運錩 (2069)-元大-高雄券商分點個股進出

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
16.70
漲跌
▼0.05
漲幅
-0.30%
成交量
71張
產業
上市鋼鐵類股
197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－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	0	0.00	2	16.85	16.75	-2	180	-1.11%
2024/05/14	0	0.00	2	16.95	16.70	-2	181	-1.10%
2024/05/08	0	0.00	2	17.00	16.90	-2	177	-1.13%
2024/05/06	0	0.00	9	16.71	16.75	-9	173	-5.18%
2024/05/03	2	16.50	0	0.00	16.45	2	170	1.17%
2024/04/25	0	0.00	2	16.40	16.30	-2	173	-1.15%
2024/04/19	1	16.30	1	16.45	16.25	0	172	0.00%
2024/04/18	0	0.00	7	16.69	16.60	-7	168	-4.15%
2024/04/09	0	0.00	46	17.37	16.90	-46	155	-29.54%
2024/04/08	4	16.15	0	0.00	16.15	4	134	2.97%
2024/04/03	6	16.12	3	16.35	16.05	3	133	2.25%
2024/04/02	2	15.80	0	0.00	15.70	2	129	1.54%
2024/03/27	12	15.96	0	0.00	15.90	12	144	8.33%
2024/03/26	1	16.00	0	0.00	15.95	1	146	0.68%
2024/03/19	1	16.15	1	16.15	16.10	0	240	0.00%
2024/03/13	1	15.80	0	0.00	15.85	1	238	0.42%
2024/03/12	1	15.90	0	0.00	15.90	1	236	0.42%
2024/03/11	0.2	15.90	0	0.00	15.80	0.2	235	0.06%
2024/03/08	1	15.80	0	0.00	15.80	1	234	0.43%
2024/02/27	5	16.05	0	0.00	15.95	5	226	2.21%
2024/02/23	1	16.25	25	16.20	16.10	-24	221	-10.83%
2024/02/22	0	0.00	35	16.16	16.20	-35	221	-15.83%
2024/02/15	1	15.85	0	0.00	15.90	1	215	0.46%
2024/02/05	2	16.05	0	0.00	16.05	2	214	0.93%
2024/02/01	2	16.30	0	0.00	16.40	2	213	0.94%
2024/01/26	1	16.35	0	0.00	16.25	1	213	0.47%
2024/01/24	5	16.00	0	0.00	16.20	5	212	2.35%
2024/01/18	1	16.45	0	0.00	16.40	1	206	0.49%
2024/01/16	6	16.47	0	0.00	16.40	6	206	2.91%
2024/01/15	1	16.75	0	0.00	16.70	1	205	0.49%
2024/01/10	1	16.90	0	0.00	16.95	1	210	0.47%
2024/01/09	1	17.50	0	0.00	17.20	1	210	0.47%
2023/12/20	1	17.90	0	0.00	17.95	1	191	0.52%
2023/12/19	2.2	17.31	2	17.60	17.75	0.2	184	0.11%
2023/12/18	0	0.00	1	18.25	17.90	-1	174	-0.57%
2023/12/15	0	0.00	11	17.81	17.95	-11	128	-8.57%
2023/12/08	0.1	16.50	0	0.00	16.30	0.1	102	0.10%
2023/11/22	0	0.00	1	16.35	16.35	-1	100	-0.99%
2023/11/21	1	16.15	2	16.38	16.35	-1	101	-0.98%
2023/11/17	1	16.00	0	0.00	15.95	1	100	1.00%
2023/11/10	5	15.75	0	0.00	15.95	5	104	4.76%
2023/11/09	1	15.90	0	0.00	15.85	1	105	0.95%
2023/11/02	1	15.75	0	0.00	15.70	1	118	0.84%
2023/10/25	1	15.50	0	0.00	15.50	1	124	0.80%
2023/10/23	1	15.20	0	0.00	15.25	1	127	0.79%
2023/10/19	3	15.53	3	15.50	15.60	0	127	0.00%
2023/10/18	3	15.85	0	0.00	15.70	3	129	2.32%
2023/10/17	6	15.98	0	0.00	15.90	6	130	4.62%
2023/10/13	2	16.05	3	16.05	16.05	-1	138	-0.72%
2023/10/12	3	16.05	0	0.00	16.05	3	143	2.09%
2023/10/05	5	16.30	0	0.00	16.25	5	153	3.26%
2023/10/04	1	16.20	0	0.00	16.15	1	155	0.64%
2023/09/22	1	16.90	0	0.00	17.05	1	167	0.60%
2023/09/21	2	17.10	0	0.00	17.10	2	166	1.20%
2023/09/15	1	17.05	0	0.00	17.05	1	171	0.58%
2023/09/11	3	16.85	0	0.00	16.75	3	173	1.73%
2023/09/08	1	16.90	0	0.00	16.90	1	174	0.57%
2023/09/01	1	17.00	1	16.95	17.00	0	178	0.00%
2023/08/31	1	17.00	0	0.00	16.90	1	178	0.56%
2023/08/28	1	16.65	0	0.00	16.65	1	188	0.53%
2023/08/18	0	0.00	2	16.93	16.95	-2	193	-1.04%
2023/08/15	1	16.75	0	0.00	16.85	1	189	0.53%
2023/08/14	3	16.73	0	0.00	16.70	3	189	1.59%
2023/08/10	0	0.00	4	17.65	17.60	-4	186	-2.15%
2023/08/08	0	0.00	9	18.08	18.15	-9	185	-4.84%
2023/08/07	0	0.00	11	18.15	18.15	-11	187	-5.87%
2023/08/04	7	18.36	8	18.32	18.30	-1	187	-0.53%
2023/08/02	1	18.35	3	18.55	18.30	-2	190	-1.05%
2023/07/28	0	0.00	4	18.20	18.15	-4	186	-2.14%
2023/07/27	0	0.00	2	18.20	18.25	-2	186	-1.07%
2023/07/26	2	18.05	0	0.00	18.05	2	186	1.07%
2023/07/21	2	18.13	0	0.00	17.90	2	183	1.09%
2023/07/19	1	17.95	0	0.00	17.85	1	182	0.55%
2023/07/18	10	18.02	0	0.00	18.00	10	182	5.49%
2023/07/17	2	18.00	0	0.00	18.05	2	180	1.11%
2023/07/12	1	18.85	0	0.00	18.65	1	169	0.59%
2023/07/05	0	0.00	2	19.95	19.90	-2	172	-1.16%
2023/06/30	0	0.00	0.6	20.00	19.90	-0.6	170	-0.35%
2023/06/19	1	19.90	0	0.00	19.75	1	173	0.58%
2023/06/15	0	0.00	1	19.60	19.60	-1	173	-0.58%
2023/06/13	0	0.00	4	19.30	19.25	-4	187	-2.13%
2023/06/12	1	19.35	0	0.00	19.35	1	190	0.52%
2023/06/01	0	0.00	4	19.49	19.30	-4	209	-1.91%
2023/05/30	2	19.15	0	0.00	19.10	2	209	0.95%
2023/05/26	1	19.10	1	19.35	19.10	0	216	0.00%
2023/05/22	1	19.30	0	0.00	19.30	1	231	0.43%
2023/05/17	3	19.17	0	0.00	19.20	3	237	1.27%
2023/05/15	1	18.95	0	0.00	19.10	1	236	0.42%
2023/05/09	4	19.55	0	0.00	19.65	4	247	1.62%
2023/05/04	1	19.95	0	0.00	19.95	1	261	0.38%
2023/04/27	2	19.65	0	0.00	19.65	2	297	0.67%
2023/04/25	1	19.75	0	0.00	19.65	1	303	0.33%
2023/04/24	1	19.90	0	0.00	19.90	1	304	0.33%
2023/04/21	0	0.00	5	20.08	19.90	-5	308	-1.62%
2023/04/19	0	0.00	5	20.25	20.25	-5	311	-1.61%
2023/04/14	1	20.40	0	0.00	20.35	1	326	0.31%
2023/04/12	0	0.00	5	20.42	20.40	-5	381	-1.31%
2023/04/11	2	20.05	0	0.00	20.10	2	381	0.52%
2023/03/30	2	20.08	0	0.00	20.15	2	488	0.41%
2023/03/23	0	0.00	1	20.10	20.15	-1	591	-0.17%
2023/03/22	3	20.23	0	0.00	20.15	3	597	0.50%
2023/03/17	2	20.20	2	20.25	20.25	0	616	0.00%
2023/03/16	5	19.96	0	0.00	19.85	5	614	0.81%
2023/03/13	2	20.80	0	0.00	20.90	2	609	0.33%
2023/03/10	10	21.21	0	0.00	21.15	10	609	1.64%
2023/03/09	0	0.00	13	21.50	21.45	-13	609	-2.13%
2023/03/08	0.1	21.50	0	0.00	21.65	0.1	613	0.02%
2023/03/06	0	0.00	8	21.59	21.55	-8	611	-1.31%
2023/03/01	3.1	21.10	0	0.00	21.10	3.1	614	0.50%
2023/02/23	0	0.00	2	21.65	21.65	-2	610	-0.33%
2023/02/22	5	21.40	0	0.00	21.35	5	614	0.81%
2023/02/21	0	0.00	5	21.80	21.65	-5	614	-0.81%
2023/02/20	0	0.00	10	21.69	21.75	-10	627	-1.59%
2023/02/16	0	0.00	4	21.45	21.45	-4	682	-0.59%
2023/02/15	0	0.00	1	21.35	21.20	-1	697	-0.14%
2023/02/13	1	21.00	2	21.20	21.20	-1	714	-0.14%
2023/02/10	7	21.39	0	0.00	21.25	7	714	0.98%
2023/02/09	0	0.00	3	21.70	21.55	-3	714	-0.42%
2023/02/07	1	21.30	0	0.00	21.45	1	709	0.14%
2023/02/06	2	21.20	0	0.00	21.25	2	707	0.28%
2023/02/02	5	21.60	17	21.68	21.85	-12	703	-1.71%
2023/02/01	13	21.62	13	21.58	21.55	0	696	0.00%
2023/01/31	0	0.00	7	21.24	21.40	-7	683	-1.02%
2023/01/30	0	0.00	2	20.90	21.00	-2	677	-0.30%
2023/01/17	2	20.60	2	20.63	20.65	0	672	0.00%
2023/01/16	0	0.00	1	20.45	20.45	-1	667	-0.15%
2023/01/13	3	20.43	0	0.00	20.40	3	666	0.45%
2023/01/12	6	20.94	2	21.10	20.65	4	665	0.60%
2023/01/10	8	20.92	2	20.90	20.65	6	662	0.91%
2023/01/09	9	20.93	2	21.03	20.85	7	663	1.05%
2023/01/06	5	21.13	0	0.00	21.10	5	663	0.75%
2023/01/05	5	21.46	3	21.20	21.10	2	672	0.30%
2023/01/04	0	0.00	4	21.60	21.65	-4	664	-0.60%
2023/01/03	4	21.10	0	0.00	21.30	4	663	0.60%
2022/12/30	3	22.08	9	22.15	21.45	-6	659	-0.91%
2022/12/29	0	0.00	42	20.96	21.05	-42	611	-6.87%
2022/12/27	1	21.45	13	21.43	21.60	-12	587	-2.04%
2022/12/26	1	21.35	0	0.00	21.40	1	579	0.17%
2022/12/23	1	21.50	2	21.55	21.35	-1	565	-0.18%
2022/12/22	8	21.51	0	0.00	21.50	8	555	1.44%
2022/12/21	44	21.19	2	20.90	20.90	42	528	7.95%
2022/12/19	2	20.25	2	20.15	20.30	0	482	0.00%
2022/12/16	1	20.65	0	0.00	20.60	1	481	0.21%
2022/12/15	2	20.80	2	20.78	20.55	0	476	0.00%
2022/12/14	2	20.30	0	0.00	20.20	2	453	0.44%
2022/12/13	1	20.30	3	20.73	20.55	-2	447	-0.45%
2022/12/08	1	19.70	0	0.00	19.80	1	436	0.23%
2022/12/06	1	19.95	0	0.00	19.90	1	436	0.23%
2022/12/02	1	20.10	1	20.15	20.10	0	447	0.00%
2022/12/01	0	0.00	2	20.33	20.15	-2	454	-0.44%
2022/11/30	1	20.00	4	19.90	20.10	-3	452	-0.66%
2022/11/29	4	19.50	0	0.00	19.80	4	449	0.89%
2022/11/24	4	19.55	0	0.00	19.65	4	453	0.88%
2022/11/16	10	20.93	2	20.35	20.25	8	475	1.68%
2022/11/14	6	19.53	3	19.80	19.80	3	429	0.70%
2022/11/11	1	19.20	0	0.00	19.20	1	427	0.23%
2022/11/07	1	20.20	0	0.00	20.35	1	522	0.19%
2022/11/02	2	20.00	0	0.00	20.05	2	553	0.36%
2022/10/31	2	19.20	0	0.00	19.25	2	571	0.35%
2022/10/26	1	19.25	0	0.00	19.25	1	611	0.16%
2022/10/25	1	19.50	0	0.00	19.50	1	649	0.15%
2022/10/19	4	20.00	0	0.00	19.75	4	663	0.60%
2022/10/05	1	21.80	1	21.80	21.80	0	776	0.00%
2022/10/04	1	21.50	3	21.50	21.75	-2	796	-0.25%
2022/10/03	3	20.85	3	21.10	21.00	0	819	0.00%
2022/09/30	0	0.00	1	20.35	20.75	-1	846	-0.12%
2022/09/23	0	0.00	2	22.15	21.75	-2	869	-0.23%
2022/09/19	2	22.30	0	0.00	22.00	2	885	0.23%
2022/09/16	2	22.30	1	22.40	22.25	1	886	0.11%
2022/09/14	0	0.00	1	22.30	22.45	-1	910	-0.11%
2022/09/12	1.2	22.68	0	0.00	22.50	1.2	955	0.13%
2022/09/08	1	22.75	4	22.68	22.75	-3	958	-0.31%
2022/09/07	1	22.55	0	0.00	22.10	1	957	0.10%
2022/09/02	3	22.55	0	0.00	22.50	3	976	0.31%
2022/09/01	2	22.90	0	0.00	22.85	2	977	0.20%
2022/08/31	0	0.00	1	23.25	23.30	-1	977	-0.10%
2022/08/30	1	23.10	0	0.00	23.20	1	978	0.10%
2022/08/29	1	23.05	1	23.15	23.10	0	979	0.00%
2022/08/26	1	23.75	1	23.85	23.70	0	975	0.00%
2022/08/25	2	23.70	2	23.90	23.65	0	972	0.00%
2022/08/24	7	24.17	7	23.81	23.65	0	974	0.00%
2022/08/23	2	23.75	0	0.00	23.75	2	966	0.21%
2022/08/19	12	23.83	1	23.70	23.70	11	965	1.14%
2022/08/18	0	0.00	9	23.74	23.80	-9	959	-0.94%
2022/08/17	30	23.80	20	23.78	23.50	10	949	1.05%
2022/08/16	4	23.31	5	23.34	23.30	-1	931	-0.11%
2022/08/15	14	23.37	9	23.47	23.50	5	922	0.54%
2022/08/12	15	22.67	15	22.54	22.45	0	879	0.00%
2022/08/10	0	0.00	3	22.00	21.85	-3	846	-0.35%
2022/08/08	8	21.46	11	21.57	21.50	-3	838	-0.36%
2022/08/02	8	21.56	5	21.79	21.45	3	875	0.34%
2022/08/01	3	21.60	2	21.60	21.95	1	902	0.11%
2022/07/27	1	20.55	0	0.00	20.55	1	977	0.10%
2022/07/22	4	21.60	0	0.00	21.25	4	993	0.40%
2022/07/21	0	0.00	16	21.33	22.05	-16	995	-1.61%
2022/07/20	2	20.63	2	20.73	20.60	0	974	0.00%
2022/07/19	2	20.60	4	20.55	20.60	-2	1,010	-0.20%
2022/07/14	1	19.45	0	0.00	19.50	1	1,114	0.09%
2022/07/12	5	19.66	0	0.00	19.15	5	1,209	0.41%
2022/07/11	9	22.47	2	22.35	22.45	7	1,299	0.54%
2022/07/08	3	22.45	6	22.58	22.15	-3	1,379	-0.22%
2022/07/07	3	20.62	5	20.82	21.00	-2	1,547	-0.13%
2022/07/01	0	0.00	1	20.15	20.10	-1	1,891	-0.05%
2022/06/30	4	21.98	0	0.00	21.30	4	1,880	0.21%
2022/06/28	0	0.00	1	22.60	22.55	-1	1,894	-0.05%
2022/06/27	0	0.00	2	22.60	22.95	-2	1,910	-0.10%
2022/06/24	1	22.60	0	0.00	22.30	1	1,913	0.05%
2022/06/22	4	22.60	0	0.00	22.10	4	1,942	0.21%
2022/06/21	0	0.00	4	22.93	23.20	-4	1,959	-0.20%
2022/06/20	4	22.58	1	22.20	22.05	3	1,955	0.15%
2022/06/16	1	25.25	1	24.65	24.30	0	2,009	0.00%
2022/06/15	2	25.00	0	0.00	24.95	2	2,014	0.10%
2022/06/14	3	24.88	0	0.00	24.85	3	2,020	0.15%
2022/06/13	5	25.68	0	0.00	25.30	5	2,028	0.25%
2022/06/09	5	26.75	0	0.00	26.80	5	2,122	0.24%
2022/06/08	2	27.20	0	0.00	27.20	2	2,181	0.09%
2022/06/06	3	26.75	10	27.14	27.20	-7	2,247	-0.31%
2022/06/02	1	27.00	1	26.80	26.80	0	2,379	0.00%
2022/06/01	1	27.05	0	0.00	27.05	1	2,448	0.04%
2022/05/31	1	26.90	0	0.00	26.90	1	2,487	0.04%
2022/05/30	1	27.25	3	27.20	27.30	-2	2,513	-0.08%
2022/05/27	3	26.92	1	27.05	27.00	2	2,557	0.08%
2022/05/26	4	26.75	0	0.00	26.65	4	2,724	0.15%
2022/05/25	1	27.00	0	0.00	26.90	1	2,813	0.04%
2022/05/23	1	27.10	0	0.00	27.10	1	2,952	0.03%
2022/05/20	1	27.05	0	0.00	26.95	1	3,097	0.03%
2022/05/19	3	26.23	3	26.60	26.65	0	3,289	0.00%
2022/05/18	1	27.30	2	27.25	27.20	-1	3,282	-0.03%
2022/05/17	3	26.87	0	0.00	26.95	3	3,278	0.09%
2022/05/12	1	27.10	0	0.00	25.85	1	3,276	0.03%
2022/05/10	1	27.00	4	26.50	27.50	-3	3,266	-0.09%
2022/05/09	0	0.00	14	26.76	26.80	-14	3,257	-0.43%
2022/05/06	12.1	28.70	0	0.00	28.50	12.1	3,224	0.38%
2022/05/05	4	31.08	0	0.00	31.20	4	3,141	0.13%
2022/05/04	0	0.00	2	30.70	30.55	-2	3,141	-0.06%
2022/05/03	2	30.35	0	0.00	30.65	2	3,146	0.06%
2022/04/28	2	31.03	4	31.06	30.80	-2	3,211	-0.06%
2022/04/27	2	30.70	0	0.00	30.70	2	3,237	0.06%
2022/04/26	23	32.44	2	31.95	31.75	21	3,209	0.65%
2022/04/25	5	33.29	6	33.72	32.45	-1	3,183	-0.03%
2022/04/22	9	34.96	1	35.25	34.75	8	3,142	0.25%
2022/04/20	17	35.89	6	36.78	35.70	11	3,152	0.35%
2022/04/19	1	36.35	33	36.47	36.20	-32	3,132	-1.02%
2022/04/18	20	36.40	2	35.80	35.80	18	3,112	0.58%
2022/04/15	6	37.44	5	37.24	37.10	1	3,065	0.03%
2022/04/14	16	37.43	10	37.36	37.05	6	2,978	0.20%
2022/04/13	19	37.65	13	37.87	37.80	6	2,893	0.21%
2022/04/12	10	36.61	50	37.33	36.75	-40	2,715	-1.47%
2022/04/11	1	35.50	5	36.05	35.65	-4	2,459	-0.16%
2022/04/08	0	0.00	14	35.19	35.45	-14	2,430	-0.58%
2022/04/07	11	34.86	11	35.34	34.10	0	2,414	0.00%
2022/03/31	10	34.93	0	0.00	34.65	10	2,421	0.41%
2022/03/28	20	34.66	11	34.92	34.95	9	2,421	0.37%
2022/03/25	1	35.55	0	0.00	35.65	1	2,444	0.04%
2022/03/24	0	0.00	11	35.82	35.60	-11	2,463	-0.45%
2022/03/23	5	35.35	2	35.25	35.45	3	2,491	0.12%
2022/03/22	13	35.83	15	36.02	35.60	-2	2,521	-0.08%
2022/03/21	14	35.29	21	35.30	35.05	-7	2,502	-0.28%
2022/03/18	3	34.45	0	0.00	34.45	3	2,494	0.12%
2022/03/17	1	34.60	3	34.85	34.70	-2	2,524	-0.08%
2022/03/16	7	34.84	0	0.00	34.30	7	2,538	0.28%
2022/03/15	11	35.12	2	34.90	34.75	9	2,550	0.35%
2022/03/14	11	35.85	20	35.91	36.10	-9	2,590	-0.35%
2022/03/11	15	35.42	11	35.53	35.20	4	2,563	0.16%
2022/03/10	14	34.75	0	0.00	34.85	14	2,527	0.55%
2022/03/09	16	34.85	15	34.80	35.20	1	2,537	0.04%
2022/03/08	42	35.34	26.1	36.67	33.90	15.9	2,553	0.62%
2022/03/07	26.1	35.70	22	35.63	35.40	4.1	2,440	0.17%
2022/03/04	3	36.00	14.2	35.81	35.45	-11.2	2,411	-0.46%
2022/03/03	10	35.35	2	35.73	35.70	8	2,441	0.33%
2022/03/02	2	36.20	3	35.80	35.55	-1	2,528	-0.04%
2022/03/01	21	36.80	32	36.94	35.90	-11	2,671	-0.41%
2022/02/25	5.1	35.30	16	35.23	35.20	-10.9	2,767	-0.39%
2022/02/24	8	34.21	5	35.05	33.95	3	2,838	0.11%
2022/02/23	12	34.97	12	35.35	34.80	0	2,860	0.00%
2022/02/22	13.1	34.95	31	34.78	34.35	-17.9	2,921	-0.61%
2022/02/21	38	34.49	25	34.78	35.65	13	2,883	0.45%
2022/02/16	0	0.00	2	32.60	32.25	-2	3,053	-0.07%
2022/02/15	5	32.30	0	0.00	32.20	5	3,125	0.16%
2022/02/09	13	33.72	13	33.20	33.25	0	3,799	0.00%
2022/02/07	0	0.00	4	31.95	32.60	-4	3,823	-0.10%
2022/01/25	1	31.85	0	0.00	31.40	1	3,875	0.03%
2022/01/21	4	32.25	0	0.00	32.15	4	3,919	0.10%
2022/01/20	0	0.00	1	32.65	33.25	-1	3,869	-0.03%
2022/01/18	0	0.00	5	32.90	32.55	-5	3,874	-0.13%
2022/01/17	1	32.70	0	0.00	32.65	1	3,886	0.03%
2022/01/14	5	32.45	0	0.00	32.30	5	3,958	0.13%
2022/01/13	13	33.84	19	33.40	33.20	-6	4,043	-0.15%
2022/01/10	2	32.18	1	32.30	32.60	1	4,022	0.02%
2022/01/07	5	33.20	0	0.00	32.35	5	4,040	0.12%
2022/01/05	1	34.05	5	33.96	33.65	-4	4,090	-0.10%
2022/01/04	7	33.71	0	0.00	33.65	7	4,135	0.17%
2022/01/03	6	34.06	6	34.10	34.15	0	4,156	0.00%
2021/12/30	8	34.78	2	34.85	34.75	6	4,192	0.14%
2021/12/28	10	35.25	5	35.70	35.15	5	4,243	0.12%
2021/12/27	5	35.34	0	0.00	35.55	5	4,292	0.12%
2021/12/24	2	35.45	0	0.00	35.35	2	4,329	0.05%
2021/12/23	11	35.47	0	0.00	35.50	11	4,356	0.25%
2021/12/22	0	0.00	5	35.90	35.65	-5	4,374	-0.11%
2021/12/17	2	36.20	2	35.70	35.75	0	4,373	0.00%
2021/12/14	0	0.00	2	35.50	35.20	-2	4,390	-0.05%
2021/12/13	2	36.15	1	35.95	36.30	1	4,421	0.02%
2021/12/10	0	0.00	3	35.85	35.65	-3	4,435	-0.07%
2021/12/09	30	36.03	0	0.00	35.70	30	4,562	0.66%
2021/12/08	5	36.54	3	36.63	36.00	2	4,726	0.04%
2021/12/07	2	35.30	36	35.03	35.50	-34	5,226	-0.65%
2021/12/06	0	0.00	1	35.20	35.00	-1	5,415	-0.02%
2021/12/03	1	35.70	0	0.00	35.30	1	5,742	0.02%
2021/12/02	4	35.56	4	35.35	35.10	0	5,797	0.00%
2021/12/01	1	35.70	0	0.00	35.70	1	5,882	0.02%
2021/11/26	2	37.20	3	36.85	36.75	-1	6,705	-0.01%
2021/11/25	8	39.38	13	38.97	38.85	-5	7,062	-0.07%
2021/11/24	13	39.20	35	39.53	38.90	-22	6,973	-0.32%
2021/11/23	15	38.16	16	38.09	37.80	-1	6,809	-0.01%
2021/11/22	10	37.76	3	37.63	37.40	7	6,856	0.10%
2021/11/19	3	37.35	11	37.29	37.00	-8	6,765	-0.12%
2021/11/18	22	37.20	3.1	37.41	37.25	18.9	6,718	0.28%
2021/11/17	8	36.67	9	36.62	37.00	-1	6,675	-0.01%
2021/11/16	5	35.94	23	35.93	35.90	-18	6,540	-0.28%
2021/11/15	16	34.97	12	35.17	35.85	4	6,516	0.06%
2021/11/12	5	35.33	14	35.15	35.55	-9	6,518	-0.14%
2021/11/11	40	35.34	19	35.31	35.00	21	6,521	0.32%
2021/11/10	2	34.40	7	33.90	34.20	-5	6,421	-0.08%
2021/11/09	24	35.07	12	34.95	35.00	12	6,493	0.18%
2021/11/08	5	33.80	6	33.83	34.30	-1	6,359	-0.02%
2021/11/05	3	31.17	4	31.05	31.20	-1	6,366	-0.02%
2021/11/03	1	30.45	1	31.20	31.15	0	6,593	0.00%
2021/11/02	0	0.00	0.2	31.30	30.45	-0.2	6,626	0.00%
2021/11/01	0	0.00	0.1	31.10	31.05	-0.1	6,673	0.00%
2021/10/29	1	30.65	0	0.00	31.10	1	6,692	0.01%
2021/10/27	1	31.40	0	0.00	31.05	1	6,772	0.01%
2021/10/25	5	31.17	0	0.00	31.15	5	7,068	0.07%
2021/10/22	1	31.00	8	31.13	30.90	-7	7,224	-0.10%
2021/10/21	6	32.65	2	32.78	32.60	4	7,307	0.05%
2021/10/20	0	0.00	2	30.90	30.90	-2	7,315	-0.03%
2021/10/19	1	31.25	2	31.53	31.40	-1	7,502	-0.01%
2021/10/18	2	31.00	1	31.05	31.25	1	7,751	0.01%
2021/10/15	0	0.00	1	30.90	31.20	-1	8,311	-0.01%
2021/10/13	3	30.98	0	0.00	30.25	3	9,291	0.03%
2021/10/12	0	0.00	1	31.60	31.70	-1	9,323	-0.01%
2021/10/08	2	32.70	2	32.80	31.65	0	9,325	0.00%
2021/10/07	1	32.65	4	32.28	32.40	-3	9,336	-0.03%
2021/10/06	3	31.87	0	0.00	30.95	3	9,435	0.03%
2021/10/05	0	0.00	2	31.40	31.90	-2	9,595	-0.02%
2021/10/04	2	32.80	0	0.00	30.80	2	9,640	0.02%
2021/10/01	0	0.00	1	33.35	33.45	-1	9,715	-0.01%
2021/09/30	3	34.37	6	34.55	35.05	-3	9,753	-0.03%
2021/09/29	1	33.90	0	0.00	33.85	1	9,867	0.01%
2021/09/28	0	0.00	1	34.85	34.55	-1	11,108	-0.01%
2021/09/27	20	36.20	0	0.00	35.10	20	11,611	0.17%
2021/09/24	2.1	36.45	1	36.80	36.10	1.1	12,580	0.01%
2021/09/23	11	36.73	11	36.10	36.00	0	12,757	0.00%
2021/09/22	8	37.24	5	36.52	36.05	3	12,841	0.02%
2021/09/17	11	39.32	26	39.05	39.35	-15	12,966	-0.12%
2021/09/16	1	40.15	0	0.00	39.05	1	13,675	0.01%
2021/09/14	12	40.01	4	40.21	40.50	8	13,776	0.06%
2021/09/13	11	41.48	6	41.44	41.10	5	13,791	0.04%
2021/09/10	45	41.80	63	41.78	41.00	-18	13,651	-0.13%
2021/09/09	3	40.12	5	40.14	40.50	-2	13,164	-0.02%
2021/09/08	48	39.34	42	39.35	38.50	6	13,223	0.05%
2021/09/07	0	0.00	1	37.45	38.00	-1	13,004	-0.01%
2021/09/06	2	38.30	4	38.90	38.30	-2	12,957	-0.02%
2021/09/03	28	40.29	50	39.02	38.20	-22	12,883	-0.17%
2021/09/02	41	38.03	20	38.27	38.65	21	12,814	0.16%
2021/09/01	36	39.91	27	39.53	39.65	9	13,140	0.07%
2021/08/31	31	36.83	55	37.68	39.60	-24	12,748	-0.19%
2021/08/30	45	35.69	42	36.39	36.00	3	12,300	0.02%
2021/08/27	12	34.90	0	0.00	34.85	12	12,258	0.10%
2021/08/26	25	36.85	30	37.14	36.30	-5	12,188	-0.04%
2021/08/25	2	33.90	1	33.90	34.00	1	12,075	0.01%
2021/08/24	9	34.00	3	34.20	34.15	6	12,121	0.05%
2021/08/23	1	34.90	20	34.91	34.70	-19	12,209	-0.16%
2021/08/20	2	33.83	10	33.64	33.90	-8	12,235	-0.07%
2021/08/19	23.1	34.03	1	34.90	33.30	22.1	12,213	0.18%
2021/08/18	0	0.00	2	33.80	36.15	-2	12,162	-0.02%
2021/08/17	2	36.20	3	36.87	35.00	-1	12,080	-0.01%
2021/08/13	19	39.76	2	40.00	39.05	17	11,991	0.14%
2021/08/12	5	39.83	14	39.94	41.20	-9	11,924	-0.08%
2021/08/11	18	38.40	8	39.39	38.20	10	11,779	0.08%
2021/08/10	7	38.41	1	38.10	38.00	6	11,656	0.05%
2021/08/09	11	39.49	10	39.36	38.80	1	11,616	0.01%
2021/08/05	3	37.40	1	38.60	36.90	2	11,432	0.02%
2021/08/04	7	40.16	3	39.94	39.50	4	11,476	0.03%
2021/08/03	4	41.66	2	41.30	41.30	2	11,694	0.02%
2021/08/02	9	41.48	4.1	41.73	41.60	4.9	12,004	0.04%
2021/07/30	8	42.33	17	42.58	40.70	-9	12,001	-0.07%
2021/07/29	10	40.74	15	42.33	42.55	-5	11,999	-0.04%
2021/07/28	15	39.72	38	39.34	39.00	-23	11,986	-0.19%
2021/07/27	36	40.92	2	41.78	38.45	34	11,971	0.28%
2021/07/26	3	42.43	0	0.00	41.90	3	12,309	0.02%
2021/07/23	38	43.14	21	42.81	42.20	17	12,332	0.14%
2021/07/22	42	42.15	20	43.40	41.00	22	12,139	0.18%
2021/07/21	37	46.92	68	46.76	43.00	-31	11,890	-0.26%
2021/07/20	63	45.21	36	44.47	45.10	27	11,318	0.24%
2021/07/19	1	44.30	14	44.71	45.00	-13	10,565	-0.12%
2021/07/16	0	0.00	1	39.05	40.95	-1	10,447	-0.01%
2021/07/15	9	38.39	6	38.75	39.05	3	10,417	0.03%
2021/07/14	12	36.04	5	35.02	35.50	7	10,447	0.07%
2021/07/13	10	38.27	6	37.98	37.85	4	10,572	0.04%
2021/07/12	9	42.65	15	44.71	42.05	-6	10,512	-0.06%
2021/07/09	15	41.31	1	41.50	40.85	14	10,374	0.13%
2021/07/08	10	41.67	32	41.24	42.50	-22	10,363	-0.21%
2021/07/07	30	39.61	4	40.18	39.40	26	10,250	0.25%
2021/07/06	4.1	40.19	12.2	39.56	40.15	-8.1	10,202	-0.08%
2021/07/05	77.1	45.06	44	44.61	42.00	33.1	10,086	0.33%
2021/07/02	4	40.70	9	44.05	44.95	-5	8,836	-0.06%
2021/07/01	101.2	40.09	88	39.95	40.90	13.2	8,318	0.16%	大買/
2021/06/30	1	37.20	2	37.20	37.20	-1	7,330	-0.01%
2021/06/29	0	0.00	17.1	33.85	33.85	-17.1	7,120	-0.24%
2021/06/28	7	30.07	10.2	30.80	30.80	-3.2	6,993	-0.05%
2021/06/25	17.2	28.42	20.1	29.48	28.00	-2.9	6,803	-0.04%
2021/06/24	10	27.25	20	27.66	27.00	-10	6,046	-0.17%
2021/06/23	13	27.40	2	28.00	26.65	11	5,968	0.18%
2021/06/22	15	27.81	24	27.84	28.20	-9	5,823	-0.15%
2021/06/21	12	26.45	11	26.05	25.90	1	5,652	0.02%
2021/06/18	12	27.39	2	27.35	27.05	10	5,594	0.18%
2021/06/17	7	28.46	8	29.03	28.10	-1	5,500	-0.02%
2021/06/16	0	0.00	13	27.49	27.90	-13	5,206	-0.25%
2021/06/11	0	0.00	1	26.80	26.65	-1	5,013	-0.02%
2021/06/10	17	27.71	1	28.10	27.20	16	4,947	0.32%
2021/06/09	54	28.02	48	28.11	28.00	6	4,789	0.13%
2021/06/08	13	27.26	23	27.21	27.35	-10	4,323	-0.23%
2021/06/07	1	25.00	1	25.20	24.90	0	4,120	0.00%
2021/06/04	8	25.52	7	26.34	25.40	1	4,091	0.02%
2021/06/03	6	25.50	3	25.75	25.75	3	4,030	0.07%
2021/06/02	8	25.66	0	0.00	25.75	8	3,997	0.20%
2021/06/01	4	23.98	15	25.36	25.55	-11	3,898	-0.28%
2021/05/31	9	24.95	42	25.60	24.10	-33	3,822	-0.86%
2021/05/28	41	24.23	11	23.81	24.55	30	3,667	0.82%
2021/05/27	0	0.00	1	22.85	22.35	-1	3,571	-0.03%
2021/05/26	1	22.35	0	0.00	22.10	1	3,536	0.03%
2021/05/25	3	22.57	0	0.00	22.30	3	3,521	0.09%
2021/05/21	8	22.63	0	0.00	22.90	8	3,481	0.23%
2021/05/20	5	22.56	8	23.44	22.40	-3	3,438	-0.09%
2021/05/19	3	22.20	1	22.55	22.55	2	3,374	0.06%
2021/05/18	3	20.35	5	20.38	20.50	-2	3,322	-0.06%
2021/05/17	7	18.82	2	19.70	18.65	5	3,295	0.15%
2021/05/14	1	20.75	0	0.00	20.70	1	3,255	0.03%
2021/05/13	0	0.00	1	21.70	21.70	-1	3,206	-0.03%
2021/05/12	8	24.45	2	24.35	23.05	6	3,145	0.19%
2021/05/11	16	27.29	25	27.36	25.35	-9	3,017	-0.30%
2021/05/10	10	26.88	26	26.49	27.30	-16	2,734	-0.59%
2021/05/07	6	24.18	30	24.68	25.00	-24	2,372	-1.01%
2021/05/06	23	25.23	36	25.22	25.00	-13	2,295	-0.57%
2021/05/05	6	24.66	4	25.64	24.70	2	2,116	0.09%
2021/05/04	28	25.75	11	23.28	23.50	17	1,960	0.87%
2021/05/03	91	26.82	43	26.96	25.60	48	1,796	2.67%
2021/04/29	0	0.00	24	25.19	25.70	-24	1,294	-1.85%
2021/04/28	8	24.02	0	0.00	23.40	8	1,155	0.69%
2021/04/27	0	0.00	4	24.00	24.20	-4	1,131	-0.35%
2021/04/26	2	24.35	1	24.15	24.60	1	1,100	0.09%
2021/04/23	2	24.13	12	23.61	23.90	-10	1,072	-0.93%
2021/04/22	30	25.93	3	26.33	24.25	27	1,034	2.61%
2021/04/21	11	24.77	8	24.55	24.55	3	885	0.34%
2021/04/20	24	24.43	7	24.64	25.50	17	823	2.07%
2021/04/19	7	25.64	9	25.72	26.00	-2	728	-0.27%
2021/04/16	0	0.00	1	23.65	23.65	-1	546	-0.18%
2021/04/15	1	21.50	9	21.73	21.50	-8	447	-1.79%
2021/04/14	6	21.27	4	20.91	21.20	2	384	0.52%
2021/04/13	2	20.48	0	0.00	20.25	2	309	0.65%
2021/04/12	4	20.59	2	20.55	21.50	2	282	0.71%
2021/04/09	2	19.70	4	19.91	20.05	-2	243	-0.82%
2021/04/08	0	0.00	29	19.53	19.55	-29	205	-14.11%
2021/04/06	1	17.95	2	18.15	18.25	-1	169	-0.59%
2021/03/30	1	17.00	0	0.00	16.95	1	141	0.71%
2021/03/26	2	16.98	0	0.00	16.95	2	148	1.35%
2021/03/25	2	17.05	0	0.00	16.90	2	164	1.22%
2021/03/12	1	17.20	0	0.00	17.10	1	216	0.46%
2021/02/25	0	0.00	2	17.50	17.40	-2	217	-0.92%
2021/02/23	0	0.00	3	17.63	17.80	-3	213	-1.40%
2021/02/05	1	15.20	0	0.00	15.15	1	198	0.50%
2021/01/29	1	15.35	0	0.00	15.05	1	205	0.49%
2021/01/07	0	0.00	5	17.65	17.75	-5	185	-2.69%
2020/12/30	1	18.20	0	0.00	18.05	1	171	0.58%
2020/12/23	1	17.80	0	0.00	18.00	1	158	0.63%
2020/12/04	0	0.00	1	16.60	16.55	-1	61	-1.64%
2020/12/01	1	16.80	0	0.00	16.80	1	62	1.60%
2020/11/25	0	0.00	2	17.00	16.35	-2	59	-3.37%
2020/11/23	0	0.00	9	15.65	15.80	-9	53	-16.81%
2020/11/18	0	0.00	4	15.20	15.45	-4	50	-7.92%
2020/11/17	0	0.00	7	15.45	15.35	-7	50	-13.94%
2020/09/28	2	14.75	0	0.00	14.70	2	44	4.47%
2020/09/23	1	14.70	0	0.00	14.70	1	44	2.27%
2020/09/14	10	15.03	0	0.00	15.10	10	44	22.51%
2020/09/11	3	15.10	0	0.00	15.15	3	45	6.63%
2020/09/10	6	15.23	0	0.00	15.15	6	46	12.94%
2020/08/27	0	0.00	3	14.60	14.60	-3	43	-6.88%
2020/03/20	0	0.00	4	11.20	11.20	-4	135	-2.95%
2020/03/18	0	0.00	1	12.20	11.50	-1	126	-0.79%
2020/02/20	1	16.90	0	0.00	16.95	1	97	1.03%
2020/02/07	1	17.00	0	0.00	16.65	1	126	0.79%
2019/12/20	1	19.00	0	0.00	19.00	1	137	0.73%
2019/11/14	2	19.00	0	0.00	19.00	2	192	1.04%
2019/11/07	1	20.10	0	0.00	20.30	1	188	0.53%
2019/11/05	1	20.10	0	0.00	20.20	1	185	0.54%
2019/11/04	0	0.00	1	20.05	20.05	-1	187	-0.53%
2019/11/01	0	0.00	3	20.35	20.05	-3	186	-1.61%
2019/10/22	1	20.10	0	0.00	20.20	1	236	0.42%
2019/09/12	2	21.10	0	0.00	20.90	2	287	0.70%
2019/08/15	1	20.25	0	0.00	20.55	1	264	0.38%
2019/08/12	1	20.90	0	0.00	21.00	1	270	0.37%
2019/08/06	3	19.97	0	0.00	20.25	3	282	1.06%
2019/08/02	5	20.57	0	0.00	20.55	5	317	1.57%
2019/08/01	4	21.08	0	0.00	21.10	4	322	1.24%
2019/07/31	1	21.50	0	0.00	21.40	1	322	0.31%
2019/07/25	1	21.95	0	0.00	21.90	1	334	0.30%
2019/07/22	5	25.05	0	0.00	24.75	5	307	1.62%
2019/07/10	2	24.45	0	0.00	24.35	2	383	0.52%
2019/07/01	2	24.60	0	0.00	24.55	2	439	0.45%
2019/06/26	1	24.15	0	0.00	24.15	1	458	0.22%
2019/06/20	0	0.00	1	23.85	23.85	-1	602	-0.17%
2019/06/19	1	23.90	4	23.83	23.80	-3	681	-0.44%
2019/06/17	0	0.00	3	23.75	23.75	-3	753	-0.40%
2019/06/10	1	23.60	0	0.00	23.55	1	991	0.10%
2019/05/27	1	23.50	0	0.00	23.35	1	1,043	0.10%
2019/05/23	5	23.50	0	0.00	23.50	5	1,051	0.48%
2019/05/17	1	23.80	0	0.00	23.80	1	1,067	0.09%
2019/05/14	2	23.75	0	0.00	23.90	2	1,066	0.19%
2019/05/13	6	24.51	0	0.00	24.55	6	1,056	0.57%
2019/05/10	1	25.35	0	0.00	25.30	1	1,040	0.10%
2019/05/09	0	0.00	8	24.59	24.50	-8	1,022	-0.78%
2019/05/03	1	25.50	0	0.00	25.50	1	1,005	0.10%
2019/05/02	0	0.00	2	25.40	25.55	-2	999	-0.20%
2019/04/29	1	25.05	0	0.00	25.00	1	994	0.10%
2019/04/24	0	0.00	1	25.10	25.00	-1	981	-0.10%
2019/04/22	20	25.40	0	0.00	25.30	20	949	2.11%
2019/04/18	1	25.75	0	0.00	25.65	1	915	0.11%
2019/04/17	1	25.70	0	0.00	26.10	1	915	0.11%
2019/04/16	2	25.75	0	0.00	25.80	2	913	0.22%
2019/04/15	1	26.20	0	0.00	26.20	1	898	0.11%
2019/03/28	5	26.60	0	0.00	26.60	5	816	0.61%
2019/03/26	1	26.95	48.5	27.30	27.05	-47.5	764	-6.22%
2019/03/25	0	0.00	1	27.05	27.65	-1	712	-0.14%
2019/03/22	0	0.00	1	28.05	28.80	-1	672	-0.15%
2019/03/20	3	27.25	0	0.00	27.30	3	555	0.54%
2019/03/19	2	27.80	2	27.90	27.70	0	523	0.00%
2019/03/18	1	28.05	7	28.06	28.10	-6	494	-1.21%
2019/03/15	1	27.00	11	27.23	27.05	-10	399	-2.50%
2019/03/14	0	0.00	1	25.35	25.35	-1	314	-0.32%
2019/03/12	5	24.90	0	0.00	24.85	5	309	1.62%
2019/03/08	5	25.00	0	0.00	25.00	5	320	1.56%
2019/03/06	0	0.00	4	25.20	25.05	-4	320	-1.25%
2019/03/05	0	0.00	1	24.80	24.80	-1	307	-0.33%
2019/02/12	1	23.50	0	0.00	23.50	1	294	0.34%
2018/12/26	0	0.00	2	24.15	24.15	-2	378	-0.53%
2018/12/22	1	24.20	0	0.00	24.25	1	435	0.23%
2018/12/17	0	0.00	1	24.30	24.35	-1	536	-0.19%
2018/12/14	3	24.25	0	0.00	24.25	3	541	0.55%
2018/12/06	0	0.00	1	24.10	24.00	-1	543	-0.18%
2018/12/04	1	24.20	0	0.00	24.20	1	531	0.19%
2018/11/15	1	23.55	0	0.00	23.70	1	545	0.18%
2018/11/02	0	0.00	1	23.05	22.90	-1	509	-0.20%
2018/10/30	1	22.20	0	0.00	22.50	1	499	0.20%
2018/10/23	0	0.00	8	23.65	23.40	-8	481	-1.66%
2018/10/22	8	24.30	0	0.00	24.10	8	475	1.68%
2018/10/19	0	0.00	1	24.45	24.15	-1	467	-0.21%
2018/10/11	3	22.35	0	0.00	22.25	3	430	0.70%
2018/10/05	0	0.00	1	24.70	24.55	-1	414	-0.24%
2018/10/04	2	24.85	0	0.00	24.85	2	402	0.50%
2018/10/03	0	0.00	1	25.10	24.75	-1	385	-0.26%
2018/10/01	5	23.89	1	23.95	24.05	4	334	1.20%
2018/09/28	0	0.00	2	23.80	23.70	-2	325	-0.61%
2018/09/27	1	23.45	0	0.00	23.30	1	305	0.33%
2018/09/26	5	24.57	6	24.76	23.85	-1	296	-0.34%
2018/09/25	2	23.55	0	0.00	23.75	2	232	0.86%
2018/09/20	0	0.00	10	21.85	21.85	-10	217	-4.60%
2018/09/19	3	22.47	0	0.00	22.45	3	211	1.42%
2018/09/06	1	24.50	0	0.00	24.40	1	185	0.54%
2018/08/24	0	0.00	2	23.50	23.75	-2	162	-1.23%
2018/08/22	0	0.00	2	23.00	23.25	-2	150	-1.33%
2018/06/07	3	24.70	0	0.00	24.65	3	129	2.32%
2018/05/28	0	0.00	2	24.63	24.80	-2	119	-1.67%
2018/05/24	1	24.50	0	0.00	24.50	1	119	0.84%
2018/05/14	0	0.00	2	25.50	25.50	-2	131	-1.52%
2018/05/10	0	0.00	1	25.30	25.60	-1	132	-0.75%
2018/04/27	2	24.10	0	0.00	24.20	2	137	1.46%
2018/04/20	0	0.00	1	24.85	24.80	-1	139	-0.72%
2018/04/19	0	0.00	1	25.10	25.00	-1	145	-0.69%
2018/04/10	2	24.38	0	0.00	24.30	2	164	1.22%
2018/03/30	1	24.05	0	0.00	24.25	1	170	0.59%
2018/03/29	1	23.95	0	0.00	23.95	1	168	0.59%
2018/03/27	2	24.05	0	0.00	24.00	2	167	1.19%
2018/03/05	2	23.83	0	0.00	23.80	2	177	1.13%
2018/02/22	1	24.00	0	0.00	23.85	1	188	0.53%
2018/02/21	1	23.85	0	0.00	24.10	1	188	0.53%
2018/01/05	25	24.60	0	0.00	24.65	25	230	10.83%