0.2	4,361	0.00%
2021/01/22	10	12.40	0	0.00	12.65	10	4,354	0.23%
2021/01/21	3	12.57	0	0.00	12.40	3	4,341	0.07%
2021/01/20	1	13.15	0	0.00	12.50	1	4,325	0.02%
2021/01/19	0	0.00	1	13.50	13.20	-1	4,281	-0.02%
2021/01/18	1	13.20	2	13.25	13.30	-1	4,270	-0.02%
2021/01/15	1	13.55	0	0.00	13.55	1	4,250	0.02%
2021/01/13	5	14.22	6	14.22	14.00	-1	4,188	-0.02%
2021/01/08	0	0.00	3	13.60	13.60	-3	4,066	-0.07%
2021/01/07	1	13.95	0	0.00	13.80	1	4,093	0.02%
2021/01/05	0	0.00	1	14.30	14.30	-1	4,033	-0.02%
2020/12/31	1	14.00	0	0.00	14.10	1	3,966	0.03%
2020/12/28	4	14.86	2	14.60	14.85	2	3,815	0.05%
2020/12/25	1	14.20	0	0.00	14.10	1	3,536	0.03%
2020/12/24	0	0.00	1	14.15	14.05	-1	3,515	-0.03%
2020/12/22	2	14.03	1.1	13.75	13.80	0.9	3,450	0.03%
2020/12/09	10	14.20	5	14.25	14.10	5	3,119	0.16%
2020/12/08	2	13.95	0	0.00	13.85	2	3,059	0.07%
2020/12/07	1	15.05	10	14.25	14.25	-9	3,048	-0.30%
2020/12/04	12	14.50	0	0.00	14.50	12	2,894	0.41%
2020/12/03	1	13.90	1	13.70	13.65	0	2,678	0.00%
2020/12/02	0	0.00	1	13.95	13.90	-1	2,725	-0.04%
2020/12/01	2	14.05	5	14.00	14.30	-3	2,750	-0.11%
2020/11/30	6	13.50	39	13.66	13.70	-33	2,681	-1.23%
2020/11/27	0	0.00	2	12.85	12.95	-2	2,474	-0.08%
2020/11/25	10	12.65	0	0.00	12.55	10	2,452	0.41%
2020/11/24	0	0.00	8	12.63	12.50	-8	2,414	-0.33%
2020/11/23	2	12.50	2	12.40	12.65	0	2,395	0.00%
2020/11/20	8	12.95	2	13.25	12.65	6	2,329	0.26%
2020/11/19	50	12.87	22	12.79	12.90	28	1,896	1.48%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/10/30	1	11.05	0	0.00	11.05	1	1,682	0.06%
2020/10/29	0	0.00	0.5	11.20	11.25	-0.5	1,687	-0.03%
2020/10/19	0	0.00	2	11.60	11.80	-2	1,858	-0.11%
2020/10/16	0	0.00	1	11.85	11.65	-1	1,866	-0.05%
2020/10/15	0	0.00	3	11.97	11.80	-3	1,877	-0.16%
2020/10/14	5	11.81	2	11.85	11.85	3	1,837	0.16%
2020/09/28	0	0.00	5	11.05	11.15	-5	2,341	-0.21%
2020/09/25	2	11.00	2	10.68	10.65	0	2,363	0.00%
2020/09/14	0	0.00	1	11.75	11.70	-1	2,385	-0.04%
2020/09/11	12	11.75	0	0.00	11.60	12	2,413	0.50%
2020/09/10	2	12.35	0	0.00	11.90	2	2,400	0.08%
2020/09/07	3	12.57	2	12.15	12.15	1	2,355	0.04%
2020/09/04	2	11.70	3	12.30	12.50	-1	2,284	-0.04%
2020/09/03	14	11.87	146	11.71	11.85	-132	2,171	-6.08%	大賣/鉅額交易
2020/09/02	2	11.30	2	11.15	11.15	0	1,993	0.00%
2020/08/27	3	11.17	3	11.13	11.10	0	2,112	0.00%
2020/08/26	2	10.90	2	10.80	10.80	0	2,084	0.00%
2020/08/20	0	0.00	2	10.60	10.40	-2	2,123	-0.09%
2020/08/19	0	0.00	2	11.55	11.30	-2	2,077	-0.10%
2020/08/18	0	0.00	10	11.55	11.55	-10	2,069	-0.48%
2020/08/17	2	11.80	0	0.00	11.70	2	2,075	0.10%
2020/08/14	5	11.30	0	0.00	11.30	5	2,038	0.25%
2020/08/12	0	0.00	0.3	11.30	11.25	-0.3	2,032	-0.02%
2020/08/07	10	11.45	0	0.00	11.45	10	2,047	0.49%
2020/07/31	12	11.95	17	12.05	12.00	-5	2,039	-0.25%
2020/07/30	5	11.10	0	0.00	11.00	5	1,949	0.26%
2020/07/20	5	11.35	0	0.00	11.30	5	2,010	0.25%
2020/07/13	0	0.00	1	12.10	12.20	-1	2,016	-0.05%
2020/07/10	1	12.35	1	11.80	11.80	0	2,011	0.00%
2020/07/09	10	12.25	1	12.25	12.25	9	1,988	0.45%
2020/07/08	5	13.15	1	12.90	12.65	4	1,940	0.21%
2020/07/07	4	11.90	13	11.65	12.00	-9	1,684	-0.53%
2020/07/01	0	0.00	1	10.95	10.90	-1	1,589	-0.06%
2020/06/30	0	0.00	10	10.60	10.60	-10	1,633	-0.61%
2020/06/24	1	10.95	0	0.00	10.90	1	1,636	0.06%
2020/06/23	10	10.95	0	0.00	10.90	10	1,664	0.60%
2020/06/19	0	0.00	1	11.05	11.05	-1	1,653	-0.06%
2020/06/18	0	0.00	1	11.00	10.95	-1	1,633	-0.06%
2020/06/16	1	10.45	0	0.00	10.55	1	1,656	0.06%
2020/06/11	1	11.20	0	0.00	10.85	1	1,733	0.06%
2020/06/05	0	0.00	21	11.54	11.55	-21	1,780	-1.18%
2020/06/04	0	0.00	1	10.65	10.55	-1	1,705	-0.06%
2020/06/03	1	10.60	0	0.00	10.75	1	1,725	0.06%
2020/06/01	0	0.00	1	10.50	10.45	-1	1,891	-0.05%
2020/05/28	1	10.30	1	10.60	10.30	0	1,875	0.00%
2020/05/25	1	10.35	0	0.00	10.20	1	1,880	0.05%
2020/05/22	0	0.00	1	10.45	10.30	-1	1,885	-0.05%
2020/05/21	5	10.70	0	0.00	10.75	5	1,881	0.27%
2020/05/20	0	0.00	1	10.65	10.50	-1	1,889	-0.05%
2020/05/19	1	10.45	0	0.00	10.45	1	1,891	0.05%
2020/05/15	1	10.90	0	0.00	10.70	1	1,881	0.05%
2020/05/11	1	11.45	1	11.65	11.60	0	1,844	0.00%
2020/05/07	0	0.00	1	11.60	11.60	-1	1,826	-0.05%
2020/05/05	5	11.35	0	0.00	11.30	5	1,813	0.28%
2020/04/30	5	11.75	0	0.00	11.75	5	1,808	0.28%
2020/04/29	5	11.75	0	0.00	11.60	5	1,812	0.28%
2020/04/28	2	11.80	0	0.00	11.85	2	1,781	0.11%
2020/04/24	0	0.00	1	11.20	11.15	-1	1,750	-0.06%
2020/04/23	0	0.00	1	11.20	11.15	-1	1,761	-0.06%
2020/04/21	0	0.00	2	11.25	10.85	-2	1,784	-0.11%
2020/04/20	3	11.38	0	0.00	11.40	3	1,832	0.16%
2020/04/15	2	11.25	27	11.09	11.25	-25	1,812	-1.38%
2020/04/14	0	0.00	8	10.68	10.80	-8	1,811	-0.44%
2020/04/13	6	10.49	0	0.00	10.45	6	1,826	0.33%
2020/04/08	4	10.15	15	10.25	10.30	-11	2,025	-0.54%
2020/04/07	5	10.20	5	10.20	10.15	0	2,007	0.00%
2020/04/06	8	10.09	14	10.06	10.00	-6	1,996	-0.30%
2020/04/01	9	9.94	15	9.69	9.84	-6	1,973	-0.30%
2020/03/31	5	9.29	8	9.40	9.28	-3	1,908	-0.16%
2020/03/27	8	9.26	10	9.34	9.25	-2	1,890	-0.11%
2020/03/26	0	0.00	11	8.80	8.89	-11	1,865	-0.59%
2020/03/25	0	0.00	2	8.56	8.39	-2	1,857	-0.11%
2020/03/23	12	7.50	0	0.00	7.45	12	1,895	0.63%
2020/03/18	1	9.01	0	0.00	8.51	1	1,893	0.05%
2020/03/16	10	10.40	10	10.60	10.20	0	1,821	0.00%
2020/03/09	36	13.24	1	13.25	12.90	35	1,701	2.06%
2020/03/06	5	13.64	4	14.30	13.70	1	1,661	0.06%
2020/03/02	4	12.95	0	0.00	12.90	4	1,444	0.28%
2020/02/25	4	13.25	4	13.65	13.55	0	1,428	0.00%
2020/02/24	3	13.85	0	0.00	13.80	3	1,438	0.21%
2020/02/21	0	0.00	2	14.00	14.00	-2	1,446	-0.14%
2020/02/20	3	14.10	3	14.35	14.15	0	1,436	0.00%
2020/02/17	3	14.27	1	14.10	14.10	2	1,436	0.14%
2020/02/14	0	0.00	1	14.00	14.10	-1	1,474	-0.07%
2020/02/11	0	0.00	3	14.30	14.15	-3	1,484	-0.20%
2020/02/05	3	14.00	3	14.25	14.25	0	1,462	0.00%
2020/02/03	0	0.00	80	13.65	13.70	-80	1,471	-5.44%
2020/01/30	8	15.20	0	0.00	14.85	8	1,448	0.55%
2020/01/15	0	0.00	4	16.79	16.90	-4	1,402	-0.29%
2020/01/14	2	16.80	1	16.75	16.75	1	1,386	0.07%
2020/01/13	0	0.00	14	16.39	16.50	-14	1,318	-1.06%
2020/01/10	3	15.70	0	0.00	15.80	3	1,292	0.23%
2020/01/07	8	15.82	3	16.25	16.15	5	1,274	0.39%
2020/01/06	14	16.24	2	16.40	16.10	12	1,250	0.96%
2020/01/03	59	16.41	0	0.00	16.65	59	1,230	4.79%
2020/01/02	55	16.50	14	16.25	16.50	41	1,195	3.43%
2019/12/27	0	0.00	1	15.15	15.15	-1	1,217	-0.09%
2019/12/25	2	15.25	2	15.05	15.10	0	1,240	0.00%
2019/12/20	4	15.49	0	0.00	15.40	4	1,256	0.32%
2019/12/19	2	15.75	2	15.70	15.70	0	1,270	0.00%
2019/12/18	2	15.70	0	0.00	15.65	2	1,299	0.15%
2019/12/17	2	15.40	5	15.44	15.35	-3	1,263	-0.24%
2019/12/16	1	14.85	11	15.02	15.25	-10	1,236	-0.81%
2019/12/13	1	14.50	1	14.40	14.45	0	1,184	0.00%
2019/12/11	0	0.00	2	15.13	15.10	-2	1,154	-0.17%
2019/12/10	2	15.08	2	15.10	15.10	0	1,153	0.00%
2019/12/09	3	15.17	3	15.20	15.00	0	1,145	0.00%
2019/12/06	3	14.95	4	15.09	14.90	-1	1,145	-0.09%
2019/12/05	4	15.04	1	15.35	15.10	3	1,144	0.26%
2019/11/29	3	14.85	0	0.00	14.95	3	1,161	0.26%
2019/11/26	1	15.15	0	0.00	14.95	1	1,223	0.08%
2019/11/21	0	0.00	5	15.28	15.30	-5	1,207	-0.41%
2019/11/20	0	0.00	7	15.10	15.15	-7	1,188	-0.59%
2019/11/18	1	14.80	0	0.00	14.90	1	1,175	0.09%
2019/11/14	0	0.00	4	14.90	14.90	-4	1,175	-0.34%
2019/11/13	6	14.88	0	0.00	15.00	6	1,173	0.51%
2019/11/07	6	16.40	0	0.00	16.30	6	1,135	0.53%
2019/11/04	1	16.65	0	0.00	16.65	1	1,149	0.09%
2019/11/01	9	16.55	0	0.00	16.45	9	1,166	0.77%
2019/10/31	2	16.85	12	16.72	16.60	-10	1,182	-0.85%
2019/10/29	5	17.23	0	0.00	17.10	5	1,167	0.43%
2019/10/28	6	17.54	0	0.00	17.40	6	1,168	0.51%
2019/10/23	0	0.00	3	17.65	17.65	-3	1,186	-0.25%
2019/10/22	4	17.85	4	17.80	17.60	0	1,185	0.00%
2019/10/21	1	17.75	0	0.00	17.65	1	1,199	0.08%
2019/10/17	13	17.63	4	17.61	17.60	9	1,217	0.74%
2019/10/15	6	17.55	6	17.73	17.70	0	1,234	0.00%
2019/10/14	0	0.00	12	17.79	17.65	-12	1,231	-0.97%
2019/10/09	13	17.50	0	0.00	17.65	13	1,241	1.05%
2019/10/08	9	17.98	20	17.88	17.80	-11	1,239	-0.89%
2019/10/07	3	18.30	0	0.00	18.35	3	1,212	0.25%
2019/10/04	11	19.00	1	18.75	18.65	10	1,205	0.83%
2019/10/03	0	0.00	40	18.50	18.60	-40	1,118	-3.58%
2019/10/01	1	18.00	13	17.97	18.10	-12	1,111	-1.08%
2019/09/27	10	17.60	0	0.00	17.55	10	1,105	0.90%
2019/09/25	3	18.05	0	0.00	18.10	3	1,204	0.25%
2019/09/24	1	18.45	5	18.37	18.30	-4	1,206	-0.33%
2019/09/23	3	18.30	3	17.75	18.20	0	1,185	0.00%
2019/09/20	3	17.45	3	17.75	17.40	0	1,136	0.00%
2019/09/12	0	0.00	3	17.70	17.80	-3	1,188	-0.25%
2019/09/10	6	17.56	0	0.00	17.55	6	1,232	0.49%
2019/09/02	0	0.00	1	18.30	18.30	-1	1,243	-0.08%
2019/08/30	10	18.10	6	17.90	18.10	4	1,247	0.32%
2019/08/28	0	0.00	1	17.25	17.10	-1	1,213	-0.08%
2019/08/21	3	17.35	3	17.60	17.35	0	1,297	0.00%
2019/08/20	0	0.00	3	17.50	17.35	-3	1,303	-0.23%
2019/08/16	0	0.00	1	17.30	17.30	-1	1,328	-0.08%
2019/08/14	0	0.00	3	17.30	17.05	-3	1,348	-0.22%
2019/08/13	3	16.45	12	16.84	17.05	-9	1,349	-0.67%
2019/08/12	1	16.40	6	16.28	16.45	-5	1,350	-0.37%
2019/08/06	3	15.95	3	16.25	16.20	0	1,392	0.00%
2019/08/05	9	16.73	0	0.00	16.55	9	1,404	0.64%
2019/08/02	8	17.48	0	0.00	17.30	8	1,409	0.57%
2019/08/01	3	17.85	0	0.00	17.85	3	1,416	0.21%
2019/07/31	42	18.10	0	0.00	18.10	42	1,424	2.95%
2019/07/30	3	18.25	0	0.00	18.15	3	1,432	0.21%
2019/07/25	1	18.55	0	0.00	18.55	1	1,495	0.07%
2019/07/16	4	18.45	2	18.45	18.50	2	2,294	0.09%
2019/07/09	0	0.00	6	18.65	18.55	-6	2,865	-0.21%
2019/07/05	0	0.00	1	19.35	19.25	-1	2,977	-0.03%
2019/07/03	1	19.70	0	0.00	19.40	1	3,047	0.03%
2019/07/02	0	0.00	2	19.75	19.95	-2	3,071	-0.07%
2019/07/01	0	0.00	2	19.20	19.10	-2	3,116	-0.06%
2019/06/20	2	19.60	0	0.00	19.60	2	3,676	0.05%
2019/06/18	1	19.10	0	0.00	18.85	1	4,093	0.02%
2019/06/17	3	19.57	1	19.40	19.40	2	4,123	0.05%
2019/06/14	0	0.00	5	19.45	19.40	-5	4,192	-0.12%
2019/06/12	1	19.35	0	0.00	19.20	1	4,474	0.02%
2019/05/31	1	19.20	0	0.00	19.15	1	5,623	0.02%
2019/05/23	0	0.00	2	17.90	17.90	-2	6,798	-0.03%
2019/05/22	2	17.60	3	18.08	17.90	-1	6,934	-0.01%
2019/05/21	0	0.00	1	17.55	17.55	-1	7,131	-0.01%
2019/05/20	1	17.70	1	17.40	17.30	0	7,268	0.00%
2019/05/17	0	0.00	10	18.00	17.40	-10	7,548	-0.13%
2019/05/14	0	0.00	1	17.40	18.15	-1	8,557	-0.01%
2019/05/06	0	0.00	2	18.85	18.90	-2	8,890	-0.02%
2019/05/02	2	19.55	4	19.54	19.50	-2	8,861	-0.02%
2019/04/30	1	19.30	10	19.30	19.30	-9	8,840	-0.10%
2019/04/26	101	20.67	0	0.00	20.55	101	8,746	1.15%	大買/鉅額交易
2019/04/25	1	20.85	12	21.00	20.95	-11	8,709	-0.13%
2019/04/24	17	20.87	10	20.80	20.85	7	8,691	0.08%
2019/04/23	17	22.26	3	22.13	21.65	14	8,579	0.16%
2019/04/22	1	21.45	8	21.39	21.65	-7	8,170	-0.09%
2019/04/19	1	21.00	2	20.93	20.90	-1	8,086	-0.01%
2019/04/18	20	21.21	10	21.05	20.70	10	8,058	0.12%
2019/04/16	5	21.74	48	21.98	21.85	-43	7,921	-0.54%
2019/04/15	30	21.70	14	21.40	21.60	16	7,713	0.21%
2019/04/12	6	20.70	2	20.85	20.55	4	7,600	0.05%
2019/04/11	0	0.00	8	21.54	21.10	-8	7,598	-0.11%
2019/04/10	2	21.43	0	0.00	21.45	2	7,498	0.03%
2019/04/08	0	0.00	10	21.20	21.10	-10	7,475	-0.13%
2019/04/03	11	21.60	5	21.42	21.15	6	7,446	0.08%
2019/04/02	1	20.65	2	20.85	20.80	-1	7,366	-0.01%
2019/04/01	4	20.64	2	20.60	20.40	2	7,315	0.03%
2019/03/29	1	20.20	1	20.65	20.60	0	7,273	0.00%
2019/03/28	2	20.55	2	20.45	20.40	0	7,281	0.00%
2019/03/26	30	21.66	18	21.51	21.30	12	7,649	0.16%
2019/03/25	1	20.55	2	20.75	21.05	-1	7,476	-0.01%
2019/03/22	12	21.61	19	21.53	21.30	-7	7,428	-0.09%
2019/03/21	14	21.49	8	21.80	22.15	6	7,226	0.08%
2019/03/20	0	0.00	10	20.95	20.90	-10	7,022	-0.14%
2019/03/19	3	20.95	3	20.80	20.75	0	7,005	0.00%
2019/03/18	17	21.14	5	21.17	21.15	12	6,945	0.17%
2019/03/15	1	20.75	0	0.00	20.70	1	6,757	0.01%
2019/03/14	4	20.43	11	20.36	20.55	-7	6,726	-0.10%
2019/03/13	13	20.79	6	20.99	20.70	7	6,777	0.10%
2019/03/12	0	0.00	11	20.26	20.30	-11	6,556	-0.17%
2019/03/11	3	20.45	1	20.40	20.40	2	6,594	0.03%
2019/03/08	19	20.63	1	20.50	20.50	18	6,674	0.27%
2019/03/07	1	20.55	5	20.80	20.80	-4	6,451	-0.06%
2019/03/06	3	20.70	1	20.75	20.75	2	6,282	0.03%
2019/03/05	2	20.73	0	0.00	20.50	2	6,401	0.03%
2019/03/04	1.5	20.70	0	0.00	20.90	1.5	6,402	0.02%
2019/02/27	6	20.63	9	20.82	20.60	-3	6,134	-0.05%
2019/02/26	0	0.00	1	19.90	19.90	-1	5,759	-0.02%
2019/02/25	6	19.91	1	20.00	20.20	5	5,731	0.09%
2019/02/22	5	20.65	7	20.41	20.25	-2	5,680	-0.04%
2019/02/21	5	19.80	2	20.50	20.60	3	5,529	0.05%
2019/02/20	14	20.56	7	20.55	20.15	7	5,470	0.13%
2019/02/19	5	19.80	21	19.90	19.90	-16	5,320	-0.30%
2019/02/18	8	20.37	29	20.60	20.30	-21	5,299	-0.40%
2019/02/15	21	19.69	4	19.96	19.75	17	5,062	0.34%
2019/02/14	34	18.98	15	19.04	19.55	19	4,542	0.42%
2019/02/13	0	0.00	1	17.70	17.80	-1	4,384	-0.02%
2019/02/12	0	0.00	3	17.55	17.60	-3	4,524	-0.07%
2019/02/11	0	0.00	1	17.30	17.10	-1	4,604	-0.02%
2019/01/30	12	17.23	3	17.18	17.00	9	4,689	0.19%
2019/01/29	1	16.80	0	0.00	17.05	1	4,771	0.02%
2019/01/28	1	17.20	16	16.96	17.05	-15	4,912	-0.31%
2019/01/25	18	17.09	5	17.08	17.10	13	5,187	0.25%
2019/01/21	3	16.80	12	16.76	16.60	-9	5,589	-0.16%
2019/01/18	1	16.60	2	16.58	16.60	-1	5,605	-0.02%
2019/01/17	9	16.34	0	0.00	16.50	9	5,662	0.16%
2019/01/16	1	16.55	1	16.45	16.45	0	5,698	0.00%
2019/01/15	1	15.95	3	16.32	16.55	-2	5,809	-0.03%
2019/01/14	1	15.90	0	0.00	15.90	1	5,862	0.02%
2019/01/11	1	16.25	0	0.00	16.15	1	5,895	0.02%
2019/01/10	1	16.50	6	16.30	16.25	-5	5,909	-0.08%
2019/01/09	0	0.00	1	16.55	16.40	-1	5,954	-0.02%
2019/01/07	1	16.30	4	16.36	16.40	-3	6,030	-0.05%
2019/01/03	12	16.64	15	16.46	16.20	-3	6,201	-0.05%
2019/01/02	2	16.20	1	16.15	16.15	1	6,367	0.02%
2018/12/28	2	16.05	10	16.30	16.05	-8	6,500	-0.12%
2018/12/27	7	16.59	5	16.50	16.50	2	6,529	0.03%
2018/12/22	1	17.35	1	17.20	17.15	0	6,778	0.00%
2018/12/21	4	17.34	21	17.30	17.30	-17	6,885	-0.25%
2018/12/20	8	17.41	1	17.15	17.15	7	7,010	0.10%
2018/12/19	33	18.58	20	18.68	18.35	13	6,916	0.19%
2018/12/18	6	17.20	10	17.48	17.50	-4	6,619	-0.06%
2018/12/17	19	17.26	2	17.15	17.05	17	6,574	0.26%
2018/12/14	1	16.75	0	0.00	16.90	1	6,543	0.02%
2018/12/12	0	0.00	2	17.18	17.10	-2	6,567	-0.03%
2018/12/11	1	16.80	0	0.00	16.85	1	6,585	0.02%
2018/12/10	2	16.88	0	0.00	16.70	2	6,789	0.03%
2018/12/07	0	0.00	2	17.45	17.40	-2	6,846	-0.03%
2018/12/06	11	17.26	1	17.00	16.80	10	6,864	0.15%
2018/12/05	1	18.05	0	0.00	18.30	1	6,779	0.01%
2018/12/04	10	18.76	22	18.71	18.50	-12	6,829	-0.18%
2018/12/03	0	0.00	2	18.55	18.50	-2	6,770	-0.03%
2018/11/30	1	17.90	2	18.00	17.85	-1	6,647	-0.02%
2018/11/29	2	17.88	2	17.83	17.60	0	6,593	0.00%
2018/11/28	19	17.80	6	17.83	17.70	13	6,479	0.20%
2018/11/27	6	16.98	2	17.20	17.20	4	6,256	0.06%
2018/11/26	1	16.60	1	16.55	16.55	0	6,309	0.00%
2018/11/22	0	0.00	10	17.10	16.65	-10	6,292	-0.16%
2018/11/21	2	16.60	2	16.85	17.10	0	6,290	0.00%
2018/11/20	1	17.25	1	16.85	16.80	0	6,274	0.00%
2018/11/19	2	16.98	13	17.00	17.10	-11	6,144	-0.18%
2018/11/16	2	16.63	3	16.82	16.55	-1	6,064	-0.02%
2018/11/15	5	17.07	5	16.94	16.50	0	6,016	0.00%
2018/11/14	4	17.08	1	17.00	17.00	3	5,907	0.05%
2018/11/13	10	16.65	0	0.00	17.00	10	5,903	0.17%
2018/11/12	1	16.90	30	16.82	16.80	-29	5,826	-0.50%
2018/11/09	39	16.88	21	16.88	17.15	18	5,681	0.32%
2018/11/08	11	16.80	1	16.45	16.45	10	5,594	0.18%
2018/11/07	0	0.00	2	16.25	16.30	-2	5,495	-0.04%
2018/11/06	1	16.90	11	16.64	16.30	-10	5,555	-0.18%
2018/11/05	10	16.69	2	16.78	16.70	8	5,505	0.15%
2018/11/02	16	15.98	7	16.29	16.70	9	5,372	0.17%
2018/11/01	13	15.23	2	15.60	15.60	11	5,116	0.21%
2018/10/31	30	15.40	4	15.41	15.30	26	5,056	0.51%
2018/10/30	41	15.04	10	15.04	15.20	31	4,960	0.62%
2018/10/29	5	14.60	17	13.97	14.70	-12	4,883	-0.25%
2018/10/26	1	13.95	6	13.83	13.95	-5	4,903	-0.10%
2018/10/25	1	13.80	0	0.00	13.60	1	4,938	0.02%
2018/10/24	9	14.91	1	14.85	14.85	8	4,921	0.16%
2018/10/23	12	15.52	2	15.33	14.95	10	4,996	0.20%
2018/10/22	1	14.50	6	15.40	15.60	-5	4,969	-0.10%
2018/10/19	1	14.35	0	0.00	14.40	1	5,037	0.02%
2018/10/18	3	14.90	0	0.00	14.85	3	5,176	0.06%
2018/10/17	16	15.08	0	0.00	14.70	16	5,450	0.29%
2018/10/16	3	15.07	1	14.85	15.10	2	5,724	0.03%
2018/10/15	6	14.99	1	15.00	15.00	5	6,193	0.08%
2018/10/12	4	14.18	4	14.35	14.75	0	6,200	0.00%
2018/10/11	6	15.29	2	15.50	15.25	4	6,345	0.06%
2018/10/09	6	17.38	9	17.39	16.90	-3	6,329	-0.05%
2018/10/08	7	18.70	0	0.00	18.30	7	6,201	0.11%
2018/10/05	3	19.88	1	19.80	19.80	2	6,196	0.03%
2018/10/04	6	20.53	2	20.50	20.40	4	6,228	0.06%
2018/10/03	3	20.08	1	20.30	20.30	2	6,317	0.03%
2018/10/02	10	21.36	2	20.63	20.35	8	6,449	0.12%
2018/10/01	2	21.43	1	21.55	21.55	1	6,685	0.01%
2018/09/28	4	21.54	23	21.61	21.60	-19	6,984	-0.27%
2018/09/27	27	21.72	5	21.47	21.60	22	6,970	0.32%
2018/09/26	2	20.70	2	21.15	21.20	0	6,871	0.00%
2018/09/25	1	20.20	3	20.70	20.55	-2	6,936	-0.03%
2018/09/21	3	20.10	3	20.45	20.35	0	7,004	0.00%
2018/09/20	1	19.95	0	0.00	19.90	1	7,220	0.01%
2018/09/18	2	20.60	1	20.00	20.00	1	7,955	0.01%
2018/09/17	2	20.98	3	20.92	20.75	-1	8,141	-0.01%
2018/09/14	2	20.85	5	21.16	21.60	-3	8,374	-0.04%
2018/09/13	1	19.45	2	20.38	20.55	-1	8,871	-0.01%
2018/09/12	3	19.58	2	19.35	19.35	1	9,600	0.01%
2018/09/11	4	19.79	7	20.07	20.20	-3	10,171	-0.03%
2018/09/10	8	19.66	12	20.68	19.50	-4	10,344	-0.04%
2018/09/07	2	22.68	2	22.28	21.65	0	10,298	0.00%
2018/09/06	2	22.93	1	23.00	22.80	1	10,366	0.01%
2018/09/05	3	23.37	1	23.00	23.00	2	10,385	0.02%
2018/09/03	4	23.64	2	23.10	23.10	2	10,461	0.02%
2018/08/31	3	24.10	5	24.25	24.00	-2	10,473	-0.02%
2018/08/30	7	23.61	3	23.67	23.80	4	10,375	0.04%
2018/08/29	3	23.03	3	23.42	23.25	0	10,383	0.00%
2018/08/28	1	23.30	2	23.18	23.05	-1	10,426	-0.01%
2018/08/27	1	22.65	6	22.80	23.05	-5	10,485	-0.05%
2018/08/24	0	0.00	3	22.20	22.05	-3	10,536	-0.03%
2018/08/23	1	22.55	1	22.35	22.35	0	10,675	0.00%
2018/08/22	1	22.45	11	22.46	22.50	-10	11,025	-0.09%
2018/08/21	1	22.35	1	22.40	22.40	0	11,172	0.00%
2018/08/20	3	22.62	2	22.38	22.10	1	11,180	0.01%
2018/08/17	2	22.73	2	22.58	22.55	0	11,181	0.00%
2018/08/16	12	22.65	5	22.78	22.55	7	11,174	0.06%
2018/08/15	8	22.69	1	22.25	22.25	7	11,171	0.06%
2018/08/14	1	23.45	7	23.43	23.35	-6	11,104	-0.05%
2018/08/13	10	22.86	9	22.68	22.75	1	11,218	0.01%
2018/08/10	7	25.41	2	26.00	24.80	5	11,066	0.05%
2018/08/09	4	26.08	1	25.80	25.80	3	11,022	0.03%
2018/08/08	6	26.54	1	26.75	26.10	5	11,075	0.05%
2018/08/07	3	26.90	6	26.97	26.80	-3	11,112	-0.03%
2018/08/06	4	27.15	1	26.80	26.80	3	11,158	0.03%
2018/08/03	3	26.97	22	27.13	27.80	-19	11,206	-0.17%
2018/08/02	12	27.86	4	27.66	27.10	8	11,191	0.07%
2018/08/01	5	28.87	3	28.85	28.65	2	11,116	0.02%
2018/07/31	3	28.80	2	28.85	28.75	1	11,093	0.01%
2018/07/30	6	29.10	3	28.57	28.60	3	11,145	0.03%
2018/07/27	5	29.13	5	29.41	29.50	0	11,101	0.00%
2018/07/26	20	29.12	5	29.27	28.75	15	11,048	0.14%
2018/07/25	7	29.36	20	29.37	29.20	-13	10,983	-0.12%
2018/07/24	11	29.91	4	29.71	29.75	7	10,894	0.06%
2018/07/23	5	29.75	6	29.83	29.00	-1	10,692	-0.01%
2018/07/20	7	29.09	12	29.72	30.25	-5	10,404	-0.05%
2018/07/19	1	28.30	4	28.28	28.50	-3	9,941	-0.03%
2018/07/18	21	28.73	9	28.81	28.15	12	9,977	0.12%
2018/07/17	3	27.62	1	27.50	27.50	2	9,791	0.02%
2018/07/16	1	28.35	1	28.15	27.75	0	9,749	0.00%
2018/07/13	8	28.80	8	28.83	28.50	0	9,704	0.00%
2018/07/12	2	28.75	1	28.45	28.20	1	9,610	0.01%
2018/07/11	12	29.05	2	28.83	28.70	10	9,559	0.10%
2018/07/10	6	28.48	17	28.70	28.80	-11	9,516	-0.12%
2018/07/09	21	29.03	6	28.87	28.90	15	9,332	0.16%
2018/07/06	4	26.63	43	27.49	29.10	-39	8,951	-0.44%
2018/07/05	14	27.29	6	27.09	26.70	8	8,674	0.09%
2018/07/04	6	26.88	1	26.40	26.40	5	8,667	0.06%
2018/07/03	5	27.69	2	27.43	27.10	3	8,645	0.03%
2018/07/02	2	28.68	4	28.88	28.30	-2	8,549	-0.02%
2018/06/29	2	28.88	22	28.81	28.70	-20	8,516	-0.23%
2018/06/28	12	28.92	4	29.39	27.90	8	8,497	0.09%
2018/06/27	12	28.46	46	27.61	29.25	-34	8,282	-0.41%
2018/06/26	12	28.40	5	28.38	28.40	7	7,862	0.09%
2018/06/25	4	29.45	2	29.15	27.90	2	7,912	0.03%
2018/06/22	56	31.57	31	31.70	30.00	25	7,719	0.32%
2018/06/21	55	31.46	21	30.64	31.15	34	7,077	0.48%
2018/06/20	17	28.21	14	28.31	28.90	3	6,337	0.05%
2018/06/19	3	24.55	7	25.86	26.95	-4	5,755	-0.07%
2018/06/15	3	25.40	0	0.00	25.15	3	5,566	0.05%
2018/06/14	3	26.15	5	26.40	26.10	-2	5,531	-0.04%
2018/06/13	2	25.53	1	25.45	25.45	1	5,452	0.02%
2018/06/12	1	25.90	2	25.73	25.45	-1	5,472	-0.02%
2018/06/11	2	25.83	1	25.35	25.35	1	5,462	0.02%
2018/06/08	3	26.07	0	0.00	26.00	3	5,461	0.05%
2018/06/07	2	27.10	1	26.75	26.75	1	5,470	0.02%
2018/06/06	1	26.90	2	27.05	27.05	-1	5,647	-0.02%
2018/06/05	1	26.75	2	26.65	26.65	-1	5,842	-0.02%
2018/06/04	4	26.76	14	26.28	26.10	-10	5,868	-0.17%
2018/06/01	3	26.87	2	26.80	26.90	1	5,796	0.02%
2018/05/31	4	27.28	1	27.70	26.50	3	5,749	0.05%
2018/05/30	17	29.67	18	29.88	28.35	-1	5,640	-0.02%
2018/05/29	1	26.45	3	28.88	28.90	-2	5,324	-0.04%
2018/05/28	1	26.55	1	26.30	26.30	0	5,210	0.00%
2018/05/25	1	26.35	1	26.00	26.10	0	5,249	0.00%
2018/05/24	1	27.00	1	26.70	26.65	0	5,281	0.00%
2018/05/23	1	27.10	1	26.65	26.60	0	5,324	0.00%
2018/05/22	2	27.18	2.4	27.13	27.05	-0.4	5,393	-0.01%
2018/05/21	1	26.25	2	27.53	27.80	-1	5,422	-0.02%
2018/05/18	1	26.15	1	25.90	25.90	0	5,355	0.00%
2018/05/17	1	27.15	13	26.66	26.55	-12	5,550	-0.22%
2018/05/16	4	27.03	4	27.19	27.60	0	5,693	0.00%
2018/05/15	3	26.82	5	27.14	26.85	-2	5,781	-0.03%
2018/05/14	4	26.28	4	26.41	26.30	0	5,912	0.00%
2018/05/11	14	26.08	13	25.30	26.65	1	6,014	0.02%
2018/05/10	22	25.45	22	25.63	25.20	0	5,914	0.00%
2018/05/09	1	25.35	11	24.61	24.60	-10	5,892	-0.17%
2018/05/08	2	24.93	13	24.97	25.05	-11	5,890	-0.19%
2018/05/07	3	24.92	6	24.98	25.05	-3	5,933	-0.05%
2018/05/04	1	24.50	1	24.10	23.90	0	5,922	0.00%
2018/05/03	1	23.90	2	24.00	23.85	-1	5,928	-0.02%
2018/05/02	1	24.20	5	23.96	23.70	-4	5,947	-0.07%
2018/04/30	1	22.70	10	23.30	23.25	-9	5,972	-0.15%
2018/04/27	12	22.40	4	22.14	22.30	8	6,007	0.13%
2018/04/26	4	21.25	3	20.90	21.00	1	6,148	0.02%
2018/04/25	2	20.60	9	21.12	21.60	-7	6,620	-0.11%
2018/04/24	10	19.58	9	20.24	20.90	1	6,808	0.01%
2018/04/23	17	21.14	10	20.65	21.00	7	6,836	0.10%
2018/04/20	2	22.38	3	22.50	22.65	-1	7,062	-0.01%
2018/04/19	2	22.58	2	22.55	22.55	0	7,196	0.00%
2018/04/18	2	22.45	1	22.30	22.30	1	7,466	0.01%
2018/04/17	12	22.55	10	22.55	22.20	2	7,541	0.03%
2018/04/16	6	23.58	3	23.40	23.20	3	7,687	0.04%
2018/04/13	4	23.13	1	23.00	23.00	3	8,000	0.04%
2018/04/12	3	23.37	1	23.35	23.10	2	8,475	0.02%
2018/04/11	2	23.45	4	23.58	23.40	-2	8,792	-0.02%
2018/04/10	12	23.60	7	23.66	23.00	5	9,255	0.05%
2018/04/09	20	24.64	17	24.36	24.35	3	9,832	0.03%
2018/04/03	2	26.00	1	25.75	25.75	1	10,503	0.01%
2018/04/02	1	27.75	1	26.45	26.50	0	11,171	0.00%
2018/03/31	30	27.42	24	27.10	27.20	6	11,562	0.05%
2018/03/30	1	26.15	11	26.01	25.60	-10	11,431	-0.09%
2018/03/29	17	26.34	4	26.15	25.65	13	11,564	0.11%
2018/03/28	47	26.41	26	26.10	25.90	21	11,759	0.18%
2018/03/27	1	25.15	5	25.28	26.05	-4	11,555	-0.03%
2018/03/26	3	23.68	1	23.70	23.70	2	11,556	0.02%
2018/03/23	25	24.51	7	24.41	24.00	18	11,587	0.16%
2018/03/22	2	26.35	2	26.95	26.05	0	11,667	0.00%
2018/03/21	5	26.94	2	26.80	26.80	3	11,725	0.03%
2018/03/20	3	27.10	2	26.80	26.80	1	12,025	0.01%
2018/03/19	4	26.70	4	26.90	26.60	0	12,383	0.00%
2018/03/16	1	27.80	24	27.23	26.95	-23	12,813	-0.18%
2018/03/15	1	27.60	1	27.65	27.55	0	12,935	0.00%
2018/03/14	1	27.90	1	27.55	27.55	0	13,175	0.00%
2018/03/13	4	27.94	3	27.78	27.65	1	13,221	0.01%
2018/03/12	6	28.08	16	27.65	28.20	-10	13,332	-0.08%
2018/03/09	20	26.38	6	26.35	26.70	14	13,288	0.11%
2018/03/08	5	27.99	0	0.00	27.55	5	13,430	0.04%
2018/03/07	3	29.07	11	28.61	28.60	-8	13,633	-0.06%
2018/03/06	4	28.74	7	28.97	28.85	-3	13,904	-0.02%
2018/03/05	1	29.55	1	28.20	28.20	0	14,295	0.00%
2018/03/02	2	29.68	2	29.43	29.30	0	14,638	0.00%
2018/03/01	1	29.25	1	29.85	30.20	0	14,737	0.00%
2018/02/27	2	30.80	2	30.35	29.90	0	15,070	0.00%
2018/02/26	1	30.55	2	30.75	30.40	-1	15,303	-0.01%
2018/02/23	1	30.40	1	29.90	30.10	0	15,273	0.00%
2018/02/22	1	29.35	2	30.35	30.50	-1	15,393	-0.01%
2018/02/21	1	29.20	1	29.70	29.70	0	15,313	0.00%
2018/02/12	8	27.71	8	27.43	27.80	0	15,343	0.00%
2018/02/09	10	26.06	5	26.41	26.60	5	15,288	0.03%
2018/02/08	17	29.44	4	28.84	28.65	13	15,097	0.09%
2018/02/07	5	29.71	6	29.65	28.20	-1	14,990	-0.01%
2018/02/06	7	29.78	5	29.46	29.35	2	15,184	0.01%
2018/02/05	1	31.95	2	32.35	32.60	-1	14,999	-0.01%
2018/02/02	7	35.73	2	35.45	35.45	5	14,916	0.03%
2018/02/01	1	36.35	3	35.63	35.30	-2	14,938	-0.01%
2018/01/31	2	35.70	2	35.98	35.95	0	15,019	0.00%
2018/01/30	9	35.79	4	35.98	35.60	5	15,085	0.03%
2018/01/29	3	35.87	2	36.30	36.30	1	15,087	0.01%
2018/01/26	8	35.83	2	35.20	35.20	6	15,090	0.04%
2018/01/25	2	36.43	2	35.80	35.80	0	15,332	0.00%
2018/01/24	22	36.30	3	36.28	36.05	19	15,375	0.12%
2018/01/23	6	36.86	4	36.26	36.00	2	15,722	0.01%
2018/01/22	20	36.50	5	36.31	37.00	15	15,884	0.09%
2018/01/19	21	37.47	34	36.56	35.80	-13	15,980	-0.08%
2018/01/18	8	40.16	3	39.92	39.55	5	15,534	0.03%
2018/01/17	4	40.83	23	41.01	40.95	-19	15,414	-0.12%
2018/01/16	25	41.19	15	41.76	41.30	10	15,409	0.06%
2018/01/15	2	40.15	4	40.06	40.10	-2	15,291	-0.01%
2018/01/12	16	41.13	11	41.47	40.25	5	15,232	0.03%
2018/01/11	5	39.87	5	39.96	39.80	0	15,086	0.00%
2018/01/10	5	41.01	5	41.13	40.20	0	15,058	0.00%
2018/01/09	16	40.74	20	40.92	41.20	-4	15,144	-0.03%
2018/01/08	15	42.34	7	42.57	40.50	8	15,071	0.05%
2018/01/05	24	44.24	17	44.35	44.35	7	14,699	0.05%
2018/01/04	13	44.88	12	44.31	44.15	1	14,418	0.01%
2018/01/03	107	43.53	55	43.91	44.80	52	13,966	0.37%	大買/
2018/01/02	7	39.29	13	40.30	40.75	-6	13,344	-0.04%