一詮 (2486)-台新-中壢券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
82.8
漲跌
▲1.6
漲幅
+1.97%
成交量
18,457張
產業
上市光電類股
472人加入追蹤

立即追蹤
本地時間:13:35(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

一詮 (2486)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/20	4	82.15	10	82.86	82.80	-6	34,643	-0.02%
2024/05/17	7	80.84	6	81.68	81.20	1	34,451	0.00%
2024/05/16	15	78.64	17	79.11	78.50	-2	34,221	-0.01%
2024/05/15	16	81.55	17	79.88	79.00	-1	34,403	0.00%
2024/05/14	8	81.25	13	81.65	82.50	-5	34,001	-0.01%
2024/05/13	19	81.65	8	81.53	80.80	11	33,931	0.03%
2024/05/10	22	83.51	21	83.62	84.00	1	33,593	0.00%
2024/05/09	15	84.76	20	85.20	84.90	-5	33,311	-0.02%
2024/05/08	52	83.39	63	83.02	84.20	-11	32,507	-0.03%
2024/05/07	123.3	84.71	109	84.75	82.40	14.3	31,547	0.05%	大買/大賣/
2024/05/06	23	80.90	22.2	81.34	82.00	0.8	29,402	0.00%
2024/05/03	8	71.27	13	72.81	74.60	-5	28,543	-0.02%
2024/05/02	12.1	73.32	7	73.60	71.50	5.1	28,272	0.02%
2024/04/30	26.1	73.23	29	73.84	73.50	-2.9	28,300	-0.01%
2024/04/29	20	74.99	20	75.17	72.70	0	28,028	0.00%
2024/04/26	31	73.59	52	73.84	72.60	-21	27,486	-0.08%
2024/04/25	13	71.92	6	71.13	72.30	7	26,960	0.03%
2024/04/24	7	69.24	14	69.59	69.40	-7	27,043	-0.03%
2024/04/23	3	65.93	3	66.57	66.00	0	27,604	0.00%
2024/04/22	22	66.37	66	66.03	65.10	-44	28,620	-0.15%
2024/04/19	72	68.21	13	68.65	67.80	59	29,419	0.20%
2024/04/18	12	69.94	15	69.92	69.40	-3	30,545	-0.01%
2024/04/17	6	70.67	53	70.84	70.10	-47	30,763	-0.15%
2024/04/16	6	69.55	9	68.79	69.90	-3	30,502	-0.01%
2024/04/15	15	71.97	18.1	72.31	71.80	-3.1	30,271	-0.01%
2024/04/12	9.1	72.65	13.4	72.67	73.60	-4.3	30,325	-0.01%
2024/04/11	18	71.55	17.3	70.67	71.40	0.7	30,219	0.00%
2024/04/10	43.6	71.38	29	71.19	70.60	14.6	30,546	0.05%
2024/04/09	24.2	74.38	29	74.27	74.00	-4.8	30,654	-0.02%
2024/04/08	85	72.47	35	72.63	75.00	50	30,807	0.16%
2024/04/03	127	73.28	176	71.58	70.90	-49	30,316	-0.16%	大買/大賣/
2024/04/02	46	69.33	28	70.86	72.60	18	28,227	0.06%
2024/04/01	4	65.60	14.2	65.58	66.00	-10.2	27,024	-0.04%
2024/03/29	51	60.97	3	60.17	60.00	48	26,376	0.18%
2024/03/28	24	59.88	12	58.93	58.60	12	26,121	0.05%
2024/03/27	11	61.19	7	60.33	59.00	4	25,960	0.02%
2024/03/26	63.1	62.69	70	61.92	60.10	-6.9	25,720	-0.03%
2024/03/25	35	64.08	36.1	63.93	64.20	-1.1	25,064	0.00%
2024/03/22	25	59.82	34	59.84	59.30	-9	24,351	-0.04%
2024/03/21	35	58.41	12.1	58.01	59.40	22.9	23,600	0.10%
2024/03/20	10	54.97	11.5	55.30	55.60	-1.5	22,593	-0.01%
2024/03/19	16	55.54	19	55.53	54.70	-3	22,288	-0.01%
2024/03/18	10.1	57.75	9.3	58.68	54.50	0.8	21,639	0.00%
2024/03/15	15	55.10	12	54.67	54.40	3	20,156	0.01%
2024/03/14	9	54.56	7.2	54.64	54.80	1.8	19,623	0.01%
2024/03/13	16	53.56	18	54.22	53.90	-2	19,181	-0.01%
2024/03/12	10	53.05	11	53.77	53.30	-1	18,669	-0.01%
2024/03/11	7	51.24	6	51.12	51.40	1	18,225	0.01%
2024/03/08	20	49.08	22	49.30	49.50	-2	18,052	-0.01%
2024/03/07	24.1	53.02	31	52.07	50.10	-6.9	17,829	-0.04%
2024/03/06	15.2	53.12	62.1	53.74	54.10	-46.9	17,048	-0.28%
2024/03/05	12	50.02	14	49.95	49.70	-2	16,280	-0.01%
2024/03/04	0	50.80	5.1	51.17	50.90	-5.1	16,170	-0.03%
2024/03/01	22	51.79	25	50.94	51.10	-3	16,019	-0.02%
2024/02/29	1	48.90	0	0.00	49.30	1	15,756	0.01%
2024/02/27	9	49.59	9.1	49.30	48.85	-0.1	15,780	0.00%
2024/02/26	12	49.68	0	0.00	50.50	12	15,679	0.08%
2024/02/23	12.1	49.24	18	49.06	48.30	-6	15,553	-0.04%
2024/02/22	12.1	50.10	12	49.66	49.70	0.1	15,487	0.00%
2024/02/21	11	50.04	11	50.36	50.30	0	15,443	0.00%
2024/02/20	3	50.40	5	50.60	49.70	-2	15,406	-0.01%
2024/02/19	17	50.71	17	50.56	50.50	0	15,409	0.00%
2024/02/16	6	51.45	7.1	51.49	51.20	-1.1	15,423	-0.01%
2024/02/15	10	49.23	9	49.97	49.95	1	15,119	0.01%
2024/02/05	17	48.53	17	48.37	48.75	0	15,124	0.00%
2024/02/02	14	49.28	26	49.21	48.35	-12	15,193	-0.08%
2024/02/01	23	50.78	18	50.89	49.30	5	15,288	0.03%
2024/01/31	5	49.51	3	49.33	49.70	2	15,344	0.01%
2024/01/30	11	49.59	15	49.72	49.25	-4	15,430	-0.03%
2024/01/29	6	48.57	3	48.37	49.00	3	15,637	0.02%
2024/01/26	47	49.43	41	48.86	48.25	6	15,818	0.04%
2024/01/25	29	50.08	33	49.78	49.00	-4	15,719	-0.03%
2024/01/24	21	50.55	3	50.87	50.20	18	15,604	0.12%
2024/01/23	22	50.26	21	49.05	49.00	1	15,405	0.01%
2024/01/22	10	50.27	23	49.95	49.90	-13	15,225	-0.09%
2024/01/19	47.1	50.84	29.1	50.34	49.90	18	15,122	0.12%
2024/01/18	39.1	51.04	32	51.10	51.60	7.1	14,838	0.05%
2024/01/17	40	51.48	29	50.98	51.00	11	14,582	0.08%
2024/01/16	56.1	52.38	20	52.57	50.40	36.1	13,819	0.26%
2024/01/15	19	54.23	35.5	55.11	55.90	-16.5	12,722	-0.13%
2024/01/12	23	51.85	38	52.25	50.90	-15	11,799	-0.13%
2024/01/11	7	47.82	13.1	48.54	49.55	-6.1	10,519	-0.06%
2024/01/10	2	45.15	2	45.15	45.05	0	10,269	0.00%
2024/01/09	4	45.73	14	45.99	45.10	-10	10,376	-0.10%
2024/01/08	4	47.82	19	47.31	46.00	-15	10,483	-0.14%
2024/01/05	33.1	48.72	4	47.91	47.30	29.1	10,358	0.28%
2024/01/04	5.1	51.30	48	49.31	49.35	-42.9	10,540	-0.41%
2024/01/03	78.6	51.52	42.1	51.29	52.00	36.6	10,140	0.36%
2024/01/02	21.4	48.94	46.2	50.27	51.00	-24.8	10,103	-0.25%
2023/12/29	5	47.18	6	46.99	46.80	-1	9,701	-0.01%
2023/12/25	3	44.23	3	44.00	44.00	0	9,732	0.00%
2023/12/22	1	44.20	0	0.00	43.80	1	9,759	0.01%
2023/12/21	3	42.95	3	43.80	44.05	0	9,887	0.00%
2023/12/20	0	0.00	27	42.87	42.80	-27	9,886	-0.27%
2023/12/19	6	41.93	1	41.90	42.25	5	9,970	0.05%
2023/12/18	0	43.05	0	0.00	42.85	0	10,013	0.00%
2023/12/15	0	0.00	3	43.75	43.65	-3	10,135	-0.03%
2023/12/14	0.1	44.35	0	0.00	44.30	0.1	10,274	0.00%
2023/12/13	0	43.58	0.3	43.25	43.90	-0.3	10,386	0.00%
2023/12/11	0	0.00	2	45.00	45.00	-2	12,822	-0.02%
2023/12/08	1	46.00	3.3	45.73	45.70	-2.3	13,016	-0.02%
2023/12/07	1	45.50	2	45.35	45.30	-1	13,000	-0.01%
2023/12/06	0	0.00	1	45.15	45.00	-1	13,099	-0.01%
2023/12/05	1	44.95	0	0.00	44.90	1	13,523	0.01%
2023/12/04	1	45.65	0	0.00	45.30	1	14,128	0.01%
2023/12/01	2	45.60	0	0.00	45.75	2	14,170	0.01%
2023/11/30	1	46.20	0	0.00	46.30	1	14,405	0.01%
2023/11/29	2	46.35	1	46.15	46.15	1	14,412	0.01%
2023/11/28	5	45.80	1	46.00	45.75	4	14,428	0.03%
2023/11/27	2	45.85	11	46.55	45.75	-9	14,494	-0.06%
2023/11/24	9	46.31	9	46.58	45.95	0	14,466	0.00%
2023/11/21	25	46.16	0	0.00	45.90	25	14,673	0.17%
2023/11/20	11	46.55	18	46.68	46.25	-7	14,830	-0.05%
2023/11/17	2	46.20	0	0.00	46.30	2	15,162	0.01%
2023/11/15	20	46.81	3	46.82	46.05	17	15,082	0.11%
2023/11/14	7	46.81	8	46.39	46.45	-1	14,998	-0.01%
2023/11/13	5	46.36	0	0.00	45.75	5	14,990	0.03%
2023/11/10	5	46.48	0	0.00	46.50	5	14,982	0.03%
2023/11/09	4	48.66	3	47.90	47.30	1	14,896	0.01%
2023/11/08	6	48.32	13	48.88	49.05	-7	14,720	-0.05%
2023/11/07	10	47.13	16	47.00	46.80	-6	14,390	-0.04%
2023/11/06	83	49.36	74	49.71	48.35	9	14,241	0.06%
2023/11/03	5	48.64	6	49.50	49.55	-1	13,912	-0.01%
2023/11/02	2	48.98	2	48.85	49.05	0	13,683	0.00%
2023/11/01	2	47.30	3	46.90	47.10	-1	13,598	-0.01%
2023/10/31	8	48.88	1	49.60	46.35	7	13,518	0.05%
2023/10/30	4	48.13	7	47.93	48.35	-3	13,438	-0.02%
2023/10/27	19.1	47.46	5	47.32	46.25	14.1	13,382	0.11%
2023/10/26	18	49.17	12	48.75	48.00	6	13,420	0.04%
2023/10/25	19.1	49.14	33	49.45	49.40	-13.9	13,325	-0.10%
2023/10/24	9	46.58	6	46.99	47.60	3	13,130	0.02%
2023/10/23	3	45.45	18	46.30	46.45	-15	13,146	-0.11%
2023/10/20	11	45.10	6	44.85	45.00	5	13,135	0.04%
2023/10/19	3	47.20	7	46.69	46.15	-4	13,074	-0.03%
2023/10/18	16	47.79	36	47.77	47.45	-20	13,062	-0.15%
2023/10/17	2	51.10	4	51.15	50.60	-2	12,875	-0.02%
2023/10/16	9	51.27	7.1	50.31	50.90	1.9	12,756	0.01%
2023/10/13	16.1	51.32	3	51.07	51.40	13.1	12,606	0.10%
2023/10/12	27	52.01	42	52.60	52.50	-15	12,552	-0.12%
2023/10/11	36	50.49	15	51.01	50.50	21	12,174	0.17%
2023/10/06	29	51.58	23	51.05	50.50	6	12,164	0.05%
2023/10/05	51	51.76	30.2	51.92	51.40	20.9	12,084	0.17%
2023/10/04	2.1	48.78	6	48.81	49.40	-3.9	11,750	-0.03%
2023/10/03	5	48.68	14	48.72	48.40	-9	11,819	-0.08%
2023/10/02	4	47.69	7	47.65	48.35	-3	11,726	-0.03%
2023/09/28	0	0.00	2	46.35	46.15	-2	11,593	-0.02%
2023/09/27	1	45.55	0	0.00	46.00	1	11,725	0.01%
2023/09/26	14	46.74	12	46.48	45.70	2	11,947	0.02%
2023/09/25	13	45.39	13	45.80	45.45	0	11,981	0.00%
2023/09/22	7	44.75	3	44.63	44.80	4	11,945	0.03%
2023/09/21	2.1	44.32	0	0.00	44.15	2.1	11,863	0.02%
2023/09/20	11	45.84	1	46.50	45.50	10	11,793	0.08%
2023/09/19	11	47.39	3	47.02	47.10	8	11,697	0.07%
2023/09/18	9	47.76	8	47.95	48.15	1	11,557	0.01%
2023/09/15	27.1	50.65	13	50.84	47.90	14.1	11,441	0.12%
2023/09/14	31.4	50.79	42.3	50.98	53.20	-10.9	10,444	-0.10%
2023/09/13	0	0.00	1.4	48.45	48.45	-1.4	9,008	-0.02%
2023/09/12	2.2	44.67	2	43.50	44.05	0.2	8,883	0.00%
2023/09/11	7.1	45.31	1	44.60	44.35	6.1	8,963	0.07%
2023/09/08	32.2	48.49	27	48.74	47.00	5.2	8,913	0.06%
2023/09/07	17	48.11	41.1	48.45	48.85	-24	8,574	-0.28%
2023/09/06	13	45.99	1	46.90	46.05	12	8,133	0.15%
2023/09/05	10	44.85	10	44.47	46.10	0	8,182	0.00%
2023/09/04	4	41.73	0	0.00	42.65	4	8,070	0.05%
2023/08/31	0	40.98	1	41.60	41.30	-1	8,506	-0.01%
2023/08/30	0	42.10	0.1	42.70	41.95	-0.1	8,949	0.00%
2023/08/29	1	42.59	2	43.10	42.50	-1	9,090	-0.01%
2023/08/28	2	43.49	1	43.40	43.15	1	9,282	0.01%
2023/08/25	5	45.81	1	46.80	44.20	4	9,257	0.04%
2023/08/24	4	48.68	5	48.84	48.75	-1	9,098	-0.01%
2023/08/23	7	48.34	8	48.56	48.40	-1	8,930	-0.01%
2023/08/22	2	46.30	0	0.00	46.60	2	8,575	0.02%
2023/08/21	0	46.50	1	47.50	46.65	-1	8,570	-0.01%
2023/08/18	1	47.00	14	47.91	47.25	-13	8,572	-0.15%
2023/08/17	4	47.29	3	47.10	47.95	1	8,534	0.01%
2023/08/16	2	47.33	6	46.93	46.80	-4	8,496	-0.05%
2023/08/15	1	46.40	3	46.43	46.45	-2	8,369	-0.02%
2023/08/14	1	44.35	2	45.08	45.00	-1	8,299	-0.01%
2023/08/11	0	0.00	1	44.25	44.35	-1	8,253	-0.01%
2023/08/10	1	43.40	1	43.45	43.25	0	8,202	0.00%
2023/08/09	1	44.45	4	45.43	44.45	-3	8,182	-0.04%
2023/08/08	2	45.10	0	0.00	44.80	2	8,170	0.02%
2023/08/07	6	45.38	5	45.96	45.90	1	8,135	0.01%
2023/08/02	0	43.44	0	0.00	43.30	0	8,081	0.00%
2023/08/01	1	45.10	0	0.00	45.05	1	8,016	0.01%
2023/07/31	7	47.11	0	48.20	46.30	7	7,996	0.09%
2023/07/27	2	44.50	2	44.75	44.55	0	7,851	0.00%
2023/07/25	0.1	45.20	0	0.00	45.00	0.1	7,784	0.00%
2023/07/24	4.2	46.93	0	0.00	46.70	4.2	7,761	0.05%
2023/07/21	6	46.87	3	46.97	48.40	3	7,749	0.04%
2023/07/19	6.1	47.77	6	46.73	46.75	0.1	7,650	0.00%
2023/07/18	6	47.66	4	47.58	46.75	2	7,647	0.03%
2023/07/17	2	48.98	12	50.00	48.00	-10	7,571	-0.13%
2023/07/14	13	49.76	16	49.20	48.95	-3	7,477	-0.04%
2023/07/13	5	50.73	4	50.90	49.55	1	7,511	0.01%
2023/07/12	20	50.96	19	49.41	50.60	1	7,493	0.01%
2023/07/11	11	50.24	14.1	50.79	49.95	-3.1	6,926	-0.04%
2023/07/10	6	48.39	4.1	46.76	46.80	2	6,432	0.03%
2023/07/07	2	45.25	1	45.60	45.70	1	6,192	0.02%
2023/07/06	13	46.33	6	46.51	46.40	7	6,143	0.11%
2023/07/05	5	45.65	2	45.45	45.25	3	6,025	0.05%
2023/07/04	22	46.31	5	46.85	45.00	17	5,901	0.29%
2023/07/03	1	46.15	3	46.01	48.00	-2	5,685	-0.04%
2023/06/28	0	42.60	1	43.50	42.85	-1	5,512	-0.02%
2023/06/27	1	43.99	5	43.78	43.00	-4	5,512	-0.07%
2023/06/26	1	44.45	2	44.00	44.20	-1	5,536	-0.02%
2023/06/21	1	46.31	9	45.13	44.60	-8	5,589	-0.14%
2023/06/20	1	44.59	0	0.00	44.80	1	5,565	0.02%
2023/06/16	0	43.53	5	44.65	44.65	-5	5,603	-0.09%
2023/06/15	1	45.00	1	45.10	44.75	0	5,546	0.00%
2023/06/14	12	43.81	1	43.85	43.70	11	5,482	0.20%
2023/06/12	1	43.79	4	43.64	43.05	-3	5,642	-0.05%
2023/06/09	6	43.44	2	42.80	43.50	4	5,563	0.07%
2023/06/08	10	42.06	10	42.35	42.05	0	5,471	0.00%
2023/06/07	16	42.10	52	41.55	42.15	-36	5,451	-0.66%
2023/06/06	10	40.37	13.1	39.69	40.45	-3.1	5,737	-0.05%
2023/06/05	18	39.71	13.1	40.15	39.55	4.9	5,784	0.08%
2023/06/02	0	0.00	3.1	36.90	37.00	-3.1	5,625	-0.06%
2023/06/01	2	33.00	13.2	32.90	33.65	-11.2	5,633	-0.20%
2023/05/31	0	0.00	2	31.03	30.60	-2	5,317	-0.04%
2023/05/29	0	0.00	6	30.47	30.15	-6	5,232	-0.11%
2023/05/25	0	0.00	5	29.66	29.65	-5	5,154	-0.10%
2023/05/24	3	29.73	0	0.00	29.60	3	5,145	0.06%
2023/05/22	0	0.00	2	28.55	29.00	-2	5,138	-0.04%
2023/05/19	0	0.00	10	28.03	28.00	-10	5,124	-0.20%
2023/05/18	2	28.33	0	0.00	28.25	2	5,147	0.04%
2023/05/12	0	0.00	1	27.50	27.80	-1	5,398	-0.02%
2023/05/11	1	27.40	0	0.00	27.30	1	5,401	0.02%
2023/05/10	2	28.10	9	27.75	28.05	-7	5,400	-0.13%
2023/05/04	1	28.55	0	0.00	28.30	1	5,442	0.02%
2023/05/03	0	0.00	2	28.83	28.80	-2	5,462	-0.04%
2023/05/02	0	0.00	1	29.80	29.70	-1	5,472	-0.02%
2023/04/27	11	29.38	2	29.35	29.10	9	5,410	0.17%
2023/04/26	1	27.60	2	28.03	28.05	-1	5,355	-0.02%
2023/04/21	0	28.10	1	28.30	28.65	-1	5,301	-0.02%
2023/04/19	4	30.25	1	29.95	29.95	3	5,285	0.06%
2023/04/18	11	30.71	5	30.82	30.45	6	5,220	0.11%
2023/04/17	12	30.81	17.1	29.91	31.25	-5.1	5,069	-0.10%
2023/04/14	0	0.00	1	29.15	29.15	-1	4,862	-0.02%
2023/04/12	2	29.18	1	29.25	29.35	1	4,745	0.02%
2023/04/11	0	29.00	1	29.10	29.10	-1	4,695	-0.02%
2023/04/10	3.1	28.45	7	28.59	28.50	-4	4,675	-0.08%
2023/04/07	3	28.97	7	29.03	28.60	-4	4,686	-0.09%
2023/04/06	10	29.35	10	29.15	29.05	0	4,650	0.00%
2023/03/31	1	28.40	0	0.00	28.35	1	4,604	0.02%
2023/03/29	5	28.45	0	0.00	27.80	5	4,613	0.11%
2023/03/27	0	27.80	0	0.00	27.70	0	4,648	0.00%
2023/03/24	0	0.00	10	29.05	28.90	-10	4,615	-0.22%
2023/03/23	0	0.00	11	29.10	29.05	-11	4,729	-0.23%
2023/03/22	7	29.14	2	29.10	28.75	5	4,862	0.10%
2023/03/21	5	28.86	0	28.30	28.05	5	4,762	0.10%
2023/03/20	10	28.25	1	28.20	28.20	9	4,747	0.19%
2023/03/17	1	28.38	1	27.85	27.90	0	4,774	0.00%
2023/03/16	6.1	28.28	4	28.38	28.05	2	4,795	0.04%
2023/03/15	4.1	29.03	3.1	29.43	27.90	1	4,880	0.02%
2023/03/14	5	27.30	1	27.90	28.10	4	4,904	0.08%
2023/03/13	0	26.05	18	26.20	26.90	-18	5,145	-0.35%
2023/03/10	2.1	27.11	4	27.05	27.30	-2	5,340	-0.04%
2023/03/09	33	29.32	67	28.97	28.10	-34	5,263	-0.65%
2023/03/08	33	27.25	13.1	27.04	28.40	19.9	4,756	0.42%
2023/03/07	9	26.57	8	26.49	25.85	1	4,656	0.02%
2023/03/06	30	25.58	2.8	25.42	25.75	27.2	4,875	0.56%
2023/02/24	1	23.45	0	0.00	23.45	1	4,928	0.02%
2023/02/21	2	23.70	0	0.00	23.85	2	4,995	0.04%
2023/02/16	0	23.45	0	0.00	23.50	0	4,936	0.00%
2023/02/15	0	23.95	0	0.00	23.55	0	4,930	0.00%
2023/02/14	0	0.00	1	23.91	24.10	-1	4,843	-0.02%
2023/02/08	0	0.00	3	23.30	23.30	-3	4,711	-0.06%
2023/02/06	0.1	23.45	0.4	23.20	23.25	-0.4	4,693	-0.01%
2023/01/31	3	22.45	0	0.00	23.05	3	4,529	0.07%
2023/01/30	0	0.00	1	22.05	22.05	-1	4,495	-0.02%
2023/01/17	2	21.45	0	0.00	21.35	2	4,484	0.04%
2023/01/16	2	21.55	0	0.00	21.50	2	4,491	0.04%
2023/01/12	0	0.00	15	22.20	21.85	-15	4,489	-0.33%
2023/01/11	1	22.80	0	0.00	22.70	1	4,462	0.02%
2023/01/10	0	0.00	2	23.15	23.15	-2	4,452	-0.04%
2023/01/06	1	22.35	0	0.00	22.55	1	4,388	0.02%
2023/01/03	0	0.00	1	22.05	22.10	-1	4,385	-0.02%
2022/12/29	0	21.55	0	0.00	21.60	0	4,371	0.00%
2022/12/28	1	22.00	0	0.00	21.80	1	4,370	0.02%
2022/12/21	0	21.60	0	0.00	21.50	0	4,337	0.00%
2022/12/16	2	23.23	6	23.43	23.00	-4	4,272	-0.09%
2022/12/15	4	24.16	7	24.81	24.05	-3	4,229	-0.07%
2022/12/14	0	0.00	2.1	24.13	24.40	-2.1	4,023	-0.05%
2022/12/12	7	22.33	0	0.00	22.25	7	3,771	0.19%
2022/12/09	0	0.00	28	23.11	23.25	-28	3,713	-0.75%
2022/12/08	2	23.70	0	0.00	23.70	2	3,641	0.05%
2022/12/07	1	24.77	1	25.15	23.45	0	3,550	0.00%
2022/12/06	13	26.23	8	25.48	25.55	5	3,347	0.15%
2022/12/05	8.4	25.53	8.1	25.45	25.80	0.3	3,106	0.01%
2022/12/02	23	23.62	10.5	23.49	24.10	12.5	2,790	0.45%
2022/12/01	1	22.75	5	22.90	22.35	-4	2,547	-0.16%
2022/11/30	0	0.00	16	22.26	22.35	-16	2,519	-0.64%
2022/11/29	11	22.13	17	22.30	22.65	-6	2,491	-0.24%
2022/11/28	41.5	22.52	24.1	22.63	22.85	17.4	2,309	0.75%
2022/11/25	1	20.85	1.1	20.82	21.05	-0.1	1,729	-0.01%
2022/11/24	16	19.23	6	19.36	19.15	10	1,585	0.63%
2022/11/21	0.1	18.93	0	0.00	18.80	0.1	1,461	0.01%
2022/11/18	0	0.00	1.1	19.23	19.90	-1.1	1,412	-0.07%
2022/11/15	2	18.90	0	0.00	19.00	2	1,353	0.15%
2022/11/14	2	18.55	0	0.00	18.80	2	1,344	0.15%
2022/11/11	1	18.40	4	18.40	18.20	-3	1,342	-0.22%
2022/11/10	1	18.80	0	0.00	18.35	1	1,327	0.08%
2022/11/08	0.1	17.80	0	0.00	17.60	0.1	1,353	0.00%
2022/11/02	0	0.00	1	17.55	17.70	-1	1,432	-0.07%
2022/11/01	0	0.00	1	17.10	17.20	-1	1,430	-0.07%
2022/10/31	0	0.00	1	16.70	16.75	-1	1,441	-0.07%
2022/10/28	2	16.55	0	0.00	16.35	2	1,455	0.14%
2022/10/27	0	0.00	1	16.80	16.80	-1	1,468	-0.07%
2022/10/26	1	16.50	3	16.67	16.35	-2	1,482	-0.13%
2022/10/25	1	16.65	1	16.95	16.60	0	1,495	0.00%
2022/10/24	2	17.05	2	17.08	16.95	0	1,498	0.00%
2022/10/21	1	16.60	0	0.00	16.25	1	1,489	0.07%
2022/10/20	2	16.83	1	16.85	16.80	1	1,480	0.07%
2022/10/19	2	17.30	2	17.45	17.00	0	1,479	0.00%
2022/10/18	4	17.24	3	17.20	17.00	1	1,475	0.07%
2022/10/17	2	16.53	2	16.98	17.25	0	1,475	0.00%
2022/10/14	1	17.00	4	17.28	17.00	-3	1,473	-0.20%
2022/10/13	2	17.65	2	16.50	16.25	0	1,465	0.00%
2022/10/12	2	18.05	2	17.85	17.80	0	1,440	0.00%
2022/10/11	3	18.10	0	0.00	17.95	3	1,441	0.21%
2022/10/07	1.1	19.40	5	19.42	19.30	-3.9	1,438	-0.27%
2022/10/04	2	19.13	0	0.00	19.25	2	1,461	0.14%
2022/10/03	0	0.00	1	19.05	18.85	-1	1,456	-0.07%
2022/09/30	3	18.17	2	18.50	18.50	1	1,466	0.07%
2022/09/29	1	18.70	0	0.00	18.20	1	1,473	0.07%
2022/09/28	3	18.70	0	0.00	18.10	3	1,471	0.20%
2022/09/23	1	20.60	0	0.00	20.35	1	1,501	0.07%
2022/09/22	1	20.10	0	0.00	20.30	1	1,511	0.07%
2022/09/19	1	21.35	0	0.00	21.15	1	1,499	0.07%
2022/09/16	0	21.95	0	0.00	21.70	0	1,496	0.00%
2022/09/15	1.1	22.20	3	22.47	22.20	-1.9	1,510	-0.13%
2022/09/12	1	22.40	1	22.65	22.50	0	1,566	0.00%
2022/09/08	6	21.94	4	21.96	21.70	2	1,564	0.13%
2022/09/07	0.1	21.68	0	0.00	21.00	0.1	1,518	0.01%
2022/09/06	3	22.33	2	22.70	22.00	1	1,492	0.07%
2022/09/05	4.1	22.46	0	0.00	21.95	4.1	1,447	0.29%
2022/09/02	0	0.00	0	24.30	24.00	0	1,401	0.00%
2022/09/01	1	24.50	0	0.00	24.15	1	1,395	0.07%
2022/08/31	1	24.65	0	0.00	24.80	1	1,379	0.07%
2022/08/26	1	25.70	1	25.95	25.60	0	1,351	0.00%
2022/08/23	1	25.55	0	0.00	25.40	1	1,359	0.07%
2022/08/22	2	26.08	0	0.00	25.95	2	1,362	0.15%
2022/08/19	1.1	26.65	0	0.00	26.55	1.1	1,359	0.08%
2022/08/18	1	26.20	2	26.65	26.80	-1	1,366	-0.07%
2022/08/17	1	26.65	3	26.60	26.55	-2	1,402	-0.14%
2022/08/12	2	26.33	1	26.90	25.95	1	1,390	0.07%
2022/08/10	0	0.00	2	25.25	25.15	-2	1,319	-0.15%
2022/08/08	1	24.80	0	0.00	24.90	1	1,343	0.07%
2022/08/05	1	25.40	3	25.83	25.40	-2	1,353	-0.15%
2022/08/03	1	25.20	0	0.00	25.15	1	1,354	0.07%
2022/08/02	1	25.60	0	0.00	25.50	1	1,365	0.07%
2022/08/01	3	26.12	1	26.55	26.30	2	1,382	0.14%
2022/07/29	0	0.00	1	26.75	26.85	-1	1,380	-0.07%
2022/07/22	1.1	28.54	0	0.00	28.20	1.1	1,428	0.07%
2022/07/18	0	0.00	2	27.35	27.60	-2	1,537	-0.13%
2022/07/14	0	0.00	3	25.90	26.55	-3	1,550	-0.19%
2022/07/13	2	25.78	3	25.87	25.55	-1	1,550	-0.06%
2022/07/12	3	24.78	2	24.60	24.50	1	1,546	0.06%
2022/07/11	2	26.05	1	26.45	26.30	1	1,542	0.06%
2022/07/08	2	26.33	1	26.20	26.10	1	1,546	0.06%
2022/07/07	0	0.00	1	26.20	26.00	-1	1,544	-0.06%
2022/07/06	1	25.95	0	0.00	25.25	1	1,551	0.06%
2022/07/05	0.1	26.75	0	0.00	26.75	0.1	1,585	0.00%
2022/07/04	2	26.65	2	25.98	26.35	0	1,581	0.00%
2022/06/30	0	0.00	4	28.10	28.00	-4	1,543	-0.26%
2022/06/28	2	30.35	0	0.00	30.35	2	1,583	0.13%
2022/06/27	0	0.00	1	31.15	31.40	-1	1,622	-0.06%
2022/06/24	0	0.00	0.3	30.00	30.10	-0.3	1,719	-0.02%
2022/06/22	1.1	30.76	0	0.00	29.80	1.1	1,948	0.05%
2022/06/21	0	0.00	4	30.83	31.55	-4	1,961	-0.20%
2022/06/20	1	31.25	0	0.00	29.50	1	1,962	0.05%
2022/06/17	0.1	31.85	0	0.00	31.85	0.1	1,952	0.00%
2022/06/15	0	34.75	0	0.00	34.60	0	1,936	0.00%
2022/05/30	0	0.00	1	38.50	38.60	-1	2,208	-0.05%
2022/05/27	0	0.00	2	37.85	37.95	-2	2,206	-0.09%
2022/05/25	2	38.30	1	38.00	38.00	1	2,221	0.05%
2022/05/24	6	38.93	2	38.33	37.70	4	2,219	0.18%
2022/05/09	0.1	35.52	0	0.00	34.85	0.1	2,276	0.00%
2022/04/27	0	0.00	1	37.95	37.15	-1	2,331	-0.04%
2022/04/21	0	42.25	0	0.00	43.30	0	2,414	0.00%
2022/04/20	0	42.35	0	0.00	42.10	0	2,427	0.00%
2022/04/19	0	0.00	0.2	42.15	42.05	-0.2	2,454	-0.01%
2022/04/18	0	0.00	6.1	41.07	41.40	-6.1	2,477	-0.25%
2022/04/12	1	41.70	0	0.00	41.65	1	2,692	0.04%
2022/04/11	0	0.00	3	42.35	42.15	-3	2,691	-0.11%
2022/04/08	0	44.85	0	0.00	44.75	0	2,665	0.00%
2022/04/06	1	46.20	1	46.00	46.25	0	2,677	0.00%
2022/03/30	0	0.00	2	48.10	48.00	-2	2,660	-0.08%
2022/03/29	2	50.85	1	49.85	48.70	1	2,684	0.04%
2022/03/28	0	0.00	2	48.00	49.65	-2	2,631	-0.08%
2022/03/25	1	49.50	1	49.25	49.00	0	2,538	0.00%
2022/03/21	1	43.40	1	43.40	43.40	0	2,448	0.00%
2022/03/17	2	41.75	0	0.00	42.00	2	2,522	0.08%
2022/03/08	0	0.00	2	41.10	41.25	-2	2,815	-0.07%
2022/02/25	0	0.00	0.1	45.15	45.20	-0.1	3,402	0.00%
2022/02/22	0	0.00	1	47.00	46.05	-1	4,607	-0.02%
2022/02/18	0.1	47.65	0	0.00	47.80	0.1	5,078	0.00%
2022/02/16	0	0.00	1	47.90	47.90	-1	5,920	-0.02%
2022/02/15	1	46.65	1	47.20	46.85	0	6,326	0.00%
2022/02/14	1	47.40	0	0.00	46.50	1	6,516	0.02%
2022/02/11	0	0.00	1	47.81	48.15	-1	6,671	-0.02%
2022/02/10	1	47.75	4	47.89	47.75	-3	6,893	-0.04%
2022/02/09	0.1	46.80	1	47.15	47.15	-0.9	7,135	-0.01%
2022/02/08	1	46.05	1	46.45	47.00	0	7,423	0.00%
2022/02/07	0	0.00	1	45.00	44.80	-1	7,897	-0.01%
2022/01/24	6	43.53	6	43.57	43.65	0	11,406	0.00%
2022/01/21	2	44.90	1	45.10	44.55	1	11,828	0.01%
2022/01/20	0	0.00	1	45.60	45.80	-1	12,072	-0.01%
2022/01/19	0	0.00	1	46.10	45.90	-1	12,400	-0.01%
2022/01/18	6	48.00	6	47.78	46.85	0	13,387	0.00%
2022/01/17	0	0.00	1	45.25	45.85	-1	13,782	-0.01%
2022/01/14	5	45.00	5	44.65	44.65	0	13,868	0.00%
2022/01/13	0.1	46.15	0	0.00	45.65	0.1	14,067	0.00%
2022/01/11	1	47.20	1	46.80	46.00	0	14,429	0.00%
2022/01/10	0	0.00	4	47.35	47.35	-4	14,508	-0.03%
2022/01/07	4	47.88	17	47.46	47.55	-13	14,632	-0.09%
2022/01/06	0.6	49.10	6	48.88	48.95	-5.4	14,697	-0.04%
2022/01/05	4.2	49.15	12	48.90	48.70	-7.8	14,821	-0.05%
2022/01/04	1.5	50.59	1	50.30	50.30	0.5	14,886	0.00%
2022/01/03	2.4	51.33	0	0.00	50.70	2.4	15,083	0.02%
2021/12/30	0.2	51.65	0	0.00	51.50	0.2	15,391	0.00%
2021/12/29	0.1	52.20	4	52.30	52.20	-3.9	15,966	-0.02%
2021/12/28	3	51.30	1	50.90	50.90	2	16,526	0.01%
2021/12/27	0.1	52.00	1	51.60	51.50	-0.9	17,043	-0.01%
2021/12/24	6	52.23	1	52.10	52.10	5	17,408	0.03%
2021/12/23	13	53.03	1.1	52.45	52.40	11.9	17,893	0.07%
2021/12/22	2	52.00	2	52.55	52.10	0	18,630	0.00%
2021/12/21	0	0.00	1	51.10	51.50	-1	19,193	-0.01%
2021/12/20	1	50.70	2	51.00	51.00	-1	19,724	-0.01%
2021/12/16	1	51.40	2	52.30	52.70	-1	21,903	0.00%
2021/12/14	11	50.47	0	0.00	50.10	11	22,782	0.05%
2021/12/10	3	51.40	2	51.15	51.30	1	22,949	0.00%
2021/12/09	0	52.30	12	52.65	52.00	-12	23,079	-0.05%
2021/12/08	6	53.27	1	53.10	53.40	5	23,133	0.02%
2021/12/07	1	54.07	3	53.17	52.50	-2	23,252	-0.01%
2021/12/03	11	54.02	0	0.00	53.50	11	23,465	0.05%
2021/12/02	6	53.93	6	54.73	53.60	0	23,706	0.00%
2021/12/01	0	54.30	1	55.20	55.10	-1	23,928	0.00%
2021/11/30	3	54.67	3	54.90	55.30	0	24,175	0.00%
2021/11/29	2	52.45	3	52.93	53.60	-1	24,657	0.00%
2021/11/26	8	53.95	0	0.00	53.80	8	24,870	0.03%
2021/11/25	11	57.20	1	57.20	56.20	10	24,760	0.04%
2021/11/24	11.1	56.71	7	56.34	56.80	4.1	24,759	0.02%
2021/11/23	30	56.90	10	56.98	56.40	20	24,817	0.08%
2021/11/22	8	60.58	3	60.00	59.60	5	24,868	0.02%
2021/11/19	17	61.22	21.1	61.19	60.20	-4.1	24,827	-0.02%
2021/11/18	15	60.11	26	59.55	59.30	-11	24,589	-0.04%
2021/11/17	13	59.05	2	59.05	58.60	11	24,578	0.04%
2021/11/16	31	59.29	41	59.57	58.80	-10	24,588	-0.04%
2021/11/15	25	61.46	16	61.16	61.80	9	24,414	0.04%
2021/11/12	20	59.89	32	60.32	60.80	-12	24,365	-0.05%
2021/11/11	13	58.61	8	59.13	58.00	5	24,273	0.02%
2021/11/10	16	58.20	7	58.19	58.40	9	24,343	0.04%
2021/11/09	20	57.33	13	57.18	57.50	7	24,389	0.03%
2021/11/08	12	56.45	3	56.10	55.70	9	24,335	0.04%
2021/11/05	17	57.45	9	57.72	57.80	8	24,396	0.03%
2021/11/04	25	59.58	16	59.76	58.70	9	24,348	0.04%
2021/11/03	29.1	59.84	21	60.38	58.20	8.1	24,148	0.03%
2021/11/02	44	63.30	74.7	64.71	62.50	-30.7	23,675	-0.13%
2021/11/01	70.6	61.30	76.6	61.68	61.40	-6	22,901	-0.03%
2021/10/29	13	59.43	5	59.62	58.70	8	22,156	0.04%
2021/10/28	8	59.70	8	59.29	58.70	0	21,910	0.00%
2021/10/27	9.4	58.69	13	58.83	59.70	-3.6	21,861	-0.02%
2021/10/26	47.2	60.01	53	60.04	58.10	-5.9	21,882	-0.03%
2021/10/25	22	56.75	29.3	55.28	57.40	-7.3	21,025	-0.03%
2021/10/22	7	53.21	15	52.84	53.40	-8	20,911	-0.04%
2021/10/21	24	54.89	25	54.50	53.60	-1	21,020	0.00%
2021/10/20	7	52.66	7	53.53	54.50	0	20,992	0.00%
2021/10/19	0	0.00	4	52.18	51.90	-4	20,855	-0.02%
2021/10/18	3	50.24	3	51.03	51.10	0	20,912	0.00%
2021/10/15	27	51.37	15	51.36	50.30	12	20,953	0.06%
2021/10/14	3	50.77	3	50.50	50.10	0	21,068	0.00%
2021/10/13	2	50.80	2	51.80	49.45	0	21,130	0.00%
2021/10/12	7	51.17	1	52.40	51.10	6	21,083	0.03%
2021/10/08	4	53.85	1	54.20	52.80	3	21,045	0.01%
2021/10/07	7	54.40	8	54.06	53.50	-1	20,967	0.00%
2021/10/06	27	54.18	23	54.50	52.60	4	20,756	0.02%
2021/10/05	28	52.22	34	52.16	53.60	-6	20,332	-0.03%
2021/10/04	16	53.87	20	52.78	50.30	-4	20,086	-0.02%
2021/10/01	22	56.01	19.2	55.94	55.70	2.8	20,659	0.01%
2021/09/30	29	57.07	39	57.07	58.20	-10	21,402	-0.05%
2021/09/29	25.2	57.47	24	57.26	55.20	1.2	21,860	0.01%
2021/09/28	17	61.26	63.2	61.30	61.30	-46.2	21,226	-0.22%
2021/09/27	22	62.80	20	63.18	62.50	2	21,293	0.01%
2021/09/24	136	63.06	98.2	63.27	62.30	37.8	21,791	0.17%	大買/
2021/09/23	44	57.97	44	57.83	59.90	0	20,982	0.00%
2021/09/22	23	54.87	21	54.67	54.60	2	20,452	0.01%
2021/09/17	27	54.16	35	54.72	55.40	-8	20,469	-0.04%
2021/09/16	2	51.90	2	51.65	51.60	0	20,761	0.00%
2021/09/15	24.1	51.75	22	52.75	50.60	2.1	21,059	0.01%
2021/09/14	4	53.18	9	53.46	52.60	-5	20,981	-0.02%
2021/09/13	5	52.70	3	52.43	51.80	2	20,854	0.01%
2021/09/10	6	51.87	5	52.32	53.40	1	20,861	0.00%
2021/09/09	9	49.66	9	51.27	52.00	0	20,816	0.00%
2021/09/08	13.1	49.87	26	49.28	48.30	-12.9	20,961	-0.06%
2021/09/07	8.1	49.58	13	50.96	50.00	-4.9	21,190	-0.02%
2021/09/06	11	54.80	11	55.04	53.50	0	20,995	0.00%
2021/09/03	9.1	53.80	4	53.83	54.50	5.1	20,735	0.02%
2021/09/02	29	54.12	15.1	54.66	54.70	13.9	20,507	0.07%
2021/09/01	16.2	52.29	13	52.73	53.00	3.2	20,116	0.02%
2021/08/31	6	50.26	5	50.30	49.90	1	20,067	0.00%
2021/08/30	6	50.85	3	50.47	50.80	3	20,205	0.01%
2021/08/27	9	50.50	5	50.28	50.20	4	20,149	0.02%
2021/08/26	20	51.92	21	51.94	51.60	-1	20,011	0.00%
2021/08/25	9.4	49.77	10	50.16	49.75	-0.6	19,622	0.00%
2021/08/24	12	49.78	12	49.43	49.25	0	19,477	0.00%
2021/08/23	6	47.93	5.1	48.64	48.90	1	19,178	0.00%
2021/08/20	14	46.24	10	46.99	46.30	4	19,008	0.02%
2021/08/19	13	47.21	14	46.84	46.25	-1	18,794	-0.01%
2021/08/18	31	45.15	31	45.98	47.30	0	18,633	0.00%
2021/08/17	12	47.52	9	45.70	45.00	3	18,289	0.02%
2021/08/16	7	48.46	5	49.64	50.00	2	18,011	0.01%
2021/08/13	11	50.32	3	50.52	49.50	8	17,770	0.05%
2021/08/12	8.1	53.11	13	52.88	52.00	-5	17,591	-0.03%
2021/08/11	47	54.74	44	54.71	52.90	3	17,448	0.02%
2021/08/10	5	56.98	12	56.41	55.20	-7	17,179	-0.04%
2021/08/09	11	61.12	4	61.03	59.40	7	17,027	0.04%
2021/08/06	30	63.62	18	63.30	62.50	12	16,781	0.07%
2021/08/05	42	63.43	39.1	64.08	65.60	2.9	16,313	0.02%
2021/08/04	5	59.82	2	60.60	59.70	3	15,609	0.02%
2021/08/03	8	59.95	7.1	59.28	59.80	0.9	15,524	0.01%
2021/08/02	18	57.56	7	57.64	58.50	11	15,398	0.07%
2021/07/30	9	58.60	9	58.97	56.40	0	15,263	0.00%
2021/07/29	3	55.84	0	0.00	55.60	3	14,977	0.02%
2021/07/28	12	53.95	12	55.72	56.60	0	14,856	0.00%
2021/07/27	4	58.73	0	0.00	55.50	4	14,571	0.03%
2021/07/26	1.1	59.09	2	60.50	60.00	-0.9	14,429	-0.01%
2021/07/23	6	62.47	6	60.90	62.60	0	14,302	0.00%
2021/07/22	3	62.59	2	64.60	64.50	1	14,282	0.01%
2021/07/21	2	61.50	3.1	61.77	60.10	-1.1	14,157	-0.01%
2021/07/20	3.1	60.26	2	61.11	61.40	1	14,092	0.01%
2021/07/19	5.1	57.16	6	58.13	59.20	-1	13,972	-0.01%
2021/07/16	0	0.00	2	52.70	53.90	-2	13,968	-0.01%
2021/07/15	1	51.80	5	52.58	51.80	-4	13,998	-0.03%
2021/07/14	5	48.53	1	49.90	50.70	4	14,122	0.03%
2021/07/13	9	52.48	0	0.00	50.00	9	14,137	0.06%
2021/07/12	6.1	51.92	1	50.80	53.30	5.1	14,242	0.04%
2021/07/09	15	52.08	13	52.36	51.60	2	14,258	0.01%
2021/07/08	24	51.61	16.3	51.64	53.00	7.7	14,281	0.05%
2021/07/07	41.3	50.89	74.1	50.69	53.00	-32.8	13,412	-0.24%
2021/07/06	62	48.63	37	48.56	48.25	25	12,694	0.20%
2021/07/05	2	46.80	1	48.05	48.05	1	12,046	0.01%
2021/07/02	11	42.08	12	42.68	43.70	-1	12,037	-0.01%
2021/07/01	30	41.15	39.1	41.86	39.75	-9.1	11,642	-0.08%
2021/06/30	24	38.88	32.3	38.46	40.30	-8.3	10,936	-0.08%
2021/06/29	2	36.78	2	37.00	36.65	0	10,814	0.00%
2021/06/28	6	36.18	15	36.48	36.95	-9	11,120	-0.08%
2021/06/25	60	36.16	45.2	36.39	35.35	14.8	11,036	0.13%
2021/06/24	13	34.38	28	32.97	34.70	-15	10,360	-0.15%
2021/06/23	1	32.20	1	32.55	32.20	0	10,318	0.00%
2021/06/22	20	32.69	0	0.00	31.40	20	11,350	0.18%
2021/06/21	5	33.15	5	31.90	31.90	0	11,698	0.00%
2021/06/18	1.1	32.05	5	32.35	32.50	-3.9	11,948	-0.03%
2021/06/17	14	33.64	13	33.44	33.05	1	12,088	0.01%
2021/06/16	12	32.77	5.2	32.84	32.95	6.8	12,030	0.06%
2021/06/15	3	30.62	5	30.42	31.00	-2	11,905	-0.02%
2021/06/10	2	29.58	4	29.30	29.30	-2	13,563	-0.01%
2021/06/09	3	30.25	4	30.60	29.95	-1	14,443	-0.01%
2021/06/08	12.1	31.06	3	30.65	30.50	9.1	15,627	0.06%
2021/06/07	0	0.00	7	29.72	31.45	-7	16,500	-0.04%
2021/06/02	19	30.28	19	29.86	29.70	0	16,821	0.00%
2021/06/01	3	29.85	3	30.33	30.00	0	16,797	0.00%
2021/05/31	0.1	29.40	2	29.50	29.05	-1.9	16,755	-0.01%
2021/05/28	7	29.91	5.1	30.26	29.75	1.9	16,762	0.01%
2021/05/27	5.1	28.60	5	28.45	28.40	0.1	16,806	0.00%
2021/05/26	5.1	28.89	5	29.23	28.40	0.1	16,963	0.00%
2021/05/24	1	28.20	0	0.00	28.55	1	17,164	0.01%
2021/05/19	1	27.60	1	27.20	27.60	0	18,108	0.00%
2021/05/17	4	24.53	4	25.18	24.40	0	18,327	0.00%
2021/05/14	0.1	26.00	0	0.00	25.55	0.1	18,338	0.00%
2021/05/11	1	28.81	0	0.00	28.40	1	18,444	0.01%
2021/05/10	6	30.97	1	30.70	30.55	5	18,393	0.03%
2021/05/07	0	0.00	2	31.95	32.40	-2	18,340	-0.01%
2021/05/04	7	30.56	0	0.00	29.85	7	18,212	0.04%
2021/05/03	1	32.55	8	31.78	31.55	-7	18,145	-0.04%
2021/04/29	6.1	33.74	3	34.25	33.70	3.1	18,101	0.02%
2021/04/28	1	34.90	8	34.36	34.90	-7	18,061	-0.04%
2021/04/27	4.1	33.23	0	0.00	33.20	4.1	17,984	0.02%
2021/04/26	3	33.00	8	33.48	33.75	-5	18,016	-0.03%
2021/04/23	6	33.03	2	33.25	32.60	4	18,007	0.02%
2021/04/22	5.1	33.78	0	0.00	31.40	5.1	18,034	0.03%
2021/04/21	6	34.46	6	33.73	33.75	0	17,875	0.00%
2021/04/20	23	34.53	16	34.32	34.55	7	17,801	0.04%
2021/04/19	13	35.77	14	35.28	35.10	-1	17,680	-0.01%
2021/04/16	3.1	36.00	5	36.41	36.50	-1.9	17,648	-0.01%
2021/04/15	8	35.57	22	35.64	35.95	-14	18,360	-0.08%
2021/04/14	9.1	35.33	4	35.81	35.00	5.1	18,236	0.03%
2021/04/13	6	37.63	6	38.22	37.55	0	18,071	0.00%
2021/04/12	21	37.68	24.2	37.15	37.85	-3.2	17,918	-0.02%
2021/04/09	4	35.26	26	34.98	35.55	-22	17,788	-0.12%
2021/04/08	7	34.23	21	34.77	34.25	-14	17,546	-0.08%
2021/04/07	50	34.50	31	34.10	34.15	19	17,445	0.11%
2021/04/06	17	33.44	12.1	33.71	34.00	4.9	17,242	0.03%
2021/04/01	36.1	33.84	30.1	32.52	31.85	6	16,969	0.04%
2021/03/31	46	31.67	47.2	31.91	32.35	-1.2	16,570	-0.01%
2021/03/30	9	29.99	32	29.55	29.60	-23	16,070	-0.14%
2021/03/29	22.1	29.05	2	28.68	28.70	20.1	15,844	0.13%
2021/03/26	38.2	28.58	31	28.52	28.50	7.2	15,839	0.05%
2021/03/25	60	29.92	67.1	29.72	28.70	-7.1	15,675	-0.05%
2021/03/24	39	28.18	29	28.31	28.30	10	15,005	0.07%
2021/03/23	40	27.67	35	27.91	27.95	5	14,736	0.03%
2021/03/22	21	27.56	15	28.04	27.40	6	14,446	0.04%
2021/03/19	13.1	27.59	23	27.45	27.45	-9.9	14,303	-0.07%
2021/03/18	8	27.36	8	27.35	27.50	0	14,235	0.00%
2021/03/17	33	27.41	53	27.49	27.05	-20	14,060	-0.14%
2021/03/16	82	28.20	58	27.11	27.55	24	13,801	0.17%
2021/03/15	34	25.91	64.3	26.73	27.70	-30.3	12,662	-0.24%
2021/03/12	166	24.78	145	24.79	25.20	21	11,851	0.18%	大買/大賣/
2021/03/11	46	22.41	65.1	23.21	24.35	-19.1	10,732	-0.18%
2021/03/10	37	21.96	16	21.87	22.15	21	9,881	0.21%
2021/03/08	5	20.20	0	0.00	20.10	5	9,993	0.05%
2021/03/03	0.1	20.70	0	0.00	20.70	0.1	11,550	0.00%
2021/03/02	5	21.10	6	20.44	21.00	-1	11,900	-0.01%
2021/02/26	2	21.35	3	20.83	21.20	-1	11,992	-0.01%
2021/02/25	3	20.72	2	20.80	20.60	1	12,073	0.01%
2021/02/24	5	21.44	7	21.59	21.50	-2	12,381	-0.02%
2021/02/23	6	22.93	2	21.65	22.20	4	12,424	0.03%
2021/02/22	1	22.35	9	22.22	22.40	-8	12,486	-0.06%
2021/02/19	10	20.00	15	20.27	20.40	-5	13,313	-0.04%
2021/02/18	0	0.00	4	20.10	20.00	-4	13,953	-0.03%
2021/02/17	1	20.40	3	20.08	19.75	-2	14,011	-0.01%
2021/02/05	8	19.28	8	18.95	18.90	0	13,864	0.00%
2021/02/04	0	0.00	11	18.86	19.35	-11	13,918	-0.08%
2021/02/03	6	18.62	2	18.75	18.25	4	13,710	0.03%
2021/02/02	0	0.00	1	18.05	17.65	-1	13,646	-0.01%
2021/02/01	1	17.10	1	17.05	17.50	0	13,662	0.00%
2021/01/29	0	0.00	2	17.40	17.05	-2	13,825	-0.01%
2021/01/27	1	17.55	2	17.70	17.75	-1	14,091	-0.01%
2021/01/25	2	18.10	1	18.15	18.15	1	14,324	0.01%
2021/01/22	0	0.00	1	17.60	17.70	-1	14,326	-0.01%
2021/01/21	0	0.00	1	17.70	17.25	-1	14,341	-0.01%
2021/01/20	0	0.00	2	17.68	17.20	-2	14,370	-0.01%
2021/01/19	1	18.45	2	18.38	18.20	-1	14,335	-0.01%
2021/01/18	4	17.45	12	17.31	17.70	-8	14,304	-0.06%
2021/01/15	27	18.24	36	18.08	18.35	-9	14,286	-0.06%
2021/01/14	1	18.75	0	0.00	18.80	1	14,191	0.01%
2021/01/13	13	19.05	2	19.40	18.90	11	14,323	0.08%
2021/01/12	7	19.02	0	0.00	18.95	7	14,686	0.05%
2021/01/11	3	19.93	8	19.86	19.95	-5	14,627	-0.03%
2021/01/08	21.1	20.54	23	20.93	19.75	-1.9	14,775	-0.01%
2021/01/07	0.3	19.50	0	0.00	19.75	0.3	14,399	0.00%
2021/01/06	9.2	19.91	3	20.03	19.45	6.2	14,759	0.04%
2021/01/05	1	19.65	0	0.00	19.65	1	14,601	0.01%
2021/01/04	1	20.30	3	20.13	20.10	-2	14,571	-0.01%
2020/12/31	5	19.40	3	19.47	19.40	2	14,458	0.01%
2020/12/30	2	19.25	0	0.00	19.25	2	14,625	0.01%
2020/12/29	9	19.07	0	0.00	19.10	9	14,869	0.06%
2020/12/28	1	19.80	5	19.75	19.60	-4	14,801	-0.03%
2020/12/25	38.2	19.75	38	19.90	19.90	0.2	14,744	0.00%
2020/12/24	6	19.58	4	19.65	19.40	2	14,647	0.01%
2020/12/23	5	19.27	68	19.16	19.15	-63	14,612	-0.43%
2020/12/22	71	20.27	11	20.31	19.30	60	14,605	0.41%
2020/12/21	47	19.90	45	20.00	20.00	2	14,484	0.01%
2020/12/18	22	20.00	52	20.19	20.35	-30	14,395	-0.21%
2020/12/17	15	19.16	8	19.49	19.45	7	14,072	0.05%
2020/12/15	3	18.95	0	0.00	18.85	3	14,743	0.02%
2020/12/14	3	19.23	2	19.70	19.65	1	14,729	0.01%
2020/12/11	1	18.10	0	0.00	18.30	1	14,747	0.01%
2020/12/10	1	18.50	3	18.50	18.70	-2	14,779	-0.01%
2020/12/09	2	19.55	1	20.30	19.20	1	14,863	0.01%
2020/12/08	3	19.65	0	0.00	19.65	3	14,653	0.02%
2020/12/07	4	19.64	5	20.09	19.55	-1	14,558	-0.01%
2020/12/04	14	20.61	1	19.85	19.90	13	14,340	0.09%
2020/12/03	26	21.56	18	21.39	20.75	8	14,097	0.06%
2020/12/02	3	20.10	27	19.90	20.10	-24	13,914	-0.17%
2020/12/01	7	19.96	6	20.07	20.00	1	13,852	0.01%
2020/11/30	39	19.97	40	19.78	19.75	-1	13,518	-0.01%
2020/11/27	25	19.05	10	18.78	18.90	15	13,076	0.11%
2020/11/26	0	0.00	10	18.53	18.55	-10	12,389	-0.08%
2020/11/25	0	0.00	15	17.17	16.90	-15	12,112	-0.12%
2020/11/24	7	17.06	8	17.19	17.00	-1	11,888	-0.01%
2020/11/23	3	16.62	3	17.23	17.25	0	11,640	0.00%
2020/11/20	10	16.40	19	16.53	16.20	-9	11,157	-0.08%
2020/11/19	15	16.85	12	16.74	16.75	3	10,942	0.03%
2020/11/18	94	16.27	67	16.49	16.70	27	10,397	0.26%
2020/11/17	21	15.52	16	15.52	15.65	5	9,132	0.05%
2020/11/16	10	13.85	1	14.00	14.30	9	8,379	0.11%
2020/11/12	4	13.63	5	13.67	13.55	-1	8,185	-0.01%
2020/11/10	0	0.00	1	13.30	13.30	-1	7,976	-0.01%
2020/11/06	4	13.14	0	0.00	13.15	4	7,886	0.05%
2020/11/04	1	14.05	1	13.70	14.20	0	7,633	0.00%
2020/11/03	6	13.56	11	13.91	13.75	-5	7,450	-0.07%
2020/11/02	0	0.00	8	12.90	12.90	-8	7,209	-0.11%
2020/10/29	2	13.40	3	13.25	13.35	-1	7,138	-0.01%
2020/10/28	6	13.81	2	14.05	13.50	4	7,084	0.06%
2020/10/23	30	13.80	30	13.85	13.85	0	6,899	0.00%
2020/10/22	4	13.51	0	0.00	13.60	4	6,840	0.06%
2020/10/21	10	13.87	13	13.92	13.85	-3	6,769	-0.04%
2020/10/20	41	13.85	40	13.72	13.70	1	6,592	0.02%
2020/10/19	2	13.45	2	13.45	13.30	0	6,156	0.00%
2020/10/16	5	13.67	4	13.53	13.25	1	6,093	0.02%
2020/10/15	35	13.55	54	14.02	14.05	-19	5,942	-0.32%
2020/10/14	2	12.83	18	12.94	12.85	-16	5,396	-0.30%
2020/10/13	30	12.05	30	11.80	11.80	0	4,981	0.00%
2020/10/07	100	12.33	100	12.14	12.10	0	4,769	0.00%
2020/10/06	3	12.50	5	12.46	12.50	-2	4,555	-0.04%
2020/09/30	0	0.00	1	11.15	11.10	-1	4,373	-0.02%
2020/09/29	10	11.20	10	11.20	11.05	0	4,406	0.00%
2020/09/28	0	0.00	1	11.20	11.25	-1	4,388	-0.02%
2020/09/25	16	10.70	16	11.35	10.85	0	4,367	0.00%
2020/09/24	6	11.38	37	11.45	11.30	-31	4,288	-0.72%
2020/09/23	60	12.00	50	11.80	11.80	10	4,209	0.24%
2020/09/22	3	11.55	1	11.70	11.75	2	4,121	0.05%
2020/09/21	125	13.09	80	12.53	12.15	45	3,978	1.13%	大買/
2020/09/18	0	0.00	5	12.90	12.90	-5	3,344	-0.15%
2020/09/17	12	11.64	6	11.65	11.75	6	3,054	0.20%
2020/09/16	3	11.75	5	11.95	11.95	-2	2,916	-0.07%
2020/09/15	0	0.00	1	11.00	10.90	-1	2,691	-0.04%
2020/09/14	1	11.95	2	11.93	11.60	-1	2,568	-0.04%
2020/09/11	0	0.00	3	11.65	11.45	-3	2,318	-0.13%
2020/09/07	5	12.14	0	0.00	12.05	5	2,093	0.24%
2020/09/04	0	0.00	5	11.35	11.35	-5	1,836	-0.27%
2020/09/03	0	0.00	3	10.40	10.35	-3	1,659	-0.18%
2020/09/02	1	10.35	0	0.00	10.35	1	1,625	0.06%
2020/09/01	2	10.20	0	0.00	10.50	2	1,566	0.13%
2020/08/31	1	9.28	0	0.00	9.99	1	1,440	0.07%
2020/08/20	0	0.00	2	8.82	8.34	-2	1,223	-0.16%
2020/08/19	2	9.15	0	0.00	9.12	2	1,194	0.17%
2020/08/12	0	0.00	1	8.90	8.85	-1	1,123	-0.09%
2020/08/10	0	0.00	4	9.00	9.14	-4	1,065	-0.38%
2020/07/31	1	8.50	0	0.00	8.55	1	988	0.10%
2020/07/28	0	0.00	2	8.56	8.38	-2	1,002	-0.20%
2020/07/23	2	9.02	0	0.00	8.95	2	973	0.21%
2020/07/13	0	0.00	3	9.03	9.80	-3	702	-0.43%
2020/07/09	6	9.20	0	0.00	9.22	6	634	0.95%
2020/07/07	0	0.00	5	7.69	7.82	-5	480	-1.04%
2020/07/02	1	7.44	0	0.00	7.45	1	468	0.21%
2020/07/01	5	7.40	0	0.00	7.34	5	465	1.07%
2020/04/30	0	0.00	2	7.48	7.53	-2	499	-0.40%
2020/04/14	0	0.00	1	6.59	6.60	-1	506	-0.20%
2020/04/07	1	6.17	0	0.00	6.36	1	524	0.19%
2020/03/19	0	0.00	1	4.96	4.97	-1	887	-0.11%
2020/03/13	0	0.00	3	5.85	5.98	-3	866	-0.35%
2020/03/10	1	6.88	0	0.00	7.19	1	835	0.12%
2020/03/09	2	7.40	0	0.00	6.88	2	824	0.24%
2020/02/05	1	8.06	0	0.00	8.06	1	763	0.13%
2019/12/30	0	0.00	1	9.19	9.05	-1	720	-0.14%
2019/12/27	1	9.32	0	0.00	9.29	1	699	0.14%
2019/12/26	2	9.44	27	9.37	9.53	-25	624	-4.00%
2019/12/24	32	9.03	3	9.18	9.22	29	513	5.64%
2019/12/20	0	0.00	2	8.63	8.73	-2	368	-0.54%
2019/12/16	0	0.00	1	8.41	8.41	-1	350	-0.29%
2019/11/06	2	8.20	0	0.00	8.15	2	333	0.60%
2019/10/23	5	8.29	6	8.43	8.30	-1	321	-0.31%
2019/09/19	1	8.17	0	0.00	8.25	1	284	0.35%
2019/08/06	0	0.00	2	7.85	8.03	-2	233	-0.86%
2019/08/02	0	0.00	1	8.25	8.24	-1	236	-0.42%
2019/07/03	4	8.26	2	8.31	8.18	2	285	0.70%
2019/05/07	0	0.00	4	9.04	8.96	-4	529	-0.76%
2019/04/16	0	0.00	1	9.65	9.50	-1	502	-0.20%
2019/04/03	1	9.17	0	0.00	9.16	1	482	0.21%
2019/03/29	0	9.09	0	0.00	9.06	0	480	0.00%
2019/03/19	2	9.50	0	0.00	9.43	2	477	0.42%
2018/08/27	2	11.85	2	11.75	11.80	0	7,521	0.00%
2018/07/30	0	0.00	5	12.85	12.65	-5	7,986	-0.06%
2018/07/27	2	13.30	0	0.00	13.20	2	7,931	0.03%
2018/07/24	5	12.85	0	0.00	13.30	5	7,702	0.06%
2018/07/06	16	14.60	15	14.65	14.50	1	6,700	0.01%
2018/07/05	4	14.90	31	15.30	14.25	-27	6,448	-0.42%
2018/07/04	7	15.68	4	15.56	15.80	3	6,188	0.05%
2018/07/03	39	15.33	10	15.35	15.60	29	5,462	0.53%
2018/07/02	3	13.70	7	13.76	14.20	-4	4,598	-0.09%
2018/06/29	8	14.51	15	14.07	13.85	-7	4,495	-0.16%
2018/06/28	9	15.09	5	15.70	14.10	4	4,267	0.09%
2018/06/27	11	14.70	9	14.43	14.90	2	3,766	0.05%
2018/06/26	7	13.09	13	14.32	14.70	-6	3,250	-0.18%
2018/06/25	10	12.75	10	13.40	13.50	0	2,728	0.00%
2018/06/21	0	0.00	5	12.15	12.20	-5	2,202	-0.23%
2018/06/20	5	11.90	0	0.00	11.95	5	2,185	0.23%
2018/06/14	0	0.00	3	12.65	12.00	-3	2,037	-0.15%
2018/06/12	3	12.10	0	0.00	12.05	3	1,956	0.15%
2018/06/11	0	0.00	3	12.60	12.40	-3	1,928	-0.16%
2018/06/08	8	12.30	0	0.00	12.30	8	1,870	0.43%
2018/06/07	10	12.78	5	12.80	12.75	5	1,821	0.27%
2018/06/06	1	13.30	2	13.38	13.30	-1	1,737	-0.06%
2018/06/04	5	12.80	34	12.62	12.80	-29	1,380	-2.10%
2018/06/01	37	13.45	7	13.46	13.40	30	1,285	2.33%
2018/05/31	0	0.00	1	12.55	12.55	-1	949	-0.11%
2018/05/30	0	0.00	10	11.15	11.45	-10	692	-1.44%
2018/05/23	10	9.87	0	0.00	9.89	10	465	2.15%
2018/04/16	0	0.00	15	10.05	10.05	-15	990	-1.51%
2018/03/16	0	0.00	5	10.90	10.85	-5	1,348	-0.37%
2018/03/14	0	0.00	3	10.95	10.85	-3	1,341	-0.22%
2018/03/13	0	0.00	5	10.90	10.85	-5	1,344	-0.37%
2018/03/09	0	0.00	2	10.90	10.80	-2	1,379	-0.14%
2018/03/07	0	0.00	10	11.10	10.80	-10	1,515	-0.66%
2018/03/06	0	0.00	10	10.75	10.65	-10	1,717	-0.58%
2018/02/21	15	10.55	0	0.00	10.60	15	1,813	0.83%
2018/02/12	35	10.35	0	0.00	10.40	35	1,884	1.86%
2018/01/24	0	0.00	1	12.05	12.00	-1	2,011	-0.05%
2018/01/05	0	0.00	1	11.80	11.65	-1	1,945	-0.05%
2018/01/04	1	11.30	0	11.45	11.35	1	1,839	0.05%
2018/01/03	0	0.00	1	11.05	11.40	-1	1,821	-0.05%
2018/01/02	0	0.00	4	10.90	10.85	-4	1,786	-0.22%