一詮 (2486)-凱基-虎尾券商分點個股進出

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
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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

一詮 (2486)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	7	79.13	6	79.28	78.50	1	34,221	0.00%
2024/05/15	5	78.28	32	79.26	79.00	-27	34,403	-0.08%
2024/05/14	1	82.48	6	82.32	82.50	-5	34,001	-0.01%
2024/05/13	2	81.65	51	81.41	80.80	-49	33,931	-0.14%
2024/05/10	43	84.09	24	83.25	84.00	19	33,593	0.06%
2024/05/09	34	87.50	9	84.29	84.90	25	33,311	0.08%
2024/05/08	24	83.95	18	84.20	84.20	6	32,507	0.02%
2024/05/07	60	85.14	42	85.74	82.40	18	31,547	0.06%
2024/05/06	41	81.34	22	80.20	82.00	19	29,402	0.06%
2024/05/03	5	72.94	9	73.16	74.60	-4	28,543	-0.01%
2024/05/02	5	73.00	1	73.10	71.50	4	28,272	0.01%
2024/04/30	2	74.35	2	73.50	73.50	0	28,300	0.00%
2024/04/29	5	74.46	5	74.98	72.70	0	28,028	0.00%
2024/04/26	42	73.45	37	72.62	72.60	5	27,486	0.02%
2024/04/25	11	72.31	17	71.58	72.30	-6	26,960	-0.02%
2024/04/24	11	69.85	9	69.57	69.40	2	27,043	0.01%
2024/04/22	6	68.43	2	66.50	65.10	4	28,620	0.01%
2024/04/18	0	0.00	13	69.13	69.40	-13	30,545	-0.04%
2024/04/17	58	71.11	2	70.10	70.10	56	30,763	0.18%
2024/04/16	5	69.74	38	69.23	69.90	-33	30,502	-0.11%
2024/04/15	1	71.80	21	71.99	71.80	-20	30,271	-0.07%
2024/04/12	23	73.47	4	72.80	73.60	19	30,325	0.06%
2024/04/11	4	71.13	3	71.33	71.40	1	30,219	0.00%
2024/04/10	12	72.22	8	71.65	70.60	4	30,546	0.01%
2024/04/09	6	74.52	27.3	74.08	74.00	-21.3	30,654	-0.07%
2024/04/08	30	73.10	20	71.73	75.00	10	30,807	0.03%
2024/04/03	25.3	72.71	3	73.17	70.90	22.3	30,316	0.07%
2024/04/02	9	70.06	40	69.77	72.60	-31	28,227	-0.11%
2024/04/01	43	65.58	57	64.91	66.00	-14	27,024	-0.05%
2024/03/29	38	60.75	6	61.25	60.00	32	26,376	0.12%
2024/03/28	10	59.50	0	0.00	58.60	10	26,121	0.04%
2024/03/27	36	59.81	1.1	61.04	59.00	34.9	25,960	0.13%
2024/03/26	26.1	61.82	35	64.07	60.10	-8.9	25,720	-0.03%
2024/03/25	60	64.55	68	64.57	64.20	-8	25,064	-0.03%
2024/03/22	1	59.30	43	59.48	59.30	-42	24,351	-0.17%
2024/03/21	35	58.56	14	58.15	59.40	21	23,600	0.09%
2024/03/20	48	54.97	0	0.00	55.60	48	22,593	0.21%
2024/03/19	24	55.13	2	54.80	54.70	22	22,288	0.10%
2024/03/18	26	56.41	13	56.66	54.50	13	21,639	0.06%
2024/03/15	11	56.09	31	54.76	54.40	-20	20,156	-0.10%
2024/03/14	35	54.34	38	54.59	54.80	-3	19,623	-0.02%
2024/03/13	22	54.78	25	53.75	53.90	-3	19,181	-0.02%
2024/03/12	34	54.09	17.5	53.98	53.30	16.5	18,669	0.09%
2024/03/11	0	0.00	1	52.00	51.40	-1	18,225	-0.01%
2024/03/08	2	50.90	4	49.26	49.50	-2	18,052	-0.01%
2024/03/07	7	53.21	138	55.00	50.10	-131	17,829	-0.73%	大賣/鉅額交易
2024/03/06	140	54.15	13	53.06	54.10	127	17,048	0.75%	大買/鉅額交易
2024/03/05	1	50.70	0	0.00	49.70	1	16,280	0.01%
2024/03/04	1	51.40	0	0.00	50.90	1	16,170	0.01%
2024/03/01	0	0.00	23	51.10	51.10	-23	16,019	-0.14%
2024/02/27	1	48.85	14	51.80	48.85	-13	15,780	-0.08%
2024/02/26	21	49.96	5	50.16	50.50	16	15,679	0.10%
2024/02/23	3	48.52	1	49.05	48.30	2	15,553	0.01%
2024/02/22	2	49.68	3	50.02	49.70	-1	15,487	-0.01%
2024/02/21	2	50.28	1	50.60	50.30	1	15,443	0.01%
2024/02/20	2	50.53	0	0.00	49.70	2	15,406	0.01%
2024/02/19	1	50.50	9	50.69	50.50	-8	15,409	-0.05%
2024/02/16	18	51.51	9.5	51.13	51.20	8.5	15,423	0.06%
2024/02/15	7	49.83	1	49.95	49.95	6	15,119	0.04%
2024/02/05	1	47.80	1	48.10	48.75	0	15,124	0.00%
2024/02/02	2	48.90	0	0.00	48.35	2	15,193	0.01%
2024/02/01	0	0.00	61	50.90	49.30	-61	15,288	-0.40%
2024/01/31	60	49.70	0	0.00	49.70	60	15,344	0.39%
2024/01/30	25	49.64	0	0.00	49.25	25	15,430	0.16%
2024/01/26	0.2	48.00	1	48.05	48.25	-0.8	15,818	-0.01%
2024/01/25	0	0.00	19	50.13	49.00	-19	15,719	-0.12%
2024/01/24	24	50.98	2	49.95	50.20	22	15,604	0.14%
2024/01/23	30	50.31	10	49.30	49.00	20	15,405	0.13%
2024/01/22	24	50.25	0	0.00	49.90	24	15,225	0.16%
2024/01/19	5	50.28	1	49.90	49.90	4	15,122	0.03%
2024/01/18	4	51.28	6	51.53	51.60	-2	14,838	-0.01%
2024/01/17	12	51.63	10	51.36	51.00	2	14,582	0.01%
2024/01/16	14.6	52.33	31	53.82	50.40	-16.4	13,819	-0.12%
2024/01/15	40.2	54.92	21	55.29	55.90	19.2	12,722	0.15%
2024/01/12	11	51.78	25	52.29	50.90	-14	11,799	-0.12%
2024/01/11	48	49.05	44	49.37	49.55	4	10,519	0.04%
2024/01/09	2	45.60	3	46.00	45.10	-1	10,376	-0.01%
2024/01/08	8	48.16	11	46.64	46.00	-3	10,483	-0.03%
2024/01/05	7	48.38	30	48.57	47.30	-23	10,358	-0.22%
2024/01/04	12	50.94	19	50.41	49.35	-7	10,540	-0.07%
2024/01/03	20	51.17	28	49.61	52.00	-8	10,140	-0.08%
2024/01/02	40	49.85	25.2	48.64	51.00	14.8	10,103	0.15%
2023/12/29	24.2	46.29	13	46.08	46.80	11.2	9,701	0.12%
2023/12/25	0	0.00	1	44.25	44.00	-1	9,732	-0.01%
2023/12/21	5	43.80	0	0.00	44.05	5	9,887	0.05%
2023/12/20	0	0.00	3	42.72	42.80	-3	9,886	-0.03%
2023/12/19	2	41.80	0	0.00	42.25	2	9,970	0.02%
2023/12/18	1	43.20	2	43.10	42.85	-1	10,013	-0.01%
2023/12/14	0	0.00	1	45.10	44.30	-1	10,274	-0.01%
2023/12/13	9	43.13	0	0.00	43.90	9	10,386	0.09%
2023/12/12	1	44.20	0	0.00	44.25	1	11,391	0.01%
2023/12/08	11	45.83	10	45.70	45.70	1	13,016	0.01%
2023/12/07	4	45.85	5	45.35	45.30	-1	13,000	-0.01%
2023/12/06	0	0.00	1	45.05	45.00	-1	13,099	-0.01%
2023/12/05	6	44.80	0	0.00	44.90	6	13,523	0.04%
2023/12/04	0	0.00	7	45.68	45.30	-7	14,128	-0.05%
2023/12/01	0	0.00	5	45.55	45.75	-5	14,170	-0.04%
2023/11/24	0	0.00	5	46.45	45.95	-5	14,466	-0.03%
2023/11/21	3	46.65	0	0.00	45.90	3	14,673	0.02%
2023/11/20	2	46.50	0	0.00	46.25	2	14,830	0.01%
2023/11/17	0	0.00	6	46.42	46.30	-6	15,162	-0.04%
2023/11/16	8	45.68	9	45.66	46.30	-1	15,143	-0.01%
2023/11/15	25	46.53	15	46.21	46.05	10	15,082	0.07%
2023/11/14	10	46.68	3	46.67	46.45	7	14,998	0.05%
2023/11/13	4	45.95	12	46.15	45.75	-8	14,990	-0.05%
2023/11/10	13.7	46.55	10.1	46.46	46.50	3.7	14,982	0.02%
2023/11/09	6	47.70	19	49.27	47.30	-13	14,896	-0.09%
2023/11/08	25	49.37	5	49.25	49.05	20	14,720	0.14%
2023/11/07	14	47.21	12	46.88	46.80	2	14,390	0.01%
2023/11/06	2	49.50	3	50.42	48.35	-1	14,241	-0.01%
2023/11/03	8	50.26	22	49.79	49.55	-14	13,912	-0.10%
2023/11/02	15	48.78	3	48.65	49.05	12	13,683	0.09%
2023/10/31	1	47.00	14	48.90	46.35	-13	13,518	-0.10%
2023/10/30	14	48.50	1	48.65	48.35	13	13,438	0.10%
2023/10/26	1	48.00	4	48.38	48.00	-3	13,420	-0.02%
2023/10/25	9	49.33	19	48.33	49.40	-10	13,325	-0.08%
2023/10/24	13	47.33	2	47.33	47.60	11	13,130	0.08%
2023/10/23	1	46.05	2	46.78	46.45	-1	13,146	-0.01%
2023/10/20	2	44.78	6	44.71	45.00	-4	13,135	-0.03%
2023/10/19	9	46.60	0	0.00	46.15	9	13,074	0.07%
2023/10/17	1.3	51.28	1	51.60	50.60	0.3	12,875	0.00%
2023/10/16	7	51.06	79.1	51.89	50.90	-72.1	12,756	-0.56%
2023/10/13	71	51.40	22	51.53	51.40	49	12,606	0.39%
2023/10/12	40	52.58	11	52.68	52.50	29	12,552	0.23%
2023/10/11	0	0.00	4	50.23	50.50	-4	12,174	-0.03%
2023/10/06	29	52.14	28	51.85	50.50	1	12,164	0.01%
2023/10/05	29	51.42	34	51.58	51.40	-5	12,084	-0.04%
2023/10/04	8	48.88	4	48.35	49.40	4	11,750	0.03%
2023/10/03	2	48.48	33	48.61	48.40	-31	11,819	-0.26%
2023/10/02	32	47.99	18	48.20	48.35	14	11,726	0.12%
2023/09/28	9	46.43	9	46.27	46.15	0	11,593	0.00%
2023/09/27	20	45.52	16	45.82	46.00	4	11,725	0.03%
2023/09/26	8	45.85	14	46.18	45.70	-6	11,947	-0.05%
2023/09/25	10	45.18	9	45.27	45.45	1	11,981	0.01%
2023/09/22	21	44.35	20	44.60	44.80	1	11,945	0.01%
2023/09/21	6	45.03	5	44.15	44.15	1	11,863	0.01%
2023/09/20	30	46.42	25	45.65	45.50	5	11,793	0.04%
2023/09/19	11	47.13	9	47.14	47.10	2	11,697	0.02%
2023/09/18	8	48.00	8	48.09	48.15	0	11,557	0.00%
2023/09/15	63	50.00	55	51.10	47.90	8	11,441	0.07%
2023/09/14	42	50.09	32	49.91	53.20	10	10,444	0.10%
2023/09/13	10	47.40	13.5	48.02	48.45	-3.5	9,008	-0.04%
2023/09/12	3	44.27	0	0.00	44.05	3	8,883	0.03%
2023/09/11	2	44.55	0	0.00	44.35	2	8,963	0.02%
2023/09/08	1	46.60	16	49.00	47.00	-15	8,913	-0.17%
2023/09/07	45	48.61	60	48.42	48.85	-15	8,574	-0.17%
2023/09/06	0	0.00	10	46.06	46.05	-10	8,133	-0.12%
2023/09/05	12	45.35	9	44.23	46.10	3	8,182	0.04%
2023/09/04	5	42.08	1	42.70	42.65	4	8,070	0.05%
2023/09/01	1.1	41.45	0	0.00	41.25	1.1	8,319	0.01%
2023/08/31	0	0.00	10	40.75	41.30	-10	8,506	-0.12%
2023/08/30	1	42.10	0	0.00	41.95	1	8,949	0.01%
2023/08/29	1	43.35	1	42.60	42.50	0	9,090	0.00%
2023/08/28	2	43.73	0	0.00	43.15	2	9,282	0.02%
2023/08/25	5.3	45.78	0	0.00	44.20	5.3	9,257	0.06%
2023/08/24	14	48.65	27	49.16	48.75	-13	9,098	-0.14%
2023/08/23	71	49.39	53	49.64	48.40	18	8,930	0.20%
2023/08/18	0	0.00	1	47.60	47.25	-1	8,572	-0.01%
2023/08/17	1	47.75	15	46.29	47.95	-14	8,534	-0.16%
2023/08/16	20	47.27	5	47.19	46.80	15	8,496	0.18%
2023/08/15	1	45.75	1	46.15	46.45	0	8,369	0.00%
2023/08/14	1	44.70	2	44.70	45.00	-1	8,299	-0.01%
2023/08/11	3	44.53	3	44.77	44.35	0	8,253	0.00%
2023/08/10	1	43.50	0	0.00	43.25	1	8,202	0.01%
2023/08/08	0	0.00	19	45.78	44.80	-19	8,170	-0.23%
2023/08/07	20	46.11	1	45.95	45.90	19	8,135	0.23%
2023/08/01	0	0.00	6	45.88	45.05	-6	8,016	-0.07%
2023/07/31	8	47.49	0	0.00	46.30	8	7,996	0.10%
2023/07/27	20	44.93	0	0.00	44.55	20	7,851	0.25%
2023/07/26	0	0.00	5	44.50	44.35	-5	7,847	-0.06%
2023/07/25	1	47.75	1	46.55	45.00	0	7,784	0.00%
2023/07/24	0	0.00	16	48.10	46.70	-16	7,761	-0.21%
2023/07/21	18	47.94	3	47.60	48.40	15	7,749	0.19%
2023/07/20	0	0.00	1	46.80	47.30	-1	7,677	-0.01%
2023/07/19	2	47.80	1	46.75	46.75	1	7,650	0.01%
2023/07/18	0	0.00	10	47.25	46.75	-10	7,647	-0.13%
2023/07/17	11	47.98	0	0.00	48.00	11	7,571	0.15%
2023/07/14	1	49.75	2	49.18	48.95	-1	7,477	-0.01%
2023/07/13	4	50.23	4	49.99	49.55	0	7,511	0.00%
2023/07/12	4	50.85	24	50.63	50.60	-20	7,493	-0.27%
2023/07/11	90	50.37	126	49.85	49.95	-36	6,926	-0.52%	大賣/
2023/07/10	33	47.97	2	48.25	46.80	31	6,432	0.48%
2023/07/07	1	45.50	10	45.69	45.70	-9	6,192	-0.15%
2023/07/06	22	46.74	55	46.37	46.40	-33	6,143	-0.54%
2023/07/05	2	46.00	11	45.69	45.25	-9	6,025	-0.15%
2023/07/04	6	46.18	26	48.03	45.00	-20	5,901	-0.34%
2023/07/03	45	45.44	19	46.03	48.00	26	5,685	0.46%
2023/06/30	11	43.66	0	0.00	43.85	11	5,504	0.20%
2023/06/28	0	0.00	0	43.00	42.85	0	5,512	0.00%
2023/06/27	0	0.00	10	43.50	43.00	-10	5,512	-0.18%
2023/06/21	31	45.77	0	0.00	44.60	31	5,589	0.55%
2023/06/20	2	45.25	0	0.00	44.80	2	5,565	0.04%
2023/06/19	0	0.00	3	44.95	45.30	-3	5,572	-0.05%
2023/06/16	35	44.06	14	44.99	44.65	21	5,603	0.37%
2023/06/15	12	44.82	9	44.69	44.75	3	5,546	0.05%
2023/06/14	8	43.92	12	44.55	43.70	-4	5,482	-0.07%
2023/06/13	1	43.65	23	43.97	43.50	-22	5,506	-0.40%
2023/06/12	8	44.15	35	44.50	43.05	-27	5,642	-0.48%
2023/06/09	10	43.06	16	43.55	43.50	-6	5,563	-0.11%
2023/06/08	2	42.40	19	42.28	42.05	-17	5,471	-0.31%
2023/06/07	27	42.39	28	41.84	42.15	-1	5,451	-0.02%
2023/06/06	10	40.00	13	39.86	40.45	-3	5,737	-0.05%
2023/06/05	10	38.83	60	39.58	39.55	-50	5,784	-0.86%
2023/06/02	0	0.00	45	36.37	37.00	-45	5,625	-0.80%
2023/06/01	10	33.63	12	33.48	33.65	-2	5,633	-0.04%
2023/05/31	0	0.00	9	30.55	30.60	-9	5,317	-0.17%
2023/05/30	10	30.00	0	0.00	30.00	10	5,256	0.19%
2023/05/29	0	0.00	1	30.30	30.15	-1	5,232	-0.02%
2023/05/24	20	29.58	9	29.55	29.60	11	5,145	0.21%
2023/05/23	19	29.41	17	28.90	29.40	2	5,125	0.04%
2023/05/22	17	29.03	0	0.00	29.00	17	5,138	0.33%
2023/05/08	0	0.00	0.1	27.95	27.80	-0.1	5,413	0.00%
2023/05/03	0	0.00	3	29.65	28.80	-3	5,462	-0.05%
2023/05/02	10	29.79	7	29.92	29.70	3	5,472	0.05%
2023/04/20	0	0.00	23	29.27	28.90	-23	5,268	-0.44%
2023/04/19	5	30.21	3	30.20	29.95	2	5,285	0.04%
2023/04/18	2	30.65	36	31.04	30.45	-34	5,220	-0.65%
2023/04/17	53	30.29	11	29.66	31.25	42	5,069	0.83%
2023/04/14	7	29.07	0	0.00	29.15	7	4,862	0.14%
2023/04/13	30	28.47	0	0.00	28.10	30	4,808	0.62%
2023/04/12	0	0.00	23	29.06	29.35	-23	4,745	-0.48%
2023/04/11	24	29.06	11	28.95	29.10	13	4,695	0.28%
2023/04/10	20	28.50	10	28.50	28.50	10	4,675	0.21%
2023/04/07	40	29.31	4	29.28	28.60	36	4,686	0.77%
2023/04/06	23	29.03	0	0.00	29.05	23	4,650	0.49%
2023/03/31	1	28.35	0	0.00	28.35	1	4,604	0.02%
2023/03/27	8	28.45	45	27.91	27.70	-37	4,648	-0.80%
2023/03/24	0	0.00	44	29.25	28.90	-44	4,615	-0.95%
2023/03/23	39	29.38	8	28.77	29.05	31	4,729	0.66%
2023/03/22	23	28.99	11	28.77	28.75	12	4,862	0.25%
2023/03/21	8	28.74	12	28.54	28.05	-4	4,762	-0.08%
2023/03/20	11	28.40	0	0.00	28.20	11	4,747	0.23%
2023/03/17	1	28.45	1	28.10	27.90	0	4,774	0.00%
2023/03/16	2	28.50	3	27.70	28.05	-1	4,795	-0.02%
2023/03/15	27	29.21	37	28.57	27.90	-10	4,880	-0.20%
2023/03/14	50	27.58	10	27.61	28.10	40	4,904	0.82%
2023/03/13	5	26.70	0	0.00	26.90	5	5,145	0.10%
2023/03/10	0	0.00	2.1	27.72	27.30	-2.1	5,340	-0.04%
2023/03/09	12	29.57	78	28.72	28.10	-66	5,263	-1.25%
2023/03/08	70	27.09	17	27.41	28.40	53	4,756	1.11%
2023/03/07	12	26.25	8	26.24	25.85	4	4,656	0.09%
2023/03/06	7.1	25.71	0	0.00	25.75	7.1	4,875	0.15%
2023/03/01	0	23.50	0	0.00	23.25	0	4,915	0.00%
2023/02/23	0	0.00	1	23.75	23.95	-1	4,968	-0.02%
2023/02/21	0	0.00	19	24.25	23.85	-19	4,995	-0.38%
2023/02/20	19	24.25	0	0.00	24.30	19	4,979	0.38%
2023/02/16	6	23.50	1	23.45	23.50	5	4,936	0.10%
2023/02/15	0	0.00	7	24.34	23.55	-7	4,930	-0.14%
2023/02/14	6	23.74	2	24.10	24.10	4	4,843	0.08%
2023/02/13	1	22.60	0	0.00	22.40	1	4,740	0.02%
2023/02/10	4	23.04	0	0.00	22.60	4	4,739	0.08%
2023/02/09	1	23.30	0	0.00	23.30	1	4,721	0.02%
2023/02/08	0	0.00	0.2	23.45	23.30	-0.2	4,711	-0.01%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/03	0	0.00	4	23.90	23.70	-4	4,662	-0.09%
2023/02/01	0	0.00	9	23.23	23.20	-9	4,576	-0.20%
2023/01/31	7	22.94	2	22.05	23.05	5	4,529	0.11%
2023/01/30	2	22.00	0	0.00	22.05	2	4,495	0.04%
2023/01/17	2	21.35	0	0.00	21.35	2	4,484	0.04%
2023/01/12	1	22.35	0	0.00	21.85	1	4,489	0.02%
2023/01/11	1	23.20	6	23.32	22.70	-5	4,462	-0.11%
2023/01/09	0	0.00	10	23.15	23.15	-10	4,439	-0.23%
2023/01/05	5	22.45	0	0.00	22.25	5	4,403	0.11%
2023/01/04	0	0.00	2	22.10	22.30	-2	4,389	-0.05%
2023/01/03	2	22.13	0	0.00	22.10	2	4,385	0.05%
2022/12/29	0	0.00	26	21.60	21.60	-26	4,371	-0.59%
2022/12/28	0	0.00	3	22.25	21.80	-3	4,370	-0.07%
2022/12/27	3	22.48	0	0.00	22.35	3	4,356	0.07%
2022/12/19	2	22.70	0	0.00	22.45	2	4,302	0.05%
2022/12/16	0	0.00	28	23.12	23.00	-28	4,272	-0.66%
2022/12/15	3	24.00	7	24.16	24.05	-4	4,229	-0.09%
2022/12/14	37	24.26	3	24.00	24.40	34	4,023	0.85%
2022/12/13	2	22.38	1	22.50	22.20	1	3,794	0.03%
2022/12/12	1	22.30	1	22.65	22.25	0	3,771	0.00%
2022/12/09	0	0.00	8	24.10	23.25	-8	3,713	-0.22%
2022/12/08	9	23.95	0	0.00	23.70	9	3,641	0.25%
2022/12/07	11	24.16	22	24.98	23.45	-11	3,550	-0.31%
2022/12/06	3	25.55	0	0.00	25.55	3	3,347	0.09%
2022/12/05	0	0.00	3	25.10	25.80	-3	3,106	-0.10%
2022/12/02	18	23.51	2	23.95	24.10	16	2,790	0.57%
2022/12/01	10	22.85	0	0.00	22.35	10	2,547	0.39%
2022/11/29	5	22.20	16	22.50	22.65	-11	2,491	-0.44%
2022/11/28	59	22.13	54	22.49	22.85	5	2,309	0.22%
2022/11/25	0	0.00	6	20.98	21.05	-6	1,729	-0.35%
2022/11/21	1	19.15	0	0.00	18.80	1	1,461	0.07%
2022/11/16	0	0.00	5	19.00	19.00	-5	1,360	-0.37%
2022/11/15	0	0.00	5	18.80	19.00	-5	1,353	-0.37%
2022/11/09	10	18.58	0	0.00	18.60	10	1,307	0.77%
2022/10/13	1	16.65	0	0.00	16.25	1	1,465	0.07%
2022/10/11	1	18.20	0	0.00	17.95	1	1,441	0.07%
2022/09/30	3	18.65	3	18.65	18.50	0	1,466	0.00%
2022/09/27	5	19.30	0	0.00	19.45	5	1,460	0.34%
2022/09/26	20	19.54	0	0.00	18.85	20	1,475	1.36%
2022/09/22	5	20.40	0	0.00	20.30	5	1,511	0.33%
2022/09/13	0	0.00	1	22.95	22.35	-1	1,543	-0.06%
2022/09/12	1	22.55	0	0.00	22.50	1	1,566	0.06%
2022/09/07	2	21.50	0	0.00	21.00	2	1,518	0.13%
2022/08/23	0	0.00	4	25.40	25.40	-4	1,359	-0.29%
2022/08/15	0	0.00	16	27.10	27.10	-16	1,460	-1.10%
2022/08/04	0	0.00	1	24.75	24.90	-1	1,357	-0.07%
2022/07/22	0	0.00	1	28.55	28.20	-1	1,428	-0.07%
2022/07/21	1	28.60	0	0.00	28.70	1	1,471	0.07%
2022/07/19	0	0.00	1	27.50	27.75	-1	1,500	-0.07%
2022/07/18	1	27.45	1	27.10	27.60	0	1,537	0.00%
2022/07/15	1	27.05	1	26.45	26.95	0	1,545	0.00%
2022/07/14	2	26.20	0	0.00	26.55	2	1,550	0.13%
2022/06/29	0	0.00	10	30.10	29.90	-10	1,552	-0.64%
2022/06/28	0	0.00	1	31.25	30.35	-1	1,583	-0.06%
2022/06/27	1	31.45	0	0.00	31.40	1	1,622	0.06%
2022/06/23	3	29.05	0	0.00	29.60	3	1,822	0.16%
2022/06/22	13	29.91	8	30.51	29.80	5	1,948	0.26%
2022/06/21	5	31.48	1	31.60	31.55	4	1,961	0.20%
2022/06/17	4	31.90	0	0.00	31.85	4	1,952	0.20%
2022/06/16	1	32.90	0	0.00	32.90	1	1,942	0.05%
2022/06/15	3	34.75	0	0.00	34.60	3	1,936	0.15%
2022/06/13	5	35.50	0	0.00	35.40	5	1,997	0.25%
2022/05/31	0	0.00	1	38.60	38.75	-1	2,196	-0.05%
2022/05/30	1	38.75	0	0.00	38.60	1	2,208	0.05%
2022/05/18	0	0.00	1	37.60	36.70	-1	2,208	-0.05%
2022/05/17	1	36.60	0	0.00	36.85	1	2,225	0.04%
2022/05/11	3	34.65	16	36.00	34.65	-13	2,250	-0.58%
2022/05/10	16	35.60	0	0.00	35.75	16	2,275	0.70%
2022/05/06	3	36.80	0	0.00	37.55	3	2,277	0.13%
2022/04/28	0	0.00	1	37.35	37.05	-1	2,339	-0.04%
2022/04/22	0	0.00	4	42.43	41.65	-4	2,406	-0.17%
2022/04/21	4	43.25	0	0.00	43.30	4	2,414	0.17%
2022/04/14	0	0.00	1	42.85	43.10	-1	2,561	-0.04%
2022/04/13	1	42.60	0	0.00	42.90	1	2,603	0.04%
2022/04/11	0	0.00	1	44.75	42.15	-1	2,691	-0.04%
2022/04/08	1	45.15	0	0.00	44.75	1	2,665	0.04%
2022/04/06	12	46.14	0	0.00	46.25	12	2,677	0.45%
2022/04/01	2	45.58	0	0.00	46.20	2	2,681	0.07%
2022/03/31	1	47.40	0	0.00	47.00	1	2,665	0.04%
2022/03/29	13	49.98	7	48.89	48.70	6	2,684	0.22%
2022/03/28	2	48.30	5	50.30	49.65	-3	2,631	-0.11%
2022/03/23	0	0.00	6	45.00	46.00	-6	2,424	-0.25%
2022/03/22	6	44.30	1	42.75	45.00	5	2,454	0.20%
2022/03/21	1	43.15	0	0.00	43.40	1	2,448	0.04%
2022/03/17	0	0.00	5	41.60	42.00	-5	2,522	-0.20%
2022/03/15	0	0.00	1	39.30	39.10	-1	2,590	-0.04%
2022/03/11	5	40.80	0	0.00	40.80	5	2,692	0.19%
2022/03/10	0	0.00	1	42.70	42.10	-1	2,731	-0.04%
2022/03/09	2	42.45	1	41.35	41.75	1	2,777	0.04%
2022/02/24	0	0.00	17	47.40	45.00	-17	3,787	-0.45%
2022/02/23	17	47.49	0	0.00	47.65	17	4,025	0.42%
2022/02/08	0	0.00	1	45.30	47.00	-1	7,423	-0.01%
2022/02/07	1	44.40	0	0.00	44.80	1	7,897	0.01%
2022/01/14	0	0.00	3	44.50	44.65	-3	13,868	-0.02%
2022/01/11	1	46.00	0	0.00	46.00	1	14,429	0.01%
2022/01/10	0	0.00	1	47.35	47.35	-1	14,508	-0.01%
2022/01/07	2	47.28	4	47.00	47.55	-2	14,632	-0.01%
2022/01/06	1	48.95	2	49.20	48.95	-1	14,697	-0.01%
2022/01/05	8	48.84	0	0.00	48.70	8	14,821	0.05%
2022/01/04	1	50.30	0	0.00	50.30	1	14,886	0.01%
2022/01/03	1	51.00	0	0.00	50.70	1	15,083	0.01%
2021/12/30	2	51.55	6	52.55	51.50	-4	15,391	-0.03%
2021/12/29	5	52.24	0	0.00	52.20	5	15,966	0.03%
2021/12/28	9	50.90	0	0.00	50.90	9	16,526	0.05%
2021/12/27	2	51.80	0	0.00	51.50	2	17,043	0.01%
2021/12/24	3	52.10	0	0.00	52.10	3	17,408	0.02%
2021/12/23	2	52.40	12	52.73	52.40	-10	17,893	-0.06%
2021/12/22	12	52.53	0	0.00	52.10	12	18,630	0.06%
2021/12/17	5	51.10	4	51.88	50.90	1	21,168	0.00%
2021/12/16	7	52.54	0	0.00	52.70	7	21,903	0.03%
2021/12/14	5	50.20	12	51.63	50.10	-7	22,782	-0.03%
2021/12/13	13	52.19	0	0.00	51.70	13	22,811	0.06%
2021/12/09	0	0.00	4	53.63	52.00	-4	23,079	-0.02%
2021/12/08	8	53.15	0	0.00	53.40	8	23,133	0.03%
2021/12/07	1	52.80	2	52.30	52.50	-1	23,252	0.00%
2021/12/06	5	53.30	0	0.00	53.10	5	23,364	0.02%
2021/12/02	1	54.50	0	0.00	53.60	1	23,706	0.00%
2021/12/01	0	0.00	6	55.10	55.10	-6	23,928	-0.03%
2021/11/30	1	54.60	0	0.00	55.30	1	24,175	0.00%
2021/11/26	8	53.73	0	0.00	53.80	8	24,870	0.03%
2021/11/25	6	57.13	0	0.00	56.20	6	24,760	0.02%
2021/11/24	4	56.53	2	56.40	56.80	2	24,759	0.01%
2021/11/23	7	57.50	3	57.30	56.40	4	24,817	0.02%
2021/11/22	4	60.33	13	61.11	59.60	-9	24,868	-0.04%
2021/11/19	16	61.61	8	61.21	60.20	8	24,827	0.03%
2021/11/18	3	60.10	26	60.38	59.30	-23	24,589	-0.09%
2021/11/17	2	58.90	1	58.80	58.60	1	24,578	0.00%
2021/11/16	28	59.07	3	61.03	58.80	25	24,588	0.10%
2021/11/15	20	60.80	16	61.43	61.80	4	24,414	0.02%
2021/11/12	13	59.71	17	59.01	60.80	-4	24,365	-0.02%
2021/11/11	3	58.00	0	0.00	58.00	3	24,273	0.01%
2021/11/10	3	58.00	9	57.02	58.40	-6	24,343	-0.02%
2021/11/09	12	57.53	6	57.40	57.50	6	24,389	0.02%
2021/11/08	5	56.62	3	56.17	55.70	2	24,335	0.01%
2021/11/05	10	57.26	11	57.62	57.80	-1	24,396	0.00%
2021/11/04	15	59.90	23	59.95	58.70	-8	24,348	-0.03%
2021/11/03	23	60.37	23	61.33	58.20	0	24,148	0.00%
2021/11/02	106	64.24	141	64.59	62.50	-35	23,675	-0.15%	大買/大賣/
2021/11/01	74	61.38	50	61.45	61.40	24	22,901	0.10%
2021/10/29	12	59.58	5	59.70	58.70	7	22,156	0.03%
2021/10/28	7	59.73	8	59.73	58.70	-1	21,910	0.00%
2021/10/27	24	58.54	19	58.92	59.70	5	21,861	0.02%
2021/10/26	58	59.46	28	59.89	58.10	30	21,882	0.14%
2021/10/25	5	56.64	5	56.36	57.40	0	21,025	0.00%
2021/10/21	2	53.60	11	54.35	53.60	-9	21,020	-0.04%
2021/10/20	11	53.09	18	53.29	54.50	-7	20,992	-0.03%
2021/10/19	5	52.48	2	51.80	51.90	3	20,855	0.01%
2021/10/18	1	51.20	2	51.20	51.10	-1	20,912	0.00%
2021/10/15	6	50.63	0	0.00	50.30	6	20,953	0.03%
2021/10/14	0	0.00	1	50.90	50.10	-1	21,068	0.00%
2021/10/13	1	49.45	1	50.80	49.45	0	21,130	0.00%
2021/10/12	0	0.00	1	51.20	51.10	-1	21,083	0.00%
2021/10/08	1	54.40	11	53.91	52.80	-10	21,045	-0.05%
2021/10/07	12	54.58	0	0.00	53.50	12	20,967	0.06%
2021/10/06	10	53.86	7	52.64	52.60	3	20,756	0.01%
2021/10/05	5	52.52	4	51.80	53.60	1	20,332	0.00%
2021/10/04	7	55.06	6	54.48	50.30	1	20,086	0.00%
2021/09/30	3	56.50	2	56.00	58.20	1	21,402	0.00%
2021/09/29	0	0.00	4	57.10	55.20	-4	21,860	-0.02%
2021/09/28	6	61.30	9	61.41	61.30	-3	21,226	-0.01%
2021/09/27	5	62.68	4	63.28	62.50	1	21,293	0.00%
2021/09/24	72	63.18	70	63.31	62.30	2	21,791	0.01%
2021/09/23	7	57.60	16	58.19	59.90	-9	20,982	-0.04%
2021/09/22	2	55.25	3	54.93	54.60	-1	20,452	0.00%
2021/09/17	1	55.20	9	52.84	55.40	-8	20,469	-0.04%
2021/09/16	5	51.90	0	0.00	51.60	5	20,761	0.02%
2021/09/15	0	0.00	12	52.44	50.60	-12	21,059	-0.06%
2021/09/14	14	53.60	1	53.00	52.60	13	20,981	0.06%
2021/09/13	5	52.92	1	52.80	51.80	4	20,854	0.02%
2021/09/10	4	52.28	10	51.27	53.40	-6	20,861	-0.03%
2021/09/09	12	49.41	4	50.30	52.00	8	20,816	0.04%
2021/09/08	1	48.80	0	0.00	48.30	1	20,961	0.00%
2021/09/07	3	50.60	3	50.80	50.00	0	21,190	0.00%
2021/09/06	19	54.35	16	53.40	53.50	3	20,995	0.01%
2021/09/03	33	54.25	33	53.30	54.50	0	20,735	0.00%
2021/09/02	25	54.00	18	54.51	54.70	7	20,507	0.03%
2021/09/01	0	0.00	2	52.20	53.00	-2	20,116	-0.01%
2021/08/31	26	50.36	33	50.35	49.90	-7	20,067	-0.03%
2021/08/30	10	51.49	3.2	51.11	50.80	6.8	20,205	0.03%
2021/08/27	9	50.33	13	50.88	50.20	-4	20,149	-0.02%
2021/08/26	18	52.22	12	52.02	51.60	6	20,011	0.03%
2021/08/25	2	50.20	3.1	49.71	49.75	-1.1	19,622	-0.01%
2021/08/24	11	50.46	17.1	49.79	49.25	-6.1	19,477	-0.03%
2021/08/23	8.2	48.85	2	47.58	48.90	6.2	19,178	0.03%
2021/08/20	9	46.13	8	46.04	46.30	1	19,008	0.01%
2021/08/19	4	47.05	6	47.43	46.25	-2	18,794	-0.01%
2021/08/18	4	44.56	2	44.63	47.30	2	18,633	0.01%
2021/08/16	1	48.10	1	47.60	50.00	0	18,011	0.00%
2021/08/13	4	52.50	14	50.83	49.50	-10	17,770	-0.06%
2021/08/12	1	52.40	1	53.40	52.00	0	17,591	0.00%
2021/08/11	0	0.00	1	52.80	52.90	-1	17,448	-0.01%
2021/08/10	2	56.75	8	56.10	55.20	-6	17,179	-0.03%
2021/08/09	1	63.30	10	60.66	59.40	-9	17,027	-0.05%
2021/08/06	4	63.43	0	0.00	62.50	4	16,781	0.02%
2021/08/05	8	64.04	15.1	63.92	65.60	-7.1	16,313	-0.04%
2021/08/04	28	59.95	21	59.76	59.70	7	15,609	0.04%
2021/08/03	22	59.21	35	59.00	59.80	-13	15,524	-0.08%
2021/08/02	14.1	57.88	1	58.50	58.50	13.1	15,398	0.09%
2021/07/30	4	59.05	4	58.28	56.40	0	15,263	0.00%
2021/07/29	2	59.00	3	56.60	55.60	-1	14,977	-0.01%
2021/07/28	6	56.85	5	54.17	56.60	1	14,856	0.01%
2021/07/27	17	59.23	5	55.50	55.50	12	14,571	0.08%
2021/07/26	0	0.00	1	59.60	60.00	-1	14,429	-0.01%
2021/07/23	3	60.03	0	0.00	62.60	3	14,302	0.02%
2021/07/22	7	61.57	18.5	61.97	64.50	-11.5	14,282	-0.08%
2021/07/21	9	62.90	2	59.50	60.10	7	14,157	0.05%
2021/07/20	3	62.10	1	64.00	61.40	2	14,092	0.01%
2021/07/19	2	56.75	2	59.10	59.20	0	13,972	0.00%
2021/07/16	6	52.70	15	52.70	53.90	-9	13,968	-0.06%
2021/07/15	4	52.50	5	52.18	51.80	-1	13,998	-0.01%
2021/07/14	1	50.30	0	0.00	50.70	1	14,122	0.01%
2021/07/13	4	52.05	3	51.23	50.00	1	14,137	0.01%
2021/07/12	3	51.53	6	52.18	53.30	-3	14,242	-0.02%
2021/07/09	7	52.23	6	52.05	51.60	1	14,258	0.01%
2021/07/08	69	51.88	65	52.21	53.00	4	14,281	0.03%
2021/07/07	35	51.30	52.2	51.76	53.00	-17.2	13,412	-0.13%
2021/07/06	67.2	49.17	65	48.76	48.25	2.2	12,694	0.02%
2021/07/05	3	47.75	1	48.05	48.05	2	12,046	0.02%
2021/07/02	8	43.42	6.1	43.49	43.70	1.9	12,037	0.02%
2021/07/01	25.1	42.33	10.1	44.23	39.75	15	11,642	0.13%
2021/06/30	11	38.29	15	39.15	40.30	-4	10,936	-0.04%
2021/06/29	0	0.00	7	36.81	36.65	-7	10,814	-0.06%
2021/06/28	10.1	35.63	47	36.37	36.95	-36.9	11,120	-0.33%
2021/06/25	48	36.53	6	36.25	35.35	42	11,036	0.38%
2021/06/24	4	33.54	14	33.37	34.70	-10	10,360	-0.10%
2021/06/23	11	32.27	3	32.43	32.20	8	10,318	0.08%
2021/06/21	2	33.00	0	0.00	31.90	2	11,698	0.02%
2021/06/18	6	32.84	1	33.25	32.50	5	11,948	0.04%
2021/06/17	2	33.60	2	33.20	33.05	0	12,088	0.00%
2021/06/16	4	32.70	29	31.40	32.95	-25	12,030	-0.21%
2021/06/15	21	30.49	3	30.62	31.00	18	11,905	0.15%
2021/06/10	3	30.15	0	0.00	29.30	3	13,563	0.02%
2021/06/09	0	0.00	1	31.45	29.95	-1	14,443	-0.01%
2021/06/08	7	30.69	15	31.51	30.50	-8	15,627	-0.05%
2021/06/07	17	30.50	7	30.44	31.45	10	16,500	0.06%
2021/06/02	3	30.60	0	0.00	29.70	3	16,821	0.02%
2021/06/01	0	0.00	2	30.30	30.00	-2	16,797	-0.01%
2021/05/25	2	28.60	0	0.00	28.50	2	17,061	0.01%
2021/05/24	0	0.00	1	26.95	28.55	-1	17,164	-0.01%
2021/05/21	2	27.05	1	26.80	27.30	1	17,607	0.01%
2021/05/19	1	26.55	0	0.00	27.60	1	18,108	0.01%
2021/05/14	0	0.00	6	27.03	25.55	-6	18,338	-0.03%
2021/05/13	6	26.58	1	23.70	26.05	5	18,517	0.03%
2021/05/11	0	0.00	1	28.85	28.40	-1	18,444	-0.01%
2021/05/10	5	30.80	0	0.00	30.55	5	18,393	0.03%
2021/05/07	1	31.85	7	31.28	32.40	-6	18,340	-0.03%
2021/05/06	7	31.25	0	0.00	31.80	7	18,274	0.04%
2021/05/03	5	32.50	0	0.00	31.55	5	18,145	0.03%
2021/04/29	0	0.00	19	34.72	33.70	-19	18,101	-0.10%
2021/04/28	24	34.52	8	34.39	34.90	16	18,061	0.09%
2021/04/27	0	0.00	7	33.50	33.20	-7	17,984	-0.04%
2021/04/26	9	33.39	2	33.75	33.75	7	18,016	0.04%
2021/04/23	6	32.30	1	32.95	32.60	5	18,007	0.03%
2021/04/22	5	33.11	1	32.00	31.40	4	18,034	0.02%
2021/04/19	0	0.00	17	36.53	35.10	-17	17,680	-0.10%
2021/04/16	19	36.87	3	36.20	36.50	16	17,648	0.09%
2021/04/15	1	35.10	1	35.80	35.95	0	18,360	0.00%
2021/04/14	0	0.00	1	35.00	35.00	-1	18,236	-0.01%
2021/04/13	1	38.40	3	37.35	37.55	-2	18,071	-0.01%
2021/04/12	10	37.97	9	36.55	37.85	1	17,918	0.01%
2021/04/09	3	35.52	34	34.59	35.55	-31	17,788	-0.17%
2021/04/08	2	34.35	0	0.00	34.25	2	17,546	0.01%
2021/04/07	10	34.90	16	34.04	34.15	-6	17,445	-0.03%
2021/04/06	20	33.16	10	34.30	34.00	10	17,242	0.06%
2021/04/01	30	33.43	5	32.70	31.85	25	16,969	0.15%
2021/03/31	0	0.00	4	31.89	32.35	-4	16,570	-0.02%
2021/03/30	0	0.00	10	30.00	29.60	-10	16,070	-0.06%
2021/03/29	10	28.70	0	0.00	28.70	10	15,844	0.06%
2021/03/26	0	28.55	7	29.00	28.50	-7	15,839	-0.04%
2021/03/25	62	30.40	83	29.76	28.70	-21	15,675	-0.13%
2021/03/24	37	28.57	3	28.57	28.30	34	15,005	0.23%
2021/03/23	3	28.00	13	28.33	27.95	-10	14,736	-0.07%
2021/03/22	1	27.50	4	27.50	27.40	-3	14,446	-0.02%
2021/03/19	5	27.50	1	27.05	27.45	4	14,303	0.03%
2021/03/18	0	0.00	1	27.55	27.50	-1	14,235	-0.01%
2021/03/17	0	0.00	26	27.54	27.05	-26	14,060	-0.18%
2021/03/16	39	27.48	6	27.55	27.55	33	13,801	0.24%
2021/03/15	7	26.94	11	27.03	27.70	-4	12,662	-0.03%
2021/03/12	18	24.96	18	24.49	25.20	0	11,851	0.00%
2021/03/11	0	0.00	18	23.86	24.35	-18	10,732	-0.17%
2021/03/10	6	21.66	18	22.12	22.15	-12	9,881	-0.12%
2021/03/05	0	0.00	1	20.10	20.00	-1	10,311	-0.01%
2021/03/02	1	20.70	0	0.00	21.00	1	11,900	0.01%
2021/02/25	3	21.30	0	0.00	20.60	3	12,073	0.02%
2021/02/24	20	21.53	0	0.00	21.50	20	12,381	0.16%
2021/02/23	21	23.38	35	22.75	22.20	-14	12,424	-0.11%
2021/02/22	29	21.70	5	22.27	22.40	24	12,486	0.19%
2021/02/19	0	0.00	1	20.30	20.40	-1	13,313	-0.01%
2021/02/18	1	20.00	22	19.87	20.00	-21	13,953	-0.15%
2021/02/17	24	19.86	2	19.98	19.75	22	14,011	0.16%
2021/02/05	0	0.00	33	19.53	18.90	-33	13,864	-0.24%
2021/02/04	34	19.15	11	19.12	19.35	23	13,918	0.17%
2021/02/03	5	18.50	0	0.00	18.25	5	13,710	0.04%
2021/02/02	0	0.00	3	17.65	17.65	-3	13,646	-0.02%
2021/02/01	3	17.55	0	0.00	17.50	3	13,662	0.02%
2021/01/26	0	0.00	3	18.12	17.60	-3	14,321	-0.02%
2021/01/25	3	18.15	15	17.56	18.15	-12	14,324	-0.08%
2021/01/22	3	17.75	0	0.00	17.70	3	14,326	0.02%
2021/01/21	0	0.00	2	17.15	17.25	-2	14,341	-0.01%
2021/01/20	0	0.00	6	18.18	17.20	-6	14,370	-0.04%
2021/01/19	4	18.66	0	0.00	18.20	4	14,335	0.03%
2021/01/15	4	18.00	1	18.10	18.35	3	14,286	0.02%
2021/01/12	0	0.00	10	19.65	18.95	-10	14,686	-0.07%
2021/01/08	78	21.03	79	21.16	19.75	-1	14,775	-0.01%
2021/01/07	13	20.03	1	20.10	19.75	12	14,399	0.08%
2021/01/06	7	19.96	2	19.65	19.45	5	14,759	0.03%
2021/01/05	0	0.00	20	20.10	19.65	-20	14,601	-0.14%
2021/01/04	22	20.40	21	19.73	20.10	1	14,571	0.01%
2020/12/31	18	19.52	1	19.45	19.40	17	14,458	0.12%
2020/12/29	4	19.46	0	0.00	19.10	4	14,869	0.03%
2020/12/28	7	19.83	3	19.60	19.60	4	14,801	0.03%
2020/12/24	5	19.69	1	19.75	19.40	4	14,647	0.03%
2020/12/21	0	0.00	25	20.03	20.00	-25	14,484	-0.17%
2020/12/18	28	20.36	32	19.74	20.35	-4	14,395	-0.03%
2020/12/17	28	19.56	2	19.55	19.45	26	14,072	0.18%
2020/12/16	3	19.25	0	0.00	18.90	3	14,550	0.02%
2020/12/15	2	18.65	29	19.46	18.85	-27	14,743	-0.18%
2020/12/14	39	18.93	3	19.23	19.65	36	14,729	0.24%
2020/12/07	0	0.00	1	19.50	19.55	-1	14,558	-0.01%
2020/12/04	57	21.14	57	21.49	19.90	0	14,340	0.00%
2020/12/03	36	21.31	38	21.56	20.75	-2	14,097	-0.01%
2020/12/02	13	20.31	17	19.95	20.10	-4	13,914	-0.03%
2020/12/01	0	0.00	5	20.18	20.00	-5	13,852	-0.04%
2020/11/30	6	20.14	17	19.37	19.75	-11	13,518	-0.08%
2020/11/27	24	18.88	4	18.70	18.90	20	13,076	0.15%
2020/11/26	9	17.39	14	17.20	18.55	-5	12,389	-0.04%
2020/11/25	22	17.33	8	17.06	16.90	14	12,112	0.12%
2020/11/24	0	0.00	18	17.04	17.00	-18	11,888	-0.15%
2020/11/23	42	16.78	28	17.13	17.25	14	11,640	0.12%
2020/11/20	40	16.48	40	16.25	16.20	0	11,157	0.00%
2020/11/19	15	16.73	18	16.94	16.75	-3	10,942	-0.03%
2020/11/18	16	15.28	14	16.85	16.70	2	10,397	0.02%
2020/11/17	1	15.40	26	15.26	15.65	-25	9,132	-0.27%
2020/11/16	18	14.09	34	13.81	14.30	-16	8,379	-0.19%
2020/11/13	34	13.80	0	0.00	13.75	34	8,241	0.41%
2020/11/06	0	0.00	1	13.20	13.15	-1	7,886	-0.01%
2020/11/05	2	14.15	0	0.00	13.95	2	7,722	0.03%
2020/11/04	2	13.98	11	13.73	14.20	-9	7,633	-0.12%
2020/11/03	10	13.87	0	0.00	13.75	10	7,450	0.13%
2020/10/26	0	0.00	8	13.85	13.80	-8	6,958	-0.11%
2020/10/23	8	13.83	0	0.00	13.85	8	6,899	0.12%
2020/10/15	2	13.65	12	12.88	14.05	-10	5,942	-0.17%
2020/10/14	12	12.91	0	0.00	12.85	12	5,396	0.22%
2020/10/12	0	0.00	73	12.10	11.95	-73	4,926	-1.48%
2020/10/08	18	12.40	18	12.51	12.40	0	4,891	0.00%
2020/10/07	6	12.35	16	12.21	12.10	-10	4,769	-0.21%
2020/10/06	10	12.45	0	0.00	12.50	10	4,555	0.22%
2020/09/29	0	0.00	2	11.40	11.05	-2	4,406	-0.05%
2020/09/28	2	11.35	0	0.00	11.25	2	4,388	0.05%
2020/09/25	1	11.45	1	11.40	10.85	0	4,367	0.00%
2020/09/18	2	12.43	2	12.63	12.90	0	3,344	0.00%
2020/09/16	21	11.32	18	11.77	11.95	3	2,916	0.10%
2020/09/14	50	12.15	50	12.29	11.60	0	2,568	0.00%
2020/09/10	1	11.95	0	0.00	11.60	1	2,285	0.04%
2020/09/08	5	11.80	7	11.61	11.70	-2	2,188	-0.09%
2020/09/07	36	12.29	41	12.28	12.05	-5	2,093	-0.24%
2020/09/04	4	10.75	4	10.90	11.35	0	1,836	0.00%
2020/09/03	1	10.55	1	10.35	10.35	0	1,659	0.00%
2020/09/02	64	10.43	1	10.65	10.35	63	1,625	3.87%
2020/09/01	10	10.16	0	0.00	10.50	10	1,566	0.64%
2020/08/31	1	9.70	15	9.35	9.99	-14	1,440	-0.97%
2020/08/24	5	8.50	0	0.00	8.52	5	1,252	0.40%
2020/08/19	11	9.21	0	0.00	9.12	11	1,194	0.92%
2020/08/14	0.1	8.95	0	0.00	8.85	0.1	1,138	0.01%
2020/08/11	0	0.00	2	9.39	8.85	-2	1,114	-0.18%
2020/08/10	7	9.04	5	9.19	9.14	2	1,065	0.19%
2020/07/22	0	0.00	45	8.70	8.96	-45	971	-4.63%
2020/07/21	47	9.00	2	9.05	8.86	45	953	4.72%
2019/12/27	0	0.00	4	9.60	9.29	-4	699	-0.57%
2019/12/26	4	9.50	0	0.00	9.53	4	624	0.64%
2019/12/24	9	9.07	9	9.10	9.22	0	513	0.00%
2019/10/31	0	0.00	0.5	8.20	8.28	-0.5	329	-0.15%
2019/10/25	2	8.38	5	8.34	8.34	-3	325	-0.92%
2019/10/23	3	8.59	0	0.00	8.30	3	321	0.93%
2019/10/04	0	0.00	10	8.16	8.19	-10	321	-3.11%
2019/09/20	0	0.00	1	8.45	8.43	-1	304	-0.33%
2019/07/29	0	8.45	0	0.00	8.43	0	246	0.00%
2019/04/30	0	0.00	5	9.00	9.06	-5	521	-0.96%
2019/04/17	0	0.00	8	9.54	9.43	-8	509	-1.57%
2019/04/16	8	9.67	0	0.00	9.50	8	502	1.59%
2019/04/02	0	0.00	20	9.10	9.06	-20	482	-4.14%
2019/02/25	5	9.64	0	0.00	9.66	5	705	0.71%
2018/12/27	24	9.79	4	9.59	9.54	20	845	2.36%
2018/11/27	0	0.00	1	9.28	9.30	-1	655	-0.15%
2018/10/29	1	8.11	0	0.00	8.23	1	1,134	0.09%
2018/09/05	0	0.00	1	12.00	12.00	-1	7,043	-0.01%
2018/09/03	0	0.00	1	12.40	12.15	-1	7,120	-0.01%
2018/08/31	1	12.65	0	0.00	12.50	1	7,154	0.01%
2018/08/29	3	12.47	3	12.82	12.50	0	7,424	0.00%
2018/08/20	0	0.00	3	11.55	11.50	-3	8,245	-0.04%
2018/08/17	0	0.00	6	11.57	11.45	-6	8,241	-0.07%
2018/08/16	6	11.52	0	0.00	11.65	6	8,261	0.07%
2018/08/15	0	0.00	5	11.20	11.25	-5	8,223	-0.06%
2018/08/09	0	0.00	1	12.15	12.05	-1	8,126	-0.01%
2018/08/03	0	0.00	14	12.58	12.50	-14	8,051	-0.17%
2018/08/02	2	12.65	0	0.00	12.45	2	8,037	0.02%
2018/07/30	8	13.05	42	13.03	12.65	-34	7,986	-0.43%
2018/07/27	46	13.28	13	13.13	13.20	33	7,931	0.42%
2018/07/26	2	12.80	0	0.00	12.85	2	7,796	0.03%
2018/07/25	5	12.97	14	13.21	12.90	-9	7,778	-0.12%
2018/07/24	12	13.10	0	0.00	13.30	12	7,702	0.16%
2018/07/18	10	12.90	6	12.80	12.85	4	7,534	0.05%
2018/07/16	1	14.45	39	14.28	14.00	-38	7,397	-0.51%
2018/07/13	39	14.84	8	14.38	14.55	31	7,341	0.42%
2018/07/12	10	14.12	3	14.03	14.25	7	7,152	0.10%
2018/07/11	7	14.20	2	13.80	13.80	5	7,075	0.07%
2018/07/10	2	14.00	0	0.00	14.00	2	6,986	0.03%
2018/07/09	19	15.16	31	14.88	14.35	-12	6,920	-0.17%
2018/07/06	17	14.24	0	0.00	14.50	17	6,700	0.25%
2018/07/05	6	14.48	6	15.20	14.25	0	6,448	0.00%
2018/07/04	20	15.74	33	15.54	15.80	-13	6,188	-0.21%
2018/07/03	105	15.46	94	15.45	15.60	11	5,462	0.20%	大買/
2018/07/02	2	13.58	0	0.00	14.20	2	4,598	0.04%
2018/06/29	6	14.06	6	14.53	13.85	0	4,495	0.00%
2018/06/28	19	15.22	6	15.44	14.10	13	4,267	0.30%
2018/06/27	9	14.61	8	14.63	14.90	1	3,766	0.03%
2018/06/26	1	13.80	51	13.49	14.70	-50	3,250	-1.54%
2018/06/25	38	13.04	85	12.29	13.50	-47	2,728	-1.72%
2018/06/22	88	12.68	6	12.83	12.30	82	2,403	3.41%
2018/06/20	2	12.15	34	12.16	11.95	-32	2,185	-1.46%
2018/06/19	34	12.60	0	0.00	12.15	34	2,146	1.58%
2018/06/13	0	0.00	2	12.20	12.05	-2	1,961	-0.10%
2018/06/08	10	12.40	0	0.00	12.30	10	1,870	0.53%
2018/06/07	0	0.00	40	13.09	12.75	-40	1,821	-2.20%
2018/06/06	47	13.16	12	12.70	13.30	35	1,737	2.01%
2018/06/05	28	13.22	16	12.80	12.70	12	1,502	0.80%
2018/06/01	0	0.00	3	13.47	13.40	-3	1,285	-0.23%
2018/05/31	3	11.70	25	11.84	12.55	-22	949	-2.32%
2018/05/30	25	11.45	0	0.00	11.45	25	692	3.61%
2018/01/30	5	11.55	0	0.00	11.55	5	2,037	0.25%
2018/01/24	0	0.00	10	12.00	12.00	-10	2,011	-0.50%
2018/01/22	10	12.00	0	0.00	12.00	10	1,925	0.52%
2018/01/16	0	0.00	2	11.80	11.70	-2	1,943	-0.10%
2018/01/15	2	11.75	0	0.00	11.75	2	2,011	0.10%
2018/01/09	0	0.00	3	11.25	11.20	-3	1,955	-0.15%
2018/01/05	2	12.30	2	12.00	11.65	0	1,945	0.00%
2018/01/04	3	11.40	0	0.00	11.35	3	1,839	0.16%
2018/01/03	0	0.00	42	11.31	11.40	-42	1,821	-2.31%