達運 (6120)-國票-中和券商分點個股進出

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
15.45
漲跌
▼1.55
漲幅
-9.12%
成交量
28,017張
產業
上市光電類股
266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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/03	144	15.48	102	15.45	15.45	42	10,980	0.38%	大買/大賣/
2024/04/30	0	0.00	4	17.30	17.00	-4	10,716	-0.04%
2024/04/29	0	0.00	1	17.10	17.50	-1	10,872	-0.01%
2024/04/26	0	0.00	1	17.20	17.00	-1	10,955	-0.01%
2024/04/25	7	16.92	0	0.00	16.85	7	11,515	0.06%
2024/04/24	2	16.85	5	16.79	16.80	-3	12,382	-0.02%
2024/04/23	7	16.89	5	17.10	16.70	2	12,508	0.02%
2024/04/22	14	16.80	19	16.54	16.80	-5	12,501	-0.04%
2024/04/19	0	0.00	1	16.00	15.75	-1	12,587	-0.01%
2024/04/18	10	16.00	0	0.00	15.90	10	13,006	0.08%
2024/04/17	2	15.70	0	0.00	15.60	2	14,719	0.01%
2024/04/16	3	15.58	0	0.00	15.60	3	15,102	0.02%
2024/04/15	7	16.50	0	0.00	16.40	7	15,356	0.05%
2024/04/12	1	16.90	0	0.00	16.75	1	15,296	0.01%
2024/04/11	1	17.30	0	0.00	17.15	1	15,201	0.01%
2024/04/10	2	17.55	33	17.70	17.55	-31	15,264	-0.20%
2024/04/09	7	17.51	31	18.02	17.25	-24	15,120	-0.16%
2024/04/08	43	18.98	3	18.55	17.90	40	14,805	0.27%
2024/04/03	14	18.47	22	18.35	18.60	-8	13,686	-0.06%
2024/04/02	38	17.01	33	17.27	16.95	5	12,806	0.04%
2024/04/01	0	0.00	1	16.40	16.55	-1	12,262	-0.01%
2024/03/29	0	0.00	2	16.20	16.10	-2	12,158	-0.02%
2024/03/28	0	0.00	2	16.15	16.15	-2	12,089	-0.02%
2024/03/27	1	16.00	1	15.95	15.95	0	12,044	0.00%
2024/03/26	1	16.20	1	15.95	15.90	0	12,016	0.00%
2024/03/21	1	15.80	0	0.00	15.80	1	11,845	0.01%
2024/03/20	0	0.00	2	16.05	15.65	-2	11,799	-0.02%
2024/03/18	0	0.00	5	15.85	15.95	-5	11,743	-0.04%
2024/03/15	1	15.75	1	15.60	15.75	0	11,764	0.00%
2024/03/14	4	15.73	1	15.60	15.65	3	11,757	0.03%
2024/03/13	3	16.43	1	16.15	15.95	2	11,681	0.02%
2024/03/12	13	16.54	15	16.86	16.95	-2	11,466	-0.02%
2024/03/11	3	16.10	30	16.50	16.50	-27	11,000	-0.25%
2024/03/08	10	15.00	4	14.95	15.00	6	10,733	0.06%
2024/03/07	11	15.21	0	0.00	15.35	11	10,660	0.10%
2024/03/06	3	15.77	0	0.00	15.60	3	10,579	0.03%
2024/03/05	2	15.90	3	16.22	16.05	-1	10,524	-0.01%
2024/03/01	7	15.55	2	15.40	15.40	5	10,307	0.05%
2024/02/29	4	15.89	0	0.00	15.65	4	10,277	0.04%
2024/02/27	2	15.80	0	0.00	15.80	2	10,237	0.02%
2024/02/26	1	16.05	0	0.00	16.20	1	10,170	0.01%
2024/02/23	15	16.54	14	16.58	16.20	1	10,157	0.01%
2024/02/22	1	16.45	0	0.00	16.35	1	10,080	0.01%
2024/02/21	0	0.00	2	16.55	16.50	-2	10,022	-0.02%
2024/02/19	4	17.18	15	17.01	16.85	-11	9,869	-0.11%
2024/02/16	12	17.02	33	16.87	17.10	-21	9,692	-0.22%
2024/02/15	13	16.31	34	16.30	16.30	-21	9,410	-0.22%
2024/02/02	0	0.00	1	15.50	15.50	-1	9,147	-0.01%
2024/02/01	2	15.43	15	15.21	15.35	-13	9,110	-0.14%
2024/01/31	22	15.51	14	15.94	15.50	8	9,015	0.09%
2024/01/30	1	16.05	7	16.16	16.10	-6	8,903	-0.07%
2024/01/29	33	15.72	25	15.78	15.85	8	8,780	0.09%
2024/01/26	2	15.83	9	16.29	15.80	-7	8,713	-0.08%
2024/01/25	5	16.11	2	16.00	15.95	3	8,589	0.03%
2024/01/24	6	16.37	0	0.00	16.25	6	8,453	0.07%
2024/01/23	6	16.49	0	0.00	16.40	6	8,338	0.07%
2024/01/22	7	16.59	35	16.59	16.45	-28	8,093	-0.35%
2024/01/19	30	17.06	11	17.05	16.90	19	7,868	0.24%
2024/01/18	95	17.17	113	17.24	17.45	-18	7,224	-0.25%	大賣/
2024/01/17	8	16.33	5	15.93	15.90	3	6,305	0.05%
2024/01/16	25	16.45	11	16.70	16.40	14	6,114	0.23%
2024/01/15	50	16.76	65	17.01	16.80	-15	5,822	-0.26%
2024/01/12	48	16.56	42	16.83	16.80	6	5,465	0.11%
2024/01/11	199	16.78	199	16.73	16.45	0	4,982	0.00%	大買/大賣/
2024/01/10	96	15.86	37	15.91	16.25	59	3,206	1.84%
2024/01/09	13	15.12	10	15.00	14.80	3	2,785	0.11%
2024/01/05	1	14.20	0	0.00	14.15	1	2,603	0.04%
2024/01/04	2	14.35	6	14.32	14.15	-4	2,574	-0.16%
2024/01/03	0	0.00	5	13.70	13.75	-5	2,566	-0.19%
2023/12/28	5	13.45	0	0.00	13.40	5	2,821	0.18%
2023/12/27	1	13.55	2	13.55	13.55	-1	2,957	-0.03%
2023/12/25	5	13.20	0	0.00	13.15	5	3,068	0.16%
2023/12/22	5	13.25	0	0.00	13.25	5	3,109	0.16%
2023/12/12	5	13.50	0	0.00	13.70	5	3,975	0.13%
2023/12/11	1	13.95	1	13.85	13.80	0	4,219	0.00%
2023/12/04	0	0.00	1	14.00	14.00	-1	5,037	-0.02%
2023/11/22	0	0.00	7	14.21	14.10	-7	5,085	-0.14%
2023/11/21	7	14.12	6	13.98	14.05	1	5,030	0.02%
2023/11/16	0	0.00	2	13.55	13.60	-2	5,154	-0.04%
2023/11/10	5	13.45	0	0.00	13.40	5	5,277	0.09%
2023/11/09	2	13.75	1	13.65	13.55	1	5,324	0.02%
2023/11/06	1	14.10	5	14.04	14.10	-4	5,703	-0.07%
2023/11/01	0	0.00	1.3	13.76	13.75	-1.3	5,987	-0.02%
2023/10/30	0	0.00	0.1	14.05	13.95	-0.1	6,089	0.00%
2023/10/27	5	14.00	0	0.00	13.95	5	6,108	0.08%
2023/10/25	0	14.45	6	14.42	14.45	-6	6,233	-0.10%
2023/10/24	2	14.10	0	0.00	14.15	2	6,379	0.03%
2023/10/19	0.1	13.90	1	13.90	13.80	-1	6,736	-0.01%
2023/10/18	7	13.97	0	0.00	13.90	7	6,942	0.10%
2023/10/17	2	14.30	1	14.30	14.15	1	7,104	0.01%
2023/10/16	1	14.55	3	14.30	14.30	-2	7,417	-0.03%
2023/10/13	5	14.75	0	0.00	14.70	5	7,394	0.07%
2023/10/12	2	14.95	1	14.85	14.85	1	7,571	0.01%
2023/10/11	0.1	14.95	0	0.00	14.75	0.1	7,913	0.00%
2023/10/05	3	16.30	0	0.00	16.30	3	9,007	0.03%
2023/10/04	0	16.05	0	0.00	16.20	0	9,543	0.00%
2023/10/03	0	0.00	1	16.00	16.05	-1	9,820	-0.01%
2023/10/02	0	0.00	2	16.15	16.15	-2	9,763	-0.02%
2023/09/28	0.1	15.95	0	0.00	15.80	0.1	9,746	0.00%
2023/09/27	0	0.00	5	16.10	15.90	-5	9,694	-0.05%
2023/09/26	0	0.00	2	15.90	15.80	-2	9,679	-0.02%
2023/09/25	0	0.00	5	16.18	16.05	-5	9,699	-0.05%
2023/09/22	3	15.60	7	16.00	16.00	-4	9,645	-0.04%
2023/09/21	2	15.48	1	15.40	15.45	1	9,548	0.01%
2023/09/20	3	15.52	0	0.00	15.55	3	9,535	0.03%
2023/09/19	11	15.86	0	0.00	15.85	11	9,608	0.11%
2023/09/18	0	0.00	28	16.43	16.10	-28	9,959	-0.28%
2023/09/15	2	15.80	2.4	15.89	15.55	-0.4	10,661	0.00%
2023/09/14	8	15.67	9	15.69	15.70	-1	10,989	-0.01%
2023/09/13	7	14.61	30	15.01	14.95	-23	11,493	-0.20%
2023/09/12	33	14.78	10	15.55	14.50	23	11,354	0.20%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/07	4	14.25	0	0.00	14.10	4	10,884	0.04%
2023/09/06	0	14.75	0	0.00	14.60	0	10,845	0.00%
2023/09/05	0.1	14.75	0	0.00	14.95	0.1	10,846	0.00%
2023/09/01	0	14.95	3	15.00	14.90	-3	10,824	-0.03%
2023/08/29	1	14.45	1	14.35	14.55	0	10,898	0.00%
2023/08/28	3	14.37	0	0.00	14.40	3	10,894	0.03%
2023/08/24	1.1	14.96	7	15.02	14.85	-5.9	10,970	-0.05%
2023/08/23	2	14.40	0	0.00	14.50	2	10,905	0.02%
2023/08/22	14.1	14.87	6	14.73	14.60	8.1	10,845	0.07%
2023/08/21	1	15.10	1	15.20	15.20	0	10,781	0.00%
2023/08/18	0.1	15.59	0	0.00	15.10	0.1	10,763	0.00%
2023/08/16	10	15.05	0	0.00	15.10	10	10,657	0.09%
2023/08/15	0	0.00	8	15.33	15.45	-8	10,600	-0.08%
2023/08/14	7	14.85	0	0.00	14.85	7	10,529	0.07%
2023/08/11	3	15.25	1	15.10	15.30	2	10,457	0.02%
2023/08/10	2	14.50	0	0.00	14.70	2	10,312	0.02%
2023/08/09	54	15.10	50	15.10	15.10	4	10,074	0.04%
2023/08/08	11	16.89	35	16.95	16.75	-24	9,895	-0.24%
2023/08/07	0	0.00	1	16.55	16.50	-1	9,784	-0.01%
2023/08/04	2	16.00	1	16.35	16.25	1	9,731	0.01%
2023/08/02	36	16.12	3	16.30	16.15	33	9,702	0.34%
2023/08/01	6	16.76	0	0.00	16.65	6	9,609	0.06%
2023/07/31	1	16.65	0	0.00	16.65	1	9,576	0.01%
2023/07/28	2	16.80	0	0.00	16.95	2	9,484	0.02%
2023/07/26	11	16.78	44	16.37	16.45	-33	9,213	-0.36%
2023/07/25	30	17.40	5	17.55	17.65	25	8,969	0.28%
2023/07/24	11	17.88	7	17.40	17.25	4	8,812	0.05%
2023/07/21	6	18.10	25	18.19	17.70	-19	8,670	-0.22%
2023/07/20	16	18.98	2	18.90	18.90	14	8,434	0.17%
2023/07/19	10	19.38	4	19.38	19.20	6	8,219	0.07%
2023/07/18	3	18.83	1	18.20	18.20	2	7,875	0.03%
2023/07/17	0	0.00	2	19.20	18.95	-2	7,689	-0.03%
2023/07/14	15	19.13	20	19.55	18.75	-5	7,505	-0.07%
2023/07/13	9	19.18	21	19.65	19.15	-12	7,164	-0.17%
2023/07/12	2	18.45	36	18.53	18.90	-34	6,415	-0.53%
2023/07/11	33	17.99	39	17.54	17.70	-6	5,935	-0.10%
2023/07/10	0	0.00	103	17.27	17.50	-103	5,248	-1.96%	大賣/鉅額交易
2023/07/07	29	15.73	7	15.57	15.95	22	4,908	0.45%
2023/07/06	10	15.44	3	15.50	15.40	7	4,824	0.15%
2023/07/05	1	14.95	1	15.25	15.20	0	4,789	0.00%
2023/07/04	0	0.00	2	15.00	14.90	-2	4,762	-0.04%
2023/06/30	0	0.00	1	15.15	15.15	-1	4,708	-0.02%
2023/06/28	6	14.78	0	0.00	14.55	6	4,674	0.13%
2023/06/27	4	14.28	0	0.00	14.40	4	4,644	0.09%
2023/06/26	17	15.87	2	16.23	15.25	15	4,497	0.33%
2023/06/21	137	16.11	12	16.36	15.85	125	4,000	3.12%	大買/鉅額交易
2023/06/20	4	14.85	112	14.67	15.55	-108	3,047	-3.54%	大賣/鉅額交易
2023/06/19	33	14.03	36	14.11	14.15	-3	2,575	-0.12%
2023/06/16	0	0.00	47	13.55	13.55	-47	1,831	-2.57%
2023/06/15	0	0.00	3	12.35	12.35	-3	1,761	-0.17%
2023/06/14	3	11.10	3	11.27	11.25	0	1,665	0.00%
2023/06/12	3	10.95	0	0.00	10.95	3	1,616	0.19%
2023/06/09	9	10.94	0	0.00	10.85	9	1,595	0.56%
2023/06/06	2	10.78	0	0.00	10.90	2	1,579	0.13%
2023/05/24	0	0.00	11	10.65	10.70	-11	1,424	-0.77%
2023/05/18	10	10.50	0	0.00	10.35	10	1,525	0.66%
2023/05/16	0	0.00	50	10.20	10.20	-50	1,565	-3.19%
2023/05/12	0	0.00	14	10.05	10.05	-14	1,578	-0.89%
2023/04/26	0	0.00	60	10.08	10.30	-60	1,677	-3.58%
2023/04/25	0	0.00	20	10.20	10.15	-20	1,673	-1.20%
2023/04/21	1	10.65	0	0.00	10.40	1	1,637	0.06%
2023/04/19	20	11.15	0	0.00	11.10	20	1,569	1.27%
2023/04/18	0	0.00	5	11.40	11.45	-5	1,532	-0.33%
2023/04/17	0	0.00	1	11.35	11.35	-1	1,495	-0.07%
2023/04/14	5	11.05	0	0.00	11.15	5	1,448	0.35%
2023/04/06	15	10.75	16	10.80	10.80	-1	1,309	-0.08%
2023/03/28	0	0.00	2	10.50	10.40	-2	1,265	-0.16%
2023/03/22	1	10.75	0	0.00	10.60	1	1,209	0.08%
2023/03/21	56	10.64	5	10.56	10.60	51	1,145	4.45%
2023/03/02	0	10.20	0	0.00	10.15	0	1,020	0.00%
2023/02/22	30	10.33	0	0.00	10.30	30	939	3.19%
2023/02/21	10	10.05	0	0.00	10.05	10	891	1.12%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/14	0	0.00	18	9.75	9.78	-18	782	-2.30%
2023/02/08	8	9.56	0	0.00	9.63	8	719	1.11%
2023/02/07	30	9.62	0	0.00	9.67	30	705	4.25%
2023/02/03	0	0.00	2	9.23	9.25	-2	636	-0.31%
2023/01/06	0	0.00	1	8.94	8.92	-1	626	-0.16%
2022/12/30	2	8.82	0	0.00	8.81	2	666	0.30%
2022/12/23	0	0.00	1	9.02	9.05	-1	716	-0.14%
2022/12/21	1	8.71	0	0.00	8.83	1	737	0.14%
2022/12/07	10	9.00	0	0.00	9.00	10	821	1.22%
2022/11/18	0	0.00	1	9.21	9.19	-1	1,251	-0.08%
2022/11/17	0	0.00	3	9.20	9.21	-3	1,256	-0.24%
2022/11/16	0	0.00	2	9.20	9.15	-2	1,273	-0.16%
2022/11/11	0	0.00	2	9.05	9.02	-2	1,334	-0.15%
2022/11/04	0	0.00	1	8.89	8.98	-1	1,463	-0.07%
2022/11/01	0	0.00	1	8.75	8.73	-1	1,476	-0.07%
2022/10/05	0	0.00	3	9.21	9.22	-3	1,652	-0.18%
2022/09/02	1	9.95	0	0.00	9.90	1	1,958	0.05%
2022/08/31	2	10.43	0	0.00	10.30	2	1,961	0.10%
2022/08/22	7	10.49	0	0.00	10.40	7	2,496	0.28%
2022/08/19	0	0.00	1	10.70	10.70	-1	2,648	-0.04%
2022/08/16	4	10.50	3	10.38	10.35	1	2,798	0.04%
2022/08/11	7	10.36	5	10.20	10.15	2	3,110	0.06%
2022/08/10	4	10.15	0	0.00	10.10	4	3,125	0.13%
2022/08/01	1	10.30	0	0.00	10.35	1	3,154	0.03%
2022/07/21	0	0.00	2	10.00	10.10	-2	3,151	-0.06%
2022/07/18	1	9.67	0	0.00	9.80	1	3,153	0.03%
2022/07/14	0	0.00	0	9.42	9.40	0	3,157	0.00%
2022/07/08	0.1	9.42	0	0.00	9.48	0.1	3,184	0.00%
2022/07/07	13	9.01	0.1	9.50	9.22	12.9	3,180	0.41%
2022/07/04	1	9.06	0	0.00	9.05	1	3,196	0.03%
2022/06/30	5	9.85	0	0.00	9.68	5	3,217	0.16%
2022/06/23	5	9.87	0	0.00	9.85	5	3,276	0.15%
2022/06/02	77	10.78	75	10.75	10.75	2	3,155	0.06%
2022/05/27	3	10.40	0	0.00	10.45	3	2,700	0.11%
2022/05/23	2	11.15	0	0.00	10.90	2	2,451	0.08%
2022/05/13	0	0.00	15	10.20	10.40	-15	2,197	-0.68%
2022/05/11	1	10.25	0	0.00	10.15	1	2,242	0.04%
2022/04/29	1	10.75	1	10.65	10.60	0	2,523	0.00%
2022/04/27	10	10.30	1	10.60	10.70	9	2,599	0.35%
2022/04/22	15	11.13	0	0.00	11.20	15	2,649	0.57%
2022/04/19	0	0.00	6	11.20	11.20	-6	3,010	-0.20%
2022/04/18	10	10.90	20	10.80	10.90	-10	3,160	-0.32%
2022/04/15	1	11.05	0	0.00	11.05	1	3,583	0.03%
2022/04/12	0	0.00	1	11.05	11.05	-1	4,330	-0.02%
2022/04/11	3	11.27	0	0.00	11.15	3	4,688	0.06%
2022/04/07	2	11.65	0	0.00	11.45	2	6,608	0.03%
2022/04/01	20	11.90	1	11.90	11.95	19	7,088	0.27%
2022/03/31	3	12.17	2	12.25	12.10	1	7,157	0.01%
2022/03/30	2	12.25	2	12.55	12.25	0	7,207	0.00%
2022/03/29	12	12.30	0	0.00	12.30	12	7,276	0.16%
2022/03/28	0	0.00	2	12.55	12.60	-2	7,773	-0.03%
2022/03/25	2	12.85	0	0.00	12.85	2	7,848	0.03%
2022/03/24	0	0.00	2	12.95	12.95	-2	7,888	-0.03%
2022/03/23	2	13.00	0	0.00	13.00	2	8,054	0.02%
2022/03/22	0	0.00	2	13.10	13.10	-2	8,294	-0.02%
2022/03/21	2	12.90	0	0.00	12.90	2	9,065	0.02%
2022/03/11	0	0.00	5	13.20	13.20	-5	11,265	-0.04%
2022/03/04	10	12.80	0	0.00	12.80	10	11,281	0.09%
2022/03/03	0	0.00	1	13.10	13.00	-1	11,300	-0.01%
2022/03/02	1	13.00	0	0.00	13.00	1	11,335	0.01%
2022/03/01	0	0.00	1	12.95	13.15	-1	11,239	-0.01%
2022/02/25	1	12.80	0	0.00	12.80	1	11,249	0.01%
2022/02/24	2	13.10	1	12.85	12.85	1	11,276	0.01%
2022/02/23	1	13.55	0	0.00	13.55	1	11,268	0.01%
2022/02/18	0	0.00	2	13.85	13.85	-2	11,289	-0.02%
2022/02/17	2	13.85	5	14.05	13.85	-3	11,282	-0.03%
2022/02/16	0	0.00	2	14.20	14.10	-2	11,265	-0.02%
2022/02/09	0	0.00	1	14.10	14.30	-1	11,116	-0.01%
2022/02/08	0	0.00	42	13.99	14.00	-42	11,059	-0.38%
2022/02/07	0	0.00	0	13.45	13.45	0	11,009	0.00%
2022/01/21	0	0.00	5	13.45	13.25	-5	10,923	-0.05%
2022/01/14	5	13.25	2	13.30	13.35	3	10,755	0.03%
2022/01/13	2	13.90	0	0.00	13.70	2	10,673	0.02%
2022/01/12	10	14.00	3	14.05	14.00	7	10,594	0.07%
2022/01/11	6	14.17	5	13.95	14.15	1	10,392	0.01%
2022/01/10	16	14.95	2	14.88	14.40	14	10,207	0.14%
2022/01/07	2	14.55	5	14.70	14.55	-3	9,773	-0.03%
2022/01/06	0	0.00	11	15.25	15.15	-11	9,598	-0.11%
2022/01/05	13	14.98	9	15.61	14.90	4	9,413	0.04%
2022/01/04	152	15.55	132	15.45	15.10	20	8,986	0.22%	大買/大賣/
2022/01/03	169	16.19	112	16.17	16.10	57	8,602	0.66%	大買/大賣/
2021/12/30	11	15.90	59	15.75	16.00	-48	7,340	-0.65%
2021/12/29	10	14.85	0	0.00	14.55	10	6,655	0.15%
2021/12/28	10	14.85	6	14.84	14.60	4	6,490	0.06%
2021/12/27	0	0.00	8	14.33	14.45	-8	6,159	-0.13%
2021/12/24	13	14.10	0	0.00	14.10	13	6,077	0.21%
2021/12/23	6	14.47	3	14.45	14.35	3	6,005	0.05%
2021/12/22	4	14.36	13	14.53	14.30	-9	5,924	-0.15%
2021/12/21	4	13.91	1	13.95	13.95	3	5,385	0.06%
2021/12/20	4	14.10	1	14.10	14.10	3	5,307	0.06%
2021/12/17	19	14.03	1	14.00	14.00	18	5,250	0.34%
2021/12/16	1	14.70	8	14.68	14.85	-7	5,064	-0.14%
2021/12/15	21	14.59	15	14.80	14.60	6	4,812	0.12%
2021/12/14	109	15.06	101	15.26	14.10	8	4,038	0.20%	大買/大賣/
2021/12/13	1	14.80	10	15.55	15.55	-9	3,048	-0.30%
2021/12/10	3	13.30	33	14.10	14.15	-30	2,758	-1.09%
2021/12/09	4	12.58	6	12.53	12.90	-2	2,045	-0.10%
2021/12/08	4	11.55	3	11.60	11.75	1	1,838	0.05%
2021/12/07	3	11.65	0	0.00	11.50	3	1,810	0.17%
2021/11/29	10	10.70	0	0.00	10.70	10	1,549	0.65%
2021/11/19	0	0.00	30	11.44	11.30	-30	1,324	-2.26%
2021/11/18	30	11.52	0	0.00	11.50	30	1,294	2.32%
2021/11/02	0	0.00	3	11.10	11.10	-3	1,268	-0.24%
2021/10/07	20	10.50	0	0.00	10.55	20	1,713	1.17%
2021/10/01	20	11.00	0	0.00	10.85	20	1,715	1.17%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/09/02	10	11.70	0	0.00	11.75	10	1,823	0.55%
2021/08/31	0	0.00	2	11.80	11.90	-2	1,861	-0.11%
2021/08/27	2	12.05	0	0.00	12.00	2	1,870	0.11%
2021/08/11	2	13.00	19	12.71	12.50	-17	1,996	-0.85%
2021/08/10	6	13.15	0	0.00	13.15	6	1,991	0.30%
2021/08/09	0	0.00	2	13.35	13.30	-2	2,041	-0.10%
2021/08/06	3	13.40	0	0.00	13.35	3	2,058	0.15%
2021/08/05	1	13.70	0	0.00	13.55	1	2,111	0.05%
2021/08/04	21	14.05	20	14.10	14.10	1	2,129	0.05%
2021/07/28	4	13.35	0	0.00	13.35	4	2,338	0.17%
2021/07/27	3	13.60	0	0.00	13.55	3	2,436	0.12%
2021/07/23	0	0.00	21	14.00	14.00	-21	2,604	-0.81%
2021/07/21	0	0.00	10	13.10	13.15	-10	2,834	-0.35%
2021/07/19	12	14.40	1	14.30	14.25	11	3,107	0.35%
2021/07/15	0	0.00	2	13.40	13.45	-2	3,479	-0.06%
2021/07/13	2	13.90	14	14.06	13.70	-12	3,579	-0.34%
2021/07/09	3	13.30	0	0.00	13.35	3	3,795	0.08%
2021/06/30	11	13.70	2	13.60	13.50	9	4,552	0.20%
2021/06/28	12	14.30	10	13.75	13.75	2	5,029	0.04%
2021/06/25	0	0.00	1	13.90	14.15	-1	5,310	-0.02%
2021/06/24	1	13.80	0	0.00	13.85	1	5,440	0.02%
2021/06/22	0	0.00	2	13.20	13.15	-2	5,483	-0.04%
2021/06/21	1	13.40	0	0.00	13.25	1	5,511	0.02%
2021/06/17	0	0.00	1	14.05	14.00	-1	5,734	-0.02%
2021/06/07	0	0.00	2	14.05	13.95	-2	6,364	-0.03%
2021/06/04	0	0.00	1	13.95	13.95	-1	6,357	-0.02%
2021/05/31	1	14.15	10	13.80	13.80	-9	6,353	-0.14%
2021/05/24	0	0.00	5	12.80	13.20	-5	6,427	-0.08%
2021/05/21	0	0.00	2	12.80	12.85	-2	6,448	-0.03%
2021/05/20	10	12.50	0	0.00	12.50	10	6,484	0.15%
2021/05/19	5	12.75	0	0.00	12.85	5	6,491	0.08%
2021/05/18	2	11.60	0	0.00	12.30	2	6,486	0.03%
2021/05/14	10	12.40	0	0.00	12.40	10	6,392	0.16%
2021/05/13	10	12.00	20	12.28	12.45	-10	6,367	-0.16%
2021/05/12	102	13.32	0	0.00	12.70	102	6,401	1.59%	大買/鉅額交易
2021/05/11	1	14.45	0	0.00	14.05	1	6,343	0.02%
2021/05/10	0	0.00	1	15.20	15.60	-1	6,320	-0.02%
2021/05/07	1	14.75	1	14.90	14.90	0	6,300	0.00%
2021/05/05	1	15.00	0	0.00	14.55	1	6,200	0.02%
2021/05/04	3	14.60	0	0.00	14.80	3	6,154	0.05%
2021/05/03	0	0.00	7	16.07	15.85	-7	6,039	-0.12%
2021/04/29	10	17.75	0	0.00	17.05	10	5,940	0.17%
2021/04/28	13	17.69	13	17.85	17.75	0	5,858	0.00%
2021/04/27	6	17.80	0	0.00	17.70	6	5,780	0.10%
2021/04/26	37	18.19	6	18.26	18.25	31	5,597	0.55%
2021/04/23	22	17.83	46	17.89	18.00	-24	5,401	-0.44%
2021/04/22	13	17.68	0	0.00	17.00	13	5,269	0.25%
2021/04/21	19	18.01	47	18.12	18.35	-28	5,031	-0.56%
2021/04/19	1	17.15	0	0.00	17.25	1	4,883	0.02%
2021/04/16	0	0.00	3	17.65	17.40	-3	4,822	-0.06%
2021/04/15	45	17.52	26	17.76	17.45	19	4,768	0.40%
2021/04/14	11	16.14	10	16.50	16.75	1	4,583	0.02%
2021/04/12	0	0.00	1	17.75	17.70	-1	4,493	-0.02%
2021/04/09	10	17.40	0	0.00	17.35	10	4,339	0.23%
2021/04/08	11	17.35	0	0.00	17.30	11	4,247	0.26%
2021/04/07	2	16.98	6	17.50	17.35	-4	4,208	-0.10%
2021/04/01	3	17.07	0	0.00	17.00	3	4,311	0.07%
2021/03/31	0	0.00	17	16.34	16.85	-17	4,099	-0.41%
2021/03/30	6	16.22	12	16.43	16.10	-6	3,892	-0.15%
2021/03/29	0	0.00	7	15.62	15.40	-7	3,593	-0.19%
2021/03/26	0	0.00	9	14.65	14.80	-9	3,579	-0.25%
2021/03/25	10	14.52	0	0.00	14.55	10	3,595	0.28%
2021/03/23	6	15.12	0	0.00	15.10	6	3,541	0.17%
2021/03/22	0	0.00	60	15.38	15.55	-60	3,447	-1.74%
2021/03/19	1	15.15	32	15.09	15.00	-31	3,346	-0.93%
2021/03/18	32	15.17	18	15.01	15.30	14	3,049	0.46%
2021/03/16	6	14.15	74	14.05	14.05	-68	2,875	-2.36%
2021/03/09	9	13.70	0	0.00	13.65	9	3,383	0.27%
2021/03/05	0	0.00	1	13.50	13.50	-1	3,730	-0.03%
2021/02/26	5	13.80	4	13.93	14.20	1	3,976	0.03%
2021/02/25	1	14.40	19	14.20	14.00	-18	3,985	-0.45%
2021/02/24	1	14.35	0	0.00	13.95	1	4,016	0.02%
2021/02/23	0	0.00	1	14.15	14.10	-1	4,399	-0.02%
2021/02/22	7	14.05	8	14.04	14.05	-1	4,684	-0.02%
2021/02/19	3	13.67	6	13.70	13.50	-3	4,625	-0.06%
2021/02/18	0	0.00	8	13.43	13.45	-8	4,610	-0.17%
2021/02/05	0	0.00	2	12.68	12.60	-2	4,589	-0.04%
2021/02/03	2	13.23	2	13.15	13.00	0	4,579	0.00%
2021/02/01	3	12.30	1	12.50	12.75	2	4,465	0.04%
2021/01/29	2	12.53	1	12.25	12.25	1	4,401	0.02%
2021/01/27	6	12.53	0	0.00	12.50	6	4,368	0.14%
2021/01/25	5	12.60	0	0.00	12.55	5	4,361	0.11%
2021/01/22	2	12.40	0	0.00	12.65	2	4,354	0.05%
2021/01/21	0	0.00	6	12.85	12.40	-6	4,341	-0.14%
2021/01/20	11	12.67	5	12.65	12.50	6	4,325	0.14%
2021/01/19	2	13.40	4	13.25	13.20	-2	4,281	-0.05%
2021/01/15	6	13.55	0	0.00	13.55	6	4,250	0.14%
2021/01/14	0	0.00	10	14.10	14.05	-10	4,215	-0.24%
2021/01/13	2	14.40	5	14.23	14.00	-3	4,188	-0.07%
2021/01/12	4	13.43	0	0.00	13.30	4	4,103	0.10%
2021/01/11	1	13.75	0	0.00	13.80	1	4,076	0.02%
2021/01/08	2	13.60	0	0.00	13.60	2	4,066	0.05%
2021/01/07	4	13.79	0	0.00	13.80	4	4,093	0.10%
2021/01/06	2	13.75	2	13.80	13.80	0	4,117	0.00%
2020/12/31	3	14.17	0	0.00	14.10	3	3,966	0.08%
2020/12/30	72	14.25	0	0.00	14.25	72	3,931	1.83%
2020/12/29	1	14.50	0	0.00	14.50	1	3,900	0.03%
2020/12/28	14	14.86	17	14.83	14.85	-3	3,815	-0.08%
2020/12/24	2	14.05	2	14.40	14.05	0	3,515	0.00%
2020/12/22	0	0.00	12	13.88	13.80	-12	3,450	-0.35%
2020/12/18	10	13.72	0	0.00	13.70	10	3,302	0.30%
2020/12/17	0	0.00	6	13.95	13.85	-6	3,288	-0.18%
2020/12/15	6	13.75	0	0.00	13.65	6	3,289	0.18%
2020/12/14	0	0.00	11	14.17	14.15	-11	3,262	-0.34%
2020/12/11	0	0.00	129	13.60	13.60	-129	3,222	-4.00%	大賣/鉅額交易
2020/12/10	5	13.95	0	0.00	13.95	5	3,164	0.16%
2020/12/09	6	14.15	6	14.43	14.10	0	3,119	0.00%
2020/12/08	7	13.89	1	13.85	13.85	6	3,059	0.20%
2020/12/07	7	14.49	46	14.55	14.25	-39	3,048	-1.28%
2020/12/04	38	14.35	10	14.37	14.50	28	2,894	0.97%
2020/12/02	53	14.01	3	14.00	13.90	50	2,725	1.83%
2020/12/01	30	14.25	28	14.26	14.30	2	2,750	0.07%
2020/11/30	8	13.55	4	13.29	13.70	4	2,681	0.15%
2020/11/27	0	0.00	12	12.84	12.95	-12	2,474	-0.48%
2020/11/26	5	12.85	6	12.73	12.70	-1	2,480	-0.04%
2020/11/25	2	12.75	2	12.55	12.55	0	2,452	0.00%
2020/11/24	2	12.78	0	0.00	12.50	2	2,414	0.08%
2020/11/23	54	12.46	1	12.60	12.65	53	2,395	2.21%
2020/11/20	25	12.92	55	12.62	12.65	-30	2,329	-1.29%
2020/11/19	17	12.46	41	12.59	12.90	-24	1,896	-1.27%
2020/11/03	0	0.00	6	11.10	11.15	-6	1,671	-0.36%
2020/10/30	5	11.20	0	0.00	11.05	5	1,682	0.30%
2020/10/26	0	0.00	1	11.70	11.70	-1	1,818	-0.05%
2020/10/20	11	11.55	0	0.00	11.65	11	1,861	0.59%
2020/10/16	2	11.68	1	11.65	11.65	1	1,866	0.05%
2020/10/15	3	11.98	0	0.00	11.80	3	1,877	0.16%
2020/10/14	50	11.66	3	11.83	11.85	47	1,837	2.56%
2020/10/13	1	11.15	0	0.00	11.30	1	1,825	0.05%
2020/10/12	1	11.25	0	0.00	11.15	1	1,826	0.05%
2020/10/05	3	11.00	0	0.00	11.10	3	1,926	0.16%
2020/09/24	5	11.20	0	0.00	11.20	5	2,353	0.21%
2020/09/21	0	0.00	4	12.10	12.00	-4	2,356	-0.17%
2020/09/17	0	0.00	2	12.05	11.95	-2	2,337	-0.09%
2020/09/11	2	11.75	2	11.60	11.60	0	2,413	0.00%
2020/09/08	0	0.00	2	11.90	11.90	-2	2,353	-0.08%
2020/09/07	11	12.37	6	12.32	12.15	5	2,355	0.21%
2020/09/04	14	11.80	11	12.32	12.50	3	2,284	0.13%
2020/09/03	33	11.66	40	11.74	11.85	-7	2,171	-0.32%
2020/09/01	40	11.24	10	11.50	11.10	30	2,031	1.48%
2020/08/27	1	11.25	1	11.10	11.10	0	2,112	0.00%
2020/08/26	0	0.00	1	10.85	10.80	-1	2,084	-0.05%
2020/08/25	0	0.00	5	10.80	10.75	-5	2,101	-0.24%
2020/08/21	0	0.00	0	10.95	10.60	0	2,125	0.00%
2020/08/20	10	10.90	0	0.00	10.40	10	2,123	0.47%
2020/08/17	10	11.78	20	11.75	11.70	-10	2,075	-0.48%
2020/08/14	0	0.00	10	11.20	11.30	-10	2,038	-0.49%
2020/08/13	20	11.23	0	0.00	11.20	20	2,033	0.98%
2020/08/10	0	0.00	2	11.55	11.40	-2	2,035	-0.10%
2020/08/07	5	11.40	2	11.55	11.45	3	2,047	0.15%
2020/08/06	0	0.00	3	11.65	11.60	-3	2,045	-0.15%
2020/08/03	2	11.95	2	11.80	11.80	0	2,056	0.00%
2020/07/27	5	11.20	0	0.00	11.20	5	1,951	0.26%
2020/07/21	0	0.00	13.5	11.64	11.80	-13.5	2,025	-0.67%
2020/07/20	10	11.30	0	0.00	11.30	10	2,010	0.50%
2020/07/17	0	0.00	10	11.80	11.55	-10	2,006	-0.50%
2020/07/15	10	11.65	0	0.00	11.65	10	2,019	0.50%
2020/07/14	2	11.85	0	0.00	11.80	2	2,014	0.10%
2020/07/10	92	12.28	14	12.06	11.80	78	2,011	3.88%
2020/07/09	10	12.20	80	12.16	12.25	-70	1,988	-3.52%
2020/07/08	10	12.65	29	12.87	12.65	-19	1,940	-0.98%
2020/07/07	22	11.80	32	11.87	12.00	-10	1,684	-0.59%
2020/07/06	20	11.20	5	11.35	11.25	15	1,610	0.93%
2020/07/02	2	11.00	0	0.00	11.05	2	1,581	0.13%
2020/06/29	5	10.65	0	0.00	10.55	5	1,644	0.30%
2020/06/22	10	11.35	0	0.00	11.25	10	1,665	0.60%
2020/06/19	0	0.00	20	10.96	11.05	-20	1,653	-1.21%
2020/06/15	3	10.35	0	0.00	10.30	3	1,700	0.18%
2020/06/03	0	0.00	10	10.66	10.75	-10	1,725	-0.58%
2020/05/29	0	0.00	2	10.00	10.00	-2	1,885	-0.11%
2020/05/28	10	10.35	0	0.00	10.30	10	1,875	0.53%
2020/05/22	2	10.70	0	0.00	10.30	2	1,885	0.11%
2020/05/13	10	11.30	0	0.00	11.30	10	1,853	0.54%
2020/05/08	0	0.00	30	11.55	11.40	-30	1,840	-1.63%
2020/05/07	50	11.65	6	11.58	11.60	44	1,826	2.41%
2020/05/06	34	11.36	0	0.00	11.35	34	1,810	1.88%
2020/05/05	2	11.30	0	0.00	11.30	2	1,813	0.11%
2020/04/30	0	0.00	38	11.70	11.75	-38	1,808	-2.10%
2020/04/29	9	11.73	2	11.65	11.60	7	1,812	0.39%
2020/04/28	1	11.75	1	11.85	11.85	0	1,781	0.00%
2020/04/27	0	0.00	2	11.40	11.45	-2	1,758	-0.11%
2020/04/24	40	11.25	0	0.00	11.15	40	1,750	2.29%
2020/04/23	0	0.00	1	11.15	11.15	-1	1,761	-0.06%
2020/04/21	2	11.00	6	11.14	10.85	-4	1,784	-0.22%
2020/04/20	5	11.45	42	11.07	11.40	-37	1,832	-2.02%
2020/04/17	0	0.00	2	11.70	11.30	-2	1,833	-0.11%
2020/04/15	0	0.00	3	11.15	11.25	-3	1,812	-0.17%
2020/04/13	1	10.75	0	0.00	10.45	1	1,826	0.05%
2020/04/06	1	10.20	2	10.05	10.00	-1	1,996	-0.05%
2020/03/27	20	9.05	21	9.25	9.25	-1	1,890	-0.05%
2020/03/26	3	8.36	3	8.65	8.89	0	1,865	0.00%
2020/03/23	0	0.00	1	7.69	7.45	-1	1,895	-0.05%
2020/03/20	1	8.07	0	0.00	7.93	1	1,909	0.05%
2020/03/17	1	9.19	2	9.29	9.20	-1	1,863	-0.05%
2020/03/16	0	0.00	1	10.55	10.20	-1	1,821	-0.05%
2020/03/13	5	10.45	0	0.00	10.50	5	1,807	0.28%
2020/03/12	11	11.96	21	11.70	11.60	-10	1,760	-0.57%
2020/03/11	0	0.00	1	12.70	12.70	-1	1,717	-0.06%
2020/03/10	0	0.00	60	12.57	13.15	-60	1,731	-3.47%
2020/03/09	5	13.00	0	0.00	12.90	5	1,701	0.29%
2020/03/06	1	13.70	0	0.00	13.70	1	1,661	0.06%
2020/03/05	0	0.00	5	13.65	13.95	-5	1,566	-0.32%
2020/03/04	5	12.70	0	0.00	12.70	5	1,466	0.34%
2020/03/03	2	13.05	0	0.00	12.90	2	1,451	0.14%
2020/02/26	1	13.70	0	0.00	13.55	1	1,429	0.07%
2020/02/21	0	0.00	1	14.15	14.00	-1	1,446	-0.07%
2020/02/20	5	14.30	7	14.27	14.15	-2	1,436	-0.14%
2020/02/18	6	14.09	0	0.00	14.25	6	1,433	0.42%
2020/02/17	10	14.30	1	14.10	14.10	9	1,436	0.63%
2020/02/13	0	0.00	5	14.05	14.05	-5	1,482	-0.34%
2020/02/12	3	14.28	1	14.25	14.25	2	1,485	0.13%
2020/02/06	0	0.00	3	14.33	14.50	-3	1,466	-0.20%
2020/02/05	3	14.17	0	0.00	14.25	3	1,462	0.21%
2020/02/04	0	0.00	2	14.15	14.15	-2	1,458	-0.14%
2020/02/03	2	13.75	0	0.00	13.70	2	1,471	0.14%
2020/01/20	1	16.50	1	16.60	16.50	0	1,426	0.00%
2020/01/17	0	0.00	3	16.62	16.75	-3	1,420	-0.21%
2020/01/16	0	0.00	3	16.88	16.85	-3	1,412	-0.21%
2020/01/15	1	16.70	2	16.90	16.90	-1	1,402	-0.07%
2020/01/14	4	16.79	3	16.73	16.75	1	1,386	0.07%
2020/01/13	0	0.00	2	16.55	16.50	-2	1,318	-0.15%
2020/01/09	11	15.80	11	15.96	15.75	0	1,295	0.00%
2020/01/08	2	15.90	1	15.85	15.85	1	1,288	0.08%
2020/01/07	1	16.10	0	0.00	16.15	1	1,274	0.08%
2020/01/06	0	0.00	1	16.15	16.10	-1	1,250	-0.08%
2020/01/03	10	16.40	13	16.53	16.65	-3	1,230	-0.24%
2020/01/02	3	16.23	8	16.32	16.50	-5	1,195	-0.42%
2019/12/27	0	0.00	1	15.15	15.15	-1	1,217	-0.08%
2019/12/25	1	15.20	1	15.25	15.10	0	1,240	0.00%
2019/12/23	10	15.10	0	0.00	15.15	10	1,253	0.80%
2019/12/20	0	0.00	3	15.55	15.40	-3	1,256	-0.24%
2019/12/19	1	15.75	0	0.00	15.70	1	1,270	0.08%
2019/12/18	0	0.00	13	15.61	15.65	-13	1,299	-1.00%
2019/12/17	0	0.00	1	15.50	15.35	-1	1,263	-0.08%
2019/12/16	0	0.00	2	15.20	15.25	-2	1,236	-0.16%
2019/12/13	2	14.40	0	0.00	14.45	2	1,184	0.17%
2019/12/09	3	15.25	0	0.00	15.00	3	1,145	0.26%
2019/12/04	5	14.75	0	0.00	14.75	5	1,129	0.44%
2019/11/26	5	14.99	0	0.00	14.95	5	1,223	0.41%
2019/11/21	1	15.20	0	0.00	15.30	1	1,207	0.08%
2019/11/20	0	0.00	1	15.10	15.15	-1	1,188	-0.08%
2019/11/13	4	14.93	0	0.00	15.00	4	1,173	0.34%
2019/11/07	4	16.34	0	0.00	16.30	4	1,135	0.35%
2019/11/05	0	0.00	1	16.80	16.80	-1	1,135	-0.09%
2019/11/01	10	16.45	0.1	16.35	16.45	9.9	1,166	0.85%
2019/10/29	13	17.57	1	17.55	17.10	12	1,167	1.03%
2019/10/28	5	17.50	0	0.00	17.40	5	1,168	0.43%
2019/10/24	2	17.63	0	0.00	17.55	2	1,175	0.17%
2019/10/22	2	17.70	0	0.00	17.60	2	1,185	0.17%
2019/10/18	3	17.60	0	0.00	17.55	3	1,205	0.25%
2019/10/09	1	17.60	0	0.00	17.65	1	1,241	0.08%
2019/10/07	0	0.00	5	18.60	18.35	-5	1,212	-0.41%
2019/10/03	0	0.00	2	18.10	18.60	-2	1,118	-0.18%
2019/10/01	0	0.00	5.1	18.00	18.10	-5.1	1,111	-0.46%
2019/09/26	0	0.00	5	18.00	17.90	-5	1,131	-0.44%
2019/09/25	0	0.00	6	17.95	18.10	-6	1,204	-0.50%
2019/09/24	5	18.25	7	18.42	18.30	-2	1,206	-0.17%
2019/09/23	0	0.00	3	18.18	18.20	-3	1,185	-0.25%
2019/09/19	5	17.40	0	0.00	17.45	5	1,158	0.43%
2019/09/18	1	17.35	0	0.00	17.50	1	1,172	0.09%
2019/09/17	4	17.38	0	0.00	17.30	4	1,171	0.34%
2019/09/11	4	17.45	0	0.00	17.35	4	1,218	0.33%
2019/09/05	6	17.95	0	0.00	17.90	6	1,234	0.49%
2019/09/02	1	18.25	0	0.00	18.30	1	1,243	0.08%
2019/08/30	1	18.05	2	18.10	18.10	-1	1,247	-0.08%
2019/08/23	5	17.30	0	0.00	17.35	5	1,288	0.39%
2019/08/22	1	17.45	0	0.00	17.40	1	1,293	0.08%
2019/08/13	0	0.00	2	16.95	17.05	-2	1,349	-0.15%
2019/08/07	0	0.00	1	16.30	16.25	-1	1,368	-0.07%
2019/08/02	2	17.30	5	17.30	17.30	-3	1,409	-0.21%
2019/08/01	0	0.00	1	17.85	17.85	-1	1,416	-0.07%
2019/07/29	3	18.70	1	18.55	18.55	2	1,463	0.14%
2019/07/26	1	18.80	0	0.00	18.65	1	1,474	0.07%
2019/07/25	0	0.00	1	18.55	18.55	-1	1,495	-0.07%
2019/07/22	2	17.85	0	0.00	17.80	2	1,642	0.12%
2019/07/18	1	18.05	0	0.00	18.05	1	1,809	0.06%
2019/07/10	0	0.00	1	18.65	18.65	-1	2,715	-0.04%
2019/07/09	5	18.70	0	0.00	18.55	5	2,865	0.17%
2019/07/05	0	0.00	16	19.30	19.25	-16	2,977	-0.54%
2019/07/03	1	19.40	0	0.00	19.40	1	3,047	0.03%
2019/07/02	0	0.00	1	19.95	19.95	-1	3,071	-0.03%
2019/06/26	1	18.80	0	0.00	18.70	1	3,248	0.03%
2019/06/25	0	0.00	1	19.70	19.25	-1	3,285	-0.03%
2019/06/14	0	0.00	2	19.45	19.40	-2	4,192	-0.05%
2019/06/12	1	19.25	9	19.22	19.20	-8	4,474	-0.18%
2019/05/30	0	0.00	7	19.01	18.75	-7	5,667	-0.12%
2019/05/28	0	0.00	49	18.28	18.15	-49	6,344	-0.77%
2019/05/27	1	18.15	0	0.00	18.00	1	6,406	0.02%
2019/05/24	0	0.00	37	18.17	18.15	-37	6,510	-0.57%
2019/05/23	0	0.00	1	18.05	17.90	-1	6,798	-0.01%
2019/05/22	8	18.15	0	0.00	17.90	8	6,934	0.12%
2019/05/21	1	17.50	1	17.45	17.55	0	7,131	0.00%
2019/05/17	2	17.50	0	0.00	17.40	2	7,548	0.03%
2019/05/16	0	0.00	50	18.25	18.00	-50	8,159	-0.61%
2019/05/15	0	0.00	50	18.31	18.30	-50	8,498	-0.59%
2019/05/14	20	17.70	0	0.00	18.15	20	8,557	0.23%
2019/05/09	5	18.70	0	0.00	18.20	5	8,684	0.06%
2019/05/08	0	0.00	5	18.90	18.90	-5	8,707	-0.06%
2019/05/06	5	18.98	2	18.95	18.90	3	8,890	0.03%
2019/05/03	1	19.60	0	0.00	19.50	1	8,868	0.01%
2019/05/02	12	19.62	12	19.51	19.50	0	8,861	0.00%
2019/04/30	10	19.37	3	19.80	19.30	7	8,840	0.08%
2019/04/29	9	20.18	8	20.15	20.00	1	8,788	0.01%
2019/04/26	85	20.69	0	0.00	20.55	85	8,746	0.97%
2019/04/25	0	0.00	7	20.99	20.95	-7	8,709	-0.08%
2019/04/24	2	21.03	0	0.00	20.85	2	8,691	0.02%
2019/04/23	29	22.11	93	22.21	21.65	-64	8,579	-0.75%
2019/04/22	0	0.00	5	21.37	21.65	-5	8,170	-0.06%
2019/04/19	1	21.10	0	0.00	20.90	1	8,086	0.01%
2019/04/18	3	20.70	3	21.12	20.70	0	8,058	0.00%
2019/04/17	1	21.45	0	0.00	21.30	1	7,997	0.01%
2019/04/16	0	0.00	1	22.25	21.85	-1	7,921	-0.01%
2019/04/15	10	21.45	14	21.58	21.60	-4	7,713	-0.05%
2019/04/12	4	20.79	0	0.00	20.55	4	7,600	0.05%
2019/04/11	0	0.00	2	21.80	21.10	-2	7,598	-0.03%
2019/04/10	0	0.00	2	21.38	21.45	-2	7,498	-0.03%
2019/04/09	3	21.23	1	21.10	21.10	2	7,482	0.03%
2019/04/08	7	21.33	0	0.00	21.10	7	7,475	0.09%
2019/04/03	0	0.00	3	21.60	21.15	-3	7,446	-0.04%
2019/04/02	0	0.00	1	21.05	20.80	-1	7,366	-0.01%
2019/04/01	11	20.50	2	20.48	20.40	9	7,315	0.12%
2019/03/29	1	20.50	1.1	20.50	20.60	-0.1	7,273	0.00%
2019/03/28	2	20.48	0	0.00	20.40	2	7,281	0.03%
2019/03/27	3	20.95	8	20.93	20.85	-5	7,371	-0.07%
2019/03/26	4	21.54	4	21.71	21.30	0	7,649	0.00%
2019/03/25	19	20.57	0	0.00	21.05	19	7,476	0.25%
2019/03/22	3	21.75	45	21.86	21.30	-42	7,428	-0.57%
2019/03/21	20	21.84	7	21.31	22.15	13	7,226	0.18%
2019/03/20	2	20.95	58	20.90	20.90	-56	7,022	-0.80%
2019/03/19	17	20.87	13	20.88	20.75	4	7,005	0.06%
2019/03/18	15	21.15	2	21.23	21.15	13	6,945	0.19%
2019/03/15	3	20.43	3	20.78	20.70	0	6,757	0.00%
2019/03/14	6	20.60	3	20.65	20.55	3	6,726	0.04%
2019/03/13	20	21.07	29	21.04	20.70	-9	6,777	-0.13%
2019/03/12	7	20.44	5	20.20	20.30	2	6,556	0.03%
2019/03/11	0	0.00	3	20.50	20.40	-3	6,594	-0.05%
2019/03/08	20	20.64	19	20.67	20.50	1	6,674	0.01%
2019/03/07	15	20.86	0	0.00	20.80	15	6,451	0.23%
2019/03/06	0	0.00	9	20.62	20.75	-9	6,282	-0.14%
2019/03/05	12	20.51	4	20.58	20.50	8	6,401	0.12%
2019/03/04	16	20.80	3	20.87	20.90	13	6,402	0.20%
2019/02/27	10	20.63	24	20.69	20.60	-14	6,134	-0.23%
2019/02/26	5	19.95	10	19.98	19.90	-5	5,759	-0.09%
2019/02/25	16	20.20	1	20.35	20.20	15	5,731	0.26%
2019/02/22	79	20.53	15	20.50	20.25	64	5,680	1.13%
2019/02/21	4	19.73	64	20.22	20.60	-60	5,529	-1.09%
2019/02/20	26	20.37	31	20.59	20.15	-5	5,470	-0.09%
2019/02/19	70	20.06	1	20.00	19.90	69	5,320	1.30%
2019/02/18	12	20.45	9	20.23	20.30	3	5,299	0.06%
2019/02/15	12	19.82	23	20.08	19.75	-11	5,062	-0.22%
2019/02/14	10	18.66	61	18.77	19.55	-51	4,542	-1.12%
2019/02/13	16	17.74	3	17.78	17.80	13	4,384	0.30%
2019/02/12	9	17.33	30	17.43	17.60	-21	4,524	-0.46%
2019/02/11	12	17.08	0	0.00	17.10	12	4,604	0.26%
2019/01/30	50	17.15	10	17.40	17.00	40	4,689	0.85%
2019/01/29	2	16.98	5	17.05	17.05	-3	4,771	-0.06%
2019/01/28	5	16.85	0	0.00	17.05	5	4,912	0.10%
2019/01/25	40	17.11	26	17.08	17.10	14	5,187	0.27%
2019/01/21	2	16.60	2	16.98	16.60	0	5,589	0.00%
2019/01/16	1	16.55	2	16.55	16.45	-1	5,698	-0.02%
2019/01/15	5	16.50	0	0.00	16.55	5	5,809	0.09%
2019/01/09	1	16.65	0	0.00	16.40	1	5,954	0.02%
2019/01/08	0	0.00	1	16.30	16.30	-1	5,981	-0.02%
2019/01/07	0	0.00	2	16.00	16.40	-2	6,030	-0.03%
2019/01/04	2	15.50	0	0.00	15.60	2	6,167	0.03%
2019/01/02	0	0.00	8	16.15	16.15	-8	6,367	-0.13%
2018/12/28	2	16.25	0	0.00	16.05	2	6,500	0.03%
2018/12/27	1	16.60	1	16.50	16.50	0	6,529	0.00%
2018/12/26	14	16.51	6	16.40	16.35	8	6,578	0.12%
2018/12/25	10	16.62	1	16.50	16.50	9	6,623	0.14%
2018/12/24	10	17.10	0	0.00	17.15	10	6,751	0.15%
2018/12/22	4	17.38	0	0.00	17.15	4	6,778	0.06%
2018/12/20	3	17.18	0	0.00	17.15	3	7,010	0.04%
2018/12/19	6	18.67	28	18.79	18.35	-22	6,916	-0.32%
2018/12/18	0	0.00	11	17.53	17.50	-11	6,619	-0.17%
2018/12/17	1	17.20	0	0.00	17.05	1	6,574	0.02%
2018/12/12	11	17.03	0	0.00	17.10	11	6,567	0.17%
2018/12/10	1	16.80	0	0.00	16.70	1	6,789	0.01%
2018/12/07	7	17.13	7	17.43	17.40	0	6,846	0.00%
2018/12/06	9	17.32	2	17.50	16.80	7	6,864	0.10%
2018/12/05	2	18.35	0	0.00	18.30	2	6,779	0.03%
2018/12/04	56	18.86	0	0.00	18.50	56	6,829	0.82%
2018/12/03	0	0.00	3	18.90	18.50	-3	6,770	-0.04%
2018/11/30	0	0.00	1	17.80	17.85	-1	6,647	-0.02%
2018/11/29	2	17.93	0	0.00	17.60	2	6,593	0.03%
2018/11/28	23	17.83	7	17.90	17.70	16	6,479	0.25%
2018/11/23	0	0.00	1	16.40	16.35	-1	6,312	-0.02%
2018/11/22	2	16.73	0	0.00	16.65	2	6,292	0.03%
2018/11/21	1	16.85	1	16.95	17.10	0	6,290	0.00%
2018/11/20	8	16.98	2	17.30	16.80	6	6,274	0.10%
2018/11/16	1	16.60	1	16.85	16.55	0	6,064	0.00%
2018/11/15	4	16.88	1	17.20	16.50	3	6,016	0.05%
2018/11/14	0	0.00	2	16.90	17.00	-2	5,907	-0.03%
2018/11/13	5	16.54	3	16.68	17.00	2	5,903	0.03%
2018/11/12	4	17.10	1	17.10	16.80	3	5,826	0.05%
2018/11/09	4	16.35	8	16.72	17.15	-4	5,681	-0.07%
2018/11/08	7	16.73	5	16.70	16.45	2	5,594	0.04%
2018/11/07	7	16.45	21	16.41	16.30	-14	5,495	-0.25%
2018/11/06	18	16.68	7	16.68	16.30	11	5,555	0.20%
2018/11/05	13	17.02	5	16.74	16.70	8	5,505	0.15%
2018/11/02	4	16.49	17	16.61	16.70	-13	5,372	-0.24%
2018/11/01	1	15.10	122	15.12	15.60	-121	5,116	-2.36%	大賣/鉅額交易
2018/10/31	10	15.46	3	15.30	15.30	7	5,056	0.14%
2018/10/30	0	0.00	1	15.20	15.20	-1	4,960	-0.02%
2018/10/29	0	0.00	2	14.50	14.70	-2	4,883	-0.04%
2018/10/26	0	0.00	8	13.95	13.95	-8	4,903	-0.16%
2018/10/25	3	14.10	4	14.15	13.60	-1	4,938	-0.02%
2018/10/24	3	14.70	1	14.85	14.85	2	4,921	0.04%
2018/10/23	12	15.23	9	15.58	14.95	3	4,996	0.06%
2018/10/22	5	15.35	8	15.60	15.60	-3	4,969	-0.06%
2018/10/18	6	14.80	0	0.00	14.85	6	5,176	0.12%
2018/10/16	14	15.00	0	0.00	15.10	14	5,724	0.24%
2018/10/12	7	14.26	7	14.61	14.75	0	6,200	0.00%
2018/10/11	0	0.00	14	15.26	15.25	-14	6,345	-0.22%
2018/10/09	44	16.94	6	17.05	16.90	38	6,329	0.60%
2018/10/08	35	18.54	3	18.30	18.30	32	6,201	0.52%
2018/10/05	5	19.95	0	0.00	19.80	5	6,196	0.08%
2018/10/04	6	20.53	8	20.46	20.40	-2	6,228	-0.03%
2018/10/03	4	20.00	5	20.05	20.30	-1	6,317	-0.02%
2018/10/02	15	21.50	0	0.00	20.35	15	6,449	0.23%
2018/09/28	17	21.60	15	21.63	21.60	2	6,984	0.03%
2018/09/27	6	21.85	8	21.76	21.60	-2	6,970	-0.03%
2018/09/26	10	20.90	17	20.94	21.20	-7	6,871	-0.10%
2018/09/25	0	0.00	1	20.80	20.55	-1	6,936	-0.01%
2018/09/21	5	19.95	4	20.35	20.35	1	7,004	0.01%
2018/09/20	2	20.00	1	19.85	19.90	1	7,220	0.01%
2018/09/19	1	20.20	1	20.05	20.05	0	7,458	0.00%
2018/09/18	1	20.25	0	0.00	20.00	1	7,955	0.01%
2018/09/17	2	20.85	0	0.00	20.75	2	8,141	0.02%
2018/09/14	12	20.97	5	21.25	21.60	7	8,374	0.08%
2018/09/13	0	0.00	31	19.97	20.55	-31	8,871	-0.35%
2018/09/11	13	19.89	3	20.00	20.20	10	10,171	0.10%
2018/09/10	25	19.83	5	19.59	19.50	20	10,344	0.19%
2018/09/07	9	21.72	0	0.00	21.65	9	10,298	0.09%
2018/09/06	1	23.00	0	0.00	22.80	1	10,366	0.01%
2018/09/03	3	23.57	2	23.10	23.10	1	10,461	0.01%
2018/08/31	7	24.25	6	24.39	24.00	1	10,473	0.01%
2018/08/30	0	0.00	7	23.73	23.80	-7	10,375	-0.07%
2018/08/29	1	23.15	0	0.00	23.25	1	10,383	0.01%
2018/08/27	0	0.00	1	22.65	23.05	-1	10,485	-0.01%
2018/08/24	2	22.15	15	22.25	22.05	-13	10,536	-0.12%
2018/08/23	6	22.53	0	0.00	22.35	6	10,675	0.06%
2018/08/20	1	22.55	0	0.00	22.10	1	11,180	0.01%
2018/08/16	7	21.69	3	22.57	22.55	4	11,174	0.04%
2018/08/15	10	22.72	0	0.00	22.25	10	11,171	0.09%
2018/08/14	13	23.42	11	23.44	23.35	2	11,104	0.02%
2018/08/13	35	22.88	6	22.75	22.75	29	11,218	0.26%
2018/08/10	11	25.13	2	26.10	24.80	9	11,066	0.08%
2018/08/09	5	25.90	0	0.00	25.80	5	11,022	0.05%
2018/08/08	8	26.25	1	26.10	26.10	7	11,075	0.06%
2018/08/07	1	26.75	0	0.00	26.80	1	11,112	0.01%
2018/08/06	16	26.96	8	27.05	26.80	8	11,158	0.07%
2018/08/03	12	26.59	1	27.70	27.80	11	11,206	0.10%
2018/08/02	25	27.93	5	27.20	27.10	20	11,191	0.18%
2018/08/01	5	28.90	11	28.99	28.65	-6	11,116	-0.05%
2018/07/31	0	0.00	23	28.98	28.75	-23	11,093	-0.21%
2018/07/30	83	28.73	85	29.14	28.60	-2	11,145	-0.02%
2018/07/27	10	29.18	15	29.42	29.50	-5	11,101	-0.05%
2018/07/26	39	28.86	2	28.95	28.75	37	11,048	0.33%
2018/07/25	47	29.47	7	29.82	29.20	40	10,983	0.36%
2018/07/24	0	0.00	64	29.75	29.75	-64	10,894	-0.59%
2018/07/23	100	29.67	70	29.89	29.00	30	10,692	0.28%
2018/07/20	189	29.67	228	29.95	30.25	-39	10,404	-0.37%	大買/大賣/
2018/07/19	20	28.05	0	0.00	28.50	20	9,941	0.20%
2018/07/18	22	28.67	90	28.89	28.15	-68	9,977	-0.68%
2018/07/16	6	28.39	6	28.32	27.75	0	9,749	0.00%
2018/07/13	0	0.00	1	29.35	28.50	-1	9,704	-0.01%
2018/07/12	16	28.34	5	28.20	28.20	11	9,610	0.11%
2018/07/11	9	28.73	13	28.84	28.70	-4	9,559	-0.04%
2018/07/10	11	28.40	0	0.00	28.80	11	9,516	0.12%
2018/07/09	23	28.56	11	29.05	28.90	12	9,332	0.13%
2018/07/06	10	26.83	25	26.92	29.10	-15	8,951	-0.17%
2018/07/05	31	27.15	20	27.43	26.70	11	8,674	0.13%
2018/07/04	1	27.10	1	26.40	26.40	0	8,667	0.00%
2018/07/03	65	27.51	7	27.51	27.10	58	8,645	0.67%
2018/06/29	13	28.96	70	29.24	28.70	-57	8,516	-0.67%
2018/06/28	17	28.27	30	28.22	27.90	-13	8,497	-0.15%
2018/06/27	62	27.98	16	28.67	29.25	46	8,282	0.56%
2018/06/26	40	28.41	35	29.06	28.40	5	7,862	0.06%
2018/06/25	33	28.67	1	29.05	27.90	32	7,912	0.40%
2018/06/22	89	31.44	11	31.22	30.00	78	7,719	1.01%
2018/06/21	74	30.75	51	31.00	31.15	23	7,077	0.32%
2018/06/20	59	28.22	16	28.24	28.90	43	6,337	0.68%
2018/06/19	2	24.90	1	26.70	26.95	1	5,755	0.02%
2018/06/15	2	25.50	0	0.00	25.15	2	5,566	0.04%
2018/06/14	0	0.00	1	26.15	26.10	-1	5,531	-0.02%
2018/06/13	2	25.70	1	25.50	25.45	1	5,452	0.02%
2018/06/12	1	25.45	0	0.00	25.45	1	5,472	0.02%
2018/06/11	2	25.85	0	0.00	25.35	2	5,462	0.04%
2018/06/08	8	26.21	1	26.20	26.00	7	5,461	0.13%
2018/06/06	1	26.90	6	27.18	27.05	-5	5,647	-0.09%
2018/06/05	5	26.50	1	26.90	26.65	4	5,842	0.07%
2018/06/04	1	26.20	0	0.00	26.10	1	5,868	0.02%
2018/06/01	4	26.89	0	0.00	26.90	4	5,796	0.07%
2018/05/31	0	0.00	1.2	27.96	26.50	-1.2	5,749	-0.02%
2018/05/30	25	29.31	6	29.13	28.35	19	5,640	0.34%
2018/05/29	2	28.85	3	28.88	28.90	-1	5,324	-0.02%
2018/05/25	2	26.15	0	0.00	26.10	2	5,249	0.04%
2018/05/23	2	26.98	1	26.60	26.60	1	5,324	0.02%
2018/05/22	1	27.25	1	27.05	27.05	0	5,393	0.00%
2018/05/21	0	0.00	13	27.57	27.80	-13	5,422	-0.24%
2018/05/18	5	25.80	0	0.00	25.90	5	5,355	0.09%
2018/05/17	5	27.10	0	0.00	26.55	5	5,550	0.09%
2018/05/16	0	0.00	2	27.00	27.60	-2	5,693	-0.04%
2018/05/15	1	26.80	1	26.85	26.85	0	5,781	0.00%
2018/05/11	0	0.00	3	25.70	26.65	-3	6,014	-0.05%
2018/05/08	0	0.00	2	25.03	25.05	-2	5,890	-0.03%
2018/05/07	0	0.00	8	24.88	25.05	-8	5,933	-0.13%
2018/05/04	5	24.70	11	24.71	23.90	-6	5,922	-0.10%
2018/05/03	1	23.85	1	24.15	23.85	0	5,928	0.00%
2018/05/02	0	0.00	8	23.94	23.70	-8	5,947	-0.13%
2018/04/30	2	23.13	63	23.14	23.25	-61	5,972	-1.02%
2018/04/27	21	22.46	19	22.56	22.30	2	6,007	0.03%
2018/04/26	3	21.07	2	20.60	21.00	1	6,148	0.02%
2018/04/25	9	21.00	7	21.26	21.60	2	6,620	0.03%
2018/04/24	2	21.00	0	0.00	20.90	2	6,808	0.03%
2018/04/23	0	0.00	4	21.53	21.00	-4	6,836	-0.06%
2018/04/20	8	22.48	6	22.70	22.65	2	7,062	0.03%
2018/04/19	21	22.54	18	22.80	22.55	3	7,196	0.04%
2018/04/18	23	22.61	0	0.00	22.30	23	7,466	0.31%
2018/04/17	2	23.05	1	22.20	22.20	1	7,541	0.01%
2018/04/16	6	23.98	5	24.20	23.20	1	7,687	0.01%
2018/04/13	4	23.18	0	0.00	23.00	4	8,000	0.05%
2018/04/12	1	23.50	0	0.00	23.10	1	8,475	0.01%
2018/04/11	51	23.54	15	23.29	23.40	36	8,792	0.41%
2018/04/10	1	23.00	1	24.10	23.00	0	9,255	0.00%
2018/04/09	2	24.40	1	24.70	24.35	1	9,832	0.01%
2018/04/03	29	25.90	0	0.00	25.75	29	10,503	0.28%
2018/04/02	46	27.25	5	27.65	26.50	41	11,171	0.37%
2018/03/31	79	27.27	44	27.22	27.20	35	11,562	0.30%
2018/03/30	13	25.77	9	26.09	25.60	4	11,431	0.03%
2018/03/29	10	26.01	10	26.55	25.65	0	11,564	0.00%
2018/03/28	121	26.37	9	26.14	25.90	112	11,759	0.95%	大買/鉅額交易
2018/03/27	0	0.00	27	25.68	26.05	-27	11,555	-0.23%
2018/03/23	6	24.10	0	0.00	24.00	6	11,587	0.05%
2018/03/21	5	27.05	6	27.22	26.80	-1	11,725	-0.01%
2018/03/19	3	27.00	3	26.63	26.60	0	12,383	0.00%
2018/03/16	3	27.60	5	27.51	26.95	-2	12,813	-0.02%
2018/03/14	1	27.90	0	0.00	27.55	1	13,175	0.01%
2018/03/13	4	27.85	6	27.78	27.65	-2	13,221	-0.02%
2018/03/12	1	27.50	0	0.00	28.20	1	13,332	0.01%
2018/03/09	1	27.60	0	0.00	26.70	1	13,288	0.01%
2018/03/08	2	27.98	0	0.00	27.55	2	13,430	0.01%
2018/03/06	3	28.68	47	29.01	28.85	-44	13,904	-0.32%
2018/03/05	4	29.33	4	28.70	28.20	0	14,295	0.00%
2018/03/02	5	29.47	3	29.30	29.30	2	14,638	0.01%
2018/03/01	4	29.46	4	29.85	30.20	0	14,737	0.00%
2018/02/27	3	30.62	3	30.53	29.90	0	15,070	0.00%
2018/02/26	5	30.46	6	30.59	30.40	-1	15,303	-0.01%
2018/02/23	3	30.40	10	30.13	30.10	-7	15,273	-0.05%
2018/02/22	15	29.99	24	30.10	30.50	-9	15,393	-0.06%
2018/02/21	4	29.35	0	0.00	29.70	4	15,313	0.03%
2018/02/12	11.1	27.51	30	27.46	27.80	-18.9	15,343	-0.12%
2018/02/09	35	26.68	14	26.75	26.60	21	15,288	0.14%
2018/02/08	18.2	29.38	6	30.49	28.65	12.2	15,097	0.08%
2018/02/07	23	29.88	59	29.69	28.20	-36	14,990	-0.24%
2018/02/06	51	29.88	4	30.30	29.35	47	15,184	0.31%
2018/02/05	2	32.20	2	32.65	32.60	0	14,999	0.00%
2018/02/02	3	35.40	4	35.73	35.45	-1	14,916	-0.01%
2018/02/01	7	35.73	7	36.07	35.30	0	14,938	0.00%
2018/01/31	6	35.86	0	0.00	35.95	6	15,019	0.04%
2018/01/30	7	36.21	3	37.23	35.60	4	15,085	0.03%
2018/01/29	3	35.78	9	36.30	36.30	-6	15,087	-0.04%
2018/01/26	10	35.33	7	35.21	35.20	3	15,090	0.02%
2018/01/25	12	36.12	7	36.03	35.80	5	15,332	0.03%
2018/01/24	5.2	35.69	7	36.12	36.05	-1.8	15,375	-0.01%
2018/01/23	23	36.75	3	36.35	36.00	20	15,722	0.13%
2018/01/22	13	36.57	13	36.21	37.00	0	15,884	0.00%
2018/01/19	53.3	37.03	27	35.85	35.80	26.3	15,980	0.16%
2018/01/18	28	40.14	3	39.90	39.55	25	15,534	0.16%
2018/01/17	10	40.96	0	0.00	40.95	10	15,414	0.06%
2018/01/16	58	41.80	54	42.04	41.30	4	15,409	0.03%
2018/01/15	4	39.79	0	0.00	40.10	4	15,291	0.03%
2018/01/12	30	42.05	34	40.40	40.25	-4	15,232	-0.03%
2018/01/11	1	39.80	1	40.35	39.80	0	15,086	0.00%
2018/01/10	33	40.97	31	40.23	40.20	2	15,058	0.01%
2018/01/09	34	40.80	27	40.98	41.20	7	15,144	0.05%
2018/01/08	39	42.33	28.7	42.47	40.50	10.3	15,071	0.07%
2018/01/05	62.3	44.03	82	44.45	44.35	-19.7	14,699	-0.13%
2018/01/04	60	45.27	54.9	45.01	44.15	5.1	14,418	0.04%
2018/01/03	105.2	43.61	95.3	42.78	44.80	10	13,966	0.07%	大買/
2018/01/02	24.1	40.41	25	40.23	40.75	-0.9	13,344	-0.01%