華興 (6164)-國泰-台中券商分點個股進出

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

華興

(6164)

可現股當沖

股價
14.70
漲跌
▼0.05
漲幅
-0.34%
成交量
461張
產業
上市光電類股
113人加入追蹤

立即追蹤
本地時間:13:30

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

華興 (6164)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/29	0.2	14.80	1	14.80	14.70	-0.8	2,986	-0.03%
2024/04/26	2	14.80	11	14.91	14.75	-9	3,003	-0.30%
2024/04/25	2	14.75	0	0.00	14.75	2	3,034	0.07%
2024/04/24	0.3	14.45	48	15.02	14.85	-47.7	3,084	-1.55%
2024/04/23	1	14.35	0	0.00	14.25	1	3,093	0.03%
2024/04/22	5	14.15	0.1	14.30	14.10	4.9	3,139	0.16%
2024/04/19	23	14.41	1	14.20	14.25	22	3,169	0.69%
2024/04/18	1.1	14.77	0	0.00	14.70	1.1	3,235	0.03%
2024/04/17	9.3	14.77	8	14.73	14.80	1.3	3,463	0.04%
2024/04/16	17.1	14.68	1	14.70	14.50	16.1	3,722	0.43%
2024/04/15	15	15.25	28	15.26	15.10	-13	3,734	-0.35%
2024/04/12	0.3	15.58	1	15.60	15.55	-0.7	3,752	-0.02%
2024/04/11	7	15.34	15.3	15.42	15.35	-8.3	3,853	-0.22%
2024/04/10	0.1	15.77	2	15.80	15.45	-2	3,985	-0.05%
2024/04/09	3.1	15.62	0	0.00	15.40	3.1	4,204	0.07%
2024/04/08	6.3	15.52	30	15.56	15.75	-23.7	4,264	-0.56%
2024/04/03	2.1	15.37	8	15.34	15.10	-5.9	4,244	-0.14%
2024/04/02	1	15.15	0	15.30	15.00	1	4,237	0.02%
2024/04/01	5.1	15.24	30.7	15.35	15.10	-25.6	4,237	-0.60%
2024/03/29	2	14.85	5	14.95	14.80	-3	4,211	-0.07%
2024/03/28	6	15.02	1	15.20	14.85	5	4,246	0.12%
2024/03/27	1.4	14.94	1	14.85	14.95	0.4	4,249	0.01%
2024/03/26	7.1	14.74	6	14.72	14.75	1.1	4,322	0.03%
2024/03/25	7	14.96	21	15.11	15.10	-14	4,348	-0.32%
2024/03/22	1	14.50	27	14.56	14.55	-26	4,317	-0.60%
2024/03/21	11	14.41	18	14.30	14.40	-7	4,308	-0.16%
2024/03/20	46	14.46	2	14.50	14.25	44	4,303	1.02%
2024/03/19	4	14.77	5.1	14.71	14.55	-1	4,297	-0.02%
2024/03/18	51	14.51	0	0.00	14.70	51	4,294	1.19%
2024/03/15	1.4	14.51	10	14.55	14.40	-8.6	4,306	-0.20%
2024/03/14	0.2	14.65	3	14.63	14.50	-2.8	4,288	-0.07%
2024/03/13	11.6	14.48	5.1	14.64	14.65	6.5	4,275	0.15%
2024/03/12	1	14.65	60.2	14.76	14.70	-59.2	4,259	-1.39%
2024/03/11	59	14.56	0	0.00	14.40	59	4,241	1.39%
2024/03/08	30.1	14.89	53.5	14.90	14.80	-23.4	4,194	-0.56%
2024/03/07	24.5	15.45	3.4	15.45	15.10	21.1	4,157	0.51%
2024/03/06	44.2	15.52	31.1	15.52	15.40	13.1	4,094	0.32%
2024/03/05	45.5	16.17	24.5	16.19	16.45	21	4,000	0.53%
2024/03/04	3.5	15.94	1	16.10	15.95	2.5	3,943	0.06%
2024/03/01	4.2	16.02	2	15.95	15.95	2.2	3,928	0.06%
2024/02/29	3.4	16.26	0.1	16.25	16.30	3.4	3,912	0.09%
2024/02/27	8.4	16.29	6	16.32	16.15	2.4	3,984	0.06%
2024/02/26	0.2	16.49	2	16.45	16.50	-1.8	4,006	-0.04%
2024/02/23	13	16.63	17	16.65	16.30	-4	3,965	-0.10%
2024/02/22	49.7	17.22	52.1	16.75	16.70	-2.4	3,883	-0.06%
2024/02/21	62.1	17.74	91.6	17.59	17.25	-29.5	3,611	-0.82%
2024/02/20	113.1	17.56	80.7	17.92	18.35	32.4	3,301	0.98%	大買/
2024/02/19	27	15.78	57	16.30	16.70	-30	2,957	-1.01%
2024/02/16	91.1	15.49	101	15.33	15.20	-9.9	2,830	-0.35%	大賣/
2024/02/15	34.1	14.55	81.1	14.65	14.75	-46.9	2,590	-1.81%
2024/02/05	4.1	13.53	1	13.70	13.45	3.1	2,455	0.12%
2024/02/02	1	13.60	0	0.00	13.60	1	2,433	0.04%
2024/02/01	1.1	13.72	11	13.79	13.75	-9.9	2,413	-0.41%
2024/01/31	0	13.70	0	0.00	13.65	0	2,399	0.00%
2024/01/30	2.1	13.63	0	0.00	13.75	2.1	2,392	0.09%
2024/01/29	3	13.55	5	13.55	13.70	-2	2,377	-0.08%
2024/01/26	3.1	13.60	2	13.15	13.15	1.1	2,355	0.04%
2024/01/25	2.1	13.75	21	13.70	13.70	-18.9	2,315	-0.82%
2024/01/24	32.3	13.98	3	13.77	13.70	29.3	2,291	1.28%
2024/01/23	2.1	13.75	2	13.75	13.90	0.1	2,271	0.00%
2024/01/22	8	13.40	1	13.45	13.45	7	2,211	0.32%
2024/01/19	5.1	13.49	0	13.45	13.40	5	2,186	0.23%
2024/01/18	11.2	13.67	33	13.50	13.40	-21.8	2,150	-1.01%
2024/01/17	0	13.50	3	13.65	13.65	-3	2,094	-0.14%
2024/01/16	43	13.85	9	13.52	13.60	34	2,055	1.65%
2024/01/15	1.2	13.51	30	13.50	13.50	-28.8	2,006	-1.44%
2024/01/12	10	13.86	25.5	13.78	13.55	-15.5	1,964	-0.79%
2024/01/11	115	14.54	94	14.43	14.15	21	1,878	1.12%	大買/
2024/01/10	73	14.41	83.1	14.80	15.00	-10.1	1,651	-0.61%
2024/01/09	42	13.75	27	13.62	14.00	15	1,387	1.08%
2024/01/08	2	13.95	3	13.68	13.85	-1	1,351	-0.07%
2024/01/05	24.1	14.00	16	13.65	13.70	8.1	1,379	0.58%
2024/01/04	54.2	14.30	34.1	14.22	14.50	20.1	1,256	1.60%
2024/01/03	88	13.92	41	14.16	14.15	47	1,114	4.22%
2024/01/02	5.4	13.50	15.2	13.81	13.90	-9.7	862	-1.13%
2023/12/29	4	12.72	2	12.65	12.65	2	777	0.26%
2023/12/28	1	12.35	0	12.45	12.40	1	760	0.13%
2023/12/27	0	12.25	0	0.00	12.25	0	747	0.00%
2023/12/26	0	12.55	3.4	12.46	12.40	-3.3	734	-0.45%
2023/12/25	0.2	12.66	3	12.87	12.45	-2.8	721	-0.39%
2023/12/22	1.2	12.48	0.3	12.40	12.25	0.9	681	0.13%
2023/12/21	7.6	12.51	5	12.45	12.25	2.6	666	0.39%
2023/12/20	0	0.00	0.2	12.75	12.75	-0.2	581	-0.04%
2023/12/19	0	11.55	0	0.00	11.60	0	537	0.01%
2023/12/18	0	0.00	2	11.65	11.70	-2	535	-0.37%
2023/12/15	0.1	11.58	0	0.00	11.50	0.1	532	0.02%
2023/12/14	5	11.61	0	0.00	11.55	5	545	0.92%
2023/12/13	0.1	11.93	0	0.00	11.70	0.1	536	0.03%
2023/12/12	1.3	12.12	2	11.93	12.00	-0.8	535	-0.14%
2023/12/11	0.1	11.80	0	0.00	11.80	0.1	512	0.02%
2023/12/08	0.1	11.85	0	0.00	11.70	0.1	512	0.01%
2023/12/07	0.3	11.83	0.2	11.80	11.65	0.1	509	0.03%
2023/12/06	7.6	11.75	1	11.80	11.80	6.6	509	1.29%
2023/12/05	0.2	11.67	0	0.00	11.70	0.2	512	0.04%
2023/12/04	0	11.65	0	0.00	11.55	0	519	0.00%
2023/12/01	0.1	11.70	0	0.00	11.50	0.1	539	0.02%
2023/11/30	1	11.41	0	0.00	11.70	1	533	0.19%
2023/11/28	0	11.45	3	11.62	11.40	-3	521	-0.57%
2023/11/27	0.1	11.48	0	0.00	11.45	0.1	509	0.03%
2023/11/24	21.6	12.23	15	12.07	11.90	6.6	491	1.35%
2023/11/22	1	10.80	1	10.85	10.80	0	322	0.01%
2023/11/21	0	10.85	0	0.00	10.80	0	323	0.01%
2023/11/20	6.1	10.75	0	0.00	10.75	6.1	328	1.86%
2023/11/17	0	10.61	1	10.60	10.65	-1	328	-0.30%
2023/11/16	2.2	10.50	0	0.00	10.45	2.2	327	0.66%
2023/11/15	0.8	10.53	0	0.00	10.45	0.8	327	0.25%
2023/11/14	0.1	10.42	0	0.00	10.35	0.1	325	0.02%
2023/11/13	0.8	10.37	0	0.00	10.30	0.8	326	0.24%
2023/11/10	0.3	10.42	0	0.00	10.35	0.3	326	0.08%
2023/11/09	1.4	10.41	0	0.00	10.35	1.4	330	0.41%
2023/11/08	0.1	10.60	0	0.00	10.45	0.1	332	0.02%
2023/11/07	0	10.50	0	0.00	10.45	0	333	0.01%
2023/11/06	1.5	10.42	1	10.40	10.40	0.5	341	0.14%
2023/11/03	6.1	10.29	0	0.00	10.25	6.1	346	1.76%
2023/11/02	1.1	10.32	0.3	10.43	10.30	0.9	345	0.26%
2023/11/01	1.7	10.31	0	0.00	10.20	1.7	344	0.49%
2023/10/31	0.6	10.45	0	0.00	10.30	0.6	345	0.18%
2023/10/30	1.5	10.57	1	10.50	10.45	0.5	346	0.16%
2023/10/27	1.1	10.45	0	0.00	10.45	1.1	347	0.31%
2023/10/26	1.5	10.50	0	0.00	10.45	1.5	352	0.42%
2023/10/25	0.5	10.67	0	0.00	10.65	0.5	356	0.13%
2023/10/24	0.1	10.58	0	0.00	10.55	0.1	357	0.02%
2023/10/23	0.6	10.47	0	0.00	10.50	0.6	359	0.18%
2023/10/20	2.6	10.32	0	0.00	10.35	2.6	360	0.71%
2023/10/19	0.8	10.51	0	0.00	10.45	0.8	362	0.22%
2023/10/18	3.7	10.61	2	10.63	10.40	1.8	365	0.48%
2023/10/17	2.3	10.81	0	0.00	10.60	2.3	358	0.64%
2023/10/16	8	10.94	0	0.00	10.70	8	359	2.24%
2023/10/13	1	11.42	0	0.00	11.05	1	358	0.29%
2023/10/11	0	11.20	0	0.00	11.40	0	304	0.00%
2023/10/06	1.6	11.28	0	0.00	11.15	1.6	294	0.55%
2023/10/05	0	11.35	1	11.35	11.30	-1	293	-0.33%
2023/10/04	0.1	11.30	0	11.10	11.25	0.1	295	0.03%
2023/10/03	2.9	11.26	0	0.00	11.25	2.9	290	1.00%
2023/09/28	0.5	11.20	0	0.00	11.10	0.5	302	0.16%
2023/09/26	1.1	11.22	0	0.00	11.15	1.1	309	0.35%
2023/09/25	0.6	11.27	0	0.00	11.20	0.6	314	0.20%
2023/09/22	0.4	11.19	0	0.00	11.20	0.4	318	0.12%
2023/09/21	0.6	11.13	5	11.10	11.15	-4.4	319	-1.38%
2023/09/20	1	11.30	0	0.00	11.25	1	329	0.29%
2023/09/18	0.1	11.40	0	0.00	11.25	0.1	350	0.03%
2023/09/15	3	11.29	1	11.35	11.20	2	369	0.54%
2023/09/14	0.1	11.30	0	0.00	11.30	0.1	399	0.03%
2023/09/12	0	11.30	0	0.00	11.20	0	410	0.00%
2023/09/11	0.1	11.30	3	11.15	11.15	-2.9	415	-0.70%
2023/09/08	0	11.30	0	0.00	11.30	0	425	0.00%
2023/09/07	0	11.56	0	0.00	11.40	0	423	0.01%
2023/09/06	3	11.60	0	0.00	11.60	3	418	0.72%
2023/09/05	3.4	11.17	0.9	11.20	11.00	2.5	397	0.62%
2023/09/04	0.1	10.98	1	10.85	10.95	-0.9	404	-0.21%
2023/09/01	1	10.90	0	0.00	10.95	1	412	0.24%
2023/08/31	1	10.85	0	0.00	10.80	1	425	0.24%
2023/08/30	0.1	11.70	0	0.00	10.80	0.1	440	0.02%
2023/08/28	0	10.70	0	0.00	10.50	0	468	0.00%
2023/08/25	0.4	10.72	0	0.00	10.65	0.4	478	0.09%
2023/08/24	0.1	10.65	0	0.00	10.60	0.1	500	0.02%
2023/08/23	0	10.80	0	0.00	10.60	0	520	0.01%
2023/08/22	0.1	10.65	0	10.95	10.60	0.1	561	0.02%
2023/08/21	0	10.83	0	0.00	10.60	0	773	0.00%
2023/08/18	0.3	10.78	0	0.00	10.65	0.3	832	0.04%
2023/08/17	2.6	10.56	1.5	10.67	10.70	1.1	889	0.13%
2023/08/16	0.4	10.70	0	0.00	10.55	0.4	889	0.05%
2023/08/15	4.7	10.75	0	0.00	10.65	4.7	890	0.53%
2023/08/14	0	10.40	0	0.00	10.40	0	889	0.00%
2023/08/11	0	10.95	0	0.00	10.60	0	888	0.00%
2023/08/10	1	10.75	0	0.00	10.60	1	899	0.11%
2023/08/09	1.1	11.29	0.2	11.40	11.00	0.9	902	0.10%
2023/08/08	0.5	11.51	0	11.40	11.40	0.5	893	0.05%
2023/08/07	0.6	11.74	0	0.00	11.65	0.6	895	0.06%
2023/08/04	0.3	11.80	0	0.00	11.75	0.3	896	0.03%
2023/08/02	0.1	11.80	3	11.75	11.70	-2.9	899	-0.33%
2023/07/31	0	0.00	1	12.05	11.90	-1	903	-0.11%
2023/07/28	1.4	11.94	0	0.00	11.95	1.4	899	0.15%
2023/07/27	0	0.00	5	11.65	11.80	-5	899	-0.56%
2023/07/25	0	0.00	6	11.58	11.65	-6	897	-0.67%
2023/07/21	0	12.00	0	0.00	11.85	0	897	0.00%
2023/07/18	0.1	11.95	0	0.00	11.70	0.1	909	0.01%
2023/07/17	2	11.85	0	0.00	11.85	2	908	0.22%
2023/07/12	0	12.00	0	0.00	11.85	0	908	0.00%
2023/07/10	2	12.00	0	0.00	12.00	2	914	0.22%
2023/07/07	0	12.45	0	0.00	12.10	0	922	0.00%
2023/07/05	0	0.00	1	12.45	12.45	-1	923	-0.11%
2023/07/04	1	12.45	0	0.00	12.45	1	920	0.11%
2023/07/03	3	12.47	0	0.00	12.45	3	919	0.33%
2023/06/30	0	0.00	1	12.35	12.40	-1	919	-0.11%
2023/06/28	0.2	12.47	0	0.00	12.25	0.2	923	0.02%
2023/06/27	1.2	12.54	0	12.60	12.40	1.1	922	0.12%
2023/06/26	3.1	13.35	1	13.55	13.40	2.1	928	0.22%
2023/06/21	2	13.90	0	0.00	13.90	2	918	0.22%
2023/06/20	4.1	13.89	8	13.90	14.15	-3.9	904	-0.43%
2023/06/19	0	13.58	0	0.00	13.60	0	896	0.00%
2023/06/16	2	13.50	1	13.50	13.45	1	892	0.11%
2023/06/15	0	13.40	0	0.00	13.50	0	899	0.00%
2023/06/14	4	13.65	10	13.57	13.65	-6	906	-0.66%
2023/06/13	2	13.25	0	0.00	13.30	2	921	0.22%
2023/06/12	0	0.00	1	13.25	13.25	-1	953	-0.10%
2023/06/09	4	13.36	1	13.40	13.40	3	950	0.32%
2023/06/08	3	13.35	5	13.37	13.35	-2	950	-0.21%
2023/06/07	3	13.43	1	13.50	13.40	2	952	0.21%
2023/06/05	1	13.45	1	13.55	13.55	0	972	0.00%
2023/06/02	0	0.00	1.3	13.39	13.35	-1.3	959	-0.13%
2023/06/01	0.1	13.45	2	13.43	13.45	-1.9	951	-0.20%
2023/05/31	0.3	13.20	0	0.00	13.30	0.3	937	0.03%
2023/05/30	2	13.27	0	0.00	13.05	2	930	0.22%
2023/05/29	3	13.20	2.2	13.34	13.25	0.8	907	0.09%
2023/05/26	3.6	13.34	5	13.32	13.30	-1.4	882	-0.16%
2023/05/25	29.2	14.61	18.1	13.95	13.70	11.1	849	1.31%
2023/05/24	2	13.80	5	14.00	14.00	-3	639	-0.47%
2023/05/23	1	12.25	5	12.73	12.75	-4	582	-0.69%
2023/05/19	1	11.75	0	0.00	11.50	1	545	0.18%
2023/05/16	1	11.90	1	11.65	11.65	0	544	0.00%
2023/05/15	0	0.00	2	11.45	11.80	-2	532	-0.38%
2023/05/11	2	11.25	0	0.00	11.15	2	523	0.38%
2023/05/09	0	11.65	0	0.00	11.45	0	520	0.00%
2023/05/03	1	11.70	0	0.00	11.60	1	520	0.20%
2023/04/24	0	0.00	1	11.55	11.55	-1	508	-0.20%
2023/04/21	1	11.75	5.1	11.51	11.45	-4.1	506	-0.81%
2023/04/20	1	11.95	0	0.00	11.70	1	494	0.20%
2023/04/19	3	11.98	0	0.00	11.95	3	489	0.61%
2023/04/18	0	0.00	3	12.10	12.05	-3	487	-0.62%
2023/04/17	0	12.00	2	12.00	11.95	-2	481	-0.42%
2023/04/14	2	12.03	2.4	12.08	11.95	-0.4	473	-0.08%
2023/04/13	4	12.03	1	11.95	11.95	3	467	0.64%
2023/04/12	0	12.10	0	0.00	12.00	0	480	0.00%
2023/04/11	0	0.00	1	11.95	11.90	-1	469	-0.21%
2023/04/10	0	11.88	0	0.00	11.80	0	459	0.00%
2023/04/07	2	11.75	0	0.00	11.80	2	457	0.44%
2023/04/06	0	12.18	1	11.80	11.80	-1	455	-0.22%
2023/03/31	3	11.80	0	0.00	11.80	3	453	0.66%
2023/03/30	0	11.84	0	11.80	11.85	0	449	0.00%
2023/03/29	0	11.85	0	0.00	11.50	0	442	0.00%
2023/03/28	0	0.00	7	11.62	11.65	-7	442	-1.58%
2023/03/27	2	12.00	0	0.00	12.00	2	434	0.46%
2023/03/24	0.3	11.90	0	11.90	11.90	0.2	415	0.06%
2023/03/23	0	0.00	4	11.65	11.60	-4	403	-0.99%
2023/03/22	5	11.88	1	11.80	11.65	4	404	0.99%
2023/03/21	0	11.45	0	0.00	11.40	0	378	0.00%
2023/03/20	0.1	11.25	0.2	11.35	11.20	-0.1	373	-0.02%
2023/03/17	5	11.34	0	0.00	11.25	5	364	1.37%
2023/03/16	1.2	11.30	4	11.45	11.30	-2.8	354	-0.79%
2023/03/15	7.1	11.28	10.2	11.31	11.05	-3	353	-0.85%
2023/03/14	1	10.50	3	10.55	10.50	-2	319	-0.63%
2023/03/13	1	10.50	0	0.00	10.70	1	323	0.31%
2023/03/10	4	10.93	0	0.00	10.85	4	321	1.26%
2023/03/09	1	11.06	2	11.30	11.25	-1	318	-0.31%
2023/03/08	0	0.00	3	11.40	11.35	-3	315	-0.95%
2023/03/07	2.7	10.75	1	10.80	10.70	1.7	298	0.58%
2023/03/06	1	10.76	0.2	11.25	10.70	0.8	334	0.25%
2023/03/03	2	10.60	0	10.75	10.60	2	401	0.50%
2023/03/02	5.3	10.54	0.4	10.60	10.50	4.9	401	1.21%
2023/03/01	0	10.85	0	0.00	10.50	0	398	0.00%
2023/02/24	1	10.65	0	0.00	10.65	1	397	0.25%
2023/02/23	0	0.00	0	10.90	10.60	0	395	0.00%
2023/02/22	1.2	10.47	0	10.55	10.55	1.2	386	0.31%
2023/02/21	1	10.65	0	0.00	10.60	1	387	0.26%
2023/02/20	4	10.53	2	10.60	10.65	2	387	0.52%
2023/02/17	0.5	10.43	0	0.00	10.45	0.5	374	0.13%
2023/02/16	0.1	10.45	0	0.00	10.30	0.1	370	0.02%
2023/02/14	0	10.35	0	0.00	10.25	0	370	0.01%
2023/02/10	0.2	10.43	0	0.00	10.25	0.2	379	0.04%
2023/02/08	0	10.73	0	10.70	10.40	0	380	0.00%
2023/02/06	0.2	10.45	0	0.00	10.45	0.2	381	0.04%
2023/02/03	0	11.10	0	0.00	10.45	0	381	0.00%
2023/02/01	0	0.00	1	10.25	10.35	-1	373	-0.27%
2023/01/30	0	0.00	0.1	10.00	10.05	-0.1	370	-0.01%
2023/01/17	0	10.00	0	0.00	9.94	0	367	0.00%
2023/01/16	0	9.96	0	0.00	9.94	0	369	0.00%
2023/01/13	0.3	9.97	0	0.00	9.94	0.3	368	0.07%
2023/01/12	0	10.07	0	0.00	10.05	0	368	0.00%
2023/01/11	0	10.15	1	10.10	10.15	-1	369	-0.27%
2023/01/03	1	9.96	0	0.00	10.00	1	384	0.26%
2022/12/30	1	10.20	1	10.35	9.95	0	383	0.00%
2022/12/28	0.1	10.00	2	9.82	9.82	-1.9	374	-0.50%
2022/12/22	0	10.05	0	0.00	10.10	0	391	0.00%
2022/12/20	0	0.00	5	10.25	9.93	-5	401	-1.25%
2022/12/15	0	0.00	5	10.57	10.45	-5	404	-1.24%
2022/12/14	0	0.00	1	10.50	10.55	-1	406	-0.25%
2022/12/12	0.1	10.15	0	0.00	10.25	0.1	403	0.02%
2022/12/07	4	10.33	2	10.53	10.20	2	402	0.50%
2022/12/05	1	10.55	1	10.60	10.50	0	375	0.00%
2022/12/02	2	10.50	0	0.00	10.40	2	377	0.53%
2022/12/01	0	0.00	4	10.45	10.55	-4	379	-1.05%
2022/11/29	6	10.63	6	10.45	10.35	0	421	0.00%
2022/11/28	0.8	10.63	6	10.50	10.40	-5.2	411	-1.27%
2022/11/25	1	10.70	5	10.51	10.90	-4	377	-1.07%
2022/11/24	0	0.00	0.3	10.20	9.95	-0.3	308	-0.09%
2022/11/23	0	0.00	0.2	9.90	9.82	-0.2	308	-0.06%
2022/11/22	0.2	9.92	1.2	9.81	9.79	-1	312	-0.32%
2022/11/21	0	0.00	1.4	9.92	9.91	-1.4	319	-0.45%
2022/11/17	1	9.97	0	0.00	9.97	1	327	0.31%
2022/11/15	0	10.15	1	9.97	9.91	-1	335	-0.30%
2022/11/14	0.1	10.15	0.1	10.00	10.00	0	344	0.00%
2022/11/11	1	10.00	0	0.00	9.91	1	359	0.28%
2022/11/10	0.2	10.00	0	0.00	9.94	0.2	366	0.04%
2022/11/09	6	10.10	0	0.00	10.05	6	372	1.61%
2022/11/08	0.1	9.92	0	0.00	9.82	0.1	389	0.03%
2022/11/03	0	0.00	0	9.65	9.62	0	425	0.00%
2022/11/02	0	9.90	0.1	9.90	9.45	0	436	0.00%
2022/11/01	0	0.00	2.5	9.38	9.38	-2.5	504	-0.50%
2022/10/31	0	0.00	0.2	9.27	9.21	-0.2	529	-0.04%
2022/10/28	0	0.00	1	9.06	9.04	-1	534	-0.19%
2022/10/27	0	9.32	0	0.00	9.23	0	553	0.00%
2022/10/26	2	9.08	0	0.00	9.12	2	557	0.36%
2022/10/19	0	0.00	3	9.52	9.49	-3	578	-0.52%
2022/10/17	0.1	9.10	0	0.00	9.30	0.1	592	0.01%
2022/10/14	1	9.32	4	9.24	9.40	-3	595	-0.50%
2022/10/13	2.4	9.04	1	8.92	8.89	1.4	597	0.23%
2022/10/12	2	9.42	0	0.00	9.49	2	596	0.34%
2022/10/11	5.1	9.65	1	9.66	9.67	4.1	598	0.69%
2022/10/04	0	10.20	0	0.00	10.10	0	599	0.00%
2022/09/29	0	10.00	1	10.00	9.95	-1	614	-0.16%
2022/09/28	0.3	10.05	0	0.00	9.82	0.3	618	0.04%
2022/09/27	0	0.00	1	10.20	10.40	-1	624	-0.16%
2022/09/26	3.1	10.18	0	0.00	10.15	3.1	623	0.49%
2022/09/23	1.3	10.73	0	0.00	10.70	1.3	625	0.20%
2022/09/22	0.1	10.80	0	0.00	10.85	0.1	630	0.01%
2022/09/21	1.4	10.93	0	0.00	10.80	1.4	633	0.23%
2022/09/20	0	11.45	0	0.00	11.05	0	636	0.00%
2022/09/19	6	11.08	0	0.00	11.00	6	654	0.92%
2022/09/16	0.1	11.50	0	0.00	11.10	0.1	748	0.02%
2022/09/15	3.1	11.30	0	0.00	11.25	3.1	791	0.39%
2022/09/13	2	11.35	2	11.30	11.30	0	801	0.00%
2022/09/12	0.1	11.40	0	0.00	11.30	0.1	805	0.02%
2022/09/07	0.1	11.00	0	0.00	10.85	0.1	812	0.01%
2022/09/06	10.4	11.40	0	0.00	11.10	10.4	825	1.26%
2022/09/05	9	11.46	1	11.75	11.40	8	816	0.98%
2022/09/01	3	12.65	0	0.00	12.65	3	777	0.39%
2022/08/29	0	0.00	1	12.65	12.75	-1	778	-0.13%
2022/08/26	1	13.05	0	0.00	13.05	1	793	0.13%
2022/08/25	2	13.20	2	13.20	13.05	0	855	0.00%
2022/08/24	2	13.10	0	0.00	13.00	2	876	0.23%
2022/08/22	0	13.20	3	13.07	12.90	-3	894	-0.34%
2022/08/19	0.1	12.85	1	12.90	13.20	-0.9	898	-0.10%
2022/08/18	3	12.72	5	12.78	12.80	-2	890	-0.22%
2022/08/17	0	0.00	0	12.65	12.60	0	875	0.00%
2022/08/16	1	12.60	0	0.00	12.65	1	872	0.11%
2022/08/15	5	12.75	12.1	12.65	12.65	-7.1	871	-0.81%
2022/08/12	4.1	12.49	5	12.41	12.25	-0.9	850	-0.11%
2022/08/11	1	12.35	1	12.20	12.05	0	838	0.00%
2022/08/09	24	11.90	25	11.80	12.00	-1	826	-0.12%
2022/08/08	7	12.11	9	11.92	11.85	-2	823	-0.24%
2022/08/05	0	0.00	3	12.15	12.15	-3	757	-0.40%
2022/08/03	24	11.63	24	11.49	11.30	0	734	0.00%
2022/08/02	0	0.00	8	11.30	11.15	-8	720	-1.11%
2022/07/29	0	0.00	1	11.20	11.35	-1	723	-0.14%
2022/07/28	0	11.40	0	0.00	11.20	0	737	0.00%
2022/07/27	0	11.20	1	11.10	11.30	-1	737	-0.14%
2022/07/25	0.1	11.10	0	0.00	11.15	0.1	739	0.01%
2022/07/22	0	11.20	0	0.00	11.30	0	751	0.00%
2022/07/21	0	0.00	0	10.95	11.15	0	757	0.00%
2022/07/20	0	11.05	10	11.10	10.95	-10	776	-1.29%
2022/07/18	0	10.90	6	11.00	10.85	-6	844	-0.71%
2022/07/14	10	10.18	0	0.00	10.55	10	1,182	0.85%
2022/07/13	0	0.00	1	10.45	10.40	-1	1,201	-0.08%
2022/07/12	1.2	10.19	1	10.45	10.05	0.2	1,201	0.02%
2022/07/11	4	10.88	0	0.00	10.85	4	1,196	0.33%
2022/07/08	10	10.87	0	0.00	10.85	10	1,193	0.84%
2022/07/07	0	0.00	30	10.77	10.75	-30	1,179	-2.54%
2022/07/06	30.1	10.80	0.1	11.05	10.70	30	1,174	2.55%
2022/07/05	10	11.20	11	11.35	11.35	-1	1,170	-0.09%
2022/07/01	2	11.90	1	12.00	11.60	1	1,161	0.09%
2022/06/30	1	12.00	6	12.04	12.00	-5	1,157	-0.43%
2022/06/29	2	12.20	1	12.30	12.30	1	1,152	0.09%
2022/06/24	32	12.75	28	12.77	12.40	4	1,138	0.35%
2022/06/23	0	0.00	5.1	13.03	13.05	-5.1	1,040	-0.49%
2022/06/22	0.1	12.07	0	0.00	11.90	0.1	1,002	0.01%
2022/06/20	1	12.15	1	12.15	12.15	0	996	0.00%
2022/06/16	1.1	12.89	0	0.00	12.65	1.1	986	0.11%
2022/06/13	0.1	12.74	1.3	12.58	12.60	-1.2	968	-0.13%
2022/06/10	1	13.00	0	0.00	13.00	1	965	0.10%
2022/06/09	0.1	13.00	0	0.00	13.10	0.1	967	0.01%
2022/06/08	0	0.00	22	13.10	12.95	-22	967	-2.27%
2022/06/07	0	13.10	0	0.00	13.00	0	966	0.00%
2022/06/06	0	13.35	0	0.00	13.05	0	965	0.00%
2022/06/02	19	13.71	17	14.05	13.45	2	953	0.21%
2022/06/01	1	13.50	2	13.60	13.90	-1	893	-0.11%
2022/05/30	0.1	12.55	1	12.75	12.80	-0.9	862	-0.11%
2022/05/26	1.2	12.33	0	0.00	12.25	1.2	848	0.14%
2022/05/25	0	0.00	7	12.45	12.45	-7	849	-0.82%
2022/05/24	0	12.40	0	0.00	12.30	0	859	0.00%
2022/05/20	0.2	12.30	0	0.00	12.25	0.2	859	0.02%
2022/05/19	0	0.00	6	12.08	12.25	-6	859	-0.70%
2022/05/18	10	12.40	0	12.35	12.40	10	857	1.17%
2022/05/17	0	12.25	0.3	12.25	12.30	-0.3	852	-0.03%
2022/05/13	0	0.00	0.1	12.25	12.15	-0.1	846	-0.01%
2022/05/12	1.1	12.02	6	12.00	12.25	-4.9	848	-0.58%
2022/05/10	3	12.70	0	0.00	12.60	3	856	0.35%
2022/05/09	4	12.68	1	12.75	12.50	3	863	0.35%
2022/05/06	8	12.95	0	0.00	13.00	8	865	0.92%
2022/05/05	0	0.00	1	13.65	13.45	-1	866	-0.12%
2022/05/04	0	0.00	2.2	12.91	13.00	-2.2	854	-0.26%
2022/05/03	0	13.05	3	12.80	12.85	-3	865	-0.35%
2022/04/29	0	13.20	0	0.00	12.90	0	874	0.00%
2022/04/28	0.1	13.20	0	0.00	13.10	0.1	871	0.01%
2022/04/27	1	12.80	4	13.06	13.70	-3	865	-0.35%
2022/04/26	0	0.00	2	13.63	13.70	-2	849	-0.24%
2022/04/25	3.2	13.95	2	13.95	13.95	1.2	838	0.14%
2022/04/22	3.4	14.97	25	14.83	15.00	-21.6	819	-2.64%
2022/04/21	169	15.04	134.1	15.27	15.20	34.9	803	4.35%	大買/大賣/
2022/04/20	57	14.40	60.2	14.42	14.60	-3.2	603	-0.53%
2022/04/19	6.2	12.95	1.1	13.25	13.30	5.1	478	1.07%
2022/04/18	0.2	12.50	0	0.00	12.10	0.2	482	0.04%
2022/04/15	0.1	12.70	2	12.58	12.50	-2	583	-0.33%
2022/04/14	0.2	12.62	0	0.00	12.70	0.2	630	0.03%
2022/04/12	1	12.30	0	0.00	12.30	1	696	0.14%
2022/04/11	0.1	12.58	1	12.90	12.55	-0.9	742	-0.12%
2022/04/08	1	13.00	3	13.00	12.95	-2	804	-0.25%
2022/04/07	1	13.10	1	13.00	13.10	0	1,320	0.00%
2022/04/06	0	13.71	0	0.00	13.20	0	1,584	0.00%
2022/04/01	0.1	13.15	1	13.05	13.10	-1	1,856	-0.05%
2022/03/31	1	13.00	1	13.05	13.00	0	2,166	0.00%
2022/03/30	0	13.26	0	0.00	13.20	0	2,205	0.00%
2022/03/29	0	13.23	0	13.20	13.15	0	2,263	0.00%
2022/03/28	0.1	13.09	10	12.90	12.95	-9.9	2,276	-0.43%
2022/03/25	0	13.10	0	0.00	13.05	0	2,296	0.00%
2022/03/24	6.3	13.00	0	0.00	13.10	6.3	2,519	0.25%
2022/03/23	4	13.00	0	0.00	13.15	4	2,538	0.16%
2022/03/22	0	13.35	0	0.00	13.05	0	2,558	0.00%
2022/03/21	0	13.25	0	0.00	13.00	0	2,585	0.00%
2022/03/15	0.1	12.65	0	0.00	12.50	0.1	2,872	0.00%
2022/03/14	11.2	12.77	6	12.97	12.75	5.2	2,955	0.18%
2022/03/11	0.1	13.00	0	0.00	12.75	0.1	3,249	0.00%
2022/03/10	2	13.20	1.1	13.09	13.10	0.9	3,322	0.03%
2022/03/09	1	12.70	1	12.95	12.90	0	3,326	0.00%
2022/03/08	0	13.00	0	0.00	12.45	0	3,348	0.00%
2022/03/07	1	13.00	3	13.07	13.00	-2	3,381	-0.06%
2022/03/04	7	13.64	0	0.00	13.50	7	3,385	0.21%
2022/03/03	0	14.10	0	0.00	14.05	0	3,395	0.00%
2022/03/02	1	14.10	0	0.00	14.00	1	3,414	0.03%
2022/03/01	0	14.00	0	0.00	14.00	0	3,430	0.00%
2022/02/25	0	0.00	1	13.90	13.65	-1	3,440	-0.03%
2022/02/24	3	13.80	20	14.00	13.65	-17	3,496	-0.49%
2022/02/23	1.3	14.30	1	14.30	14.25	0.3	3,505	0.01%
2022/02/22	2	14.20	0	0.00	14.30	2	3,517	0.06%
2022/02/21	0	14.71	0	0.00	14.65	0	3,564	0.00%
2022/02/18	0	0.00	6	14.75	14.80	-6	3,606	-0.17%
2022/02/17	1	14.70	0	0.00	14.55	1	3,611	0.03%
2022/02/16	0	14.60	1	14.80	14.70	-1	3,626	-0.03%
2022/02/15	3	14.60	0	0.00	14.50	3	3,635	0.08%
2022/02/14	1	14.55	0	0.00	14.60	1	3,641	0.03%
2022/02/11	2	14.98	1	14.95	14.90	1	3,648	0.03%
2022/02/10	2	15.00	1	15.15	15.10	1	3,653	0.03%
2022/02/09	1	15.10	1	15.30	15.30	0	3,661	0.00%
2022/02/08	4	14.63	0	14.65	14.80	4	3,662	0.11%
2022/02/07	0.1	14.40	1	14.60	14.60	-0.9	3,686	-0.02%
2022/01/26	1	14.10	4	14.09	14.10	-3	3,708	-0.08%
2022/01/25	0	14.20	0	0.00	14.10	0	3,745	0.00%
2022/01/24	12	14.18	0	0.00	14.10	12	3,757	0.32%
2022/01/20	1	14.75	1	14.95	14.95	0	3,763	0.00%
2022/01/19	0	0.00	2	14.70	14.85	-2	3,764	-0.05%
2022/01/18	5	14.70	0	0.00	14.95	5	3,768	0.13%
2022/01/17	2	14.95	1	14.80	14.95	1	3,766	0.03%
2022/01/14	10	14.37	6	14.30	14.50	4	3,765	0.11%
2022/01/13	0	0.00	2	15.20	15.25	-2	3,750	-0.05%
2022/01/12	0	15.60	1	15.55	15.25	-1	3,751	-0.03%
2022/01/11	3	15.35	5	15.59	15.40	-2	3,758	-0.05%
2022/01/10	20	16.37	16	16.24	15.90	4	3,740	0.11%
2022/01/07	12.1	15.83	12	15.82	15.95	0.1	3,652	0.00%
2022/01/06	5.3	16.18	6	16.23	16.20	-0.7	3,620	-0.02%
2022/01/05	27	16.48	1	16.25	16.10	26	3,611	0.72%
2022/01/04	28	16.72	40	16.63	16.85	-12	3,576	-0.34%
2022/01/03	16	17.03	3	17.12	17.00	13	3,536	0.37%
2021/12/30	45	18.00	51	17.83	17.60	-6	3,492	-0.17%
2021/12/29	17	17.37	27	17.52	17.25	-10	3,009	-0.33%
2021/12/28	59.4	17.47	49	17.26	17.00	10.4	2,783	0.37%
2021/12/27	31	17.33	69	17.07	17.70	-38	2,537	-1.50%
2021/12/24	1	16.10	16	16.50	16.10	-15	2,266	-0.66%
2021/12/23	28.2	16.42	8	16.36	16.50	20.2	2,242	0.90%
2021/12/22	0	0.00	9	16.05	15.80	-9	2,209	-0.41%
2021/12/21	8	16.06	0	0.00	16.05	8	2,210	0.36%
2021/12/20	3	16.33	23	16.30	16.15	-20	2,228	-0.90%
2021/12/17	5	15.80	3	15.70	15.70	2	2,016	0.10%
2021/12/16	7	16.11	1.3	16.08	16.30	5.7	2,010	0.28%
2021/12/15	2	16.25	25	16.12	16.25	-23	2,002	-1.15%
2021/12/14	20	15.99	12	16.31	15.75	8	1,984	0.40%
2021/12/13	6	16.20	26	16.45	16.10	-20	1,944	-1.03%
2021/12/10	47	15.96	27	15.93	15.85	20	1,897	1.05%
2021/12/09	23.3	16.31	36.5	16.43	16.30	-13.2	1,912	-0.69%
2021/12/08	48.5	16.14	17.1	15.96	15.95	31.4	1,805	1.74%
2021/12/07	187.3	16.63	154.1	16.74	16.70	33.2	1,737	1.91%	大買/大賣/
2021/12/06	1	15.05	6	15.83	15.95	-5	1,464	-0.34%
2021/12/03	1	14.60	0.1	14.50	14.50	0.9	1,444	0.06%
2021/12/02	14	14.67	0	0.00	14.45	14	1,574	0.89%
2021/12/01	11	14.95	23	14.77	14.85	-12	1,598	-0.75%
2021/11/30	0	0.00	16.1	14.55	14.45	-16.1	1,642	-0.98%
2021/11/29	11	13.97	0	0.00	14.00	11	1,728	0.64%
2021/11/26	11	14.44	21	14.30	14.30	-10	1,953	-0.51%
2021/11/25	5	14.79	2	14.85	14.85	3	1,992	0.15%
2021/11/24	1	14.50	0	0.00	14.70	1	2,006	0.05%
2021/11/23	17	14.44	3	14.87	14.40	14	2,090	0.67%
2021/11/22	1	14.73	8	14.39	14.60	-7	2,171	-0.32%
2021/11/19	1	14.35	1	14.20	14.20	0	2,330	0.00%
2021/11/18	16.2	14.80	0	0.00	14.30	16.2	2,372	0.68%
2021/11/17	2.3	14.93	1.2	14.99	15.00	1.1	2,370	0.05%
2021/11/16	0	14.55	0	14.60	14.35	0	2,405	0.00%
2021/11/15	0	0.00	1	14.50	14.55	-1	2,552	-0.04%
2021/11/12	2	14.05	3.1	14.22	14.05	-1.1	2,652	-0.04%
2021/11/11	0.1	14.40	0	0.00	14.30	0.1	2,735	0.00%
2021/11/10	1	14.65	3	14.63	14.65	-2	2,829	-0.07%
2021/11/08	0	14.65	0	0.00	14.30	0	3,071	0.00%
2021/11/05	1	14.70	2	14.80	14.75	-1	3,242	-0.03%
2021/11/04	5	14.90	2.1	15.05	14.65	2.9	3,388	0.09%
2021/11/03	2	14.73	3	14.77	14.65	-1	3,568	-0.03%
2021/11/02	15	14.86	1	14.25	14.20	14	4,097	0.34%
2021/11/01	4.1	14.84	1	14.85	14.80	3.1	4,686	0.07%
2021/10/28	2	14.45	1	14.40	14.35	1	5,444	0.02%
2021/10/26	0	0.00	24	14.23	14.15	-24	5,579	-0.43%
2021/10/25	1	14.00	0.1	13.90	14.05	0.9	5,697	0.02%
2021/10/22	0	0.00	4.1	13.95	13.95	-4.1	5,840	-0.07%
2021/10/21	0	0.00	0	14.80	14.20	0	6,361	0.00%
2021/10/20	4	14.35	0	0.00	14.30	4	6,422	0.06%
2021/10/19	2	14.45	2	14.48	14.40	0	6,540	0.00%
2021/10/15	0	0.00	2	14.10	14.05	-2	6,709	-0.03%
2021/10/14	0	13.80	0	0.00	13.60	0	6,707	0.00%
2021/10/12	0	0.00	1	13.80	13.75	-1	6,715	-0.01%
2021/10/08	0	0.00	11	14.30	14.05	-11	6,712	-0.16%
2021/10/07	0	0.00	6.2	14.32	14.25	-6.2	6,726	-0.09%
2021/10/06	9.2	14.13	2	14.45	13.85	7.2	6,742	0.11%
2021/10/05	15	14.06	8	13.95	14.25	7	6,762	0.10%
2021/10/04	0	0.00	8	13.74	13.15	-8	6,738	-0.12%
2021/10/01	2	13.90	0	0.00	13.70	2	6,716	0.03%
2021/09/30	3	14.53	0	0.00	14.55	3	6,688	0.04%
2021/09/29	25	14.68	7	14.88	14.50	18	6,690	0.27%
2021/09/28	6	15.28	7	15.40	15.25	-1	6,695	-0.01%
2021/09/27	12	16.08	78	16.01	15.80	-66	6,687	-0.99%
2021/09/24	2	15.35	6	15.39	15.25	-4	6,660	-0.06%
2021/09/23	10.1	14.95	0	0.00	14.95	10.1	6,657	0.15%
2021/09/22	13	14.90	38	14.78	14.90	-25	6,670	-0.37%
2021/09/17	10	15.41	9	15.36	15.30	1	6,699	0.01%
2021/09/16	15	15.44	4	15.55	15.35	11	6,811	0.16%
2021/09/15	1	15.70	1	15.75	15.70	0	6,883	0.00%
2021/09/14	5	15.85	14	16.06	16.10	-9	6,880	-0.13%
2021/09/13	16	15.75	17	16.04	15.80	-1	6,819	-0.01%
2021/09/10	14	15.97	0	0.00	15.95	14	6,808	0.21%
2021/09/09	10	16.16	19	16.16	16.10	-9	6,792	-0.13%
2021/09/08	30.1	16.01	9	16.07	15.85	21.1	6,772	0.31%
2021/09/07	12.1	15.86	22	16.18	16.60	-9.9	6,718	-0.15%
2021/09/06	23	16.40	27	16.56	15.90	-4	6,588	-0.06%
2021/09/03	31	16.86	20	16.98	16.95	11	6,542	0.17%
2021/09/02	38	16.87	16	16.88	16.65	22	6,460	0.34%
2021/09/01	42	16.92	27.3	16.87	17.25	14.7	6,364	0.23%
2021/08/31	21	16.04	39	16.14	16.15	-18	6,124	-0.29%
2021/08/30	29	15.88	11	15.81	15.80	18	6,071	0.30%
2021/08/27	24	15.91	23	15.93	15.80	1	6,057	0.02%
2021/08/26	21.1	15.94	16	15.85	15.90	5.1	5,965	0.09%
2021/08/25	13	16.28	22	16.40	16.50	-9	5,831	-0.15%
2021/08/24	20	15.61	8	15.19	15.00	12	5,655	0.21%
2021/08/23	16	15.92	16.1	15.82	15.70	-0.1	5,606	0.00%
2021/08/20	4.1	15.45	8	15.58	15.25	-3.9	5,561	-0.07%
2021/08/19	27.1	15.93	16	16.04	15.25	11.1	5,487	0.20%
2021/08/18	8	15.11	18	15.44	16.20	-10	5,332	-0.19%
2021/08/17	12.1	15.64	10	15.29	14.75	2.1	5,222	0.04%
2021/08/16	15	15.80	33.7	15.71	16.15	-18.7	5,136	-0.36%
2021/08/13	18.6	17.13	9	16.96	16.30	9.6	5,038	0.19%
2021/08/12	19	17.54	33.5	17.45	17.75	-14.5	4,926	-0.29%
2021/08/11	31.6	17.29	50	17.21	17.35	-18.4	4,792	-0.38%
2021/08/10	64	18.36	59.2	18.05	17.50	4.8	4,618	0.10%
2021/08/09	60	19.02	53	19.09	18.90	7	4,475	0.16%
2021/08/06	133.6	19.85	121.7	20.04	19.80	11.9	4,273	0.28%	大買/大賣/
2021/08/05	330	18.75	250.7	19.03	19.75	79.4	3,740	2.12%	大買/大賣/
2021/08/04	120.2	17.47	104.2	17.44	18.20	16	3,133	0.51%	大買/大賣/
2021/08/03	16	16.21	33.2	16.41	16.55	-17.2	2,563	-0.67%
2021/08/02	6	14.76	6	14.88	15.05	0	2,374	0.00%
2021/07/30	17	14.94	9	14.95	14.70	8	2,337	0.34%
2021/07/29	33	15.05	36.2	14.96	14.90	-3.2	2,250	-0.14%
2021/07/28	17.2	14.82	25	15.07	14.60	-7.8	2,141	-0.36%
2021/07/27	146.1	16.45	96.1	16.25	16.20	50	2,036	2.46%	大買/
2021/07/26	1	15.95	13	15.95	15.95	-12	1,566	-0.77%
2021/07/23	28	14.17	35	14.39	14.50	-7	1,565	-0.45%
2021/07/22	30	13.14	26.1	13.15	13.20	3.9	1,468	0.27%
2021/07/21	0	0.00	2	12.00	12.00	-2	1,358	-0.15%
2021/07/20	0	0.00	2	12.10	12.15	-2	2,316	-0.09%
2021/07/19	1	12.30	3	12.17	12.30	-2	2,331	-0.09%
2021/07/13	0	0.00	2	12.20	11.80	-2	2,399	-0.08%
2021/07/12	9	12.21	8	12.36	12.50	1	2,382	0.04%
2021/07/07	1	11.85	4	11.95	11.85	-3	2,619	-0.11%
2021/07/06	2.1	11.80	0	0.00	11.80	2.1	2,624	0.08%
2021/07/05	0	0.00	4	12.05	12.05	-4	2,644	-0.15%
2021/07/02	0.1	11.44	0	0.00	11.45	0.1	2,638	0.00%
2021/07/01	1	11.40	11	11.60	11.25	-10	2,723	-0.37%
2021/06/30	6	11.57	3	11.70	11.50	3	2,793	0.11%
2021/06/29	0	0.00	4	11.84	11.30	-4	2,871	-0.14%
2021/06/28	3.1	12.34	3	12.35	11.90	0.1	2,869	0.00%
2021/06/25	24.1	12.40	11	12.16	12.35	13.1	2,838	0.46%
2021/06/24	9	12.10	9	12.10	12.10	0	2,727	0.00%
2021/06/23	0	0.00	1	10.95	11.00	-1	2,652	-0.04%
2021/06/15	0	0.00	1	10.50	10.30	-1	2,775	-0.04%
2021/06/08	1	10.30	0	0.00	10.40	1	2,883	0.03%
2021/06/07	2	10.00	0	0.00	10.35	2	2,890	0.07%
2021/06/04	5	10.55	0	0.00	10.50	5	2,899	0.17%
2021/06/02	0	0.00	6	10.05	10.00	-6	3,151	-0.19%
2021/06/01	0.1	10.15	0	0.00	10.10	0.1	3,161	0.00%
2021/05/28	0	0.00	4	9.93	10.10	-4	3,183	-0.13%
2021/05/27	1	9.76	0	0.00	9.72	1	3,182	0.03%
2021/05/26	0	0.00	1	9.72	9.75	-1	3,190	-0.03%
2021/05/25	2	9.80	0	0.00	9.71	2	3,197	0.06%
2021/05/21	0	9.31	0	0.00	9.51	0	3,225	0.00%
2021/05/20	4	9.35	0	0.00	9.35	4	3,265	0.12%
2021/05/19	0.1	9.53	1	9.57	9.52	-0.9	3,338	-0.03%
2021/05/18	1	9.13	5.5	9.24	9.47	-4.5	3,673	-0.12%
2021/05/17	1.1	8.62	3	8.61	8.61	-2	3,668	-0.05%
2021/05/13	0.1	9.97	0	0.00	9.68	0.1	3,680	0.00%
2021/05/11	3	11.03	1	11.20	10.75	2	3,685	0.05%
2021/05/10	13.1	11.98	11	12.00	11.70	2.1	3,677	0.06%
2021/05/07	0	0.00	2	12.00	12.00	-2	3,677	-0.05%
2021/05/06	3	11.95	4.1	11.96	11.65	-1	3,672	-0.03%
2021/05/04	7	12.19	5	12.10	11.95	2	3,682	0.05%
2021/05/03	16	13.09	11	13.11	12.75	5	3,651	0.14%
2021/04/29	1.5	13.13	22	13.15	13.25	-20.5	3,630	-0.56%
2021/04/28	9.1	12.63	1	12.60	12.80	8.1	3,577	0.23%
2021/04/27	14	12.69	16	12.66	12.70	-2	3,590	-0.05%
2021/04/26	54	13.03	41	13.17	12.80	13	3,538	0.37%
2021/04/23	3	12.10	0	0.00	12.50	3	2,591	0.12%
2021/04/22	11.1	12.37	1	12.25	12.35	10.1	2,637	0.38%
2021/04/21	2	12.50	6	12.48	12.50	-4	2,703	-0.15%
2021/04/20	3	12.22	3	12.32	12.35	0	2,681	0.00%
2021/04/19	5	12.28	0	0.00	12.20	5	2,736	0.18%
2021/04/16	2	12.25	0	0.00	12.40	2	2,779	0.07%
2021/04/15	2	12.15	0	0.00	12.20	2	2,779	0.07%
2021/04/14	2	11.90	0	0.00	11.95	2	2,793	0.07%
2021/04/13	19	12.69	16	12.86	12.45	3	2,807	0.11%
2021/04/12	0	0.00	1	12.30	12.25	-1	2,605	-0.04%
2021/04/09	12	12.30	2	12.50	12.20	10	2,633	0.38%
2021/04/08	11	12.65	1	12.70	12.60	10	2,652	0.38%
2021/04/07	22	12.75	2	12.75	12.60	20	2,681	0.75%
2021/04/06	9	13.18	23	13.25	13.40	-14	2,811	-0.50%
2021/04/01	18	12.73	1	13.20	12.65	17	2,852	0.60%
2021/03/31	1	12.30	10	12.52	12.40	-9	2,996	-0.30%
2021/03/30	0	0.00	3	12.32	12.20	-3	3,001	-0.10%
2021/03/26	4	12.08	1	12.00	12.10	3	3,097	0.10%
2021/03/25	2	12.33	0	0.00	12.20	2	3,104	0.06%
2021/03/24	6	12.38	19	12.26	12.35	-13	3,123	-0.42%
2021/03/23	0	12.35	1	12.26	12.30	-1	3,117	-0.03%
2021/03/22	5	12.90	8	12.85	12.70	-3	3,116	-0.10%
2021/03/19	0	12.45	0	0.00	12.80	0	3,081	0.00%
2021/03/18	3	12.55	0	0.00	12.55	3	3,047	0.10%
2021/03/17	19	12.55	0	12.95	12.55	19	3,026	0.63%
2021/03/16	1	12.70	13	12.44	12.55	-12	3,003	-0.40%
2021/03/15	0	12.05	3	12.17	12.00	-3	2,943	-0.10%
2021/03/12	10	11.88	1	11.90	11.90	9	2,928	0.31%
2021/03/11	1	11.90	1	11.99	11.90	0	2,918	0.00%
2021/03/10	1	11.95	1	12.10	11.90	0	2,909	0.00%
2021/03/09	6.1	11.96	4	12.04	12.00	2.1	2,915	0.07%
2021/03/08	32	12.75	30	12.99	12.15	2	2,903	0.07%
2021/03/05	1	12.05	1	12.15	12.00	0	2,675	0.00%
2021/03/04	3	11.68	9	11.99	11.75	-6	2,659	-0.23%
2021/03/03	1	11.60	12	11.91	11.80	-11	2,639	-0.42%
2021/03/02	1	11.55	0	0.00	11.55	1	2,631	0.04%
2021/02/26	3	11.42	0	0.00	11.70	3	2,633	0.11%
2021/02/24	4	11.60	0	0.00	11.60	4	2,613	0.15%
2021/02/23	4	11.95	4	12.10	12.10	0	2,599	0.00%
2021/02/22	3	12.10	3.1	12.15	12.05	-0.1	2,572	0.00%
2021/02/19	0	0.00	5	12.15	12.30	-5	2,541	-0.20%
2021/02/18	2	11.10	8	12.14	12.15	-6	2,469	-0.24%
2021/02/17	1	10.95	0	11.00	11.05	1	2,125	0.05%
2021/02/05	3	11.30	0	11.00	11.05	3	2,113	0.14%
2021/02/04	0	0.00	6	11.13	11.00	-6	2,098	-0.29%
2021/02/03	4	11.00	6	11.02	11.00	-2	2,075	-0.10%
2021/02/02	2	10.73	2	10.48	10.80	0	2,036	0.00%
2021/01/29	2	10.55	0	0.00	10.40	2	2,011	0.10%
2021/01/26	3	10.27	0	0.00	10.10	3	1,977	0.15%
2021/01/25	0	0.00	0	10.65	10.65	0	1,950	0.00%
2021/01/22	2	10.10	2	10.35	10.40	0	1,938	0.00%
2021/01/21	7	10.54	0	0.00	10.35	7	1,899	0.37%
2021/01/20	1	11.60	2	11.08	10.80	-1	1,877	-0.05%
2021/01/18	11	11.86	14	11.61	11.65	-3	1,827	-0.16%
2021/01/15	4	11.74	0	0.00	11.65	4	1,805	0.22%
2021/01/14	23.3	12.57	12.1	12.63	12.75	11.2	1,742	0.64%
2021/01/13	1	13.50	0	0.00	13.55	1	1,676	0.06%
2021/01/12	1	12.70	7	13.03	13.10	-6	1,645	-0.36%
2021/01/11	4	12.50	25	12.35	12.50	-21	1,589	-1.32%
2021/01/08	4	11.28	4	11.34	11.50	0	1,541	0.00%
2021/01/07	1	12.05	4	12.00	11.90	-3	1,563	-0.19%
2021/01/06	9.1	11.70	2	11.50	11.70	7.1	1,536	0.46%
2021/01/05	4	12.45	27	12.23	12.20	-23	1,488	-1.55%
2021/01/04	4	11.53	2	11.40	11.75	2	1,427	0.14%
2020/12/31	1.1	11.90	17	11.77	11.85	-16	1,389	-1.15%
2020/12/30	40	10.95	6	11.33	10.85	34	1,357	2.50%
2020/12/29	25	12.22	22	12.17	11.90	3	1,306	0.23%
2020/12/28	21.2	10.91	2	11.75	11.80	19.2	1,084	1.77%
2020/12/25	9	10.48	37	10.46	10.75	-28	964	-2.90%
2020/12/24	0	0.00	2	9.80	9.80	-2	739	-0.27%
2020/12/23	4	8.64	26	8.77	8.91	-22	739	-2.97%
2020/12/22	2	7.93	13	8.22	8.10	-11	654	-1.68%
2020/12/21	4.2	7.94	76	7.92	8.07	-71.8	629	-11.41%
2020/12/18	87	7.93	6	7.88	7.90	81	613	13.20%
2020/12/16	4.2	7.50	0	0.00	7.53	4.2	609	0.69%
2020/12/15	0	0.00	8	7.78	7.71	-8	597	-1.34%
2020/12/14	2	7.85	0	0.00	7.82	2	593	0.34%
2020/12/11	2.1	7.85	2	7.92	7.91	0.1	593	0.01%
2020/12/10	0	0.00	4.1	7.85	7.95	-4.1	593	-0.68%
2020/12/09	1	7.89	1	7.88	7.84	0	593	0.00%
2020/12/07	2	7.80	0	0.00	7.77	2	594	0.34%
2020/12/04	2	7.83	2	7.88	7.86	0	598	0.00%
2020/12/03	28	7.87	23	7.91	7.92	5	600	0.83%
2020/12/02	23	8.04	5	7.60	8.00	18	585	3.07%
2020/12/01	1	7.39	1	7.39	7.46	0	555	0.00%
2020/11/30	1.1	7.37	0	0.00	7.39	1.1	553	0.19%
2020/11/25	1.1	7.30	0	0.00	7.28	1.1	550	0.19%
2020/11/23	0	0.00	0	7.36	7.32	0	543	0.00%
2020/11/20	1.1	7.32	0	0.00	7.31	1.1	544	0.20%
2020/11/19	0.1	7.40	0	0.00	7.45	0.1	543	0.01%
2020/11/18	0.1	7.50	0	0.00	7.45	0.1	542	0.01%
2020/11/16	0.2	7.15	0	0.00	7.18	0.2	519	0.03%
2020/11/11	0	7.18	0	0.00	7.26	0	528	0.01%
2020/11/03	0.3	7.35	0	0.00	7.39	0.3	527	0.06%
2020/11/02	0.2	7.20	0	0.00	7.18	0.2	519	0.03%
2020/10/30	1	7.45	0	0.00	7.40	1	523	0.19%
2020/10/29	1	7.62	0	0.00	7.62	1	519	0.19%
2020/10/28	1	7.77	0	0.00	7.92	1	516	0.20%
2020/10/27	0.1	7.80	0	0.00	7.83	0.1	515	0.02%
2020/10/26	0	0.00	2	7.82	7.83	-2	508	-0.39%
2020/10/23	2	7.81	0	0.00	7.90	2	506	0.40%
2020/10/22	2	7.77	0	0.00	7.85	2	501	0.40%
2020/10/21	2	7.84	1	7.80	8.00	1	489	0.20%
2020/10/20	0.1	7.60	0	0.00	7.64	0.1	449	0.02%
2020/10/19	2.2	7.68	0	0.00	7.55	2.2	435	0.50%
2020/10/15	5	7.86	24	7.41	7.60	-19	412	-4.60%
2020/10/13	0.1	7.24	0	0.00	7.30	0.1	365	0.03%
2020/10/12	0.2	7.34	2	7.28	7.34	-1.9	368	-0.50%
2020/10/08	14	7.47	10	7.36	7.46	4	366	1.09%
2020/10/07	17	7.51	3	7.65	7.44	14	358	3.91%
2020/10/06	0.1	7.36	0	0.00	7.30	0.1	333	0.02%
2020/09/30	0.2	7.24	0	0.00	7.20	0.2	325	0.06%
2020/09/29	0.3	7.30	0	0.00	7.15	0.3	324	0.09%
2020/09/28	0	0.00	0.1	7.35	7.19	-0.1	313	-0.03%
2020/09/25	0.2	6.88	0	0.00	6.76	0.2	286	0.06%
2020/09/24	0.1	7.10	0	0.00	7.08	0.1	283	0.02%
2020/09/23	0.1	7.24	0	0.00	7.22	0.1	273	0.03%
2020/09/22	0.1	7.32	0	0.00	7.30	0.1	269	0.03%
2020/09/21	2.1	7.21	0	0.00	7.25	2.1	248	0.85%
2020/09/17	0.3	6.95	2	6.85	6.86	-1.7	223	-0.76%
2020/09/16	3.3	6.85	0	0.00	6.85	3.3	229	1.45%
2020/09/15	1.1	6.82	0	0.00	6.84	1.1	229	0.47%
2020/09/14	0.1	6.90	0	0.00	6.80	0.1	228	0.06%
2020/09/11	0.4	6.92	0	0.00	6.80	0.4	232	0.19%
2020/09/10	0.2	6.97	0	0.00	6.90	0.2	236	0.07%
2020/09/08	0.1	6.72	0	0.00	6.60	0.1	225	0.04%
2020/09/07	0	0.00	2	6.47	6.59	-2	219	-0.91%
2020/09/04	2	6.42	0	0.00	6.47	2	217	0.92%
2020/07/29	0	0.00	8	6.40	6.34	-8	283	-2.82%
2020/07/28	5	6.22	0	0.00	6.26	5	284	1.76%
2020/07/10	2	6.66	0	0.00	6.60	2	285	0.70%
2020/06/23	0	0.00	1	6.80	6.80	-1	275	-0.36%
2020/06/18	0	0.00	1	6.50	6.55	-1	270	-0.37%
2020/06/11	0	0.00	1	6.39	6.10	-1	287	-0.35%
2020/06/10	1	6.59	0	0.00	6.51	1	288	0.35%
2020/06/08	0	0.00	9	6.51	6.68	-9	272	-3.31%
2020/05/27	2	5.79	0	0.00	5.71	2	235	0.85%
2020/05/22	7	5.76	0	0.00	5.76	7	229	3.05%
2020/05/19	1	5.70	0	0.00	5.72	1	222	0.45%
2020/04/09	0	5.26	0	0.00	5.20	0	199	0.00%
2020/03/31	1	4.75	0	0.00	4.72	1	199	0.50%
2020/03/25	0.2	4.96	0	0.00	4.89	0.2	210	0.10%
2020/01/30	4	6.44	0	0.00	6.44	4	169	2.36%
2019/12/25	0.1	7.10	0	0.00	7.11	0.1	157	0.06%
2019/12/23	0.1	7.19	0	0.00	7.12	0.1	153	0.08%
2019/10/22	5	6.81	0	0.00	6.85	5	194	2.57%
2019/10/07	3	7.01	0	0.00	6.97	3	231	1.29%
2019/09/17	2	6.90	0	0.00	6.91	2	230	0.87%
2019/09/11	6	6.89	0	0.00	6.93	6	240	2.50%
2019/08/27	2	6.93	0	0.00	6.93	2	237	0.84%
2019/08/21	1	7.00	0	0.00	7.04	1	233	0.43%
2019/08/20	4	6.98	0	0.00	6.98	4	232	1.72%
2019/08/19	3	7.00	0	0.00	6.98	3	225	1.33%
2019/08/12	3	7.10	0	0.00	7.12	3	217	1.38%
2019/07/01	0.1	7.19	0	0.00	7.19	0.1	168	0.08%
2019/04/29	0	0.00	0.4	8.66	8.62	-0.4	139	-0.26%
2019/04/26	2	8.62	0	0.00	8.67	2	137	1.46%
2019/04/18	1	8.75	0	0.00	8.74	1	134	0.74%
2019/04/17	2	8.89	0	0.00	8.93	2	136	1.46%
2019/03/28	0	8.83	0	0.00	8.89	0	115	0.00%
2019/03/21	6	9.11	0	0.00	9.05	6	114	5.26%
2019/03/20	3	8.97	0	0.00	9.08	3	112	2.67%
2019/03/19	2	8.91	0	0.00	8.91	2	112	1.77%
2019/02/27	2	8.85	0	0.00	8.95	2	108	1.84%
2018/08/31	5	10.00	0	0.00	10.05	5	359	1.39%
2018/08/29	3	10.00	0	0.00	10.05	3	367	0.82%
2018/08/22	0	0.00	1	10.10	9.99	-1	432	-0.23%
2018/08/17	0	0.00	1	10.05	10.10	-1	450	-0.22%
2018/07/04	5	10.50	0	0.00	10.30	5	479	1.04%
2018/07/02	0	0.00	2	10.90	10.75	-2	475	-0.42%
2018/06/29	0	0.00	1	11.20	11.20	-1	465	-0.21%
2018/06/28	0	0.00	4	11.18	11.00	-4	462	-0.87%
2018/06/27	0	0.00	3	11.40	11.20	-3	455	-0.66%
2018/06/26	19	11.39	1	11.60	11.30	18	449	4.00%
2018/06/25	2	11.78	3	12.25	11.90	-1	439	-0.23%
2018/06/22	1	11.50	3	11.95	11.60	-2	405	-0.49%
2018/06/21	1	11.70	3	11.60	11.80	-2	372	-0.54%
2018/06/20	3	11.35	0	0.00	11.15	3	328	0.91%
2018/06/19	0	0.00	23	11.45	11.45	-23	320	-7.18%
2018/06/06	0	0.00	15	11.15	11.10	-15	249	-6.00%
2018/06/05	20	11.06	0	0.00	11.05	20	244	8.16%
2018/06/01	0	0.00	7	11.34	11.35	-7	217	-3.23%
2018/05/31	3	10.65	0	0.00	10.75	3	186	1.60%
2018/05/25	2	10.35	0	0.00	10.40	2	175	1.14%
2018/05/24	20	10.15	0	0.00	10.15	20	162	12.29%
2018/05/02	0	0.00	6	10.25	10.35	-6	162	-3.68%
2018/04/30	0	0.00	35	10.20	10.30	-35	164	-21.26%
2018/04/27	0	0.00	5	10.15	10.15	-5	162	-3.07%
2018/04/26	36	10.26	0	0.00	10.15	36	163	22.08%
2018/04/25	5	10.15	0	0.00	10.20	5	162	3.08%
2018/04/24	10	10.30	0	0.00	10.05	10	162	6.14%
2018/04/20	0	0.00	4	10.30	10.20	-4	158	-2.53%
2018/04/19	0	0.00	11	10.25	10.35	-11	156	-7.05%
2018/04/18	5	10.55	2	10.45	10.45	3	149	2.01%
2018/04/13	0	0.00	1	11.05	10.95	-1	143	-0.70%
2018/04/10	5	11.20	0	0.00	11.20	5	141	3.54%
2018/03/31	4	11.35	0	0.00	11.45	4	138	2.89%
2018/03/28	5	11.50	0	0.00	11.45	5	136	3.66%
2018/03/23	0	0.00	6	11.90	11.80	-6	132	-4.52%
2018/03/22	0	0.00	1	12.15	12.10	-1	128	-0.78%
2018/03/21	5	12.15	0	0.00	12.25	5	129	3.85%
2018/03/08	3	12.20	0	0.00	12.25	3	133	2.24%
2018/03/07	6	12.20	0	0.00	12.25	6	134	4.47%
2018/03/05	0	0.00	2	12.35	12.20	-2	139	-1.43%
2018/03/01	0	0.00	2	12.20	12.35	-2	143	-1.39%
2018/02/27	0	0.00	3	12.45	12.30	-3	144	-2.07%
2018/02/26	0	0.00	1	12.45	12.45	-1	146	-0.68%
2018/02/23	1	12.35	0	0.00	12.35	1	155	0.64%
2018/02/09	8	11.50	0	0.00	11.80	8	167	4.78%
2018/02/02	0	0.00	4	13.30	13.25	-4	163	-2.45%
2018/01/31	1	13.10	0	0.00	13.20	1	172	0.58%
2018/01/30	3	13.30	0	0.00	13.15	3	180	1.66%
2018/01/26	0	0.00	26	13.47	13.70	-26	193	-13.46%
2018/01/19	8	12.99	0	0.00	13.00	8	214	3.73%
2018/01/18	4	13.03	0	0.00	13.05	4	217	1.84%
2018/01/10	2	12.75	0	0.00	12.75	2	218	0.91%