泰山 (1218)-中國信託券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
22.35
漲跌
--
漲幅
0.00%
成交量
1,653張
產業
上市食品類股
251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

泰山 (1218)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/17	3.2	22.32	9.6	22.38	22.35	-6.4	1,219	-0.52%
2024/05/16	2	22.30	1	22.20	22.35	1	1,207	0.08%
2024/05/15	2	22.15	9	22.08	22.10	-7	1,192	-0.59%
2024/05/14	1	21.55	4	21.60	21.55	-3	1,166	-0.26%
2024/05/13	0	0.00	3	21.75	21.75	-3	1,161	-0.26%
2024/05/09	20	21.55	0	21.65	21.50	20	1,155	1.73%
2024/05/08	34	21.74	0	0.00	21.70	34	1,147	2.96%
2024/05/07	50	22.00	0	0.00	21.75	50	1,141	4.38%
2024/05/06	0	0.00	3	22.20	22.25	-3	1,128	-0.27%
2024/05/03	1.5	22.23	4	22.14	22.05	-2.5	1,118	-0.22%
2024/05/02	0	0.00	19	22.34	22.50	-19	1,094	-1.74%
2024/04/30	2	22.10	7.4	22.11	22.25	-5.4	1,066	-0.50%
2024/04/29	0	0.00	9.2	21.95	21.90	-9.2	1,038	-0.89%
2024/04/25	1	21.50	1	21.50	21.45	0	1,011	0.00%
2024/04/24	0	0.00	5	21.30	21.25	-5	1,003	-0.50%
2024/04/23	2	21.25	1	21.30	21.25	1	1,009	0.10%
2024/04/19	5	20.56	0	0.00	20.55	5	1,007	0.50%
2024/04/18	2	21.00	0	0.00	20.95	2	991	0.20%
2024/04/17	7	20.76	1	20.78	20.80	6	987	0.61%
2024/04/16	1.2	20.86	0	0.00	20.75	1.2	988	0.12%
2024/04/15	0	0.00	3	21.30	21.30	-3	972	-0.31%
2024/04/12	0.2	21.50	0	0.00	21.35	0.2	971	0.02%
2024/04/11	0.1	21.95	4	21.53	21.50	-3.9	965	-0.40%
2024/04/10	4	22.10	0.1	22.15	21.80	3.9	957	0.41%
2024/04/09	0.2	21.95	0	0.00	22.00	0.2	956	0.02%
2024/04/08	0.2	21.70	0	0.00	21.75	0.2	946	0.02%
2024/04/03	0.2	21.75	0	0.00	21.55	0.2	962	0.02%
2024/04/02	0.2	22.20	2	21.80	21.75	-1.8	964	-0.19%
2024/04/01	2	22.10	0	0.00	22.10	2	951	0.21%
2024/03/27	0	0.00	1	22.10	22.10	-1	951	-0.11%
2024/03/26	12.2	22.06	33	21.93	21.85	-20.8	952	-2.18%
2024/03/25	20	22.25	1	22.20	22.25	19	954	1.99%
2024/03/22	2	22.25	1	22.30	22.25	1	952	0.10%
2024/03/21	6	22.41	0	0.00	22.25	6	935	0.64%
2024/03/20	3	22.58	9	22.60	22.75	-6	890	-0.67%
2024/03/18	3	21.45	1	21.65	21.30	2	780	0.26%
2024/03/15	0	21.90	5	21.65	21.85	-5	765	-0.65%
2024/03/14	1	21.95	2	22.28	21.95	-1	762	-0.13%
2024/03/13	11	22.32	55	22.06	22.00	-44	749	-5.87%
2024/03/12	2	21.35	0	0.00	21.50	2	709	0.28%
2024/03/11	3	21.65	0	0.00	21.30	3	705	0.43%
2024/03/08	4	21.28	0	21.45	21.30	4	701	0.56%
2024/03/06	0	0.00	26	22.18	21.90	-26	700	-3.71%
2024/03/05	0	0.00	1	21.50	21.15	-1	678	-0.15%
2024/03/04	5.1	21.30	3	21.30	21.40	2.1	672	0.31%
2024/02/29	0	0.00	18	21.20	21.20	-18	658	-2.74%
2024/02/23	3	20.90	0	0.00	20.80	3	656	0.46%
2024/02/22	0	0.00	2	21.05	21.05	-2	658	-0.30%
2024/02/21	1	20.90	0	0.00	20.95	1	665	0.15%
2024/02/19	1	21.05	4	21.13	21.05	-3	687	-0.44%
2024/02/15	0.1	20.55	0	0.00	20.55	0.1	718	0.02%
2024/01/30	1	20.90	0	0.00	20.90	1	720	0.14%
2024/01/29	19	21.10	0	0.00	21.10	19	727	2.61%
2024/01/26	1.1	21.05	0	0.00	21.10	1.1	731	0.14%
2024/01/25	1.4	21.03	0	0.00	20.95	1.4	735	0.18%
2024/01/23	2	20.80	0	0.00	20.80	2	753	0.27%
2024/01/22	2	20.78	0	0.00	20.75	2	757	0.27%
2024/01/17	1	20.70	0	0.00	20.70	1	776	0.13%
2024/01/16	5	20.85	1	20.80	20.80	4	773	0.52%
2024/01/15	0	21.45	0	0.00	21.30	0	762	0.00%
2024/01/11	0.2	21.45	0	0.00	21.35	0.2	797	0.03%
2024/01/10	0.1	21.45	0	0.00	21.40	0.1	821	0.01%
2024/01/09	4	21.70	0	0.00	21.70	4	836	0.48%
2024/01/08	0	0.00	1	21.95	21.90	-1	864	-0.12%
2024/01/05	7	21.96	0	0.00	21.90	7	872	0.80%
2024/01/04	4	22.10	0	0.00	22.05	4	874	0.46%
2024/01/03	5.8	22.17	0	0.00	22.05	5.8	913	0.63%
2024/01/02	7	22.42	22	22.41	22.40	-15	918	-1.63%
2023/12/29	1	22.50	6	22.78	22.50	-5	919	-0.54%
2023/12/28	0	0.00	20	22.48	22.55	-20	924	-2.16%
2023/12/27	11	22.26	8	22.25	22.30	3	920	0.33%
2023/12/26	0	0.00	2	22.30	22.35	-2	927	-0.22%
2023/12/25	0	0.00	1	22.15	22.05	-1	920	-0.11%
2023/12/22	1	22.15	0	0.00	22.05	1	928	0.11%
2023/12/21	5.1	22.26	0	0.00	22.30	5.1	928	0.54%
2023/12/20	3.1	22.25	0	0.00	22.50	3.1	933	0.33%
2023/12/19	1	21.65	0	0.00	21.70	1	923	0.11%
2023/12/18	0.5	22.15	2	22.20	22.05	-1.6	934	-0.17%
2023/12/15	10	21.80	8	21.93	22.00	2	929	0.22%
2023/12/14	2	21.55	0	0.00	21.70	2	919	0.22%
2023/12/13	2.5	21.76	0	0.00	21.60	2.5	917	0.27%
2023/12/12	3	21.70	0	0.00	21.80	3	921	0.33%
2023/12/11	1	21.75	0	0.00	21.75	1	919	0.11%
2023/12/08	1.4	21.80	1	21.90	21.50	0.4	925	0.04%
2023/12/07	1	21.70	4	21.76	21.75	-3	921	-0.33%
2023/12/06	0	0.00	0.1	21.80	21.70	-0.1	920	-0.01%
2023/12/05	0	0.00	1	21.75	21.80	-1	921	-0.11%
2023/12/04	0.1	21.90	4	21.81	21.85	-3.9	924	-0.43%
2023/12/01	5	21.91	0	0.00	21.80	5	930	0.54%
2023/11/30	1	21.60	5	21.79	22.00	-4	912	-0.44%
2023/11/29	5	21.45	0	0.00	21.35	5	894	0.56%
2023/11/27	1	21.45	2	21.33	21.50	-1	885	-0.11%
2023/11/24	3	21.38	2	21.38	21.40	1	888	0.11%
2023/11/22	2	21.43	2	21.35	21.35	0	903	0.00%
2023/11/21	0	0.00	2	21.23	21.45	-2	923	-0.22%
2023/11/20	0	0.00	4	21.20	21.20	-4	926	-0.43%
2023/11/17	0.4	21.00	1	20.90	21.40	-0.6	923	-0.06%
2023/11/16	10	20.95	0	0.00	20.90	10	929	1.08%
2023/11/15	8	20.88	2	20.70	21.10	6	964	0.62%
2023/11/13	0	20.55	1	20.65	20.30	-1	937	-0.11%
2023/11/09	0	0.00	1	20.65	20.65	-1	959	-0.10%
2023/11/08	0	0.00	2	20.70	20.80	-2	986	-0.20%
2023/11/06	0	0.00	1	21.00	21.00	-1	1,000	-0.10%
2023/11/03	2	20.65	0	0.00	20.70	2	1,005	0.20%
2023/11/01	0	0.00	2	20.40	20.40	-2	1,027	-0.19%
2023/10/31	0	0.00	5	20.20	20.10	-5	1,031	-0.48%
2023/10/30	1	20.55	1	20.55	20.45	0	1,036	0.00%
2023/10/26	1	20.60	0	0.00	20.25	1	1,059	0.09%
2023/10/25	0	0.00	3	20.65	20.70	-3	1,068	-0.28%
2023/10/23	2	20.15	0	0.00	20.25	2	1,097	0.18%
2023/10/20	1	20.10	0	0.00	20.25	1	1,138	0.09%
2023/10/18	2	20.55	0	0.00	21.05	2	1,262	0.16%
2023/10/17	0	0.00	2	20.60	20.70	-2	1,261	-0.16%
2023/10/16	4	21.05	0	0.00	20.90	4	1,265	0.32%
2023/10/13	2	21.75	0	0.00	21.55	2	1,267	0.16%
2023/10/12	2	21.80	0.8	21.75	21.95	1.2	1,275	0.09%
2023/10/11	0	0.00	3	21.75	21.65	-3	1,293	-0.23%
2023/10/06	4	21.91	0	0.00	21.95	4	1,333	0.30%
2023/10/04	1	21.70	1	21.65	21.70	0	1,357	0.00%
2023/10/03	4.6	22.30	0	0.00	22.25	4.6	1,366	0.34%
2023/10/02	2	22.30	7	22.35	22.55	-5	1,454	-0.34%
2023/09/28	0	0.00	4	22.35	22.35	-4	1,504	-0.27%
2023/09/27	2	22.53	3	22.55	22.40	-1	1,528	-0.07%
2023/09/26	4	22.70	2.2	22.67	22.60	1.8	1,550	0.11%
2023/09/25	1.1	22.63	0	0.00	22.95	1.1	1,566	0.07%
2023/09/22	1	22.70	1	22.65	22.65	0	1,575	0.00%
2023/09/21	7.8	23.08	4	22.90	22.90	3.7	1,581	0.24%
2023/09/20	2	23.45	0	0.00	23.40	2	1,576	0.13%
2023/09/19	22	23.53	0	0.00	23.45	22	1,601	1.38%
2023/09/18	5	23.70	3	23.60	23.65	2	1,648	0.12%
2023/09/14	0	0.00	0.2	24.00	23.95	-0.2	1,734	-0.01%
2023/09/11	1.1	23.56	0	0.00	23.55	1.1	1,987	0.06%
2023/09/07	8.7	23.72	0	0.00	23.65	8.7	2,063	0.42%
2023/09/06	9.2	24.08	0	0.00	23.95	9.2	2,089	0.44%
2023/09/05	6.8	24.36	0	0.00	24.35	6.8	2,098	0.32%
2023/09/04	0	0.00	1	24.20	24.15	-1	2,123	-0.05%
2023/09/01	2	24.35	0	0.00	24.35	2	2,168	0.09%
2023/08/31	1	24.20	1	24.25	24.20	0	2,237	0.00%
2023/08/29	8	24.36	3	24.35	24.45	5	2,334	0.21%
2023/08/28	1	24.60	1	24.55	24.50	0	2,417	0.00%
2023/08/24	2	23.73	0	23.70	23.50	2	2,505	0.08%
2023/08/22	2	23.85	0	0.00	23.65	2	2,603	0.08%
2023/08/21	10.1	23.89	0	0.00	23.85	10.1	2,598	0.39%
2023/08/18	0	0.00	4	24.70	24.65	-4	2,566	-0.16%
2023/08/17	1	24.55	20	24.91	24.95	-19	2,570	-0.74%
2023/08/16	10.3	24.61	0	0.00	24.65	10.3	2,577	0.40%
2023/08/15	3	25.22	31	25.11	25.15	-28	2,571	-1.09%
2023/08/14	6	25.29	2	25.10	25.25	4	2,582	0.15%
2023/08/11	6	26.10	5	26.07	26.10	1	2,585	0.04%
2023/08/10	0.9	26.20	0	0.00	25.95	0.9	2,611	0.03%
2023/08/08	0	0.00	4	26.75	26.35	-4	2,749	-0.15%
2023/08/07	1	26.45	0.3	26.58	26.55	0.7	2,783	0.03%
2023/08/04	4	26.55	0	0.00	26.55	4	2,870	0.14%
2023/08/02	2.3	26.42	3	26.58	26.40	-0.8	3,082	-0.02%
2023/08/01	1	26.20	4	26.44	26.50	-3	3,502	-0.09%
2023/07/31	4	26.36	25	26.38	26.15	-21	3,495	-0.60%
2023/07/28	4	26.54	6	26.55	26.55	-2	3,494	-0.06%
2023/07/27	0	0.00	13	26.34	26.40	-13	3,506	-0.37%
2023/07/26	2.4	26.34	15	26.27	26.30	-12.6	3,503	-0.36%
2023/07/25	4.2	26.71	6	26.56	26.60	-1.8	3,486	-0.05%
2023/07/24	20	26.99	7	26.81	26.80	13	3,444	0.38%
2023/07/21	17	25.03	6	25.12	25.05	11	3,319	0.33%
2023/07/20	1	25.05	0	0.00	25.00	1	3,309	0.03%
2023/07/19	13.2	24.71	0	0.00	24.50	13.2	3,293	0.40%
2023/07/18	2.9	24.49	0	0.00	24.30	2.9	3,285	0.09%
2023/07/17	25	24.71	0	0.00	24.80	25	3,294	0.76%
2023/07/14	5	24.55	1	24.40	24.60	4	3,285	0.12%
2023/07/13	6.3	24.67	12.2	24.85	24.55	-5.9	3,266	-0.18%
2023/07/12	4.3	25.73	4	25.80	25.60	0.3	3,196	0.01%
2023/07/11	4	25.96	2	25.80	25.85	2	3,202	0.06%
2023/07/10	4.2	25.94	0.3	25.85	26.00	3.9	3,264	0.12%
2023/07/07	14.3	25.75	2	25.60	25.65	12.3	3,270	0.38%
2023/07/06	15.6	26.78	2.6	26.75	26.65	13	3,203	0.40%
2023/07/05	3	27.50	3	27.62	27.30	0	3,196	0.00%
2023/07/04	7	27.69	14	27.62	27.60	-7	3,261	-0.21%
2023/07/03	6	28.12	1	28.15	28.10	5	3,397	0.15%
2023/06/30	6	28.13	2	28.10	28.10	4	3,387	0.12%
2023/06/29	6	28.36	0	0.00	28.25	6	3,381	0.18%
2023/06/28	4	28.41	6	28.40	28.35	-2	3,368	-0.06%
2023/06/27	4	28.44	0	0.00	28.40	4	3,362	0.12%
2023/06/26	7	28.36	0.2	28.50	28.40	6.8	3,343	0.20%
2023/06/21	1.5	29.08	5.2	28.75	29.00	-3.7	3,298	-0.11%
2023/06/20	23	28.41	6	28.45	28.50	17	3,266	0.52%
2023/06/19	43.2	28.47	12.8	28.27	28.55	30.4	3,248	0.94%
2023/06/16	6.5	30.70	3	30.90	30.70	3.5	3,082	0.11%
2023/06/15	5.1	30.37	3	30.38	30.40	2.1	3,048	0.07%
2023/06/14	1	30.30	0	0.00	30.30	1	3,032	0.03%
2023/06/13	2	29.90	6.1	29.93	30.00	-4.1	3,043	-0.13%
2023/06/12	16	30.08	3	30.10	30.10	13	3,008	0.43%
2023/06/09	8.3	30.28	2	30.33	30.40	6.3	2,984	0.21%
2023/06/08	6	30.38	8	30.42	30.40	-2	3,012	-0.07%
2023/06/07	9.7	30.22	0	0.00	30.35	9.7	3,022	0.32%
2023/06/06	18.1	30.24	0	0.00	30.10	18.1	2,991	0.60%
2023/06/05	52	30.46	3	30.35	30.40	49	2,935	1.67%
2023/06/02	12	30.63	4.8	30.72	30.65	7.2	2,910	0.25%
2023/06/01	11	31.20	10	31.40	30.95	1	2,881	0.03%
2023/05/31	15.2	32.02	4.2	31.99	31.85	11	2,816	0.39%
2023/05/30	0	0.00	32	31.59	31.85	-32	2,730	-1.17%
2023/05/29	5	31.85	4	31.84	31.85	1	2,741	0.04%
2023/05/26	38.8	31.79	26	31.66	31.90	12.8	2,737	0.47%
2023/05/25	0	0.00	1	31.05	30.75	-1	2,693	-0.04%
2023/05/24	1	30.75	0	0.00	30.75	1	2,705	0.04%
2023/05/23	20	30.80	13	30.65	30.70	7	2,712	0.26%
2023/05/22	12	30.60	0	0.00	30.55	12	2,758	0.43%
2023/05/19	6	30.60	3.3	30.69	30.80	2.7	2,842	0.09%
2023/05/18	12.1	30.95	6	30.78	30.70	6.1	2,847	0.21%
2023/05/17	13	30.92	4	30.85	31.00	9	2,855	0.32%
2023/05/16	11.2	31.26	4	31.48	31.10	7.2	2,847	0.25%
2023/05/15	2.3	30.50	0	0.00	31.55	2.3	2,836	0.08%
2023/05/12	4	32.00	2	32.00	30.60	2	2,805	0.07%
2023/05/11	4	32.00	2	32.00	31.90	2	2,720	0.07%
2023/05/10	7	32.46	24	32.19	32.50	-17	2,691	-0.63%
2023/05/09	48.2	32.22	61	32.35	31.95	-12.8	2,622	-0.49%
2023/05/08	168	32.43	130.9	32.12	32.75	37.1	2,411	1.54%	大買/大賣/
2023/05/05	0.3	29.90	2	29.80	29.80	-1.7	2,016	-0.08%
2023/05/04	2	30.20	2	30.15	30.05	0	2,034	0.00%
2023/05/03	11	30.20	1	30.10	30.10	10	2,037	0.49%
2023/04/26	2	29.20	4	28.93	29.20	-2	2,131	-0.09%
2023/04/25	1	29.30	0	0.00	29.20	1	2,147	0.05%
2023/04/24	3	29.50	3	29.45	29.45	0	2,178	0.00%
2023/04/21	1	29.05	0	0.00	29.40	1	2,183	0.05%
2023/04/20	2.3	29.48	1	29.85	29.25	1.3	2,196	0.06%
2023/04/18	3	30.17	2	30.15	30.10	1	2,192	0.05%
2023/04/17	1	30.20	3	30.20	30.20	-2	2,206	-0.09%
2023/04/14	2	30.00	0	0.00	30.25	2	2,219	0.09%
2023/04/13	2	30.00	0	0.00	30.30	2	2,257	0.09%
2023/04/12	0	0.00	16	30.54	30.50	-16	2,194	-0.73%
2023/04/11	0	0.00	5	30.69	30.70	-5	2,186	-0.23%
2023/04/10	1	30.60	1	30.65	30.70	0	2,221	0.00%
2023/04/07	22	30.42	17.1	30.48	30.50	4.9	2,213	0.22%
2023/04/06	15	30.30	6.5	30.40	30.65	8.5	2,152	0.39%
2023/03/31	5.1	28.80	0	0.00	28.90	5.1	2,040	0.25%
2023/03/30	1.4	28.80	2	28.88	28.80	-0.6	2,087	-0.03%
2023/03/29	3.3	29.07	0	0.00	29.00	3.3	2,179	0.15%
2023/03/28	0.3	29.15	0	0.00	29.10	0.3	2,285	0.01%
2023/03/27	2	29.20	1	29.35	29.20	1	2,398	0.04%
2023/03/24	0	0.00	2	29.15	29.30	-2	2,450	-0.08%
2023/03/23	10.2	29.29	0	0.00	29.25	10.2	2,503	0.41%
2023/03/22	1.2	28.88	0	0.00	28.95	1.2	2,545	0.05%
2023/03/21	4	29.13	0	0.00	29.10	4	2,576	0.16%
2023/03/20	1	28.65	0	0.00	28.55	1	2,647	0.04%
2023/03/17	4	28.31	0	0.00	28.40	4	2,845	0.14%
2023/03/16	5	27.98	21	28.00	28.10	-16	3,046	-0.53%
2023/03/15	0	0.00	2	28.93	28.75	-2	3,105	-0.06%
2023/03/14	1	28.95	1	29.00	28.95	0	3,375	0.00%
2023/03/13	21.1	28.94	6	29.20	28.95	15.1	3,477	0.43%
2023/03/10	4.5	29.91	0	0.00	29.85	4.5	3,501	0.13%
2023/03/09	0	0.00	2	30.15	30.15	-2	3,537	-0.06%
2023/03/08	0	0.00	0.1	30.40	30.35	-0.1	3,633	0.00%
2023/03/06	0	0.00	2.2	30.44	30.50	-2.2	3,717	-0.06%
2023/03/02	1	29.95	0	0.00	30.10	1	3,771	0.03%
2023/03/01	1	30.50	0	0.00	30.05	1	3,802	0.03%
2023/02/24	5	30.25	0	0.00	30.10	5	3,795	0.13%
2023/02/23	2	30.65	0	0.00	30.60	2	3,778	0.05%
2023/02/20	7	30.17	5	30.37	30.25	2	3,755	0.05%
2023/02/17	19	30.57	6	30.80	30.70	13	3,746	0.35%
2023/02/16	1	29.85	2	29.85	29.85	-1	3,679	-0.03%
2023/02/15	11	29.92	2	29.85	29.85	9	3,736	0.24%
2023/02/14	6.1	29.98	0	0.00	29.95	6.1	3,762	0.16%
2023/02/13	1	30.05	1.5	30.11	30.25	-0.5	3,763	-0.01%
2023/02/10	7	30.09	0	0.00	30.00	7	3,756	0.19%
2023/02/08	1	30.40	0	0.00	30.20	1	3,730	0.03%
2023/02/07	0.5	30.70	0	0.00	30.60	0.5	3,716	0.01%
2023/02/06	0	0.00	2	31.00	30.85	-2	3,702	-0.05%
2023/02/03	25	31.23	3	31.17	30.95	22	3,704	0.59%
2023/02/02	2	31.00	0	0.00	30.85	2	3,703	0.05%
2023/02/01	6	31.00	7	31.16	31.15	-1	3,769	-0.03%
2023/01/31	3	30.90	1	30.70	31.15	2	3,837	0.05%
2023/01/30	12.2	30.86	23	31.07	30.70	-10.8	3,828	-0.28%
2023/01/17	1.3	31.48	2	31.30	31.35	-0.7	3,812	-0.02%
2023/01/16	14.3	31.78	3	31.95	31.70	11.3	3,822	0.30%
2023/01/13	5	32.75	5	32.60	32.45	0	3,815	0.00%
2023/01/12	0	0.00	3	33.00	32.70	-3	3,836	-0.08%
2023/01/11	2	32.45	0	0.00	32.30	2	3,797	0.05%
2023/01/10	11	32.62	2	32.80	32.40	9	3,796	0.24%
2023/01/09	1.4	32.05	1	32.40	32.40	0.4	3,767	0.01%
2023/01/06	0.9	32.45	1	32.40	32.40	-0.1	3,737	0.00%
2023/01/03	0	32.50	0.1	32.45	32.85	0	3,691	0.00%
2022/12/30	2	32.10	0	0.00	32.55	2	3,630	0.06%
2022/12/29	0	32.40	0	0.00	32.15	0	3,603	0.00%
2022/12/28	4	32.68	11.7	32.63	32.55	-7.7	3,570	-0.21%
2022/12/26	3.2	32.46	10	32.21	32.10	-6.8	3,464	-0.20%
2022/12/23	9	32.57	3	32.53	32.60	6	3,439	0.17%
2022/12/22	7.1	32.38	2.5	32.46	32.20	4.6	3,389	0.13%
2022/12/21	1	32.75	6	32.80	32.80	-5	3,331	-0.15%
2022/12/20	59	33.27	95	33.57	33.45	-36	3,225	-1.12%
2022/12/19	69.3	34.50	66	35.85	34.00	3.3	3,111	0.11%
2022/12/16	9.1	37.37	1.4	37.13	36.50	7.7	2,988	0.26%
2022/12/15	1.2	39.17	0	0.00	38.20	1.2	2,928	0.04%
2022/12/14	150.5	38.88	152	38.79	38.90	-1.5	2,865	-0.05%	大買/大賣/
2022/12/13	106.1	38.60	108	39.36	38.55	-1.9	2,800	-0.07%	大買/大賣/
2022/12/12	94.1	39.00	102	38.58	39.00	-7.9	2,751	-0.29%	大賣/
2022/12/09	103.1	39.34	100	40.50	39.25	3.1	2,651	0.12%	大買/
2022/12/08	107.6	40.11	105	38.21	40.15	2.6	2,440	0.11%	大買/大賣/
2022/12/07	3.8	38.39	15	38.25	38.40	-11.2	2,227	-0.50%
2022/12/06	20	39.09	39	39.81	39.15	-19	2,126	-0.89%
2022/12/05	23	43.54	1.1	42.91	41.55	21.9	1,852	1.18%
2022/12/02	18	45.94	22	46.21	46.15	-4	1,750	-0.23%
2022/12/01	1	47.00	2.1	45.44	45.15	-1.1	1,687	-0.06%
2022/11/30	100.6	47.07	88	47.06	47.00	12.6	1,613	0.78%
2022/11/29	13	44.50	6.6	44.32	44.95	6.5	1,501	0.43%
2022/11/28	2	43.00	2	43.28	43.40	0	1,444	0.00%
2022/11/24	2.3	40.03	1.1	39.92	40.80	1.1	1,317	0.09%
2022/11/23	3	39.15	0	0.00	39.25	3	1,274	0.24%
2022/11/22	1	38.00	0	0.00	37.95	1	1,222	0.08%
2022/11/15	0.3	40.20	0	0.00	38.90	0.3	1,190	0.03%
2022/11/14	3	41.79	0	0.00	39.80	3	1,140	0.26%
2022/11/11	2.1	42.26	3	41.50	42.00	-1	1,105	-0.09%
2022/11/10	6	43.26	6	43.67	44.20	0	1,034	0.00%
2022/11/09	2	41.90	3	42.08	42.30	-1	981	-0.10%
2022/11/08	12	40.32	26	40.62	40.95	-14	969	-1.44%
2022/11/04	0	0.00	1	39.75	39.65	-1	973	-0.10%
2022/11/03	1.1	39.37	0	0.00	39.70	1.1	958	0.11%
2022/11/02	18.1	38.80	23	38.06	38.40	-4.9	958	-0.51%
2022/11/01	25	39.30	48	38.80	38.65	-23	959	-2.40%
2022/10/31	0	0.00	0	39.00	38.95	0	946	0.00%
2022/10/28	5	40.88	14	42.81	40.05	-9	917	-0.98%
2022/10/27	23	44.37	6.4	44.46	44.50	16.6	854	1.94%
2022/10/26	2.4	40.90	69	41.04	42.65	-66.6	783	-8.50%
2022/10/25	31	40.14	31	39.58	40.15	0	745	0.00%
2022/10/24	80	39.05	6.1	38.90	39.45	74	718	10.29%
2022/10/21	44	37.19	6	37.00	37.45	38	683	5.56%
2022/10/20	3	35.78	1	35.85	36.25	2	670	0.30%
2022/10/19	8	37.07	0	0.00	36.45	8	625	1.28%
2022/10/18	0	0.00	1	36.15	36.75	-1	621	-0.16%
2022/10/13	1	35.25	1	35.35	35.60	0	649	0.00%
2022/10/03	0	0.00	1	34.25	34.20	-1	790	-0.13%
2022/09/29	1	35.40	0	0.00	35.45	1	902	0.11%
2022/09/12	1	35.55	1	35.70	36.05	0	1,216	0.00%
2022/08/22	1	33.85	7.3	33.89	34.85	-6.3	1,174	-0.54%
2022/08/17	0	0.00	1	32.65	32.70	-1	1,154	-0.09%
2022/08/15	0	0.00	1	33.05	33.45	-1	1,158	-0.09%
2022/08/12	0	0.00	2	32.43	32.70	-2	1,149	-0.17%
2022/08/10	0	0.00	2	31.45	31.45	-2	1,130	-0.18%
2022/08/09	1	31.25	0	0.00	31.35	1	1,130	0.09%
2022/08/08	1	30.10	0	0.00	30.65	1	1,121	0.09%
2022/08/05	2	30.38	0	0.00	30.50	2	1,116	0.18%
2022/08/04	4	30.49	0	0.00	30.50	4	1,131	0.35%
2022/08/03	1	31.50	0	0.00	31.05	1	1,135	0.09%
2022/08/02	3	32.40	2	31.85	32.00	1	1,115	0.09%
2022/08/01	4	33.60	0	0.00	33.55	4	1,115	0.36%
2022/07/26	0	0.00	2	34.50	34.50	-2	1,197	-0.17%
2022/07/25	2	34.05	0	0.00	34.00	2	1,280	0.16%
2022/07/22	0	34.05	0	0.00	34.00	0	1,442	0.00%
2022/07/21	0	0.00	1	34.55	34.20	-1	1,452	-0.07%
2022/07/20	1	36.20	3	36.48	35.70	-2	1,462	-0.14%
2022/07/19	3	36.27	0	0.00	35.70	3	1,467	0.20%
2022/07/18	0	0.00	6	36.08	36.20	-6	1,462	-0.41%
2022/07/15	0	0.00	2	35.25	35.00	-2	1,484	-0.13%
2022/07/13	0	35.40	3	35.77	35.65	-3	1,708	-0.18%
2022/07/12	0	0.00	2	34.85	35.25	-2	2,044	-0.10%
2022/07/11	0	0.00	1	35.40	35.65	-1	2,197	-0.05%
2022/07/08	6	35.34	2.1	35.54	35.20	3.9	2,191	0.18%
2022/07/07	5	34.48	5	34.76	35.45	0	2,170	0.00%
2022/07/06	1	33.42	0	0.00	34.55	1	2,091	0.05%
2022/07/05	4	33.95	10	33.80	34.20	-6	2,024	-0.30%
2022/07/04	0	0.00	1	30.70	31.10	-1	1,822	-0.05%
2022/06/16	0	0.00	0.1	31.05	31.00	-0.1	1,743	-0.01%
2022/05/31	0	31.85	0	0.00	31.60	0	1,742	0.00%
2022/05/30	1	32.15	1	32.00	32.10	0	1,733	0.00%
2022/05/27	1	31.30	1	31.55	31.40	0	1,715	0.00%
2022/05/26	1	31.25	1	31.30	31.25	0	1,711	0.00%
2022/05/25	0	30.80	0	0.00	30.90	0	1,702	0.00%
2022/05/23	0	0.00	1	30.85	31.00	-1	1,694	-0.06%
2022/05/18	0.1	30.70	4	30.93	31.05	-3.9	1,707	-0.23%
2022/05/16	0	0.00	1	30.50	30.35	-1	1,722	-0.06%
2022/05/10	0	0.00	25	29.86	31.20	-25	1,695	-1.47%
2022/05/06	0	0.00	1	31.75	31.10	-1	1,666	-0.06%
2022/05/05	0	0.00	2	31.15	31.10	-2	1,602	-0.12%
2022/05/04	1	31.10	1	31.15	30.90	0	1,592	0.00%
2022/04/29	2	31.48	2	31.48	31.50	0	1,565	0.00%
2022/04/28	9	32.03	56.4	32.15	32.45	-47.4	1,482	-3.20%
2022/04/26	1	30.50	7	30.46	29.55	-6	1,297	-0.46%
2022/04/25	7	30.56	0	0.00	30.00	7	1,272	0.55%
2022/04/22	4	31.20	12	31.75	31.00	-8	1,240	-0.64%
2022/04/21	6	32.03	1	31.80	31.65	5	1,206	0.41%
2022/04/20	54	32.63	33	34.21	32.30	21	1,158	1.81%
2022/04/19	7	30.44	6.5	30.91	31.65	0.5	970	0.05%
2022/04/18	58.5	33.10	59	32.26	30.95	-0.5	916	-0.05%
2022/04/15	7	31.32	20.1	31.30	31.90	-13.1	557	-2.35%
2022/04/14	1	28.75	3	28.90	29.00	-2	382	-0.52%
2022/04/13	0.1	28.70	0	0.00	28.65	0.1	364	0.03%
2022/04/11	0	0.00	1	28.10	28.15	-1	343	-0.29%
2022/03/28	0	0.00	0	28.05	27.60	0	344	-0.01%
2022/03/24	0	28.00	0	0.00	27.80	0	346	0.01%
2022/03/15	10	27.50	0	0.00	27.50	10	344	2.90%
2022/03/11	0.2	27.25	0	0.00	27.10	0.2	336	0.06%
2022/03/08	0	27.50	0	0.00	27.10	0	332	0.00%
2022/03/04	5	27.65	0	0.00	27.65	5	326	1.53%
2022/03/02	0	0.00	5	28.05	27.95	-5	327	-1.53%
2022/02/09	0	0.00	1	27.30	27.40	-1	259	-0.39%
2022/01/26	5	26.75	0	0.00	26.80	5	253	1.98%
2022/01/25	0	0.00	1	26.80	26.85	-1	256	-0.39%
2022/01/13	2	27.20	1	27.20	27.20	1	277	0.36%
2022/01/12	1	27.35	0	0.00	27.35	1	279	0.36%
2022/01/07	2	27.20	0	0.00	27.20	2	286	0.70%
2021/12/28	1	27.35	0	0.00	27.30	1	284	0.35%
2021/12/23	0.9	27.00	0	0.00	27.00	0.9	280	0.34%
2021/12/08	0	27.05	0	0.00	27.00	0	356	0.00%
2021/12/07	1	26.90	0	0.00	26.95	1	359	0.28%
2021/12/06	1	26.80	0	0.00	27.00	1	361	0.28%
2021/12/02	1	27.00	0	0.00	26.90	1	377	0.27%
2021/11/30	1	26.75	0	0.00	26.75	1	393	0.25%
2021/11/26	2	27.05	0	0.00	26.95	2	403	0.50%
2021/11/09	1	27.45	0	0.00	27.60	1	463	0.22%
2021/11/08	1	27.10	0	0.00	27.55	1	463	0.22%
2021/11/05	5.2	27.20	0	0.00	27.20	5.2	467	1.12%
2021/11/04	0.1	27.30	0	0.00	27.25	0.1	469	0.02%
2021/11/03	1	27.00	0	0.00	27.05	1	475	0.21%
2021/11/02	1	26.95	0	0.00	26.95	1	477	0.21%
2021/11/01	0.2	27.20	0	0.00	27.05	0.2	476	0.03%
2021/10/25	0	0.00	1	28.05	28.05	-1	478	-0.21%
2021/10/22	0.1	28.50	0	0.00	28.40	0.1	484	0.02%
2021/10/21	1	28.60	0	0.00	28.70	1	497	0.20%
2021/10/18	0	0.00	3	28.25	28.30	-3	501	-0.60%
2021/10/05	0	0.00	9	26.45	26.50	-9	551	-1.63%
2021/10/04	1	26.60	0	0.00	26.45	1	562	0.18%
2021/10/01	1.3	26.76	0	0.00	26.70	1.3	570	0.23%
2021/09/29	1	26.85	0	0.00	26.85	1	582	0.17%
2021/09/24	1	27.25	0	0.00	27.30	1	640	0.16%
2021/09/16	1	29.10	0	0.00	29.10	1	653	0.15%
2021/09/15	1.2	29.03	0	0.00	29.00	1.2	653	0.18%
2021/09/14	1	29.30	0	0.00	29.20	1	660	0.15%
2021/08/26	0	0.00	1	28.45	28.50	-1	767	-0.13%
2021/08/24	0	0.00	1	27.65	27.80	-1	802	-0.12%
2021/08/23	0	0.00	1	27.10	27.30	-1	820	-0.12%
2021/08/19	1.2	27.16	0	0.00	26.75	1.2	845	0.14%
2021/08/16	0	0.00	1	28.05	27.60	-1	909	-0.11%
2021/08/13	1	28.35	0	0.00	28.35	1	924	0.11%
2021/08/11	0	0.00	0.6	28.95	28.75	-0.6	1,018	-0.05%
2021/08/10	0	0.00	1	28.90	28.90	-1	1,092	-0.09%
2021/08/09	1	29.10	3	29.10	29.00	-2	1,259	-0.16%
2021/07/28	1	29.10	0	0.00	29.10	1	1,997	0.05%
2021/07/23	0	0.00	2	29.40	29.45	-2	2,223	-0.09%
2021/07/14	0	0.00	1	28.70	28.70	-1	3,017	-0.03%
2021/07/08	0	0.00	0.2	29.50	29.40	-0.2	3,094	0.00%
2021/07/06	1	29.15	0	0.00	29.20	1	3,123	0.03%
2021/07/05	1	29.20	0	0.00	29.30	1	3,122	0.03%
2021/07/02	0	0.00	21	29.40	29.30	-21	3,121	-0.67%
2021/07/01	23	29.78	0	0.00	29.80	23	3,116	0.74%
2021/06/29	20	29.00	0	0.00	29.05	20	3,106	0.64%
2021/06/25	1	29.15	0	0.00	29.05	1	3,139	0.03%
2021/06/24	2	29.23	0	0.00	29.25	2	3,189	0.06%
2021/06/23	0	0.00	3.1	29.18	29.15	-3.1	3,210	-0.10%
2021/06/22	1	28.90	1	28.95	28.90	0	3,216	0.00%
2021/06/21	7	29.03	11	29.09	28.95	-4	3,243	-0.12%
2021/06/17	3	28.97	0	0.00	29.05	3	3,243	0.09%
2021/06/16	0	0.00	2	29.20	29.10	-2	3,239	-0.06%
2021/06/11	1	29.00	1	29.15	29.00	0	3,236	0.00%
2021/06/10	0	0.00	1	29.00	29.15	-1	3,234	-0.03%
2021/06/09	0	0.00	6	29.20	29.00	-6	3,249	-0.18%
2021/06/07	1	29.25	5	29.05	29.15	-4	3,246	-0.12%
2021/06/04	2	29.65	0	0.00	29.55	2	3,235	0.06%
2021/06/02	13	29.52	1	29.65	29.70	12	3,223	0.37%
2021/06/01	6	29.20	0	0.00	29.20	6	3,197	0.19%
2021/05/31	0	0.00	4	29.35	29.20	-4	3,194	-0.13%
2021/05/28	2	28.80	0	0.00	28.90	2	3,191	0.06%
2021/05/27	0.2	29.00	4	29.00	28.75	-3.9	3,188	-0.12%
2021/05/26	3	29.00	0	0.00	29.10	3	3,187	0.09%
2021/05/25	3	28.70	0	0.00	28.60	3	3,180	0.09%
2021/05/24	4	29.04	0	0.00	28.85	4	3,159	0.13%
2021/05/21	4	29.05	2	29.20	29.15	2	3,160	0.06%
2021/05/20	4	29.36	4	30.01	29.10	0	3,139	0.00%
2021/05/19	2	30.10	3	29.85	29.70	-1	3,088	-0.03%
2021/05/18	12	29.95	11	30.13	30.35	1	3,052	0.03%
2021/05/17	24.1	30.97	5	30.97	30.75	19.1	2,991	0.64%
2021/05/14	4	29.99	4	30.50	29.60	0	2,834	0.00%
2021/05/13	11	31.19	5	31.68	30.95	6	2,749	0.22%
2021/05/12	1	29.70	3.5	30.02	30.15	-2.5	2,599	-0.10%
2021/05/11	18.5	32.77	1.2	33.29	32.70	17.3	2,487	0.70%
2021/05/10	2	31.58	1	31.65	31.35	1	2,196	0.05%
2021/05/06	2	30.40	5	30.25	30.10	-3	2,152	-0.14%
2021/05/05	6	30.02	0	0.00	29.80	6	2,144	0.28%
2021/05/04	9	30.91	1	29.90	29.95	8	2,132	0.38%
2021/05/03	2	31.95	2	31.93	31.70	0	2,073	0.00%
2021/04/29	8.5	33.11	0	0.00	32.90	8.5	2,038	0.42%
2021/04/28	4	32.83	0	0.00	33.45	4	1,935	0.21%
2021/04/27	1.2	31.75	1	31.65	31.60	0.2	1,760	0.01%
2021/04/26	0	0.00	3	31.90	32.05	-3	1,770	-0.17%
2021/04/23	7	33.31	10.1	33.18	32.65	-3.1	1,898	-0.16%
2021/04/22	11.1	33.63	0	0.00	33.00	11.1	1,770	0.62%
2021/04/21	1	33.80	2	32.55	33.80	-1	1,705	-0.06%
2021/04/19	2	32.00	0	0.00	32.30	2	1,522	0.13%
2021/04/13	22	30.33	27	30.20	29.90	-5	1,528	-0.33%
2021/04/07	2	29.50	0	0.00	29.95	2	1,601	0.12%
2021/04/06	1	29.70	0	0.00	29.60	1	1,646	0.06%
2021/04/01	1	29.40	2	29.60	29.65	-1	1,707	-0.06%
2021/03/30	2	30.80	0	0.00	30.75	2	1,709	0.12%
2021/03/29	1	30.55	2	30.60	30.55	-1	1,714	-0.06%
2021/03/26	0	0.00	1	30.25	29.85	-1	1,785	-0.06%
2021/03/24	0	0.00	2.5	29.48	29.50	-2.5	1,894	-0.13%
2021/03/23	0	0.00	3	28.98	28.85	-3	1,873	-0.16%
2021/03/22	0	0.00	3	28.90	28.90	-3	1,939	-0.15%
2021/03/17	1	28.70	1	28.65	28.65	0	2,016	0.00%
2021/03/16	2	28.83	0	0.00	28.70	2	2,026	0.10%
2021/03/15	1	29.00	1	28.70	28.95	0	2,025	0.00%
2021/03/11	0	0.00	1	29.10	29.15	-1	2,007	-0.05%
2021/03/09	1	28.95	2	29.00	29.00	-1	2,005	-0.05%
2021/02/24	1	29.25	0	0.00	28.75	1	1,991	0.05%
2021/02/23	1	28.90	2	28.98	28.80	-1	1,984	-0.05%
2021/01/26	1	26.65	0	0.00	26.65	1	1,984	0.05%
2021/01/25	0	0.00	1	26.85	26.70	-1	1,980	-0.05%
2021/01/22	0	0.00	4	26.70	26.90	-4	1,968	-0.20%
2021/01/21	4	26.90	4	26.70	26.70	0	1,951	0.00%
2021/01/20	4	27.93	5	28.09	26.95	-1	1,925	-0.05%
2021/01/19	2	28.35	3	28.50	28.40	-1	1,870	-0.05%
2021/01/18	6	29.38	2	29.43	29.00	4	1,834	0.22%
2021/01/15	1.5	28.88	9	28.92	29.00	-7.5	1,661	-0.45%
2021/01/13	1	27.95	0	0.00	27.75	1	1,562	0.06%
2021/01/11	1	27.90	1	27.80	27.85	0	1,524	0.00%
2021/01/08	2	27.55	1.1	28.05	28.20	1	1,499	0.06%
2021/01/07	1	27.70	0	0.00	27.85	1	1,464	0.07%
2021/01/06	3	27.85	0	0.00	27.40	3	1,438	0.21%
2021/01/05	1	27.75	0	0.00	27.80	1	1,391	0.07%
2020/12/31	1	27.60	1	27.40	27.60	0	1,355	0.00%
2020/12/29	1	27.55	3	27.33	27.15	-2	1,276	-0.16%
2020/12/28	1	27.85	3	27.77	28.10	-2	1,223	-0.16%
2020/12/25	0	0.00	1	27.00	26.65	-1	1,158	-0.09%
2020/12/24	0	0.00	6	26.81	26.65	-6	1,136	-0.53%
2020/12/23	2	27.63	0	0.00	27.10	2	1,103	0.18%
2020/12/22	1	27.05	4	27.66	27.25	-3	1,078	-0.28%
2020/12/21	3	26.08	4	26.78	26.55	-1	975	-0.10%
2020/12/18	0	0.00	3	25.40	25.80	-3	862	-0.35%
2020/12/16	4	25.35	1	25.30	25.25	3	821	0.37%
2020/12/14	2	24.53	0	0.00	24.70	2	731	0.27%
2020/12/11	5	24.25	5	24.05	23.95	0	732	0.00%
2020/12/10	0	0.00	1	23.75	23.95	-1	704	-0.14%
2020/12/09	0	0.00	1	23.55	23.55	-1	684	-0.15%
2020/12/04	2	23.75	0	0.00	23.70	2	681	0.29%
2020/12/03	1	23.55	0	0.00	23.55	1	680	0.15%
2020/12/02	2	23.45	0	0.00	23.50	2	699	0.29%
2020/12/01	0.2	23.30	0	0.00	23.45	0.2	707	0.03%
2020/11/26	2	23.35	0	0.00	23.45	2	708	0.28%
2020/11/20	3.1	23.15	0	0.00	23.15	3.1	743	0.41%
2020/11/10	0	0.00	1	22.40	22.50	-1	1,130	-0.09%
2020/10/30	0	0.00	10	21.85	21.70	-10	1,266	-0.79%
2020/10/08	5	22.25	0	0.00	22.30	5	1,642	0.30%
2020/10/05	0	0.00	1	21.50	21.45	-1	1,700	-0.06%
2020/09/30	1	21.20	0	0.00	21.05	1	1,726	0.06%
2020/09/24	1	21.20	0	0.00	21.20	1	1,778	0.06%
2020/09/23	1	22.10	0	0.00	22.05	1	1,796	0.06%
2020/09/22	1	22.20	0	0.00	22.25	1	1,796	0.06%
2020/09/17	1	22.40	0	0.00	22.40	1	1,815	0.06%
2020/09/15	0	0.00	2	22.40	22.40	-2	1,805	-0.11%
2020/09/02	1	22.45	1	22.50	22.45	0	1,973	0.00%
2020/08/25	2	23.28	0	0.00	23.25	2	2,054	0.10%
2020/08/21	0	0.00	1	23.70	23.60	-1	2,100	-0.05%
2020/08/20	2	23.30	0	0.00	23.50	2	1,988	0.10%
2020/08/19	2	23.60	0	0.00	23.60	2	1,934	0.10%
2020/08/17	1	22.85	0	0.00	23.10	1	1,869	0.05%
2020/08/13	0	0.00	5	22.35	22.30	-5	1,765	-0.28%
2020/07/31	5	22.20	0	0.00	22.15	5	1,854	0.27%
2020/07/28	0	0.00	25	21.95	22.05	-25	1,828	-1.37%
2020/07/27	0	0.00	10	22.55	22.35	-10	1,804	-0.55%
2020/07/23	1	23.25	0	0.00	23.25	1	1,768	0.06%
2020/07/20	0	0.00	1	23.15	23.00	-1	1,725	-0.06%
2020/07/17	5	23.15	1	23.80	23.15	4	1,700	0.24%
2020/07/15	2	23.93	8	23.93	24.00	-6	1,668	-0.36%
2020/07/14	0	0.00	1	23.65	23.70	-1	1,652	-0.06%
2020/07/13	5	23.80	2	24.05	23.75	3	1,652	0.18%
2020/07/09	30	23.87	30	23.72	23.65	0	1,652	0.00%
2020/07/07	1	23.60	0	0.00	23.60	1	1,635	0.06%
2020/07/06	10	23.75	2	23.85	23.80	8	1,639	0.49%
2020/07/03	0	0.00	1	23.35	23.45	-1	1,625	-0.06%
2020/07/02	0	0.00	25	23.49	23.35	-25	1,646	-1.52%
2020/07/01	1	23.30	0	0.00	23.15	1	1,624	0.06%
2020/06/24	2	23.20	0	0.00	23.10	2	1,753	0.11%
2020/06/23	5	23.30	0	0.00	23.35	5	1,799	0.28%
2020/06/22	1	23.50	1	23.90	23.50	0	1,846	0.00%
2020/06/19	20	23.84	20	23.90	23.85	0	1,853	0.00%
2020/06/18	2	23.50	0	0.00	23.45	2	1,834	0.11%
2020/06/17	13	23.19	20	23.20	23.15	-7	1,838	-0.38%
2020/06/16	0	0.00	30	23.35	23.35	-30	1,859	-1.61%
2020/06/15	3	23.20	25	23.05	23.00	-22	1,910	-1.15%
2020/06/12	122	23.34	40	23.56	23.80	82	1,902	4.31%	大買/
2020/06/09	5	24.10	2	24.28	24.20	3	1,853	0.16%
2020/06/08	2	25.23	0	0.00	25.25	2	1,864	0.11%
2020/06/04	1	24.85	0	0.00	24.75	1	1,848	0.05%
2020/06/02	0	0.00	2	25.00	24.90	-2	1,876	-0.11%
2020/06/01	0	0.00	3	24.97	25.10	-3	1,891	-0.16%
2020/05/29	12	24.59	1	24.75	24.35	11	1,929	0.57%
2020/05/28	1	24.35	0	0.00	24.25	1	1,937	0.05%
2020/05/27	0	0.00	2	24.45	24.45	-2	1,968	-0.10%
2020/05/26	2	24.15	1	24.25	23.90	1	1,989	0.05%
2020/05/20	5	24.30	1	24.55	24.30	4	2,063	0.19%
2020/05/19	6	24.33	7	24.31	24.35	-1	2,166	-0.05%
2020/05/18	12	24.93	1	25.25	24.35	11	2,185	0.50%
2020/05/15	1	24.70	0	0.00	24.80	1	2,151	0.05%
2020/05/14	7	25.00	4	24.90	24.35	3	2,129	0.14%
2020/05/13	2	25.33	10	25.13	25.00	-8	2,088	-0.38%
2020/05/12	0	0.00	25	24.24	24.40	-25	2,006	-1.25%
2020/05/11	1	24.10	83	24.15	24.05	-82	1,991	-4.12%
2020/05/07	2	24.03	3	24.10	24.20	-1	1,955	-0.05%
2020/05/06	1	24.15	6	23.90	23.70	-5	1,945	-0.26%
2020/05/04	0	0.00	9	23.31	23.35	-9	1,923	-0.47%
2020/04/29	1	24.00	10	24.00	23.70	-9	1,907	-0.47%
2020/04/28	0	0.00	2	23.75	23.50	-2	1,896	-0.11%
2020/04/23	0	0.00	2	23.15	23.15	-2	1,874	-0.11%
2020/04/21	8	23.32	0	0.00	22.70	8	1,861	0.43%
2020/04/20	2	23.25	2	23.75	23.85	0	1,836	0.00%
2020/04/17	12	23.95	2	23.70	23.50	10	1,816	0.55%
2020/04/16	11	23.61	1	24.00	24.10	10	1,794	0.56%
2020/04/15	5	24.24	7	24.35	24.00	-2	1,783	-0.11%
2020/04/14	6	23.05	6	23.34	23.40	0	1,737	0.00%
2020/04/13	3	23.00	3	23.00	22.95	0	1,720	0.00%
2020/04/10	2	23.20	5	23.13	23.15	-3	1,709	-0.18%
2020/04/09	15	23.04	4	23.13	23.10	11	1,698	0.65%
2020/04/07	13	23.05	7	22.89	23.00	6	1,649	0.36%
2020/04/01	3	22.70	9	22.70	22.65	-6	1,601	-0.37%
2020/03/31	6	21.94	7	22.31	23.05	-1	1,565	-0.06%
2020/03/30	0	0.00	7	20.99	21.20	-7	1,471	-0.48%
2020/03/27	6	21.08	20	21.09	21.00	-14	1,445	-0.97%
2020/03/26	4	19.75	2	19.55	20.75	2	1,388	0.14%
2020/03/25	2	19.15	0	0.00	19.05	2	1,323	0.15%
2020/03/24	21	18.77	2	18.78	18.70	19	1,299	1.46%
2020/03/23	6	18.35	3	18.55	18.45	3	1,285	0.23%
2020/03/20	4	19.65	3	19.97	19.35	1	1,271	0.08%
2020/03/19	4	18.93	0	0.00	19.00	4	1,231	0.32%
2020/03/18	0	0.00	5	19.01	18.90	-5	1,179	-0.42%
2020/03/17	4	19.51	0	0.00	19.70	4	1,169	0.34%
2020/03/16	2	21.25	0	0.00	20.50	2	1,153	0.17%
2020/03/13	1	20.80	61	20.30	21.05	-60	1,146	-5.23%
2020/03/12	1	22.60	73	22.32	22.55	-72	1,102	-6.53%
2020/03/10	11	23.56	14	24.09	24.45	-3	1,058	-0.28%
2020/03/09	15	25.48	1	25.25	24.95	14	1,028	1.36%
2020/03/05	118	26.00	29	26.15	25.85	89	958	9.29%	大買/
2020/03/04	49	26.79	50	26.68	26.45	-1	912	-0.11%
2020/03/03	64	26.23	13	26.18	26.95	51	836	6.10%
2020/03/02	71	24.96	6	24.95	24.85	65	766	8.48%
2020/02/27	14	24.45	14	25.26	23.95	0	724	0.00%
2020/02/26	3	24.97	10	24.77	24.65	-7	677	-1.03%
2020/02/25	0	0.00	8	23.26	23.25	-8	626	-1.28%
2020/02/24	9	23.31	1	23.25	23.30	8	626	1.28%
2020/02/21	11	23.80	0	0.00	24.00	11	621	1.77%
2020/02/20	15	22.83	10	23.68	24.15	5	589	0.85%
2020/02/19	9	21.00	1	22.60	22.60	8	480	1.66%
2020/01/16	0	0.00	1	21.65	21.65	-1	474	-0.21%
2019/12/30	0	0.00	1.3	21.94	22.00	-1.3	585	-0.22%
2019/12/13	0	0.00	2	22.25	22.05	-2	599	-0.33%
2019/12/05	0	0.00	1	22.45	22.45	-1	610	-0.16%
2019/11/27	0	0.00	2	22.80	22.75	-2	606	-0.33%
2019/11/26	0	0.00	13	23.30	23.25	-13	584	-2.22%
2019/11/25	0	0.00	88	23.32	23.20	-88	579	-15.19%
2019/11/22	1	23.50	0	0.00	23.55	1	566	0.18%
2019/11/20	0	0.00	1	22.30	22.60	-1	520	-0.19%
2019/11/15	0	0.00	1	21.75	21.80	-1	508	-0.20%
2019/11/14	2	21.95	1	21.80	21.80	1	514	0.19%
2019/11/07	0	0.00	2	21.35	21.45	-2	515	-0.39%
2019/11/04	2	21.50	0	0.00	21.55	2	527	0.38%
2019/10/25	100	20.93	0	0.00	20.85	100	610	16.37%
2019/10/15	0	0.00	2	20.55	20.40	-2	585	-0.34%
2019/10/08	0	0.00	1	20.60	20.50	-1	603	-0.17%
2019/10/07	2	20.33	0	0.00	20.40	2	632	0.32%
2019/09/17	0	0.00	3	20.00	19.95	-3	797	-0.38%
2019/09/10	2	19.80	0	0.00	19.85	2	855	0.23%
2019/09/05	0	0.00	1	19.75	19.70	-1	908	-0.11%
2019/09/03	0	0.00	1	19.60	19.60	-1	996	-0.10%
2019/08/21	2	19.25	0	0.00	19.30	2	1,288	0.16%
2019/08/12	0	0.00	1	20.30	20.05	-1	1,473	-0.07%
2019/08/08	1	20.05	0	0.00	19.90	1	1,475	0.07%
2019/08/06	1	19.20	0	0.00	19.80	1	1,495	0.07%
2019/07/31	1	20.80	1	20.65	20.70	0	1,472	0.00%
2019/07/30	0	0.00	1	20.35	20.35	-1	1,448	-0.07%
2019/07/24	1	20.10	0	0.00	20.05	1	1,485	0.07%
2019/07/17	0	0.00	1	20.40	20.40	-1	1,463	-0.07%
2019/07/15	0	0.00	1	20.10	20.15	-1	1,446	-0.07%
2019/07/11	0	0.00	2	20.20	20.25	-2	1,435	-0.14%
2019/07/01	1	19.35	1	19.55	19.55	0	1,501	0.00%
2019/06/28	2	19.75	3	19.85	19.70	-1	1,494	-0.07%
2019/06/27	2	20.20	0	0.00	20.10	2	1,471	0.14%
2019/06/26	2	20.53	1	20.75	20.45	1	1,453	0.07%
2019/06/20	1	20.25	0	0.00	20.35	1	1,372	0.07%
2019/06/19	1	20.25	0	0.00	20.20	1	1,367	0.07%
2019/06/14	0	0.00	1	21.40	21.40	-1	1,310	-0.08%
2019/06/12	0	0.00	2	21.45	21.45	-2	1,325	-0.15%
2019/06/11	2	21.93	1	22.00	22.00	1	1,295	0.08%
2019/06/10	2	22.03	1	21.90	22.05	1	1,251	0.08%
2019/06/05	0	0.00	5	22.00	21.90	-5	1,166	-0.43%
2019/06/04	0	0.00	2	21.85	21.70	-2	1,155	-0.17%
2019/06/03	0	0.00	4	21.80	22.15	-4	1,126	-0.36%
2019/05/31	6	21.58	3	21.70	21.65	3	1,088	0.28%
2019/05/27	1	21.40	4.1	21.33	21.30	-3.1	1,011	-0.31%
2019/05/24	0	0.00	1	20.80	20.90	-1	972	-0.10%
2019/05/23	1	20.40	2	20.50	20.50	-1	935	-0.11%
2019/05/22	2	20.30	1	20.35	20.15	1	955	0.10%
2019/05/21	1	20.20	1	20.00	20.15	0	937	0.00%
2019/05/17	0	0.00	14	19.95	19.80	-14	905	-1.55%
2019/05/14	0	0.00	10	19.35	19.35	-10	870	-1.15%
2019/04/24	0	0.00	3	18.60	18.50	-3	803	-0.37%
2019/04/15	0	0.00	1	18.85	18.85	-1	926	-0.11%
2019/04/10	0	0.00	1	18.55	18.55	-1	970	-0.10%
2019/04/09	5	18.11	1	18.45	18.45	4	1,101	0.36%
2019/03/29	0	0.00	1	18.55	18.55	-1	1,169	-0.09%
2019/03/22	0	0.00	1	18.80	18.60	-1	1,197	-0.08%
2019/03/21	0	0.00	5	18.80	18.75	-5	1,198	-0.42%
2019/03/14	0	18.20	0	0.00	18.25	0	1,175	0.00%
2019/03/11	0	0.00	1	18.35	18.10	-1	1,185	-0.08%
2019/03/07	1	18.00	0	0.00	18.00	1	1,218	0.08%
2019/03/04	1	18.00	0	0.00	18.00	1	1,251	0.08%
2019/02/22	1	18.10	1	18.15	18.15	0	1,283	0.00%
2019/02/21	0	0.00	4	18.33	18.10	-4	1,331	-0.30%
2019/01/21	1	18.00	0	0.00	17.85	1	1,470	0.07%
2019/01/18	1	18.05	1	18.00	18.00	0	1,493	0.00%
2019/01/15	0	0.00	4	18.16	17.90	-4	1,576	-0.25%
2019/01/04	1	17.30	0	0.00	17.55	1	1,888	0.05%
2019/01/03	0	0.00	1	17.95	17.60	-1	2,020	-0.05%
2019/01/02	0	0.00	1	18.10	18.00	-1	2,075	-0.05%
2018/12/28	2	18.73	3	18.80	19.00	-1	2,102	-0.05%
2018/12/27	0	0.00	10	18.32	18.50	-10	2,118	-0.47%
2018/12/26	0	0.00	3	18.00	18.20	-3	2,285	-0.13%
2018/12/22	0	0.00	6	17.81	17.80	-6	2,469	-0.24%
2018/12/05	0	0.00	1	17.05	17.00	-1	4,625	-0.02%
2018/12/04	1	17.25	0	0.00	17.15	1	4,649	0.02%
2018/11/29	1	16.70	0	0.00	16.70	1	4,639	0.02%
2018/11/28	0	0.00	1	16.60	16.60	-1	4,640	-0.02%
2018/11/27	0	0.00	1	16.50	16.45	-1	4,642	-0.02%
2018/11/26	0	0.00	1	16.50	16.25	-1	4,637	-0.02%
2018/11/20	0	0.00	2	16.30	16.55	-2	4,614	-0.04%
2018/11/19	0	0.00	35	16.10	16.15	-35	4,601	-0.76%
2018/11/16	35	16.31	1	16.25	16.20	34	4,592	0.74%
2018/11/13	0	0.00	1	16.00	16.00	-1	4,795	-0.02%
2018/11/12	1	15.80	0	0.00	15.80	1	4,775	0.02%
2018/11/08	1	16.10	0	0.00	16.00	1	4,796	0.02%
2018/11/06	1	15.40	0	0.00	15.40	1	4,799	0.02%
2018/10/30	1	14.50	0	0.00	14.80	1	4,826	0.02%
2018/10/26	2	14.25	0	0.00	14.15	2	4,782	0.04%
2018/10/25	4	14.40	0	0.00	14.20	4	4,772	0.08%
2018/10/24	1	14.90	0	0.00	14.90	1	4,785	0.02%
2018/10/23	2	15.35	0	0.00	15.20	2	4,769	0.04%
2018/10/19	4	15.45	0	0.00	15.80	4	4,761	0.08%
2018/10/18	0	16.50	0	0.00	15.90	0	4,716	0.00%
2018/10/17	4	16.21	12	16.55	16.15	-8	4,696	-0.17%
2018/10/16	20	16.47	0	0.00	16.25	20	4,689	0.43%
2018/10/15	0	17.20	0	0.00	17.00	0	4,659	0.00%
2018/10/12	2	16.90	0	0.00	16.95	2	4,619	0.04%
2018/10/11	5	16.70	1	17.10	16.60	4	4,528	0.09%
2018/10/05	0	0.00	11	17.93	17.70	-11	4,276	-0.26%
2018/10/04	45	18.81	37	18.71	18.50	8	4,114	0.19%
2018/10/03	0	0.00	8	18.11	18.00	-8	3,883	-0.21%
2018/10/02	1	18.35	0	0.00	18.35	1	3,844	0.03%
2018/10/01	10	18.55	11	18.27	18.50	-1	3,783	-0.03%
2018/09/28	0	0.00	1	18.70	18.65	-1	3,706	-0.03%
2018/09/27	10	19.03	2	19.05	18.90	8	3,617	0.22%
2018/09/26	1	20.15	1	19.70	19.85	0	3,482	0.00%
2018/09/25	0	0.00	4	20.15	19.80	-4	3,434	-0.12%
2018/09/21	5	20.69	1	20.20	20.30	4	3,384	0.12%
2018/09/20	5	20.41	5	20.43	20.60	0	3,082	0.00%
2018/09/19	6	19.73	35	19.78	19.85	-29	2,626	-1.10%
2018/09/18	8	19.26	16	19.09	19.05	-8	2,320	-0.34%
2018/09/17	0	0.00	18	18.32	18.55	-18	2,135	-0.84%
2018/09/14	0	0.00	11	18.50	18.30	-11	2,260	-0.49%
2018/09/13	52	18.19	0	0.00	18.10	52	2,183	2.38%
2018/09/06	0	0.00	5	17.90	17.80	-5	2,143	-0.23%
2018/08/28	0	0.00	1	17.75	17.75	-1	2,408	-0.04%
2018/08/24	0	0.00	5	17.70	17.60	-5	2,430	-0.21%
2018/08/20	3	17.88	2	18.20	17.90	1	2,463	0.04%
2018/08/16	1	16.70	0	0.00	16.80	1	2,399	0.04%
2018/08/15	0	0.00	1	16.85	16.80	-1	2,410	-0.04%
2018/08/13	5	17.50	0	0.00	17.00	5	2,468	0.20%
2018/07/31	0	0.00	1	18.45	18.50	-1	2,721	-0.04%
2018/07/20	11	18.30	4	18.30	18.60	7	2,592	0.27%
2018/07/12	3	17.93	0	0.00	17.75	3	2,463	0.12%
2018/07/03	2	17.90	0	0.00	17.20	2	2,433	0.08%
2018/06/29	0	0.00	70	18.59	18.65	-70	2,339	-2.99%
2018/06/27	1	19.35	0	0.00	18.85	1	2,299	0.04%
2018/06/26	4	19.15	2	19.50	19.40	2	2,246	0.09%
2018/06/25	72	21.54	4	21.26	20.40	68	2,103	3.23%
2018/06/21	0	0.00	1	20.45	20.35	-1	1,871	-0.05%
2018/06/19	0	0.00	30	19.88	19.80	-30	1,845	-1.63%
2018/06/15	0	0.00	5	19.75	19.95	-5	1,864	-0.27%
2018/06/13	0	0.00	1	20.50	19.95	-1	2,010	-0.05%
2018/06/12	2	19.60	10	19.81	19.80	-8	1,995	-0.40%
2018/06/08	4	20.55	13	20.49	20.45	-9	1,959	-0.46%
2018/06/07	3	19.62	3	19.90	20.10	0	1,881	0.00%
2018/06/06	0	0.00	1	19.40	19.40	-1	1,792	-0.06%
2018/06/05	0	0.00	4	19.40	19.55	-4	1,792	-0.22%
2018/06/04	1	19.45	0	0.00	19.30	1	1,776	0.06%
2018/06/01	0	0.00	35	19.24	19.30	-35	1,763	-1.98%
2018/05/31	1	19.35	1	19.35	19.35	0	1,767	0.00%
2018/05/30	3	19.77	1	19.73	19.25	2	1,765	0.11%
2018/05/28	0	0.00	1	19.45	19.10	-1	1,765	-0.06%
2018/05/24	1	19.10	2	19.38	19.45	-1	1,865	-0.05%
2018/05/18	31	19.31	4	19.20	19.20	27	1,712	1.58%
2018/05/17	25	17.82	0	0.00	18.55	25	1,532	1.63%
2018/05/15	10	17.40	25	17.35	17.50	-15	1,464	-1.02%
2018/05/14	5	17.45	0	0.00	17.35	5	1,507	0.33%
2018/05/08	8	17.10	0	0.00	17.10	8	1,760	0.45%
2018/05/04	0	0.00	5	17.05	17.10	-5	1,882	-0.27%
2018/05/03	10	16.90	0	0.00	17.00	10	1,932	0.52%
2018/04/25	5	16.88	0	0.00	17.05	5	1,975	0.25%
2018/04/24	15	17.08	0	0.00	16.95	15	1,999	0.75%
2018/04/23	10	17.35	0	0.00	17.25	10	2,004	0.50%
2018/04/20	3	17.25	0	0.00	17.25	3	2,020	0.15%
2018/04/17	3	17.15	0	0.00	17.00	3	2,060	0.15%
2018/04/13	0	0.00	1	17.85	17.45	-1	2,043	-0.05%
2018/04/10	1	17.10	0	0.00	17.10	1	2,028	0.05%
2018/04/03	1	17.15	0	0.00	17.15	1	2,039	0.05%
2018/03/28	0	0.00	20	17.15	17.15	-20	2,039	-0.98%
2018/03/27	20	17.20	0	0.00	17.25	20	2,039	0.98%
2018/03/23	2	17.05	0	0.00	17.10	2	2,037	0.10%
2018/03/22	3	17.80	0	0.00	17.40	3	2,047	0.15%
2018/03/21	7	18.09	0	0.00	18.00	7	2,001	0.35%
2018/03/20	1	18.05	0	0.00	18.15	1	1,976	0.05%
2018/03/14	1	17.05	0	0.00	17.05	1	1,780	0.06%
2018/03/13	1	17.05	0	0.00	17.05	1	1,770	0.06%
2018/03/01	0	0.00	3	17.17	17.35	-3	1,747	-0.17%
2018/02/27	0	0.00	4	17.00	16.90	-4	1,697	-0.24%
2018/02/26	0	0.00	10	16.82	16.90	-10	1,655	-0.60%
2018/02/12	2	16.38	0	0.00	16.20	2	1,561	0.13%
2018/02/08	0	0.00	3	16.55	16.45	-3	1,511	-0.20%
2018/02/02	3	16.90	0	0.00	16.70	3	1,430	0.21%
2018/01/31	3	16.10	0	0.00	16.25	3	1,254	0.24%
2018/01/26	2	16.40	0	0.00	16.60	2	1,078	0.19%
2018/01/25	5	16.88	0	0.00	16.80	5	1,042	0.48%
2018/01/23	0.4	17.50	0	0.00	17.50	0.4	1,001	0.04%
2018/01/12	1	17.55	1	17.50	17.40	0	1,246	0.00%
2018/01/10	0	0.00	1	17.15	17.20	-1	1,211	-0.08%