達運 (6120)-元大-善化券商分點個股進出

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
15.55
漲跌
▼0.15
漲幅
-0.96%
成交量
3,023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－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/13	9	15.61	0	0.00	15.60	9	10,660	0.08%
2024/05/10	1	15.85	1	15.70	15.80	0	10,718	0.00%
2024/05/09	1	16.00	3	16.20	15.80	-2	10,793	-0.02%
2024/05/08	0	0.00	2	15.65	15.65	-2	10,798	-0.02%
2024/05/07	3	15.35	0	0.00	15.55	3	10,891	0.03%
2024/05/06	3	15.52	4	15.56	15.60	-1	10,907	-0.01%
2024/05/03	17	15.49	2	15.58	15.45	15	10,980	0.14%
2024/05/02	0	0.00	5	17.05	17.00	-5	10,665	-0.05%
2024/04/30	2	17.25	1	17.25	17.00	1	10,716	0.01%
2024/04/29	2	17.43	14	17.32	17.50	-12	10,872	-0.11%
2024/04/26	2	17.00	4	16.93	17.00	-2	10,955	-0.02%
2024/04/25	0	0.00	1	17.00	16.85	-1	11,515	-0.01%
2024/04/24	1	16.85	2	16.85	16.80	-1	12,382	-0.01%
2024/04/23	11	17.03	6	16.68	16.70	5	12,508	0.04%
2024/04/22	5	16.41	4	16.40	16.80	1	12,501	0.01%
2024/04/19	6	15.63	1	15.95	15.75	5	12,587	0.04%
2024/04/18	5	15.95	0	0.00	15.90	5	13,006	0.04%
2024/04/16	5	15.70	5	15.60	15.60	0	15,102	0.00%
2024/04/15	18	16.60	0	0.00	16.40	18	15,356	0.12%
2024/04/12	2	17.02	0	0.00	16.75	2	15,296	0.01%
2024/04/11	17	17.47	3	17.67	17.15	14	15,201	0.09%
2024/04/10	1	17.35	0	0.00	17.55	1	15,264	0.01%
2024/04/09	21	17.50	11	17.45	17.25	10	15,120	0.07%
2024/04/08	96	18.58	24	18.04	17.90	72	14,805	0.49%
2024/04/03	19	18.19	62	18.41	18.60	-43	13,686	-0.31%
2024/04/02	6	17.23	20	17.33	16.95	-14	12,806	-0.11%
2024/04/01	0	0.00	2	16.60	16.55	-2	12,262	-0.02%
2024/03/29	0	0.00	1.4	16.06	16.10	-1.4	12,158	-0.01%
2024/03/27	2	15.95	0	0.00	15.95	2	12,044	0.02%
2024/03/26	2	16.08	0	0.00	15.90	2	12,016	0.02%
2024/03/25	2	16.30	3	16.32	16.25	-1	11,947	-0.01%
2024/03/20	3	16.10	15	15.94	15.65	-12	11,799	-0.10%
2024/03/18	0	0.00	0.1	15.95	15.95	-0.1	11,743	0.00%
2024/03/14	5	15.60	0	0.00	15.65	5	11,757	0.04%
2024/03/13	2	16.10	13	16.53	15.95	-11	11,681	-0.09%
2024/03/12	9	16.86	4	16.79	16.95	5	11,466	0.04%
2024/03/11	12	16.39	13	16.25	16.50	-1	11,000	-0.01%
2024/03/08	5	15.28	1	15.25	15.00	4	10,733	0.04%
2024/03/07	10	15.50	0	0.00	15.35	10	10,660	0.09%
2024/03/06	1	15.70	0	0.00	15.60	1	10,579	0.01%
2024/03/05	2	16.20	1	16.15	16.05	1	10,524	0.01%
2024/03/01	2	15.55	12	15.58	15.40	-10	10,307	-0.10%
2024/02/29	0.2	15.65	0	0.00	15.65	0.2	10,277	0.00%
2024/02/27	3	15.85	0	0.00	15.80	3	10,237	0.03%
2024/02/26	1	16.15	2	16.13	16.20	-1	10,170	-0.01%
2024/02/23	0	0.00	1	16.80	16.20	-1	10,157	-0.01%
2024/02/22	1	16.60	7	16.46	16.35	-6	10,080	-0.06%
2024/02/19	4	17.21	1	17.45	16.85	3	9,869	0.03%
2024/02/16	8	16.95	10	16.85	17.10	-2	9,692	-0.02%
2024/02/15	4	16.25	6.3	16.34	16.30	-2.3	9,410	-0.02%
2024/02/05	2	15.30	0	0.00	15.75	2	9,238	0.02%
2024/02/02	52	15.79	51	15.65	15.50	1	9,147	0.01%
2024/02/01	6.3	15.37	0.6	15.44	15.35	5.7	9,110	0.06%
2024/01/31	1.4	15.79	10	15.75	15.50	-8.6	9,015	-0.10%
2024/01/30	3	16.23	2	16.13	16.10	1	8,903	0.01%
2024/01/29	3.4	15.81	23	15.80	15.85	-19.6	8,780	-0.22%
2024/01/26	0.1	15.85	0	0.00	15.80	0.1	8,713	0.00%
2024/01/25	1.4	16.03	0	0.00	15.95	1.4	8,589	0.02%
2024/01/24	44	16.48	9.2	16.47	16.25	34.8	8,453	0.41%
2024/01/23	1.3	16.98	3	16.62	16.40	-1.7	8,338	-0.02%
2024/01/22	1	16.50	4.1	16.75	16.45	-3.1	8,093	-0.04%
2024/01/19	16	17.33	29.3	17.28	16.90	-13.3	7,868	-0.17%
2024/01/18	29.5	17.21	70.4	17.30	17.45	-40.9	7,224	-0.57%
2024/01/17	23	16.07	2	15.88	15.90	21	6,305	0.33%
2024/01/16	2.3	16.72	54	16.58	16.40	-51.8	6,114	-0.85%
2024/01/15	3.6	16.90	0	0.00	16.80	3.6	5,822	0.06%
2024/01/12	36	16.61	12	16.54	16.80	24	5,465	0.44%
2024/01/11	113	17.12	46	17.22	16.45	67	4,982	1.34%	大買/
2024/01/10	2	14.35	8	16.01	16.25	-6	3,206	-0.19%
2024/01/09	0	0.00	2	14.68	14.80	-2	2,785	-0.07%
2024/01/08	0	14.20	1	14.10	14.15	-1	2,602	-0.04%
2024/01/05	6	14.30	0	0.00	14.15	6	2,603	0.23%
2024/01/04	0	0.00	8	14.50	14.15	-8	2,574	-0.31%
2024/01/03	0	13.75	0	0.00	13.75	0	2,566	0.00%
2023/12/29	0	0.00	8	13.35	13.40	-8	2,759	-0.29%
2023/12/18	0	13.60	0	0.00	13.45	0	3,336	0.00%
2023/12/14	1	13.85	1	13.70	13.70	0	3,554	0.00%
2023/12/13	1	13.75	1	13.65	13.55	0	3,790	0.00%
2023/12/11	2	13.95	0	0.00	13.80	2	4,219	0.05%
2023/12/07	8	13.65	0	0.00	13.65	8	4,921	0.16%
2023/12/01	2	13.85	0	0.00	13.90	2	5,055	0.04%
2023/11/30	1	13.80	0	0.00	13.75	1	5,063	0.02%
2023/11/27	0	0.00	2	13.85	13.75	-2	5,065	-0.04%
2023/11/22	4	14.23	3	14.05	14.10	1	5,085	0.02%
2023/11/21	2	13.95	0	0.00	14.05	2	5,030	0.04%
2023/11/17	0	0.00	9	13.75	13.75	-9	5,101	-0.18%
2023/11/16	1	13.65	0	0.00	13.60	1	5,154	0.02%
2023/11/15	3	13.80	10	13.65	13.65	-7	5,166	-0.14%
2023/11/14	4	13.46	0	0.00	13.40	4	5,191	0.08%
2023/11/13	10	13.50	0	0.00	13.40	10	5,230	0.19%
2023/11/09	6	13.63	6	13.58	13.55	0	5,324	0.00%
2023/11/08	0	0.00	1	13.90	13.90	-1	5,343	-0.02%
2023/11/07	3	13.90	0	0.00	13.90	3	5,473	0.05%
2023/11/02	1	14.15	1	14.05	14.10	0	5,977	0.00%
2023/11/01	2	13.75	0	0.00	13.75	2	5,987	0.03%
2023/10/26	1	14.30	0	0.00	14.10	1	6,188	0.02%
2023/10/23	0	0.00	2	14.05	14.00	-2	6,551	-0.03%
2023/10/17	0	0.00	8	14.50	14.15	-8	7,104	-0.11%
2023/10/16	11	14.80	2	14.25	14.30	9	7,417	0.12%
2023/10/13	8	14.95	8	14.70	14.70	0	7,394	0.00%
2023/10/12	7	15.05	8	15.00	14.85	-1	7,571	-0.01%
2023/10/11	21	15.11	21	14.85	14.75	0	7,913	0.00%
2023/10/06	0	0.00	2	15.95	15.90	-2	8,521	-0.02%
2023/10/05	2	16.33	7	16.35	16.30	-5	9,007	-0.06%
2023/10/04	1	15.95	0	0.00	16.20	1	9,543	0.01%
2023/10/03	2	15.88	2	16.25	16.05	0	9,820	0.00%
2023/09/28	5	15.96	0	0.00	15.80	5	9,746	0.05%
2023/09/25	2	16.05	7	16.14	16.05	-5	9,699	-0.05%
2023/09/21	1	15.50	0	0.00	15.45	1	9,548	0.01%
2023/09/20	0	0.00	1	15.40	15.55	-1	9,535	-0.01%
2023/09/19	7	15.96	1.1	15.98	15.85	5.9	9,608	0.06%
2023/09/18	6	16.18	10	16.08	16.10	-4	9,959	-0.04%
2023/09/15	24	15.90	30	15.60	15.55	-6	10,661	-0.06%
2023/09/14	6	15.76	17	15.67	15.70	-11	10,989	-0.10%
2023/09/13	3	15.10	6	15.03	14.95	-3	11,493	-0.03%
2023/09/12	56	15.56	27	16.24	14.50	29	11,354	0.26%
2023/09/11	0	0.00	17	15.50	15.50	-17	10,920	-0.16%
2023/09/07	4	14.30	0	0.00	14.10	4	10,884	0.04%
2023/09/06	7	15.00	0	0.00	14.60	7	10,845	0.06%
2023/09/05	0	0.00	2	14.80	14.95	-2	10,846	-0.02%
2023/09/04	3.1	15.00	4	14.93	14.95	-1	10,833	-0.01%
2023/09/01	0	0.00	2	14.95	14.90	-2	10,824	-0.02%
2023/08/31	2	14.78	0	0.00	14.90	2	10,810	0.02%
2023/08/25	0	0.00	10	14.72	14.70	-10	10,884	-0.09%
2023/08/23	0	0.00	5	14.50	14.50	-5	10,905	-0.05%
2023/08/22	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/08/18	1	15.25	0	0.00	15.10	1	10,763	0.01%
2023/08/17	2	15.50	16	15.44	15.45	-14	10,708	-0.13%
2023/08/16	13	15.31	3	15.10	15.10	10	10,657	0.09%
2023/08/15	1	15.35	0	0.00	15.45	1	10,600	0.01%
2023/08/14	5	14.94	19	14.95	14.85	-14	10,529	-0.13%
2023/08/11	1	15.20	0	0.00	15.30	1	10,457	0.01%
2023/08/10	1	14.85	1.1	14.40	14.70	-0.1	10,312	0.00%
2023/08/09	3	15.10	0	0.00	15.10	3	10,074	0.03%
2023/08/07	0	0.00	4	16.40	16.50	-4	9,784	-0.04%
2023/08/04	0	16.15	1	16.35	16.25	-1	9,731	-0.01%
2023/08/02	3	16.45	0	0.00	16.15	3	9,702	0.03%
2023/08/01	1	16.65	0	0.00	16.65	1	9,609	0.01%
2023/07/31	1	16.75	5	16.84	16.65	-4	9,576	-0.04%
2023/07/28	0	0.00	4	16.85	16.95	-4	9,484	-0.04%
2023/07/27	6	17.42	4	17.43	17.20	2	9,398	0.02%
2023/07/26	0.1	16.61	2	16.43	16.45	-1.9	9,213	-0.02%
2023/07/25	10	17.36	14	17.47	17.65	-4	8,969	-0.04%
2023/07/24	3	17.73	4	17.28	17.25	-1	8,812	-0.01%
2023/07/21	27	18.16	10	17.69	17.70	17	8,670	0.20%
2023/07/20	15	19.26	14	19.18	18.90	1	8,434	0.01%
2023/07/19	22	19.17	74	19.26	19.20	-52	8,219	-0.63%
2023/07/18	16	18.76	4	18.78	18.20	12	7,875	0.15%
2023/07/17	0	0.00	10	19.36	18.95	-10	7,689	-0.13%
2023/07/14	6	18.96	5	19.71	18.75	1	7,505	0.01%
2023/07/13	45	19.67	28	19.67	19.15	17	7,164	0.24%
2023/07/12	54	18.08	121	18.39	18.90	-67	6,415	-1.04%	大賣/
2023/07/11	78	17.53	41	17.79	17.70	37	5,935	0.62%
2023/07/10	0	0.00	72	17.29	17.50	-72	5,248	-1.37%
2023/07/07	0	0.00	2	15.83	15.95	-2	4,908	-0.04%
2023/07/06	12	15.33	2	15.35	15.40	10	4,824	0.21%
2023/07/05	0	0.00	6	15.16	15.20	-6	4,789	-0.13%
2023/06/30	0	0.00	7	14.93	15.15	-7	4,708	-0.15%
2023/06/28	10	14.64	1	14.65	14.55	9	4,674	0.19%
2023/06/27	5	14.50	1.1	14.27	14.40	3.9	4,644	0.08%
2023/06/26	7	15.91	18	15.87	15.25	-11	4,497	-0.24%
2023/06/21	90	16.15	20	15.95	15.85	70	4,000	1.75%
2023/06/20	12	14.55	17	15.44	15.55	-5	3,047	-0.16%
2023/06/19	20	13.99	19	14.02	14.15	1	2,575	0.04%
2023/06/16	0	0.00	6	13.55	13.55	-6	1,831	-0.33%
2023/06/15	5	11.70	18	11.95	12.35	-13	1,761	-0.74%
2023/06/14	0	0.00	1	11.25	11.25	-1	1,665	-0.06%
2023/06/09	1	11.10	1	10.85	10.85	0	1,595	0.00%
2023/06/02	0	0.00	5	10.80	10.75	-5	1,456	-0.34%
2023/05/30	0	0.00	5	11.05	10.65	-5	1,441	-0.35%
2023/05/08	2	10.25	0	0.00	10.20	2	1,652	0.12%
2023/05/03	1	10.25	0	0.00	10.30	1	1,661	0.06%
2023/04/24	1	10.40	0	0.00	10.45	1	1,649	0.06%
2023/04/19	11	11.16	0	0.00	11.10	11	1,569	0.70%
2023/04/18	1	11.45	0	0.00	11.45	1	1,532	0.07%
2023/04/17	2	11.15	0	0.00	11.35	2	1,495	0.13%
2023/04/14	0	0.00	19	10.85	11.15	-19	1,448	-1.31%
2023/04/10	0	0.00	2	10.50	10.55	-2	1,336	-0.15%
2023/03/30	0	0.00	1	10.55	10.55	-1	1,277	-0.08%
2023/03/22	0	0.00	2	10.90	10.60	-2	1,209	-0.17%
2023/03/17	0	0.00	5	10.05	10.05	-5	1,076	-0.46%
2023/03/15	0	0.00	1	10.05	9.96	-1	1,071	-0.09%
2023/03/02	0	0.00	2	10.10	10.15	-2	1,020	-0.20%
2023/02/24	0	0.00	1	10.35	10.45	-1	994	-0.10%
2023/02/15	0	0.00	23	9.80	9.85	-23	795	-2.89%
2023/02/10	0.1	9.44	0	0.00	9.57	0.1	737	0.01%
2023/02/03	0.1	9.18	0	0.00	9.25	0.1	636	0.01%
2023/02/01	0.1	9.12	0	0.00	9.05	0.1	626	0.01%
2023/01/30	0	0.00	3	8.91	8.89	-3	616	-0.49%
2023/01/17	3	8.71	0	0.00	8.71	3	613	0.49%
2023/01/04	0	8.95	0	0.00	8.89	0	653	0.00%
2022/12/27	23	9.00	0	0.00	8.99	23	694	3.31%
2022/12/23	0	0.00	3	8.72	9.05	-3	716	-0.42%
2022/12/20	0	0.00	2	8.76	8.71	-2	744	-0.27%
2022/12/19	0	0.00	2	8.83	8.81	-2	783	-0.26%
2022/12/13	2	8.95	0	0.00	8.96	2	802	0.25%
2022/12/08	0	0.00	1	9.00	8.96	-1	814	-0.12%
2022/11/18	0	0.00	1.2	9.22	9.19	-1.2	1,251	-0.10%
2022/11/16	1	9.29	1	9.15	9.15	0	1,273	0.00%
2022/11/15	0	9.23	0	0.00	9.28	0	1,288	0.00%
2022/10/28	3	8.70	0	0.00	8.56	3	1,522	0.20%
2022/10/21	0	8.83	0	0.00	8.75	0	1,552	0.00%
2022/10/11	0	9.10	0	0.00	9.05	0	1,643	0.00%
2022/09/28	0	8.38	0	0.00	8.23	0	1,702	0.00%
2022/09/26	0	9.10	0	0.00	8.59	0	1,707	0.00%
2022/09/22	0	9.09	0	0.00	9.20	0	1,732	0.00%
2022/09/20	0	9.37	0	0.00	9.31	0	1,743	0.00%
2022/09/19	0	9.47	0	0.00	9.31	0	1,773	0.00%
2022/09/15	0	0.00	10	9.59	9.54	-10	1,822	-0.55%
2022/09/12	0	9.46	0	0.00	9.40	0	1,896	0.00%
2022/09/02	0	0.00	2	10.00	9.90	-2	1,958	-0.10%
2022/09/01	3	10.07	4	10.08	10.05	-1	1,960	-0.05%
2022/08/31	13	10.58	0	0.00	10.30	13	1,961	0.66%
2022/08/23	0	0.00	5	10.30	10.20	-5	2,440	-0.20%
2022/08/16	0	0.00	10	10.45	10.35	-10	2,798	-0.36%
2022/08/15	5	10.60	0	0.00	10.50	5	3,127	0.16%
2022/08/12	0	0.00	4	10.25	10.30	-4	3,096	-0.13%
2022/08/10	0	0.00	2	10.10	10.10	-2	3,125	-0.06%
2022/08/05	0	0.00	23	10.03	10.05	-23	3,160	-0.73%
2022/07/21	0	0.00	1	10.00	10.10	-1	3,151	-0.03%
2022/06/30	14	9.75	0	0.00	9.68	14	3,217	0.44%
2022/06/27	3	10.15	4	10.21	10.25	-1	3,251	-0.03%
2022/06/22	1	9.71	0	0.00	9.76	1	3,260	0.03%
2022/06/15	0.1	10.35	0	0.00	10.30	0.1	3,242	0.00%
2022/06/14	0	0.00	3	10.15	10.20	-3	3,260	-0.09%
2022/06/10	0	10.65	0	0.00	10.45	0	3,247	0.00%
2022/06/09	3	10.75	0	0.00	10.60	3	3,235	0.09%
2022/06/06	2	10.75	2	10.60	10.65	0	3,230	0.00%
2022/06/02	4	10.98	1	11.00	10.75	3	3,155	0.10%
2022/06/01	0	10.75	0	0.00	10.70	0	2,944	0.00%
2022/05/31	4	10.80	0	0.00	10.65	4	2,886	0.14%
2022/05/30	0	10.50	0	0.00	10.40	0	2,659	0.00%
2022/05/27	3	10.70	1	10.40	10.45	2	2,700	0.07%
2022/05/25	1	10.20	0	0.00	10.25	1	2,553	0.04%
2022/05/24	1	10.85	1	10.45	10.25	0	2,575	0.00%
2022/05/23	6	10.98	2	11.20	10.90	4	2,451	0.16%
2022/05/19	2	10.80	2	10.90	10.85	0	2,164	0.00%
2022/04/28	0	0.00	1	10.80	10.80	-1	2,560	-0.04%
2022/04/21	1	11.35	0	0.00	11.25	1	2,739	0.04%
2022/04/19	2	11.30	0	0.00	11.20	2	3,010	0.07%
2022/04/15	3	11.00	0	0.00	11.05	3	3,583	0.08%
2022/04/14	1	11.25	0	0.00	11.15	1	3,739	0.03%
2022/04/12	2	11.00	2	11.10	11.05	0	4,330	0.00%
2022/04/11	2	11.30	0	0.00	11.15	2	4,688	0.04%
2022/04/06	1	11.85	2	11.80	11.90	-1	6,749	-0.01%
2022/03/31	1	12.15	0	0.00	12.10	1	7,157	0.01%
2022/03/29	3	12.25	0	0.00	12.30	3	7,276	0.04%
2022/03/28	2	12.50	0	0.00	12.60	2	7,773	0.03%
2022/03/25	1	12.95	0	0.00	12.85	1	7,848	0.01%
2022/03/16	3	12.75	0	0.00	12.75	3	10,964	0.03%
2022/03/15	1	12.80	0	0.00	12.90	1	11,145	0.01%
2022/03/14	2	13.15	0	0.00	13.15	2	11,143	0.02%
2022/03/10	0	0.00	1	13.15	13.10	-1	11,290	-0.01%
2022/03/09	0	0.00	2	12.88	12.80	-2	11,254	-0.02%
2022/03/08	0	0.00	2	12.25	12.15	-2	11,217	-0.02%
2022/03/04	0	0.00	1	13.00	12.80	-1	11,281	-0.01%
2022/03/03	2	13.18	10	13.03	13.00	-8	11,300	-0.07%
2022/03/02	1	12.90	0	0.00	13.00	1	11,335	0.01%
2022/02/24	0	0.00	10	13.31	12.85	-10	11,276	-0.09%
2022/02/21	2	14.10	0	0.00	14.00	2	11,304	0.02%
2022/02/18	0	0.00	6	13.90	13.85	-6	11,289	-0.05%
2022/02/15	6	14.03	8	14.12	13.90	-2	11,272	-0.02%
2022/02/14	2	13.85	0	0.00	13.90	2	11,236	0.02%
2022/02/10	0	0.00	4	14.20	14.20	-4	11,154	-0.04%
2022/02/09	0	0.00	1	14.05	14.30	-1	11,116	-0.01%
2022/02/08	8	13.75	5	13.95	14.00	3	11,059	0.03%
2022/02/07	0	0.00	14	13.25	13.45	-14	11,009	-0.13%
2022/01/25	1	12.95	1	13.15	12.75	0	10,972	0.00%
2022/01/21	1	13.55	0	0.00	13.25	1	10,923	0.01%
2022/01/20	3	13.87	10	14.05	13.70	-7	10,900	-0.06%
2022/01/18	1	13.70	0	0.00	13.75	1	10,828	0.01%
2022/01/17	5	13.35	5	13.65	13.65	0	10,791	0.00%
2022/01/13	1	13.70	0	0.00	13.70	1	10,673	0.01%
2022/01/11	5	14.10	0	0.00	14.15	5	10,392	0.05%
2022/01/10	10	14.87	7	14.75	14.40	3	10,207	0.03%
2022/01/07	21	14.86	1	14.65	14.55	20	9,773	0.20%
2022/01/05	1	15.10	0	0.00	14.90	1	9,413	0.01%
2022/01/04	30	15.51	33	15.15	15.10	-3	8,986	-0.03%
2022/01/03	53	16.18	57	16.17	16.10	-4	8,602	-0.05%
2021/12/30	30	15.33	86	15.72	16.00	-56	7,340	-0.76%
2021/12/29	47	14.85	34	14.55	14.55	13	6,655	0.20%
2021/12/28	6	14.83	10	14.94	14.60	-4	6,490	-0.06%
2021/12/27	0	0.00	4	14.51	14.45	-4	6,159	-0.06%
2021/12/24	15	14.02	1	14.10	14.10	14	6,077	0.23%
2021/12/23	1	14.45	21	14.25	14.35	-20	6,005	-0.33%
2021/12/22	14	14.66	4	14.59	14.30	10	5,924	0.17%
2021/12/21	10	13.86	1	13.85	13.95	9	5,385	0.17%
2021/12/20	8	14.10	0	0.00	14.10	8	5,307	0.15%
2021/12/17	22	14.09	24	13.95	14.00	-2	5,250	-0.04%
2021/12/16	37	14.86	1	14.75	14.85	36	5,064	0.71%
2021/12/15	48	14.97	24	14.56	14.60	24	4,812	0.50%
2021/12/14	47	15.28	64	15.04	14.10	-17	4,038	-0.42%
2021/12/13	8	14.80	15	15.30	15.55	-7	3,048	-0.23%
2021/12/10	47	13.75	16	13.77	14.15	31	2,758	1.12%
2021/12/09	1	12.85	12	12.46	12.90	-11	2,045	-0.54%
2021/12/07	1	11.55	3	11.60	11.50	-2	1,810	-0.11%
2021/12/06	0	0.00	2	11.50	11.45	-2	1,682	-0.12%
2021/11/30	0	0.00	2	10.90	10.85	-2	1,681	-0.12%
2021/11/29	2	10.65	0	0.00	10.70	2	1,549	0.13%
2021/11/26	12	11.05	0	0.00	10.90	12	1,524	0.79%
2021/11/24	7	11.27	3	11.62	11.65	4	1,453	0.28%
2021/11/23	3	11.38	0	0.00	11.25	3	1,424	0.21%
2021/11/22	0	0.00	3	11.70	11.70	-3	1,376	-0.22%
2021/11/19	7	11.29	0	0.00	11.30	7	1,324	0.53%
2021/11/12	4	10.90	0	0.00	10.90	4	1,226	0.33%
2021/11/10	3	11.20	0	0.00	11.15	3	1,203	0.25%
2021/11/09	3	11.20	0	0.00	11.20	3	1,215	0.25%
2021/11/08	7	11.30	0	0.00	11.40	7	1,220	0.57%
2021/10/08	0	0.00	2	10.70	10.60	-2	1,688	-0.12%
2021/10/07	0	0.00	1	10.55	10.55	-1	1,713	-0.06%
2021/10/04	3	10.23	5	10.60	10.20	-2	1,738	-0.12%
2021/10/01	3	11.10	0	0.00	10.85	3	1,715	0.17%
2021/09/28	5	11.40	0	0.00	11.45	5	1,721	0.29%
2021/09/24	0	0.00	1	11.40	11.30	-1	1,723	-0.06%
2021/09/08	1	10.95	0	0.00	10.85	1	1,860	0.05%
2021/09/07	1	11.35	0	0.00	11.35	1	1,830	0.05%
2021/09/02	1	11.70	0	0.00	11.75	1	1,823	0.05%
2021/08/25	0	0.00	2	12.13	12.15	-2	1,883	-0.11%
2021/08/19	1	11.30	0	0.00	11.40	1	1,928	0.05%
2021/08/17	1	11.70	0	0.00	11.60	1	1,937	0.05%
2021/08/11	4	12.58	0	0.00	12.50	4	1,996	0.20%
2021/08/06	4	13.40	0	0.00	13.35	4	2,058	0.19%
2021/08/05	0	0.00	13	13.55	13.55	-13	2,111	-0.62%
2021/08/04	13	13.97	0	0.00	14.10	13	2,129	0.61%
2021/07/27	0	0.00	10	13.95	13.55	-10	2,436	-0.41%
2021/07/23	5	14.00	3	14.00	14.00	2	2,604	0.08%
2021/07/22	10	13.65	1	13.85	13.80	9	2,696	0.33%
2021/07/21	0	0.00	1	13.55	13.15	-1	2,834	-0.04%
2021/07/19	1	14.25	0	0.00	14.25	1	3,107	0.03%
2021/07/07	4	13.25	0	0.00	13.25	4	3,992	0.10%
2021/07/05	1	13.75	0	0.00	13.75	1	4,274	0.02%
2021/06/29	1	13.45	0	0.00	13.40	1	4,776	0.02%
2021/06/28	0	0.00	2	13.70	13.75	-2	5,029	-0.04%
2021/06/25	0	0.00	10	14.15	14.15	-10	5,310	-0.19%
2021/06/18	8	13.79	0	0.00	13.65	8	5,603	0.14%
2021/06/15	10	13.95	0	0.00	13.85	10	6,337	0.16%
2021/06/11	0	0.00	6	13.80	13.85	-6	6,345	-0.09%
2021/06/04	0	0.00	1	13.95	13.95	-1	6,357	-0.02%
2021/06/02	0.3	14.15	0	0.00	14.05	0.3	6,359	0.00%
2021/05/31	1	13.85	0	0.00	13.80	1	6,353	0.02%
2021/05/27	0.1	13.45	1	13.50	13.35	-1	6,351	-0.01%
2021/05/26	0.1	13.35	0	0.00	13.55	0.1	6,377	0.00%
2021/05/25	0.1	13.30	0	0.00	13.40	0.1	6,403	0.00%
2021/05/24	1	13.25	0	0.00	13.20	1	6,427	0.02%
2021/05/21	20	12.90	0	0.00	12.85	20	6,448	0.31%
2021/05/20	0	0.00	22	12.54	12.50	-22	6,484	-0.34%
2021/05/18	2.5	12.07	1	11.90	12.30	1.5	6,486	0.02%
2021/05/13	20	12.55	2	11.60	12.45	18	6,367	0.28%
2021/05/07	1	14.65	2	14.60	14.90	-1	6,300	-0.02%
2021/05/05	2	14.80	1	14.95	14.55	1	6,200	0.02%
2021/05/04	33	14.55	7	15.39	14.80	26	6,154	0.42%
2021/05/03	10	16.30	8	16.00	15.85	2	6,039	0.03%
2021/04/29	8	17.09	13	17.28	17.05	-5	5,940	-0.08%
2021/04/28	1	17.55	5	17.88	17.75	-4	5,858	-0.07%
2021/04/27	10	17.92	5	17.71	17.70	5	5,780	0.09%
2021/04/26	6	18.31	4	18.20	18.25	2	5,597	0.04%
2021/04/23	0	0.00	10	17.66	18.00	-10	5,401	-0.19%
2021/04/22	85	17.46	16	17.43	17.00	69	5,269	1.31%
2021/04/21	3	18.25	61	18.35	18.35	-58	5,031	-1.15%
2021/04/19	5	17.11	0	0.00	17.25	5	4,883	0.10%
2021/04/15	0	0.00	3	17.65	17.45	-3	4,768	-0.06%
2021/04/14	3	16.65	6	16.64	16.75	-3	4,583	-0.07%
2021/04/13	3	17.60	12	17.05	16.90	-9	4,557	-0.20%
2021/04/12	5	17.89	6	17.77	17.70	-1	4,493	-0.02%
2021/04/09	10	17.58	0	0.00	17.35	10	4,339	0.23%
2021/04/08	2	17.30	0	0.00	17.30	2	4,247	0.05%
2021/04/07	6	17.26	2	17.65	17.35	4	4,208	0.10%
2021/04/06	12	17.02	12	17.33	16.85	0	4,178	0.00%
2021/04/01	5	17.45	10	17.48	17.00	-5	4,311	-0.12%
2021/03/31	9	16.83	71	16.97	16.85	-62	4,099	-1.51%
2021/03/30	26	16.10	2	15.95	16.10	24	3,892	0.62%
2021/03/29	1	15.70	26	15.28	15.40	-25	3,593	-0.70%
2021/03/26	8	14.68	16	14.78	14.80	-8	3,579	-0.22%
2021/03/25	0	0.00	26	14.59	14.55	-26	3,595	-0.72%
2021/03/24	2	14.95	1	14.90	14.90	1	3,567	0.03%
2021/03/23	13	15.83	1	16.15	15.10	12	3,541	0.34%
2021/03/22	22	15.68	19	15.52	15.55	3	3,447	0.09%
2021/03/19	9	15.16	8	15.40	15.00	1	3,346	0.03%
2021/03/18	12	14.83	13	15.24	15.30	-1	3,049	-0.03%
2021/03/17	0	0.00	1	13.90	13.95	-1	2,838	-0.04%
2021/03/16	0	0.00	8	14.10	14.05	-8	2,875	-0.28%
2021/03/15	10	14.10	10	14.15	14.20	0	2,941	0.00%
2021/03/05	4	13.83	0	0.00	13.50	4	3,730	0.11%
2021/03/04	12	13.95	15	14.10	13.95	-3	3,922	-0.08%
2021/03/03	0	0.00	10	14.00	14.10	-10	3,955	-0.25%
2021/03/02	11	14.22	0	0.00	13.85	11	3,969	0.28%
2021/02/26	0	0.00	5	14.15	14.20	-5	3,976	-0.13%
2021/02/25	0	0.00	7	14.16	14.00	-7	3,985	-0.18%
2021/02/22	0	0.00	10	13.95	14.05	-10	4,684	-0.21%
2021/02/18	0	0.00	10	13.35	13.45	-10	4,610	-0.22%
2021/02/17	1	13.10	2	12.85	13.10	-1	4,609	-0.02%
2021/02/03	11	13.18	110	12.73	13.00	-99	4,579	-2.16%	大賣/
2021/02/02	1	12.70	0	0.00	12.50	1	4,487	0.02%
2021/02/01	0	0.00	5	12.70	12.75	-5	4,465	-0.11%
2021/01/29	0	0.00	2	12.50	12.25	-2	4,401	-0.05%
2021/01/28	5	12.30	1	12.40	12.30	4	4,375	0.09%
2021/01/27	5	12.55	0	0.00	12.50	5	4,368	0.11%
2021/01/20	104	12.51	2	12.85	12.50	102	4,325	2.36%	大買/鉅額交易
2021/01/19	10	13.25	0	0.00	13.20	10	4,281	0.23%
2021/01/15	2	13.73	0	0.00	13.55	2	4,250	0.05%
2021/01/14	2	14.20	1	14.05	14.05	1	4,215	0.02%
2021/01/13	2	14.10	0	0.00	14.00	2	4,188	0.05%
2021/01/08	0	0.00	7	13.71	13.60	-7	4,066	-0.17%
2021/01/07	2	13.78	4	13.74	13.80	-2	4,093	-0.05%
2021/01/06	0	0.00	11	14.54	13.80	-11	4,117	-0.27%
2021/01/05	0	0.00	4	14.30	14.30	-4	4,033	-0.10%
2020/12/31	0	0.00	5	14.25	14.10	-5	3,966	-0.13%
2020/12/30	16	14.30	0	0.00	14.25	16	3,931	0.41%
2020/12/29	17	14.39	8	14.45	14.50	9	3,900	0.23%
2020/12/28	23	14.83	19	14.88	14.85	4	3,815	0.10%
2020/12/25	1	14.20	0	0.00	14.10	1	3,536	0.03%
2020/12/22	6	14.27	15	14.11	13.80	-9	3,450	-0.26%
2020/12/16	2	13.80	0	0.00	13.80	2	3,303	0.06%
2020/12/15	12	13.93	0	0.00	13.65	12	3,289	0.36%
2020/12/09	1	14.35	0	0.00	14.10	1	3,119	0.03%
2020/12/08	0	0.00	1	14.00	13.85	-1	3,059	-0.03%
2020/12/07	5	14.65	0	0.00	14.25	5	3,048	0.16%
2020/12/04	10	14.05	12	14.33	14.50	-2	2,894	-0.07%
2020/12/03	1	13.80	0	0.00	13.65	1	2,678	0.04%
2020/12/02	0	0.00	2	13.80	13.90	-2	2,725	-0.07%
2020/12/01	7	14.30	20	14.13	14.30	-13	2,750	-0.47%
2020/11/30	7	13.60	32	13.74	13.70	-25	2,681	-0.93%
2020/11/27	2	12.80	0	0.00	12.95	2	2,474	0.08%
2020/11/26	0	0.00	1	12.90	12.70	-1	2,480	-0.04%
2020/11/25	7	12.76	0	0.00	12.55	7	2,452	0.29%
2020/11/24	4	12.83	4	12.60	12.50	0	2,414	0.00%
2020/11/23	20	12.60	0	0.00	12.65	20	2,395	0.83%
2020/11/20	10	12.88	20	12.70	12.65	-10	2,329	-0.43%
2020/11/19	10	12.20	11	12.33	12.90	-1	1,896	-0.05%
2020/11/17	0	0.00	1	11.50	11.55	-1	1,568	-0.06%
2020/11/16	8	11.80	0	0.00	11.70	8	1,609	0.50%
2020/11/12	0	0.00	28	11.40	11.40	-28	1,595	-1.76%
2020/11/06	0	0.00	20	11.20	11.10	-20	1,622	-1.23%
2020/10/29	0	0.00	27	11.25	11.25	-27	1,687	-1.60%
2020/10/22	0	0.00	6	11.65	11.65	-6	1,837	-0.33%
2020/10/15	0	0.00	1	12.05	11.80	-1	1,877	-0.05%
2020/10/08	0	0.00	3	11.20	11.25	-3	1,845	-0.16%
2020/09/25	11	10.59	0	0.00	10.65	11	2,363	0.47%
2020/09/23	0	0.00	10	11.50	11.50	-10	2,355	-0.42%
2020/09/15	37	11.82	1	11.85	11.80	36	2,358	1.53%
2020/09/08	0	0.00	3	11.90	11.90	-3	2,353	-0.13%
2020/09/07	5	12.34	29	12.47	12.15	-24	2,355	-1.02%
2020/09/04	22	12.14	8	11.91	12.50	14	2,284	0.61%
2020/09/03	22	11.99	7	11.69	11.85	15	2,171	0.69%
2020/09/02	0	0.00	4	11.25	11.15	-4	1,993	-0.20%
2020/09/01	5	11.24	0	0.00	11.10	5	2,031	0.25%
2020/08/31	10	10.85	0	0.00	10.85	10	2,084	0.48%
2020/08/28	15	10.93	0	0.00	10.90	15	2,094	0.72%
2020/08/27	41	11.12	0	0.00	11.10	41	2,112	1.94%
2020/08/20	2	10.85	0	0.00	10.40	2	2,123	0.09%
2020/08/19	0	0.00	9	11.35	11.30	-9	2,077	-0.43%
2020/08/17	0	0.00	3	11.80	11.70	-3	2,075	-0.14%
2020/08/13	6	11.20	0	0.00	11.20	6	2,033	0.30%
2020/08/11	5	11.30	0	0.00	11.30	5	2,042	0.24%
2020/08/07	2	11.40	2	11.40	11.45	0	2,047	0.00%
2020/08/05	3	12.00	0	0.00	11.85	3	2,041	0.15%
2020/08/03	1	11.80	1	11.95	11.80	0	2,056	0.00%
2020/07/31	2	11.73	0	0.00	12.00	2	2,039	0.10%
2020/07/28	3	10.70	15	10.90	10.75	-12	1,958	-0.61%
2020/07/21	0	0.00	10	11.75	11.80	-10	2,025	-0.49%
2020/07/17	10	11.50	0	0.00	11.55	10	2,006	0.50%
2020/07/10	5	12.03	2	12.00	11.80	3	2,011	0.15%
2020/07/08	26	12.77	20	13.00	12.65	6	1,940	0.31%
2020/07/06	0	0.00	3	11.15	11.25	-3	1,610	-0.19%
2020/06/29	2	10.50	0	0.00	10.55	2	1,644	0.12%
2020/06/15	0	0.00	3	10.45	10.30	-3	1,700	-0.18%
2020/06/12	20	10.35	0	0.00	10.65	20	1,715	1.17%
2020/06/10	0	0.00	1	11.20	11.25	-1	1,732	-0.06%
2020/06/05	4	11.03	0	0.00	11.55	4	1,780	0.22%
2020/06/01	0	0.00	1	10.25	10.45	-1	1,891	-0.05%
2020/05/27	2	10.40	0	0.00	10.35	2	1,875	0.11%
2020/05/22	1	10.80	0	0.00	10.30	1	1,885	0.05%
2020/05/19	0	0.00	5	10.40	10.45	-5	1,891	-0.26%
2020/05/14	0	0.00	10	11.08	10.85	-10	1,875	-0.53%
2020/05/12	7	11.65	0	0.00	11.40	7	1,850	0.38%
2020/05/11	5	11.50	0	0.00	11.60	5	1,844	0.27%
2020/05/07	5	11.60	5	11.60	11.60	0	1,826	0.00%
2020/04/29	1	11.70	0	0.00	11.60	1	1,812	0.06%
2020/04/23	0	0.00	3	11.15	11.15	-3	1,761	-0.17%
2020/04/21	0	0.00	1	11.30	10.85	-1	1,784	-0.06%
2020/04/17	0	0.00	5	11.65	11.30	-5	1,833	-0.27%
2020/04/15	3	11.05	0	0.00	11.25	3	1,812	0.17%
2020/04/08	0	0.00	1	10.25	10.30	-1	2,025	-0.05%
2020/04/07	0	0.00	2	10.15	10.15	-2	2,007	-0.10%
2020/04/06	11	10.14	27	9.97	10.00	-16	1,996	-0.80%
2020/03/24	0	0.00	1	7.90	7.96	-1	1,864	-0.05%
2020/03/23	1	7.50	0	0.00	7.45	1	1,895	0.05%
2020/03/20	2	8.14	0	0.00	7.93	2	1,909	0.10%
2020/03/19	5	7.66	0	0.00	7.66	5	1,914	0.26%
2020/03/18	10	9.28	0	0.00	8.51	10	1,893	0.53%
2020/03/13	15	10.45	31	10.50	10.50	-16	1,807	-0.89%
2020/03/12	15	12.07	0	0.00	11.60	15	1,760	0.85%
2020/03/06	0	0.00	2	14.25	13.70	-2	1,661	-0.12%
2020/03/05	2	13.88	2	13.95	13.95	0	1,566	0.00%
2020/03/03	5	12.90	0	0.00	12.90	5	1,451	0.34%
2020/02/27	28	13.12	0	0.00	13.15	28	1,444	1.94%
2020/02/25	2	13.55	0	0.00	13.55	2	1,428	0.14%
2020/02/24	13	13.80	0	0.00	13.80	13	1,438	0.90%
2020/02/19	0	0.00	1	14.20	14.20	-1	1,435	-0.07%
2020/02/13	0	0.00	1	14.45	14.05	-1	1,482	-0.07%
2020/02/07	0	0.00	3	14.15	14.15	-3	1,474	-0.20%
2020/02/04	1	14.20	0	0.00	14.15	1	1,458	0.07%
2020/02/03	0	0.00	6	13.70	13.70	-6	1,471	-0.41%
2020/01/16	5	16.80	1	17.00	16.85	4	1,412	0.28%
2020/01/14	17	16.78	0	0.00	16.75	17	1,386	1.23%
2020/01/10	0	0.00	5	15.70	15.80	-5	1,292	-0.39%
2020/01/03	0	0.00	2	16.50	16.65	-2	1,230	-0.16%
2020/01/02	5	16.53	16	16.47	16.50	-11	1,195	-0.92%
2019/12/27	1	15.15	0	0.00	15.15	1	1,217	0.08%
2019/12/26	1	15.20	0	0.00	15.20	1	1,223	0.08%
2019/12/25	0	0.00	1	15.10	15.10	-1	1,240	-0.08%
2019/12/23	0	0.00	10	15.25	15.15	-10	1,253	-0.80%
2019/12/17	10	15.45	1	15.40	15.35	9	1,263	0.71%
2019/12/16	0	0.00	1	15.25	15.25	-1	1,236	-0.08%
2019/12/13	3	14.80	8	14.80	14.45	-5	1,184	-0.42%
2019/11/29	4	15.00	0	0.00	14.95	4	1,161	0.34%
2019/11/27	1	15.05	0	0.00	15.05	1	1,223	0.08%
2019/11/26	2	15.00	0	0.00	14.95	2	1,223	0.16%
2019/11/18	50	14.80	0	0.00	14.90	50	1,175	4.25%
2019/11/13	10	14.90	0	0.00	15.00	10	1,173	0.85%
2019/11/08	0	0.00	10	16.15	16.15	-10	1,134	-0.88%
2019/11/04	1	16.65	1	16.65	16.65	0	1,149	0.00%
2019/10/31	31	16.70	0	0.00	16.60	31	1,182	2.62%
2019/10/08	0	0.00	8	18.00	17.80	-8	1,239	-0.65%
2019/10/04	8	18.65	0	0.00	18.65	8	1,205	0.66%
2019/09/23	0	0.00	20	18.20	18.20	-20	1,185	-1.69%
2019/09/17	0	0.00	2	17.30	17.30	-2	1,171	-0.17%
2019/09/11	0	0.00	0.4	17.35	17.35	-0.4	1,218	-0.03%
2019/09/10	2	17.65	4	17.55	17.55	-2	1,232	-0.16%
2019/09/05	0	0.00	6	17.93	17.90	-6	1,234	-0.49%
2019/09/04	5	18.14	0	0.00	18.15	5	1,232	0.41%
2019/09/03	0	0.00	5	18.00	18.00	-5	1,240	-0.40%
2019/09/02	7	18.30	0	0.00	18.30	7	1,243	0.56%
2019/08/30	3	17.95	11	18.05	18.10	-8	1,247	-0.64%
2019/08/29	0	0.00	2	17.20	17.40	-2	1,213	-0.16%
2019/08/27	2	17.23	0	0.00	17.00	2	1,222	0.16%
2019/08/26	0	0.00	1	17.00	17.00	-1	1,249	-0.08%
2019/08/23	1	17.40	0	0.00	17.35	1	1,288	0.08%
2019/08/07	7	16.40	0	0.00	16.25	7	1,368	0.51%
2019/08/06	0	0.00	2	15.70	16.20	-2	1,392	-0.14%
2019/07/29	2	18.60	0	0.00	18.55	2	1,463	0.14%
2019/07/19	3	18.30	0	0.00	18.00	3	1,675	0.18%
2019/07/09	3	18.73	3	18.67	18.55	0	2,865	0.00%
2019/07/08	1	19.00	2	19.13	18.95	-1	2,886	-0.03%
2019/07/02	5	19.74	1	19.75	19.95	4	3,071	0.13%
2019/06/21	0	0.00	2	19.75	19.55	-2	3,581	-0.06%
2019/06/17	0	0.00	3	19.57	19.40	-3	4,123	-0.07%
2019/06/14	1	19.45	0	0.00	19.40	1	4,192	0.02%
2019/06/13	2	19.35	0	0.00	19.35	2	4,418	0.05%
2019/06/03	0	0.00	5	19.10	19.00	-5	5,485	-0.09%
2019/05/31	0	0.00	1	19.20	19.15	-1	5,623	-0.02%
2019/05/30	0	0.00	1	18.55	18.75	-1	5,667	-0.02%
2019/05/28	2	18.30	0	0.00	18.15	2	6,344	0.03%
2019/05/27	5	18.20	0	0.00	18.00	5	6,406	0.08%
2019/05/14	0	0.00	3	17.70	18.15	-3	8,557	-0.04%
2019/05/13	0	0.00	2	17.80	17.75	-2	8,610	-0.02%
2019/05/10	5	18.50	0	0.00	18.25	5	8,636	0.06%
2019/05/07	3	19.20	0	0.00	19.10	3	8,754	0.03%
2019/05/06	2	19.20	0	0.00	18.90	2	8,890	0.02%
2019/05/02	5	19.50	2	19.45	19.50	3	8,861	0.03%
2019/04/30	0	0.00	5	19.55	19.30	-5	8,840	-0.06%
2019/04/25	20	20.90	0	0.00	20.95	20	8,709	0.23%
2019/04/24	4	21.08	2	21.20	20.85	2	8,691	0.02%
2019/04/23	4	21.88	4	22.05	21.65	0	8,579	0.00%
2019/04/22	0	0.00	12	21.62	21.65	-12	8,170	-0.15%
2019/04/19	12	20.96	0	0.00	20.90	12	8,086	0.15%
2019/04/18	0	0.00	1	21.55	20.70	-1	8,058	-0.01%
2019/04/17	0	0.00	4	21.43	21.30	-4	7,997	-0.05%
2019/04/16	7	22.03	12	22.09	21.85	-5	7,921	-0.06%
2019/04/15	5	21.41	2	21.48	21.60	3	7,713	0.04%
2019/04/12	14	20.71	5	20.86	20.55	9	7,600	0.12%
2019/04/11	0	0.00	6	21.53	21.10	-6	7,598	-0.08%
2019/04/03	6	21.46	4	21.31	21.15	2	7,446	0.03%
2019/03/29	0	0.00	1	20.30	20.60	-1	7,273	-0.01%
2019/03/27	6	21.00	0	0.00	20.85	6	7,371	0.08%
2019/03/26	7	21.64	7	21.55	21.30	0	7,649	0.00%
2019/03/22	2	21.40	19	21.54	21.30	-17	7,428	-0.23%
2019/03/21	4	21.65	5	21.92	22.15	-1	7,226	-0.01%
2019/03/20	0	0.00	5	21.00	20.90	-5	7,022	-0.07%
2019/03/19	0	0.00	4	21.05	20.75	-4	7,005	-0.06%
2019/03/18	12	21.18	31	21.26	21.15	-19	6,945	-0.27%
2019/03/14	1	20.40	6	20.36	20.55	-5	6,726	-0.07%
2019/03/13	38	21.05	34	20.79	20.70	4	6,777	0.06%
2019/03/12	0	0.00	5	20.30	20.30	-5	6,556	-0.08%
2019/03/11	3	20.43	2	20.50	20.40	1	6,594	0.02%
2019/03/08	7	20.64	8	20.80	20.50	-1	6,674	-0.01%
2019/03/07	1	20.60	1	20.55	20.80	0	6,451	0.00%
2019/03/06	0	0.00	1	20.65	20.75	-1	6,282	-0.02%
2019/03/04	2	20.75	1	20.70	20.90	1	6,402	0.02%
2019/02/27	2	20.63	1	21.00	20.60	1	6,134	0.02%
2019/02/22	6	20.53	2	20.50	20.25	4	5,680	0.07%
2019/02/21	2	20.08	2	20.08	20.60	0	5,529	0.00%
2019/02/20	16	20.15	4	20.19	20.15	12	5,470	0.22%
2019/02/19	1	19.90	0	0.00	19.90	1	5,320	0.02%
2019/02/18	1	21.25	5	20.35	20.30	-4	5,299	-0.08%
2019/02/15	23	19.85	12	19.91	19.75	11	5,062	0.22%
2019/02/14	4	18.30	6	19.27	19.55	-2	4,542	-0.04%
2019/02/13	0	0.00	10	17.50	17.80	-10	4,384	-0.23%
2019/02/12	0	0.00	6	17.38	17.60	-6	4,524	-0.13%
2019/01/29	1	17.00	1	17.00	17.05	0	4,771	0.00%
2019/01/25	3	17.07	1	17.00	17.10	2	5,187	0.04%
2019/01/24	0	0.00	15	16.40	16.40	-15	5,139	-0.29%
2019/01/15	0	0.00	10	16.50	16.55	-10	5,809	-0.17%
2019/01/08	5	16.20	0	0.00	16.30	5	5,981	0.08%
2019/01/04	12	15.51	0	0.00	15.60	12	6,167	0.19%
2018/12/28	5	16.30	0	0.00	16.05	5	6,500	0.08%
2018/12/25	4	16.40	0	0.00	16.50	4	6,623	0.06%
2018/12/21	1	17.35	0	0.00	17.30	1	6,885	0.01%
2018/12/20	0	0.00	3	17.30	17.15	-3	7,010	-0.04%
2018/12/19	3	18.87	5	18.75	18.35	-2	6,916	-0.03%
2018/12/18	0	0.00	12	17.45	17.50	-12	6,619	-0.18%
2018/12/17	1	17.25	0	0.00	17.05	1	6,574	0.02%
2018/12/13	5	17.00	0	0.00	17.10	5	6,541	0.08%
2018/12/12	0	0.00	5	16.95	17.10	-5	6,567	-0.08%
2018/12/11	1	16.80	0	0.00	16.85	1	6,585	0.02%
2018/12/10	11	16.80	0	0.00	16.70	11	6,789	0.16%
2018/12/07	6	17.33	0	0.00	17.40	6	6,846	0.09%
2018/12/06	3	17.38	6	17.20	16.80	-3	6,864	-0.04%
2018/12/04	2	18.90	9	18.62	18.50	-7	6,829	-0.10%
2018/12/03	1	18.70	19	18.50	18.50	-18	6,770	-0.27%
2018/11/30	0	0.00	2	17.95	17.85	-2	6,647	-0.03%
2018/11/29	5	17.82	7	17.95	17.60	-2	6,593	-0.03%
2018/11/28	30	17.84	6	17.94	17.70	24	6,479	0.37%
2018/11/27	5	17.00	8	17.18	17.20	-3	6,256	-0.05%
2018/11/23	0	0.00	1	16.60	16.35	-1	6,312	-0.02%
2018/11/22	3	16.65	2	17.00	16.65	1	6,292	0.02%
2018/11/21	0	0.00	5	16.97	17.10	-5	6,290	-0.08%
2018/11/20	14	16.88	3	17.35	16.80	11	6,274	0.18%
2018/11/19	0	0.00	8	16.85	17.10	-8	6,144	-0.13%
2018/11/16	0	0.00	3	16.95	16.55	-3	6,064	-0.05%
2018/11/15	7	16.50	0	0.00	16.50	7	6,016	0.12%
2018/11/14	3	17.05	0	0.00	17.00	3	5,907	0.05%
2018/11/13	0	0.00	6	16.98	17.00	-6	5,903	-0.10%
2018/11/12	10	16.93	4	16.86	16.80	6	5,826	0.10%
2018/11/09	3	16.15	48	16.39	17.15	-45	5,681	-0.79%
2018/11/08	11	16.65	3	16.75	16.45	8	5,594	0.14%
2018/11/07	4	16.41	0	0.00	16.30	4	5,495	0.07%
2018/11/06	2	16.70	1	16.75	16.30	1	5,555	0.02%
2018/11/05	3	16.73	1	16.80	16.70	2	5,505	0.04%
2018/11/02	4	16.21	6	16.50	16.70	-2	5,372	-0.04%
2018/11/01	0	0.00	3	15.50	15.60	-3	5,116	-0.06%
2018/10/26	0	0.00	6	13.60	13.95	-6	4,903	-0.12%
2018/10/25	43	14.19	0	0.00	13.60	43	4,938	0.87%
2018/10/24	15	14.90	0	0.00	14.85	15	4,921	0.30%
2018/10/23	1	15.35	0	0.00	14.95	1	4,996	0.02%
2018/10/22	0	0.00	3	15.15	15.60	-3	4,969	-0.06%
2018/10/17	3	14.70	0	0.00	14.70	3	5,450	0.06%
2018/10/15	1	15.00	0	0.00	15.00	1	6,193	0.02%
2018/10/12	9	14.28	7	14.76	14.75	2	6,200	0.03%
2018/10/11	15	15.27	0	0.00	15.25	15	6,345	0.24%
2018/10/09	16	16.98	19	16.88	16.90	-3	6,329	-0.05%
2018/10/08	47	18.32	1	19.35	18.30	46	6,201	0.74%
2018/10/05	3	19.75	3	19.78	19.80	0	6,196	0.00%
2018/10/04	0	0.00	3	20.65	20.40	-3	6,228	-0.05%
2018/10/03	3	19.85	0	0.00	20.30	3	6,317	0.05%
2018/10/02	3	20.37	0	0.00	20.35	3	6,449	0.05%
2018/09/26	0	0.00	3	21.10	21.20	-3	6,871	-0.04%
2018/09/25	1	20.65	0	0.00	20.55	1	6,936	0.01%
2018/09/17	3	20.85	0	0.00	20.75	3	8,141	0.04%
2018/09/14	3	20.68	4	21.31	21.60	-1	8,374	-0.01%
2018/09/13	0	0.00	4	19.10	20.55	-4	8,871	-0.05%
2018/09/12	7	19.94	0	0.00	19.35	7	9,600	0.07%
2018/09/11	1	20.15	4	20.10	20.20	-3	10,171	-0.03%
2018/09/10	9	20.08	1	19.60	19.50	8	10,344	0.08%
2018/09/07	5	21.38	0	0.00	21.65	5	10,298	0.05%
2018/09/06	0	0.00	2	22.75	22.80	-2	10,366	-0.02%
2018/09/05	0	0.00	1	23.35	23.00	-1	10,385	-0.01%
2018/09/04	0	0.00	1	23.60	23.45	-1	10,421	-0.01%
2018/09/03	3	23.40	0	0.00	23.10	3	10,461	0.03%
2018/08/31	3	24.35	3	24.40	24.00	0	10,473	0.00%
2018/08/30	0	0.00	4	23.75	23.80	-4	10,375	-0.04%
2018/08/29	1	23.45	0	0.00	23.25	1	10,383	0.01%
2018/08/28	0	0.00	2	23.20	23.05	-2	10,426	-0.02%
2018/08/24	1	22.10	0	0.00	22.05	1	10,536	0.01%
2018/08/22	0	0.00	1	22.50	22.50	-1	11,025	-0.01%
2018/08/20	13	22.27	0	0.00	22.10	13	11,180	0.12%
2018/08/17	1	22.60	0	0.00	22.55	1	11,181	0.01%
2018/08/16	1	22.30	2	22.70	22.55	-1	11,174	-0.01%
2018/08/15	11	23.25	1	22.15	22.25	10	11,171	0.09%
2018/08/14	11	23.52	52	23.31	23.35	-41	11,104	-0.37%
2018/08/13	18	23.04	2	23.13	22.75	16	11,218	0.14%
2018/08/10	15	25.28	0	0.00	24.80	15	11,066	0.14%
2018/08/09	32	26.08	10	25.80	25.80	22	11,022	0.20%
2018/08/08	26	26.51	8	27.05	26.10	18	11,075	0.16%
2018/08/07	1	26.95	0	0.00	26.80	1	11,112	0.01%
2018/08/06	7	27.15	7	27.09	26.80	0	11,158	0.00%
2018/08/03	10	26.90	0	0.00	27.80	10	11,206	0.09%
2018/08/02	7	27.80	0	0.00	27.10	7	11,191	0.06%
2018/08/01	0	0.00	16	28.74	28.65	-16	11,116	-0.14%
2018/07/31	4	29.00	0	0.00	28.75	4	11,093	0.04%
2018/07/30	7	29.33	0	0.00	28.60	7	11,145	0.06%
2018/07/27	10	29.14	0	0.00	29.50	10	11,101	0.09%
2018/07/26	67	29.40	0	0.00	28.75	67	11,048	0.61%
2018/07/25	1	29.80	16	29.33	29.20	-15	10,983	-0.14%
2018/07/24	15	29.83	8	30.09	29.75	7	10,894	0.06%
2018/07/23	13	29.28	15	29.51	29.00	-2	10,692	-0.02%
2018/07/20	13	29.58	30	29.63	30.25	-17	10,404	-0.16%
2018/07/18	16	28.68	10	28.78	28.15	6	9,977	0.06%
2018/07/17	6	27.45	4	27.50	27.50	2	9,791	0.02%
2018/07/13	5	28.63	6	28.49	28.50	-1	9,704	-0.01%
2018/07/12	10	28.60	25	28.33	28.20	-15	9,610	-0.16%
2018/07/11	7	28.84	4	28.89	28.70	3	9,559	0.03%
2018/07/10	10	28.32	11	28.72	28.80	-1	9,516	-0.01%
2018/07/09	15	28.62	18	28.98	28.90	-3	9,332	-0.03%
2018/07/06	11	27.20	11	27.72	29.10	0	8,951	0.00%
2018/07/05	2	27.35	4	26.85	26.70	-2	8,674	-0.02%
2018/07/04	9	26.73	2	26.65	26.40	7	8,667	0.08%
2018/07/03	5	27.61	1	27.90	27.10	4	8,645	0.05%
2018/07/02	6	28.83	7	28.81	28.30	-1	8,549	-0.01%
2018/06/29	21	28.98	24	29.09	28.70	-3	8,516	-0.04%
2018/06/28	24	28.95	17	28.22	27.90	7	8,497	0.08%
2018/06/27	21	28.03	19	28.91	29.25	2	8,282	0.02%
2018/06/26	7	28.81	1	28.45	28.40	6	7,862	0.08%
2018/06/25	18	29.33	19	28.58	27.90	-1	7,912	-0.01%
2018/06/22	45	31.72	46	30.45	30.00	-1	7,719	-0.01%
2018/06/21	16	30.53	84	30.51	31.15	-68	7,077	-0.96%
2018/06/20	101	28.45	58	28.35	28.90	43	6,337	0.68%	大買/
2018/06/19	5	26.35	8	26.18	26.95	-3	5,755	-0.05%
2018/06/15	10	25.36	1	25.55	25.15	9	5,566	0.16%
2018/06/14	1	26.50	3	26.95	26.10	-2	5,531	-0.04%
2018/06/12	2	25.45	0	0.00	25.45	2	5,472	0.04%
2018/06/08	3	26.02	0	0.00	26.00	3	5,461	0.05%
2018/06/07	2	26.90	0	0.00	26.75	2	5,470	0.04%
2018/06/06	2	26.95	3	27.10	27.05	-1	5,647	-0.02%
2018/06/05	0	0.00	2	26.88	26.65	-2	5,842	-0.03%
2018/06/04	11	26.19	0	0.00	26.10	11	5,868	0.19%
2018/06/01	0	0.00	1	26.95	26.90	-1	5,796	-0.02%
2018/05/31	2	26.93	0	0.00	26.50	2	5,749	0.03%
2018/05/30	10	29.45	7	29.71	28.35	3	5,640	0.05%
2018/05/29	0	0.00	16	28.85	28.90	-16	5,324	-0.30%
2018/05/28	0	0.00	1	26.60	26.30	-1	5,210	-0.02%
2018/05/25	1	26.10	0	0.00	26.10	1	5,249	0.02%
2018/05/22	0	0.00	4	27.20	27.05	-4	5,393	-0.07%
2018/05/21	0	0.00	8	27.29	27.80	-8	5,422	-0.15%
2018/05/17	2	26.65	2	27.53	26.55	0	5,550	0.00%
2018/05/16	3	27.15	3	26.95	27.60	0	5,693	0.00%
2018/05/15	7	26.73	36	26.94	26.85	-29	5,781	-0.50%
2018/05/14	4	26.49	5	26.34	26.30	-1	5,912	-0.02%
2018/05/11	1	26.35	7	25.88	26.65	-6	6,014	-0.10%
2018/05/10	6	25.48	0	0.00	25.20	6	5,914	0.10%
2018/05/08	2	25.00	1	25.05	25.05	1	5,890	0.02%
2018/05/07	3	24.65	5	24.87	25.05	-2	5,933	-0.03%
2018/05/04	2	24.43	3	24.13	23.90	-1	5,922	-0.02%
2018/05/03	0	0.00	1	24.25	23.85	-1	5,928	-0.02%
2018/05/02	0	0.00	1	24.00	23.70	-1	5,947	-0.02%
2018/04/30	2	23.20	0	0.00	23.25	2	5,972	0.03%
2018/04/27	2	21.45	2	21.95	22.30	0	6,007	0.00%
2018/04/25	1	21.00	3	21.00	21.60	-2	6,620	-0.03%
2018/04/24	3	20.80	3	19.95	20.90	0	6,808	0.00%
2018/04/23	4	21.20	1	20.50	21.00	3	6,836	0.04%
2018/04/19	1	22.75	8	22.24	22.55	-7	7,196	-0.10%
2018/04/17	0	0.00	2	22.75	22.20	-2	7,541	-0.03%
2018/04/16	33	23.30	0	0.00	23.20	33	7,687	0.43%
2018/04/11	13	23.39	1	23.45	23.40	12	8,792	0.14%
2018/04/10	1	23.30	0	0.00	23.00	1	9,255	0.01%
2018/04/09	12	24.94	0	0.00	24.35	12	9,832	0.12%
2018/04/02	1	26.60	0	0.00	26.50	1	11,171	0.01%
2018/03/31	5	27.25	2	27.43	27.20	3	11,562	0.03%
2018/03/28	7	26.81	6	26.11	25.90	1	11,759	0.01%
2018/03/23	20	24.35	0	0.00	24.00	20	11,587	0.17%
2018/03/22	7	25.80	0	0.00	26.05	7	11,667	0.06%
2018/03/16	3	27.43	0	0.00	26.95	3	12,813	0.02%
2018/03/15	2	27.88	0	0.00	27.55	2	12,935	0.02%
2018/03/14	1	27.95	0	0.00	27.55	1	13,175	0.01%
2018/03/13	3	27.72	0	0.00	27.65	3	13,221	0.02%
2018/03/12	6	27.38	3	28.18	28.20	3	13,332	0.02%
2018/03/09	17	26.55	5	27.55	26.70	12	13,288	0.09%
2018/03/08	1	28.00	2	28.53	27.55	-1	13,430	-0.01%
2018/03/06	1	28.85	0	0.00	28.85	1	13,904	0.01%
2018/03/02	1	29.30	0	0.00	29.30	1	14,638	0.01%
2018/02/26	1	30.55	2	30.80	30.40	-1	15,303	-0.01%
2018/02/23	2	30.53	5	30.46	30.10	-3	15,273	-0.02%
2018/02/22	1	29.30	21	29.57	30.50	-20	15,393	-0.13%
2018/02/21	1	29.05	1	29.15	29.70	0	15,313	0.00%
2018/02/12	0	0.00	1	27.40	27.80	-1	15,343	-0.01%
2018/02/09	1	25.80	11	26.57	26.60	-10	15,288	-0.07%
2018/02/08	32	29.44	35	29.38	28.65	-3	15,097	-0.02%
2018/02/07	22	29.62	2	30.20	28.20	20	14,990	0.13%
2018/02/06	12	29.64	2	29.35	29.35	10	15,184	0.07%
2018/02/05	3	32.62	0	0.00	32.60	3	14,999	0.02%
2018/01/30	5	36.55	2	36.70	35.60	3	15,085	0.02%
2018/01/29	0	0.00	4	36.43	36.30	-4	15,087	-0.03%
2018/01/26	4	35.33	0	0.00	35.20	4	15,090	0.03%
2018/01/25	0	0.00	5	36.40	35.80	-5	15,332	-0.03%
2018/01/24	4	36.30	3	36.73	36.05	1	15,375	0.01%
2018/01/23	12	36.25	5	36.66	36.00	7	15,722	0.04%
2018/01/22	5	35.85	14	36.82	37.00	-9	15,884	-0.06%
2018/01/19	43	36.40	37	36.96	35.80	6	15,980	0.04%
2018/01/18	5	40.18	11	40.31	39.55	-6	15,534	-0.04%
2018/01/17	35	41.19	0	0.00	40.95	35	15,414	0.23%
2018/01/16	25	41.35	24	41.35	41.30	1	15,409	0.01%
2018/01/15	1	39.65	1	39.50	40.10	0	15,291	0.00%
2018/01/12	10	41.56	3	40.80	40.25	7	15,232	0.05%
2018/01/11	2	39.98	0	0.00	39.80	2	15,086	0.01%
2018/01/10	2	41.18	1	40.20	40.20	1	15,058	0.01%
2018/01/09	7	40.82	21	40.49	41.20	-14	15,144	-0.09%
2018/01/08	10	42.19	9	41.98	40.50	1	15,071	0.01%
2018/01/05	17	44.04	23	44.83	44.35	-6	14,699	-0.04%
2018/01/04	10	45.14	6	44.98	44.15	4	14,418	0.03%
2018/01/03	13	43.21	14.9	43.80	44.80	-1.9	13,966	-0.01%
2018/01/02	9	39.56	22	40.26	40.75	-13	13,344	-0.10%