一詮 (2486)-元大-永和券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－元大-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	16.5	73.73	27	73.62	74.60	-10.5	28,543	-0.04%
2024/05/02	7	72.87	6	72.78	71.50	1	28,272	0.00%
2024/04/30	28	73.65	12	74.28	73.50	16	28,300	0.06%
2024/04/29	22	75.41	22.1	74.29	72.70	-0.1	28,028	0.00%
2024/04/26	49	72.86	53.1	73.74	72.60	-4.1	27,486	-0.01%
2024/04/25	4.2	71.85	20	70.99	72.30	-15.8	26,960	-0.06%
2024/04/24	31.8	69.65	15	69.45	69.40	16.8	27,043	0.06%
2024/04/23	11	65.69	4	66.45	66.00	7	27,604	0.03%
2024/04/22	8	68.29	16	65.29	65.10	-8	28,620	-0.03%
2024/04/19	9	68.14	7	67.66	67.80	2	29,419	0.01%
2024/04/18	13.5	69.60	49	69.64	69.40	-35.5	30,545	-0.12%
2024/04/17	23	70.86	17	70.08	70.10	6	30,763	0.02%
2024/04/16	3	69.33	4	69.18	69.90	-1	30,502	0.00%
2024/04/15	5	72.18	3	72.73	71.80	2	30,271	0.01%
2024/04/12	13	72.97	12	72.84	73.60	1	30,325	0.00%
2024/04/11	18	71.03	9	71.70	71.40	9	30,219	0.03%
2024/04/10	6	72.00	28.1	71.06	70.60	-22.1	30,546	-0.07%
2024/04/09	77	74.35	124.1	74.53	74.00	-47.1	30,654	-0.15%	大賣/
2024/04/08	53.1	72.38	38	71.22	75.00	15.1	30,807	0.05%
2024/04/03	80	73.29	37.2	73.18	70.90	42.9	30,316	0.14%
2024/04/02	24	69.57	23.8	70.93	72.60	0.3	28,227	0.00%
2024/04/01	18.8	65.74	13	65.22	66.00	5.8	27,024	0.02%
2024/03/29	8.8	60.51	10	60.08	60.00	-1.3	26,376	0.00%
2024/03/28	3.5	59.21	0	0.00	58.60	3.5	26,121	0.01%
2024/03/27	13	59.90	2	60.05	59.00	11	25,960	0.04%
2024/03/26	49	62.38	23	60.99	60.10	26	25,720	0.10%
2024/03/25	72	64.34	80	64.30	64.20	-8	25,064	-0.03%
2024/03/22	52	60.10	48	59.92	59.30	4	24,351	0.02%
2024/03/21	67	58.79	114	59.04	59.40	-47	23,600	-0.20%	大賣/
2024/03/20	18	55.30	11	55.32	55.60	7	22,593	0.03%
2024/03/19	36	56.09	27	55.64	54.70	9	22,288	0.04%
2024/03/18	103	58.20	74	56.68	54.50	29	21,639	0.13%	大買/
2024/03/15	16	54.87	8	54.93	54.40	8	20,156	0.04%
2024/03/14	17	54.36	59	55.19	54.80	-42	19,623	-0.21%
2024/03/13	23	53.88	17	53.66	53.90	6	19,181	0.03%
2024/03/12	20	53.27	21	53.52	53.30	-1	18,669	-0.01%
2024/03/11	6	51.38	9	51.78	51.40	-3	18,225	-0.02%
2024/03/08	17	49.50	25	49.59	49.50	-8	18,052	-0.04%
2024/03/07	77.5	53.77	9	53.88	50.10	68.5	17,829	0.38%
2024/03/06	28.5	53.58	95	53.14	54.10	-66.5	17,048	-0.39%
2024/03/05	16	49.58	2	49.70	49.70	14	16,280	0.09%
2024/03/04	23	50.91	3	50.77	50.90	20	16,170	0.12%
2024/03/01	51	50.94	18	51.31	51.10	33	16,019	0.21%
2024/02/29	2	48.90	1	49.50	49.30	1	15,756	0.01%
2024/02/27	3	48.90	1	51.80	48.85	2	15,780	0.01%
2024/02/26	5	50.48	9	50.17	50.50	-4	15,679	-0.03%
2024/02/23	63	49.18	1	48.40	48.30	62	15,553	0.40%
2024/02/22	24	49.68	1	49.70	49.70	23	15,487	0.15%
2024/02/21	2	50.00	7	49.87	50.30	-5	15,443	-0.03%
2024/02/20	4	50.16	0	0.00	49.70	4	15,406	0.03%
2024/02/19	2	50.60	3	50.73	50.50	-1	15,409	-0.01%
2024/02/16	9	51.28	25	51.54	51.20	-16	15,423	-0.10%
2024/02/15	2	49.40	6	49.86	49.95	-4	15,119	-0.03%
2024/02/05	8	48.30	9	49.02	48.75	-1	15,124	-0.01%
2024/02/02	6	48.97	3	48.62	48.35	3	15,193	0.02%
2024/02/01	9	50.40	20	50.55	49.30	-11	15,288	-0.07%
2024/01/31	4	49.35	4	49.25	49.70	0	15,344	0.00%
2024/01/30	5	49.53	3	49.58	49.25	2	15,430	0.01%
2024/01/29	0	0.00	15	48.53	49.00	-15	15,637	-0.10%
2024/01/26	6	49.08	22	48.33	48.25	-16	15,818	-0.10%
2024/01/25	2	50.00	1	49.85	49.00	1	15,719	0.01%
2024/01/24	40	50.56	23	50.59	50.20	17	15,604	0.11%
2024/01/23	26	50.18	13	49.52	49.00	13	15,405	0.08%
2024/01/22	11	50.14	2	50.15	49.90	9	15,225	0.06%
2024/01/19	20	51.24	12	50.49	49.90	8	15,122	0.05%
2024/01/18	11	51.02	10	50.70	51.60	1	14,838	0.01%
2024/01/17	25	51.74	30	51.44	51.00	-5	14,582	-0.03%
2024/01/16	63	52.29	9	52.10	50.40	54	13,819	0.39%
2024/01/15	19	54.79	42	55.00	55.90	-23	12,722	-0.18%
2024/01/12	65	51.75	73	51.96	50.90	-8	11,799	-0.07%
2024/01/11	23	47.94	29	48.44	49.55	-6	10,519	-0.06%
2024/01/10	1	45.20	1	45.15	45.05	0	10,269	0.00%
2024/01/09	4	45.91	2	45.75	45.10	2	10,376	0.02%
2024/01/08	20	47.43	5	47.42	46.00	15	10,483	0.14%
2024/01/05	8	47.94	0	0.00	47.30	8	10,358	0.08%
2024/01/04	25	49.99	41	49.86	49.35	-16	10,540	-0.15%
2024/01/03	12	50.88	13	51.59	52.00	-1	10,140	-0.01%
2024/01/02	53	50.00	81	49.79	51.00	-28	10,103	-0.28%
2023/12/29	43	46.82	21	46.45	46.80	22	9,701	0.23%
2023/12/28	0	0.00	0.1	44.00	44.00	-0.1	9,285	0.00%
2023/12/27	4	43.83	1	43.60	43.60	3	9,444	0.03%
2023/12/25	2	44.05	1	44.15	44.00	1	9,732	0.01%
2023/12/22	1	44.10	0	0.00	43.80	1	9,759	0.01%
2023/12/21	1	43.85	1	42.80	44.05	0	9,887	0.00%
2023/12/20	0	0.00	1	42.65	42.80	-1	9,886	-0.01%
2023/12/19	11	42.08	11	42.25	42.25	0	9,970	0.00%
2023/12/18	2	43.30	3	42.93	42.85	-1	10,013	-0.01%
2023/12/15	1	43.85	3	43.97	43.65	-2	10,135	-0.02%
2023/12/14	2	44.93	2	45.63	44.30	0	10,274	0.00%
2023/12/13	1	43.00	1	43.90	43.90	0	10,386	0.00%
2023/12/12	1	44.90	0	0.00	44.25	1	11,391	0.01%
2023/12/11	2	45.05	29	44.98	45.00	-27	12,822	-0.21%
2023/12/08	3	45.77	0	0.00	45.70	3	13,016	0.02%
2023/12/06	0	0.00	3	45.20	45.00	-3	13,099	-0.02%
2023/12/05	0	0.00	2	44.80	44.90	-2	13,523	-0.01%
2023/12/04	1	45.50	0	0.00	45.30	1	14,128	0.01%
2023/12/01	25	45.70	3	45.57	45.75	22	14,170	0.16%
2023/11/28	3	45.78	2	45.85	45.75	1	14,428	0.01%
2023/11/27	10	46.25	11	45.69	45.75	-1	14,494	-0.01%
2023/11/24	2	46.50	0	0.00	45.95	2	14,466	0.01%
2023/11/22	2	45.40	2	45.50	45.50	0	14,543	0.00%
2023/11/21	1	46.20	23	46.13	45.90	-22	14,673	-0.15%
2023/11/20	3	46.70	10	46.65	46.25	-7	14,830	-0.05%
2023/11/17	0	0.00	2.1	46.58	46.30	-2.1	15,162	-0.01%
2023/11/16	4	46.03	2	45.80	46.30	2	15,143	0.01%
2023/11/15	17	46.44	3.1	47.21	46.05	13.9	15,082	0.09%
2023/11/14	0	0.00	1	46.35	46.45	-1	14,998	-0.01%
2023/11/13	5	46.09	0	0.00	45.75	5	14,990	0.03%
2023/11/10	5	46.50	1	46.65	46.50	4	14,982	0.03%
2023/11/09	24	48.42	2	48.63	47.30	22	14,896	0.15%
2023/11/08	20	48.74	65	49.31	49.05	-45	14,720	-0.31%
2023/11/07	14	47.15	0	0.00	46.80	14	14,390	0.10%
2023/11/06	35	49.55	5	49.22	48.35	30	14,241	0.21%
2023/11/03	11	49.45	11	49.59	49.55	0	13,912	0.00%
2023/11/02	26	48.65	15	48.85	49.05	11	13,683	0.08%
2023/11/01	6	47.67	7	46.83	47.10	-1	13,598	-0.01%
2023/10/31	9	48.95	7	48.18	46.35	2	13,518	0.01%
2023/10/30	9	47.79	10	48.32	48.35	-1	13,438	-0.01%
2023/10/27	2	46.90	2	47.10	46.25	0	13,382	0.00%
2023/10/26	8	48.79	7	48.67	48.00	1	13,420	0.01%
2023/10/25	17	49.07	39	49.20	49.40	-22	13,325	-0.17%
2023/10/24	27	47.23	11	47.31	47.60	16	13,130	0.12%
2023/10/23	8	46.40	13	46.48	46.45	-5	13,146	-0.04%
2023/10/20	5	44.95	3	45.20	45.00	2	13,135	0.02%
2023/10/19	8	46.91	6	46.25	46.15	2	13,074	0.02%
2023/10/18	11	48.34	8	48.11	47.45	3	13,062	0.02%
2023/10/17	15	51.23	31	51.36	50.60	-16	12,875	-0.12%
2023/10/16	25	51.49	7	51.16	50.90	18	12,756	0.14%
2023/10/13	18	51.20	21	51.55	51.40	-3	12,606	-0.02%
2023/10/12	28	51.86	35	52.21	52.50	-7	12,552	-0.06%
2023/10/11	14	51.01	3	51.00	50.50	11	12,174	0.09%
2023/10/06	48	51.73	38	51.47	50.50	10	12,164	0.08%
2023/10/05	55	51.34	67	51.92	51.40	-12	12,084	-0.10%
2023/10/04	13	48.71	12	49.28	49.40	1	11,750	0.01%
2023/10/03	7	49.01	25	48.57	48.40	-18	11,819	-0.15%
2023/10/02	21	47.81	17	47.84	48.35	4	11,726	0.03%
2023/09/28	1	46.10	1	46.65	46.15	0	11,593	0.00%
2023/09/27	4	45.50	3	45.90	46.00	1	11,725	0.01%
2023/09/26	20	46.35	13	46.95	45.70	7	11,947	0.06%
2023/09/25	4	45.71	0	0.00	45.45	4	11,981	0.03%
2023/09/22	5	44.59	5	44.93	44.80	0	11,945	0.00%
2023/09/21	9	44.62	9	44.19	44.15	0	11,863	0.00%
2023/09/20	6	45.81	3	46.10	45.50	3	11,793	0.03%
2023/09/19	8	47.04	13	46.67	47.10	-5	11,697	-0.04%
2023/09/18	10	47.95	12	47.78	48.15	-2	11,557	-0.02%
2023/09/15	57	49.42	67	49.51	47.90	-10	11,441	-0.09%
2023/09/14	54	51.58	42	51.44	53.20	12	10,444	0.11%
2023/09/13	4	47.74	10	48.37	48.45	-6	9,008	-0.07%
2023/09/12	3	44.35	7	44.18	44.05	-4	8,883	-0.05%
2023/09/11	12	46.05	20	44.90	44.35	-8	8,963	-0.09%
2023/09/08	26.2	48.44	42	48.17	47.00	-15.8	8,913	-0.18%
2023/09/07	64	48.39	30	48.16	48.85	34	8,574	0.40%
2023/09/06	1	46.10	3	46.13	46.05	-2	8,133	-0.02%
2023/09/05	20	44.63	12	45.73	46.10	8	8,182	0.10%
2023/09/04	7	42.34	3	41.85	42.65	4	8,070	0.05%
2023/09/01	1	41.80	0	0.00	41.25	1	8,319	0.01%
2023/08/31	4	41.88	13	41.47	41.30	-9	8,506	-0.11%
2023/08/30	0	0.00	1	42.75	41.95	-1	8,949	-0.01%
2023/08/29	2	42.40	2	42.55	42.50	0	9,090	0.00%
2023/08/28	6	43.71	5	43.79	43.15	1	9,282	0.01%
2023/08/25	0	0.00	2	46.83	44.20	-2	9,257	-0.02%
2023/08/24	16	48.84	11	48.89	48.75	5	9,098	0.05%
2023/08/23	39	48.52	40	48.83	48.40	-1	8,930	-0.01%
2023/08/22	2	46.58	1	45.85	46.60	1	8,575	0.01%
2023/08/21	8	47.11	1	47.70	46.65	7	8,570	0.08%
2023/08/18	1	46.85	2	47.93	47.25	-1	8,572	-0.01%
2023/08/17	1	47.40	5	47.51	47.95	-4	8,534	-0.05%
2023/08/16	10	47.39	12	47.22	46.80	-2	8,496	-0.02%
2023/08/15	6	46.43	7	46.25	46.45	-1	8,369	-0.01%
2023/08/14	12	44.67	17	44.52	45.00	-5	8,299	-0.06%
2023/08/11	10	44.82	11	45.22	44.35	-1	8,253	-0.01%
2023/08/09	5	45.00	5	45.60	44.45	0	8,182	0.00%
2023/08/08	8	45.41	6	44.80	44.80	2	8,170	0.02%
2023/08/07	11	45.99	12	45.91	45.90	-1	8,135	-0.01%
2023/08/02	1	44.00	0	0.00	43.30	1	8,081	0.01%
2023/08/01	3	45.10	4	45.06	45.05	-1	8,016	-0.01%
2023/07/31	17	47.47	21	46.84	46.30	-4	7,996	-0.05%
2023/07/27	5	44.75	3	45.10	44.55	2	7,851	0.03%
2023/07/26	3	44.20	5	44.65	44.35	-2	7,847	-0.03%
2023/07/21	0	0.00	1	46.30	48.40	-1	7,749	-0.01%
2023/07/19	1	46.85	0	0.00	46.75	1	7,650	0.01%
2023/07/18	1	48.65	0	0.00	46.75	1	7,647	0.01%
2023/07/17	1	47.80	11	47.87	48.00	-10	7,571	-0.13%
2023/07/14	5	49.45	2	49.55	48.95	3	7,477	0.04%
2023/07/13	6	50.00	6	51.20	49.55	0	7,511	0.00%
2023/07/12	28	50.24	25	50.51	50.60	3	7,493	0.04%
2023/07/11	11	50.23	8	49.51	49.95	3	6,926	0.04%
2023/07/07	2	45.55	0	0.00	45.70	2	6,192	0.03%
2023/07/06	22	46.30	22	46.38	46.40	0	6,143	0.00%
2023/07/05	6	46.03	4	47.10	45.25	2	6,025	0.03%
2023/07/04	26	45.56	7	45.11	45.00	19	5,901	0.32%
2023/07/03	0	0.00	17	46.80	48.00	-17	5,685	-0.30%
2023/06/29	1	43.40	0	0.00	43.25	1	5,494	0.02%
2023/06/27	5	43.09	6	43.81	43.00	-1	5,512	-0.02%
2023/06/26	0	0.00	3	44.00	44.20	-3	5,536	-0.05%
2023/06/21	9	45.38	11	44.97	44.60	-2	5,589	-0.04%
2023/06/20	1	45.40	4	44.36	44.80	-3	5,565	-0.05%
2023/06/19	9	45.37	0	0.00	45.30	9	5,572	0.16%
2023/06/15	3	44.72	13	45.04	44.75	-10	5,546	-0.18%
2023/06/14	4	44.29	0	0.00	43.70	4	5,482	0.07%
2023/06/13	0	0.00	3	43.40	43.50	-3	5,506	-0.05%
2023/06/12	18	45.01	12	44.01	43.05	6	5,642	0.11%
2023/06/09	22	43.00	24	43.17	43.50	-2	5,563	-0.04%
2023/06/08	1	42.60	11	42.45	42.05	-10	5,471	-0.18%
2023/06/07	32	41.68	22	41.94	42.15	10	5,451	0.18%
2023/06/06	34	39.81	29	40.12	40.45	5	5,737	0.09%
2023/06/05	21	39.96	21	39.85	39.55	0	5,784	0.00%
2023/06/02	1	35.90	7	36.41	37.00	-6	5,625	-0.11%
2023/06/01	4	33.40	6	32.31	33.65	-2	5,633	-0.04%
2023/05/31	3	30.50	2	30.70	30.60	1	5,317	0.02%
2023/05/29	2	30.15	2	30.45	30.15	0	5,232	0.00%
2023/05/22	0	0.00	4	28.60	29.00	-4	5,138	-0.08%
2023/05/16	2	28.00	0	0.00	27.65	2	5,386	0.04%
2023/05/11	0	0.00	2	27.35	27.30	-2	5,401	-0.04%
2023/05/10	2	28.15	0	0.00	28.05	2	5,400	0.04%
2023/05/05	2	28.25	0	0.00	27.95	2	5,428	0.04%
2023/05/03	0	0.00	3	29.15	28.80	-3	5,462	-0.05%
2023/05/02	12	29.80	12	29.87	29.70	0	5,472	0.00%
2023/04/28	0	0.00	1	29.90	29.45	-1	5,453	-0.02%
2023/04/27	1	29.20	3	29.20	29.10	-2	5,410	-0.04%
2023/04/26	5	28.05	10	28.03	28.05	-5	5,355	-0.09%
2023/04/25	10	29.13	7	28.45	28.35	3	5,324	0.06%
2023/04/21	2	29.15	3	28.70	28.65	-1	5,301	-0.02%
2023/04/20	8	29.45	3	29.90	28.90	5	5,268	0.09%
2023/04/19	9	30.03	10	30.11	29.95	-1	5,285	-0.02%
2023/04/18	5	30.72	1	30.35	30.45	4	5,220	0.08%
2023/04/17	21	30.87	27	30.44	31.25	-6	5,069	-0.12%
2023/04/14	16	29.19	15	29.29	29.15	1	4,862	0.02%
2023/04/13	2	28.65	1	28.10	28.10	1	4,808	0.02%
2023/04/12	1	29.40	0	0.00	29.35	1	4,745	0.02%
2023/04/11	0	0.00	22	28.95	29.10	-22	4,695	-0.47%
2023/04/10	2	28.60	0	0.00	28.50	2	4,675	0.04%
2023/04/07	7	28.91	8	29.04	28.60	-1	4,686	-0.02%
2023/04/06	2	29.00	11	29.34	29.05	-9	4,650	-0.19%
2023/03/31	33	28.31	3	28.35	28.35	30	4,604	0.65%
2023/03/30	4	28.30	7	28.34	28.30	-3	4,605	-0.07%
2023/03/29	5	27.75	4	28.13	27.80	1	4,613	0.02%
2023/03/28	10	27.70	10	27.65	27.65	0	4,640	0.00%
2023/03/27	2	27.95	0	0.00	27.70	2	4,648	0.04%
2023/03/24	7	29.01	12	29.39	28.90	-5	4,615	-0.11%
2023/03/23	11	29.12	22	28.88	29.05	-11	4,729	-0.23%
2023/03/22	6	28.72	25	28.44	28.75	-19	4,862	-0.39%
2023/03/21	2	28.40	3	28.32	28.05	-1	4,762	-0.02%
2023/03/20	0	0.00	31	28.44	28.20	-31	4,747	-0.65%
2023/03/17	29	27.93	12	27.90	27.90	17	4,774	0.36%
2023/03/16	11	27.95	11	28.40	28.05	0	4,795	0.00%
2023/03/15	33	28.55	20	29.33	27.90	13	4,880	0.27%
2023/03/14	2	27.85	0	0.00	28.10	2	4,904	0.04%
2023/03/13	3	26.77	4	26.90	26.90	-1	5,145	-0.02%
2023/03/10	10	27.08	12	27.15	27.30	-2	5,340	-0.04%
2023/03/09	63	29.32	36	29.51	28.10	27	5,263	0.51%
2023/03/08	17	26.89	67	27.63	28.40	-50	4,756	-1.05%
2023/03/07	27	26.30	12	26.38	25.85	15	4,656	0.32%
2023/03/06	21	25.37	19	25.61	25.75	2	4,875	0.04%
2023/02/17	0	0.00	1	23.65	23.75	-1	4,948	-0.02%
2023/02/16	11	23.44	11	23.50	23.50	0	4,936	0.00%
2023/02/14	21	23.87	22	23.84	24.10	-1	4,843	-0.02%
2023/02/09	0	23.45	0	0.00	23.30	0	4,721	0.00%
2023/02/08	0	0.00	10	23.30	23.30	-10	4,711	-0.21%
2023/02/07	5	23.25	5	23.45	23.55	0	4,701	0.00%
2023/02/06	0	23.75	0	0.00	23.25	0	4,693	0.00%
2023/02/02	0	0.00	21	23.71	23.75	-21	4,629	-0.45%
2023/02/01	5	22.95	5	23.20	23.20	0	4,576	0.00%
2023/01/17	2	21.40	0	0.00	21.35	2	4,484	0.04%
2023/01/13	1	21.65	0	0.00	21.70	1	4,496	0.02%
2023/01/11	0	0.00	2	23.25	22.70	-2	4,462	-0.04%
2023/01/10	0	0.00	5	23.15	23.15	-5	4,452	-0.11%
2023/01/09	20	23.18	19	23.26	23.15	1	4,439	0.02%
2023/01/04	0	0.00	1	22.30	22.30	-1	4,389	-0.02%
2022/12/29	5	21.45	5	21.60	21.60	0	4,371	0.00%
2022/12/28	10	22.30	19	21.87	21.80	-9	4,370	-0.21%
2022/12/27	5	22.40	10	22.63	22.35	-5	4,356	-0.11%
2022/12/22	15	21.83	22	21.58	21.60	-7	4,332	-0.16%
2022/12/21	7	21.81	5	22.10	21.50	2	4,337	0.05%
2022/12/20	10	22.23	7	21.52	21.45	3	4,334	0.07%
2022/12/19	15	22.70	9	22.68	22.45	6	4,302	0.14%
2022/12/16	21	23.30	0	0.00	23.00	21	4,272	0.49%
2022/12/15	11	24.34	0	0.00	24.05	11	4,229	0.26%
2022/12/14	7	23.66	22	23.93	24.40	-15	4,023	-0.37%
2022/12/13	2	22.40	3	22.30	22.20	-1	3,794	-0.03%
2022/12/12	6	22.28	1	22.50	22.25	5	3,771	0.13%
2022/12/09	10	24.00	0	0.00	23.25	10	3,713	0.27%
2022/12/08	1	24.15	1	23.55	23.70	0	3,641	0.00%
2022/12/07	19	24.63	1	24.80	23.45	18	3,550	0.51%
2022/12/06	22	25.86	12	26.30	25.55	10	3,347	0.30%
2022/12/05	9	25.51	7	25.28	25.80	2	3,106	0.06%
2022/12/02	2	24.10	0	0.00	24.10	2	2,790	0.07%
2022/12/01	1	22.35	10	22.60	22.35	-9	2,547	-0.35%
2022/11/30	10	22.30	0	0.00	22.35	10	2,519	0.40%
2022/11/29	10	22.30	1	22.40	22.65	9	2,491	0.36%
2022/11/28	22	22.39	21	22.45	22.85	1	2,309	0.04%
2022/11/25	0	0.00	5	20.03	21.05	-5	1,729	-0.29%
2022/11/24	8	19.31	4	19.41	19.15	4	1,585	0.25%
2022/11/21	1	19.70	0	0.00	18.80	1	1,461	0.07%
2022/11/11	1	18.50	0	0.00	18.20	1	1,342	0.07%
2022/10/14	0	0.00	1	17.20	17.00	-1	1,473	-0.07%
2022/10/13	0.1	17.55	0	0.00	16.25	0.1	1,465	0.01%
2022/09/30	0.2	17.65	0	0.00	18.50	0.2	1,466	0.01%
2022/09/28	1.1	19.16	0	0.00	18.10	1.1	1,471	0.08%
2022/09/26	0.2	19.55	0	0.00	18.85	0.2	1,475	0.01%
2022/09/12	1	22.40	0	0.00	22.50	1	1,566	0.06%
2022/09/07	0.2	21.30	0	0.00	21.00	0.2	1,518	0.01%
2022/09/01	0.2	24.30	0	0.00	24.15	0.2	1,395	0.01%
2022/08/29	0	0.00	1	24.50	24.60	-1	1,365	-0.07%
2022/08/25	1	25.65	0	0.00	25.50	1	1,352	0.07%
2022/08/15	0	0.00	23	26.88	27.10	-23	1,460	-1.58%
2022/08/12	3	26.15	2	26.10	25.95	1	1,390	0.07%
2022/08/09	0	0.00	10	25.03	25.05	-10	1,330	-0.75%
2022/07/18	8	27.40	0	0.00	27.60	8	1,537	0.52%
2022/07/07	12	26.00	0	0.00	26.00	12	1,544	0.78%
2022/07/04	1	26.60	1	26.30	26.35	0	1,581	0.00%
2022/06/30	1	28.20	2	28.03	28.00	-1	1,543	-0.06%
2022/06/27	2	31.20	0	0.00	31.40	2	1,622	0.12%
2022/06/22	0	0.00	2	30.00	29.80	-2	1,948	-0.10%
2022/06/21	2	30.55	2	31.85	31.55	0	1,961	0.00%
2022/06/20	2	31.85	1	29.50	29.50	1	1,962	0.05%
2022/06/16	2	35.35	2	33.45	32.90	0	1,942	0.00%
2022/06/15	2	35.20	2	34.60	34.60	0	1,936	0.00%
2022/06/14	2	35.40	2	35.10	35.10	0	1,975	0.00%
2022/06/08	2	37.80	2	37.75	37.75	0	2,067	0.00%
2022/06/07	0	0.00	1	37.55	37.55	-1	2,082	-0.05%
2022/06/06	0	0.00	2	37.60	37.55	-2	2,118	-0.09%
2022/05/25	2	37.45	6	38.12	38.00	-4	2,221	-0.18%
2022/05/24	8	39.11	0	0.00	37.70	8	2,219	0.36%
2022/05/16	0	0.00	1	36.00	35.70	-1	2,232	-0.04%
2022/05/11	0	0.00	0	34.75	34.65	0	2,250	0.00%
2022/05/10	0	0.00	5	34.69	35.75	-5	2,275	-0.22%
2022/04/22	0	0.00	4	41.65	41.65	-4	2,406	-0.17%
2022/04/13	0	0.00	1	41.75	42.90	-1	2,603	-0.04%
2022/04/12	1	42.15	0	0.00	41.65	1	2,692	0.04%
2022/04/08	0	0.00	2	44.70	44.75	-2	2,665	-0.08%
2022/04/07	2	46.45	0	0.00	44.20	2	2,673	0.07%
2022/04/06	1	46.00	0	0.00	46.25	1	2,677	0.04%
2022/04/01	0	0.00	8	46.26	46.20	-8	2,681	-0.30%
2022/03/31	2	47.48	0	0.00	47.00	2	2,665	0.08%
2022/03/30	1	48.00	0	0.00	48.00	1	2,660	0.04%
2022/03/29	2	48.80	1	50.40	48.70	1	2,684	0.04%
2022/03/28	7	48.62	5	49.68	49.65	2	2,631	0.08%
2022/03/25	7	48.32	1	50.00	49.00	6	2,538	0.24%
2022/03/24	0	0.00	1	46.45	46.30	-1	2,407	-0.04%
2022/03/23	4	45.80	3	45.83	46.00	1	2,424	0.04%
2022/03/22	2	44.55	2	43.85	45.00	0	2,454	0.00%
2022/03/18	0	0.00	2	42.10	42.30	-2	2,491	-0.08%
2022/03/17	2	41.55	0	0.00	42.00	2	2,522	0.08%
2022/03/16	0	0.00	8	40.07	39.10	-8	2,546	-0.31%
2022/03/15	1	39.35	20	39.38	39.10	-19	2,590	-0.73%
2022/03/11	1	40.95	1	41.80	40.80	0	2,692	0.00%
2022/03/08	3	41.85	3	43.37	41.25	0	2,815	0.00%
2022/02/25	0	0.00	0.2	45.20	45.20	-0.2	3,402	-0.01%
2022/02/24	1	45.40	3	45.97	45.00	-2	3,787	-0.05%
2022/02/23	12	47.07	0	0.00	47.65	12	4,025	0.30%
2022/02/18	0.1	47.70	0	0.00	47.80	0.1	5,078	0.00%
2022/02/17	3	47.95	0	0.00	47.95	3	5,476	0.05%
2022/02/14	8	46.65	1	46.65	46.50	7	6,516	0.11%
2022/02/09	0	0.00	3	47.12	47.15	-3	7,135	-0.04%
2022/02/08	3	46.45	0	0.00	47.00	3	7,423	0.04%
2022/01/26	1	43.20	0	0.00	42.95	1	8,912	0.01%
2022/01/21	0	0.00	7	45.00	44.55	-7	11,828	-0.06%
2022/01/19	1	46.50	1	46.05	45.90	0	12,400	0.00%
2022/01/18	10	47.82	3	48.00	46.85	7	13,387	0.05%
2022/01/14	0	0.00	12	44.51	44.65	-12	13,868	-0.09%
2022/01/12	0	0.00	4	46.04	46.65	-4	14,345	-0.03%
2022/01/10	1	47.75	1	47.35	47.35	0	14,508	0.00%
2022/01/07	1	48.00	0	0.00	47.55	1	14,632	0.01%
2022/01/06	0	0.00	5	48.91	48.95	-5	14,697	-0.03%
2022/01/05	3	48.78	3	49.83	48.70	0	14,821	0.00%
2022/01/04	3	50.37	0	0.00	50.30	3	14,886	0.02%
2021/12/29	1	51.50	1	52.30	52.20	0	15,966	0.00%
2021/12/28	1	50.80	1	51.10	50.90	0	16,526	0.00%
2021/12/27	0	0.00	1	52.00	51.50	-1	17,043	-0.01%
2021/12/24	0	0.00	2	52.10	52.10	-2	17,408	-0.01%
2021/12/23	2	52.70	0	0.00	52.40	2	17,893	0.01%
2021/12/21	1	50.70	1	51.30	51.50	0	19,193	0.00%
2021/12/20	0	0.00	1	50.90	51.00	-1	19,724	-0.01%
2021/12/17	0	0.00	2	51.35	50.90	-2	21,168	-0.01%
2021/12/16	3	52.30	2	51.80	52.70	1	21,903	0.00%
2021/12/15	1	50.80	9	50.17	50.70	-8	22,217	-0.04%
2021/12/14	1	51.00	0	0.00	50.10	1	22,782	0.00%
2021/12/10	0	0.00	1	51.30	51.30	-1	22,949	0.00%
2021/12/09	1	52.80	0	0.00	52.00	1	23,079	0.00%
2021/12/08	1	54.00	0	0.00	53.40	1	23,133	0.00%
2021/12/07	1	52.50	1	53.00	52.50	0	23,252	0.00%
2021/12/06	1	53.00	0	0.00	53.10	1	23,364	0.00%
2021/12/03	0	0.00	15	53.50	53.50	-15	23,465	-0.06%
2021/12/02	2	55.20	2	54.30	53.60	0	23,706	0.00%
2021/12/01	1	54.50	1.5	54.90	55.10	-0.5	23,928	0.00%
2021/11/29	1	53.30	0	0.00	53.60	1	24,657	0.00%
2021/11/26	2	54.60	10	53.80	53.80	-8	24,870	-0.03%
2021/11/25	2	57.00	1	56.40	56.20	1	24,760	0.00%
2021/11/24	0	0.00	8	56.43	56.80	-8	24,759	-0.03%
2021/11/23	24	57.15	14	57.40	56.40	10	24,817	0.04%
2021/11/22	15	60.35	2	61.35	59.60	13	24,868	0.05%
2021/11/19	19	60.97	24	61.30	60.20	-5	24,827	-0.02%
2021/11/18	16	59.84	11	59.89	59.30	5	24,589	0.02%
2021/11/17	8	58.76	14	58.99	58.60	-6	24,578	-0.02%
2021/11/16	22	59.37	19	59.30	58.80	3	24,588	0.01%
2021/11/15	21	61.52	10.1	61.53	61.80	11	24,414	0.04%
2021/11/12	32	60.16	25	60.38	60.80	7	24,365	0.03%
2021/11/11	14	58.43	5	59.14	58.00	9	24,273	0.04%
2021/11/10	4	58.20	15	58.25	58.40	-11	24,343	-0.05%
2021/11/09	45	57.33	9	57.36	57.50	36	24,389	0.15%
2021/11/08	15	56.25	7.5	56.05	55.70	7.5	24,335	0.03%
2021/11/05	7	57.31	5	57.22	57.80	2	24,396	0.01%
2021/11/04	21	59.94	14.3	60.13	58.70	6.7	24,348	0.03%
2021/11/03	29	61.64	53	61.54	58.20	-24	24,148	-0.10%
2021/11/02	133	63.03	106	64.04	62.50	27	23,675	0.11%	大買/大賣/
2021/11/01	68	61.19	68	61.49	61.40	0	22,901	0.00%
2021/10/29	29	59.40	8	59.15	58.70	21	22,156	0.09%
2021/10/28	3	59.79	5	59.48	58.70	-2	21,910	-0.01%
2021/10/27	10	58.58	18	58.33	59.70	-8	21,861	-0.04%
2021/10/26	31.3	59.96	27	59.35	58.10	4.3	21,882	0.02%
2021/10/25	27	56.09	27	56.27	57.40	0	21,025	0.00%
2021/10/21	4	54.13	3	54.53	53.60	1	21,020	0.00%
2021/10/20	11	53.21	8	53.70	54.50	3	20,992	0.01%
2021/10/19	2	52.20	3	51.73	51.90	-1	20,855	0.00%
2021/10/18	4	50.95	5	50.90	51.10	-1	20,912	0.00%
2021/10/15	9	50.86	2	51.30	50.30	7	20,953	0.03%
2021/10/14	4	50.21	6	50.80	50.10	-2	21,068	-0.01%
2021/10/13	6	50.49	1	51.20	49.45	5	21,130	0.02%
2021/10/12	6	51.62	4	52.00	51.10	2	21,083	0.01%
2021/10/08	8	53.43	7	54.73	52.80	1	21,045	0.00%
2021/10/07	6	54.22	11	54.34	53.50	-5	20,967	-0.02%
2021/10/06	10	54.60	13	54.17	52.60	-3	20,756	-0.01%
2021/10/05	7	52.34	7	51.15	53.60	0	20,332	0.00%
2021/10/04	11	51.94	23	52.09	50.30	-12	20,086	-0.06%
2021/10/01	9	55.48	5	55.68	55.70	4	20,659	0.02%
2021/09/30	26	56.34	25	57.17	58.20	1	21,402	0.00%
2021/09/29	29	57.98	22	56.87	55.20	7	21,860	0.03%
2021/09/28	23	61.27	20	62.25	61.30	3	21,226	0.01%
2021/09/27	19	63.17	15	62.99	62.50	4	21,293	0.02%
2021/09/24	51	62.86	53	63.06	62.30	-2	21,791	-0.01%
2021/09/23	32	58.03	30	58.12	59.90	2	20,982	0.01%
2021/09/22	6	54.47	11	54.86	54.60	-5	20,452	-0.02%
2021/09/17	21	54.68	14	55.07	55.40	7	20,469	0.03%
2021/09/16	0	0.00	2	51.60	51.60	-2	20,761	-0.01%
2021/09/15	4	52.00	1	50.70	50.60	3	21,059	0.01%
2021/09/14	1	52.50	1	53.30	52.60	0	20,981	0.00%
2021/09/13	1	52.50	0	0.00	51.80	1	20,854	0.00%
2021/09/10	0	0.00	2	51.95	53.40	-2	20,861	-0.01%
2021/09/09	8	49.77	3	50.07	52.00	5	20,816	0.02%
2021/09/08	0	0.00	2	49.45	48.30	-2	20,961	-0.01%
2021/09/07	0	0.00	22	51.02	50.00	-22	21,190	-0.10%
2021/09/06	9	54.16	4	55.40	53.50	5	20,995	0.02%
2021/09/03	5	53.52	3	53.67	54.50	2	20,735	0.01%
2021/09/02	6	54.63	6	54.25	54.70	0	20,507	0.00%
2021/09/01	4	52.35	14	52.53	53.00	-10	20,116	-0.05%
2021/08/31	2	50.05	2	50.15	49.90	0	20,067	0.00%
2021/08/30	4	50.85	1	51.60	50.80	3	20,205	0.01%
2021/08/27	1	50.10	4	50.35	50.20	-3	20,149	-0.01%
2021/08/26	18	52.22	9	52.33	51.60	9	20,011	0.04%
2021/08/25	0	0.00	2.2	50.19	49.75	-2.2	19,622	-0.01%
2021/08/24	12	49.68	14	49.41	49.25	-2	19,477	-0.01%
2021/08/23	19	48.53	4	49.13	48.90	15	19,178	0.08%
2021/08/20	0	0.00	109	46.55	46.30	-109	19,008	-0.57%	大賣/鉅額交易
2021/08/19	103	47.30	1	48.00	46.25	102	18,794	0.54%	大買/鉅額交易
2021/08/18	1	46.90	4	44.16	47.30	-3	18,633	-0.02%
2021/08/17	24	47.95	3	47.95	45.00	21	18,289	0.11%
2021/08/16	10	48.57	19	48.02	50.00	-9	18,011	-0.05%
2021/08/13	23	51.03	30	50.81	49.50	-7	17,770	-0.04%
2021/08/12	10	53.06	6	52.00	52.00	4	17,591	0.02%
2021/08/11	15	54.53	17	52.98	52.90	-2	17,448	-0.01%
2021/08/10	2	57.50	1	59.30	55.20	1	17,179	0.01%
2021/08/09	16	61.06	23	61.13	59.40	-7	17,027	-0.04%
2021/08/06	22	63.15	18	63.66	62.50	4	16,781	0.02%
2021/08/05	28	62.91	26	63.53	65.60	2	16,313	0.01%
2021/08/04	9	60.04	9	60.08	59.70	0	15,609	0.00%
2021/08/03	18	59.13	22	59.52	59.80	-4	15,524	-0.03%
2021/08/02	15	58.18	83	57.99	58.50	-68	15,398	-0.44%
2021/07/30	37	58.31	41	58.64	56.40	-4	15,263	-0.03%
2021/07/29	73	57.67	6	55.93	55.60	67	14,977	0.45%
2021/07/28	17	55.47	8	54.54	56.60	9	14,856	0.06%
2021/07/27	7	59.80	11	58.89	55.50	-4	14,571	-0.03%
2021/07/26	7	60.70	6	59.83	60.00	1	14,429	0.01%
2021/07/23	8	62.15	1	60.00	62.60	7	14,302	0.05%
2021/07/22	16	62.39	8	61.59	64.50	8	14,282	0.06%
2021/07/21	2	63.00	7	60.09	60.10	-5	14,157	-0.04%
2021/07/20	7	61.23	20	62.86	61.40	-13	14,092	-0.09%
2021/07/19	14.5	58.24	41	57.45	59.20	-26.5	13,972	-0.19%
2021/07/16	5	52.82	0	0.00	53.90	5	13,968	0.04%
2021/07/15	1	52.70	3	52.47	51.80	-2	13,998	-0.01%
2021/07/14	1	47.20	12	47.92	50.70	-11	14,122	-0.08%
2021/07/13	3	53.70	11	51.49	50.00	-8	14,137	-0.06%
2021/07/12	20	52.54	43	52.10	53.30	-23	14,242	-0.16%
2021/07/09	34	51.92	26	51.81	51.60	8	14,258	0.06%
2021/07/08	57	52.25	46	52.85	53.00	11	14,281	0.08%
2021/07/07	46.5	51.51	50	51.95	53.00	-3.5	13,412	-0.03%
2021/07/06	39.1	49.21	13	49.22	48.25	26.1	12,694	0.21%
2021/07/05	0	0.00	2	46.80	48.05	-2	12,046	-0.02%
2021/07/02	17	43.06	32	43.41	43.70	-15	12,037	-0.12%
2021/07/01	69	42.41	43.4	41.57	39.75	25.6	11,642	0.22%
2021/06/30	39	39.86	60	38.75	40.30	-21	10,936	-0.19%
2021/06/29	13	36.44	12	36.80	36.65	1	10,814	0.01%
2021/06/28	28	35.90	47	36.22	36.95	-19	11,120	-0.17%
2021/06/25	88.3	35.84	58	36.45	35.35	30.3	11,036	0.27%
2021/06/24	18.2	34.10	25	34.28	34.70	-6.9	10,360	-0.07%
2021/06/23	2	32.30	1	32.80	32.20	1	10,318	0.01%
2021/06/22	1	31.40	0	0.00	31.40	1	11,350	0.01%
2021/06/21	5	32.21	2	32.38	31.90	3	11,698	0.03%
2021/06/18	1	33.00	1	32.50	32.50	0	11,948	0.00%
2021/06/17	22	33.40	21	33.75	33.05	1	12,088	0.01%
2021/06/16	13	32.59	18	32.27	32.95	-5	12,030	-0.04%
2021/06/15	0	0.00	9	30.47	31.00	-9	11,905	-0.08%
2021/06/11	4	29.24	1	29.35	29.15	3	12,219	0.02%
2021/06/10	6	29.70	2	29.40	29.30	4	13,563	0.03%
2021/06/09	8	30.14	6	30.53	29.95	2	14,443	0.01%
2021/06/08	20	30.70	13	30.55	30.50	7	15,627	0.04%
2021/06/07	2	30.55	11	30.97	31.45	-9	16,500	-0.05%
2021/06/02	8	30.10	2	30.75	29.70	6	16,821	0.04%
2021/06/01	8	29.84	10	30.09	30.00	-2	16,797	-0.01%
2021/05/31	4	29.25	0	0.00	29.05	4	16,755	0.02%
2021/05/28	0	0.00	6	29.62	29.75	-6	16,762	-0.04%
2021/05/26	5	28.95	1	29.20	28.40	4	16,963	0.02%
2021/05/25	2	29.03	10	28.63	28.50	-8	17,061	-0.05%
2021/05/24	0	27.50	1	27.00	28.55	-1	17,164	-0.01%
2021/05/20	11	26.64	0	0.00	25.90	11	18,013	0.06%
2021/05/19	0	0.00	10	27.60	27.60	-10	18,108	-0.06%
2021/05/14	15	26.95	20	26.03	25.55	-5	18,338	-0.03%
2021/05/13	23	26.07	12	26.40	26.05	11	18,517	0.06%
2021/05/12	14	25.98	0	0.00	25.85	14	18,543	0.08%
2021/05/11	1	29.70	0	0.00	28.40	1	18,444	0.01%
2021/05/07	5	32.15	5	32.35	32.40	0	18,340	0.00%
2021/05/04	5	31.50	8.1	29.65	29.85	-3.1	18,212	-0.02%
2021/04/28	35	34.89	35	34.44	34.90	0	18,061	0.00%
2021/04/27	8	33.52	5	33.70	33.20	3	17,984	0.02%
2021/04/26	0	0.00	2	33.65	33.75	-2	18,016	-0.01%
2021/04/23	30	32.77	32	33.03	32.60	-2	18,007	-0.01%
2021/04/22	5	33.05	9	32.39	31.40	-4	18,034	-0.02%
2021/04/21	10	34.00	10	33.75	33.75	0	17,875	0.00%
2021/04/20	25	34.18	25	34.77	34.55	0	17,801	0.00%
2021/04/19	7	35.29	6	35.40	35.10	1	17,680	0.01%
2021/04/16	16	36.27	17	36.89	36.50	-1	17,648	-0.01%
2021/04/15	11	35.51	20	35.75	35.95	-9	18,360	-0.05%
2021/04/14	56	34.88	38	36.78	35.00	18	18,236	0.10%
2021/04/13	14	37.87	4	37.55	37.55	10	18,071	0.06%
2021/04/12	31	37.04	30	37.49	37.85	1	17,918	0.01%
2021/04/09	60	35.58	68	35.65	35.55	-8	17,788	-0.04%
2021/04/08	4.3	34.59	1	34.60	34.25	3.3	17,546	0.02%
2021/04/07	15	34.20	11	34.14	34.15	4	17,445	0.02%
2021/04/06	0	33.95	7	33.81	34.00	-7	17,242	-0.04%
2021/04/01	22	32.83	21	33.01	31.85	1	16,969	0.01%
2021/03/31	10	31.58	39	31.51	32.35	-29	16,570	-0.18%
2021/03/30	6	29.74	3	29.47	29.60	3	16,070	0.02%
2021/03/29	35	28.91	11	29.31	28.70	24	15,844	0.15%
2021/03/26	6	28.80	27	28.70	28.50	-21	15,839	-0.13%
2021/03/25	83	29.64	69	29.31	28.70	14	15,675	0.09%
2021/03/24	40	28.37	42	28.54	28.30	-2	15,005	-0.01%
2021/03/23	10	27.64	26	28.02	27.95	-16	14,736	-0.11%
2021/03/22	18	27.74	6	27.89	27.40	12	14,446	0.08%
2021/03/19	60	27.53	55	27.38	27.45	5	14,303	0.03%
2021/03/18	11	27.18	0	0.00	27.50	11	14,235	0.08%
2021/03/17	8	27.62	156	27.33	27.05	-148	14,060	-1.05%	大賣/鉅額交易
2021/03/16	42	27.63	41	27.90	27.55	1	13,801	0.01%
2021/03/15	189	27.32	151	25.72	27.70	38	12,662	0.30%	大買/大賣/
2021/03/12	248	24.97	248	24.73	25.20	0	11,851	0.00%	大買/大賣/
2021/03/11	178	23.07	79	23.71	24.35	99	10,732	0.92%	大買/
2021/03/10	15	21.83	37	21.98	22.15	-22	9,881	-0.22%
2021/03/04	8	20.19	0	0.00	20.10	8	10,780	0.07%
2021/03/03	5	20.65	0	0.00	20.70	5	11,550	0.04%
2021/02/25	10	20.99	1	21.15	20.60	9	12,073	0.07%
2021/02/24	4	21.43	0	0.00	21.50	4	12,381	0.03%
2021/02/23	3	21.95	7	22.74	22.20	-4	12,424	-0.03%
2021/02/22	0	0.00	42	21.77	22.40	-42	12,486	-0.34%
2021/02/19	6	20.07	0	0.00	20.40	6	13,313	0.05%
2021/02/17	5	19.75	22	20.04	19.75	-17	14,011	-0.12%
2021/02/05	1	19.50	0	0.00	18.90	1	13,864	0.01%
2021/02/04	56	19.24	58	19.06	19.35	-2	13,918	-0.01%
2021/02/03	0	0.00	33	18.27	18.25	-33	13,710	-0.24%
2021/02/02	2	17.78	2	17.98	17.65	0	13,646	0.00%
2021/02/01	2	16.63	3	17.00	17.50	-1	13,662	-0.01%
2021/01/29	2	17.65	1	17.95	17.05	1	13,825	0.01%
2021/01/28	3	17.60	5	17.79	17.65	-2	13,925	-0.01%
2021/01/27	6	17.64	6	17.77	17.75	0	14,091	0.00%
2021/01/26	3	17.87	1	18.20	17.60	2	14,321	0.01%
2021/01/25	6	17.78	8	17.96	18.15	-2	14,324	-0.01%
2021/01/22	2	17.43	4	17.64	17.70	-2	14,326	-0.01%
2021/01/21	3	17.42	2	17.50	17.25	1	14,341	0.01%
2021/01/20	11	17.66	6	17.86	17.20	5	14,370	0.03%
2021/01/19	8	18.23	8	18.61	18.20	0	14,335	0.00%
2021/01/18	7	17.56	6	17.71	17.70	1	14,304	0.01%
2021/01/15	11	18.40	5	18.57	18.35	6	14,286	0.04%
2021/01/14	4	18.81	3	18.93	18.80	1	14,191	0.01%
2021/01/13	3	19.03	4	19.26	18.90	-1	14,323	-0.01%
2021/01/12	7	19.29	3	19.62	18.95	4	14,686	0.03%
2021/01/11	2	19.85	11	20.07	19.95	-9	14,627	-0.06%
2021/01/08	83	20.63	51	20.86	19.75	32	14,775	0.22%
2021/01/07	27	20.06	19	19.92	19.75	8	14,399	0.06%
2021/01/06	8	19.78	23	19.91	19.45	-15	14,759	-0.10%
2021/01/05	6	19.84	2	19.78	19.65	4	14,601	0.03%
2021/01/04	38	20.15	26	20.17	20.10	12	14,571	0.08%
2020/12/31	0	0.00	2	19.05	19.40	-2	14,458	-0.01%
2020/12/29	2	19.05	2	19.65	19.10	0	14,869	0.00%
2020/12/28	1	19.60	10	19.60	19.60	-9	14,801	-0.06%
2020/12/25	11	19.93	36	19.89	19.90	-25	14,744	-0.17%
2020/12/24	6	19.38	5	19.55	19.40	1	14,647	0.01%
2020/12/23	7	19.26	2	19.45	19.15	5	14,612	0.03%
2020/12/22	8	20.54	10	19.98	19.30	-2	14,605	-0.01%
2020/12/21	6	20.02	16	20.20	20.00	-10	14,484	-0.07%
2020/12/18	39	20.15	46	20.39	20.35	-7	14,395	-0.05%
2020/12/17	15	19.36	12	19.35	19.45	3	14,072	0.02%
2020/12/16	6	18.89	4	19.11	18.90	2	14,550	0.01%
2020/12/15	5	19.10	13	19.06	18.85	-8	14,743	-0.05%
2020/12/14	4	19.13	8	19.44	19.65	-4	14,729	-0.03%
2020/12/11	0	0.00	2	18.30	18.30	-2	14,747	-0.01%
2020/12/10	1	18.85	3	18.97	18.70	-2	14,779	-0.01%
2020/12/09	15	19.60	12	19.93	19.20	3	14,863	0.02%
2020/12/08	13	19.67	2	19.68	19.65	11	14,653	0.08%
2020/12/07	6	19.70	10	19.80	19.55	-4	14,558	-0.03%
2020/12/04	2	20.53	10	21.08	19.90	-8	14,340	-0.06%
2020/12/03	33	21.29	42	21.06	20.75	-9	14,097	-0.06%
2020/12/02	11	19.89	6	19.64	20.10	5	13,914	0.04%
2020/12/01	35	20.15	33	20.15	20.00	2	13,852	0.01%
2020/11/30	60	19.81	36	19.91	19.75	24	13,518	0.18%
2020/11/27	89	18.96	89	18.71	18.90	0	13,076	0.00%
2020/11/26	13	17.57	2	17.95	18.55	11	12,389	0.09%
2020/11/25	7	17.19	9	16.96	16.90	-2	12,112	-0.02%
2020/11/24	7	16.95	0	0.00	17.00	7	11,888	0.06%
2020/11/23	17	16.85	31	16.55	17.25	-14	11,640	-0.12%
2020/11/20	25	16.31	20	16.35	16.20	5	11,157	0.04%
2020/11/19	77	16.71	68	16.86	16.75	9	10,942	0.08%
2020/11/18	95	16.17	96	16.35	16.70	-1	10,397	-0.01%
2020/11/17	25	15.68	15	15.66	15.65	10	9,132	0.11%
2020/11/16	13	13.82	1	13.95	14.30	12	8,379	0.14%
2020/11/12	3	13.55	6	13.65	13.55	-3	8,185	-0.04%
2020/11/09	3	13.30	0	0.00	13.25	3	7,930	0.04%
2020/11/06	3	13.47	0	0.00	13.15	3	7,886	0.04%
2020/11/05	2	14.10	10	14.05	13.95	-8	7,722	-0.10%
2020/11/04	12	13.91	10	13.80	14.20	2	7,633	0.03%
2020/11/03	15	13.80	26	13.93	13.75	-11	7,450	-0.15%
2020/11/02	0	0.00	1	12.95	12.90	-1	7,209	-0.01%
2020/10/30	8	13.48	7	13.26	13.10	1	7,170	0.01%
2020/10/29	0	0.00	6	13.50	13.35	-6	7,138	-0.08%
2020/10/28	0	0.00	5	13.94	13.50	-5	7,084	-0.07%
2020/10/27	0	0.00	6	13.77	13.70	-6	7,000	-0.09%
2020/10/26	8	13.86	7	14.05	13.80	1	6,958	0.01%
2020/10/23	15	13.77	1	13.75	13.85	14	6,899	0.20%
2020/10/22	1	13.55	1	13.50	13.60	0	6,840	0.00%
2020/10/21	12	14.11	20	13.90	13.85	-8	6,769	-0.12%
2020/10/20	20	14.09	16	14.02	13.70	4	6,592	0.06%
2020/10/19	16	13.56	38	13.29	13.30	-22	6,156	-0.36%
2020/10/16	19	13.82	5	13.56	13.25	14	6,093	0.23%
2020/10/15	24	13.75	13	13.52	14.05	11	5,942	0.19%
2020/10/14	24	12.92	11	12.95	12.85	13	5,396	0.24%
2020/10/12	1	11.90	0	0.00	11.95	1	4,926	0.02%
2020/10/07	10	12.17	3	12.33	12.10	7	4,769	0.15%
2020/10/06	5	12.46	5	12.41	12.50	0	4,555	0.00%
2020/09/24	0	0.00	1	11.40	11.30	-1	4,288	-0.02%
2020/09/23	1	11.65	0	0.00	11.80	1	4,209	0.02%
2020/09/21	63	13.08	54	13.22	12.15	9	3,978	0.23%
2020/09/18	3	11.77	5	12.90	12.90	-2	3,344	-0.06%
2020/09/17	6	11.65	0	0.00	11.75	6	3,054	0.20%
2020/09/16	1	11.95	5	11.77	11.95	-4	2,916	-0.14%
2020/09/15	1	11.00	15	11.00	10.90	-14	2,691	-0.52%
2020/09/11	0	0.00	1	11.55	11.45	-1	2,318	-0.04%
2020/09/10	1	12.10	0	0.00	11.60	1	2,285	0.04%
2020/09/07	16	12.20	21	12.22	12.05	-5	2,093	-0.24%
2020/09/04	0	0.00	10	10.98	11.35	-10	1,836	-0.54%
2020/09/02	5	10.50	1	10.55	10.35	4	1,625	0.25%
2020/09/01	12	10.05	12	10.15	10.50	0	1,566	0.00%
2020/08/31	1	9.28	3	9.38	9.99	-2	1,440	-0.14%
2020/08/28	4	9.08	3	9.11	9.11	1	1,311	0.08%
2020/08/27	1	8.91	0	0.00	8.92	1	1,287	0.08%
2020/08/20	0	0.00	1	8.93	8.34	-1	1,223	-0.08%
2020/08/18	0	0.00	1	8.97	9.11	-1	1,158	-0.09%
2020/08/14	1	8.85	0	0.00	8.85	1	1,138	0.09%
2020/08/12	1	8.94	1	8.93	8.85	0	1,123	0.00%
2020/08/11	0	0.00	5	9.26	8.85	-5	1,114	-0.45%
2020/08/10	3	8.90	3	9.11	9.14	0	1,065	0.00%
2020/08/07	0	0.00	1	8.90	8.75	-1	1,021	-0.10%
2020/08/06	2	8.82	1	8.95	8.79	1	1,020	0.10%
2020/08/05	0	0.00	1	8.79	8.73	-1	1,006	-0.10%
2020/08/04	1	8.59	0	0.00	8.73	1	1,001	0.10%
2020/07/30	0	0.00	1	8.47	8.53	-1	996	-0.10%
2020/07/29	1	8.50	0	0.00	8.47	1	998	0.10%
2020/07/28	0	0.00	1	8.74	8.38	-1	1,002	-0.10%
2020/07/27	0	0.00	2	8.59	8.42	-2	992	-0.20%
2020/07/24	5	8.87	3	8.70	8.70	2	985	0.20%
2020/07/23	4	9.05	11	9.07	8.95	-7	973	-0.72%
2020/07/21	0	0.00	1	8.95	8.86	-1	953	-0.10%
2020/07/20	1	8.75	0	0.00	8.72	1	820	0.12%
2020/07/14	0	0.00	3	9.37	9.33	-3	751	-0.40%
2020/07/13	4	9.67	2	9.35	9.80	2	702	0.28%
2020/07/10	1	9.05	0	0.00	8.98	1	667	0.15%
2020/07/09	3	9.45	10	9.21	9.22	-7	634	-1.10%
2020/06/18	0	0.00	1	7.21	7.29	-1	458	-0.22%
2020/06/17	1	7.15	0	0.00	7.18	1	458	0.22%
2020/06/10	0	0.00	2	7.58	7.59	-2	490	-0.41%
2020/05/20	0	0.00	1	7.37	7.45	-1	497	-0.20%
2020/05/19	1	7.35	0	0.00	7.40	1	500	0.20%
2020/05/11	0	0.00	1	7.56	7.67	-1	516	-0.19%
2020/05/08	1	7.61	0	0.00	7.60	1	515	0.19%
2020/05/07	0	0.00	2	7.62	7.67	-2	511	-0.39%
2020/04/15	0	0.00	1	6.87	6.80	-1	507	-0.20%
2020/04/14	1	6.53	0	0.00	6.60	1	506	0.20%
2020/03/13	0	0.00	3	5.87	5.98	-3	866	-0.35%
2020/03/05	0	0.00	1	7.62	7.68	-1	810	-0.12%
2020/03/04	1	7.60	0	0.00	7.59	1	807	0.12%
2020/02/25	5	7.93	0	0.00	7.99	5	794	0.63%
2020/01/02	0	0.00	1	9.14	9.12	-1	733	-0.14%
2019/12/30	0	0.00	5	9.10	9.05	-5	720	-0.69%
2019/12/27	9	9.40	0	0.00	9.29	9	699	1.29%
2019/12/26	0	0.00	4	9.34	9.53	-4	624	-0.64%
2019/12/25	0	0.00	2	9.51	9.27	-2	575	-0.35%
2019/12/24	4	8.92	10	9.35	9.22	-6	513	-1.17%
2019/12/23	10	8.66	0	0.00	8.70	10	393	2.54%
2019/12/12	0	0.00	2	8.19	8.13	-2	317	-0.63%
2019/11/22	0	0.00	1	8.05	8.02	-1	328	-0.30%
2019/11/14	0	0.00	3	8.00	8.04	-3	338	-0.89%
2019/11/07	0	0.00	1	8.11	8.10	-1	336	-0.30%
2019/11/06	1	8.14	0	0.00	8.15	1	333	0.30%
2019/10/31	0	0.00	7	8.32	8.28	-7	329	-2.12%
2019/10/23	7	8.58	0	0.00	8.30	7	321	2.18%
2019/10/17	0	0.00	2	8.23	8.33	-2	315	-0.63%
2019/10/14	2	8.17	0	0.00	8.18	2	314	0.64%
2019/10/09	2	8.18	0	0.00	8.11	2	316	0.63%
2019/09/23	6	8.46	0	0.00	8.50	6	309	1.94%
2019/09/10	0	0.00	10	8.15	8.15	-10	283	-3.53%
2019/09/05	0	0.00	1	8.33	8.30	-1	280	-0.36%
2019/09/03	1	8.45	0	0.00	8.28	1	275	0.36%
2019/07/23	0	0.00	2	8.56	8.48	-2	247	-0.81%
2019/07/22	13	8.72	3	8.75	8.60	10	243	4.10%
2019/07/19	0	0.00	0.7	8.27	8.30	-0.7	214	-0.33%
2019/07/10	2	8.25	0	0.00	8.21	2	274	0.73%
2019/07/01	0	0.00	1	8.18	8.16	-1	318	-0.31%
2019/06/28	1	8.16	0	0.00	8.11	1	320	0.31%
2019/06/21	2	8.35	0	0.00	8.28	2	326	0.61%
2019/06/19	0	0.00	1	8.13	8.16	-1	338	-0.30%
2019/06/17	1	8.15	0	0.00	8.13	1	351	0.28%
2019/06/04	0	0.00	2	8.26	8.23	-2	437	-0.46%
2019/05/30	2	8.29	0	0.00	8.25	2	458	0.44%
2019/05/07	10	9.00	0	0.00	8.96	10	529	1.89%
2019/04/17	0	0.00	1	9.46	9.43	-1	509	-0.20%
2019/04/16	1	9.73	2	9.69	9.50	-1	502	-0.20%
2019/03/18	2	9.50	0	0.00	9.45	2	475	0.42%
2019/03/06	0	0.00	1	9.35	9.35	-1	694	-0.14%
2019/03/05	1	9.40	0	0.00	9.34	1	698	0.14%
2019/02/27	0	0.00	1	9.54	9.53	-1	704	-0.14%
2019/02/18	0	0.00	5	9.35	9.33	-5	682	-0.73%
2019/01/21	0	0.00	1	9.17	9.14	-1	734	-0.14%
2018/12/27	1	9.55	1	9.57	9.54	0	845	0.00%
2018/12/25	0	0.00	1	8.98	8.95	-1	796	-0.13%
2018/12/20	1	9.13	0	0.00	8.87	1	829	0.12%
2018/12/17	1	9.61	0	0.00	9.61	1	829	0.12%
2018/12/04	1	10.40	1	10.55	10.55	0	874	0.00%
2018/12/03	6	10.55	8	10.56	10.50	-2	811	-0.25%
2018/11/30	0	0.00	1	9.50	9.86	-1	670	-0.15%
2018/11/29	0	0.00	6	9.58	9.45	-6	644	-0.93%
2018/11/13	0	0.00	1	8.74	8.88	-1	934	-0.11%
2018/11/09	1	8.95	0	0.00	8.92	1	987	0.10%
2018/11/08	0	0.00	1	9.15	9.01	-1	1,008	-0.10%
2018/11/02	0	0.00	4	9.13	9.14	-4	1,111	-0.36%
2018/11/01	3	8.78	4	9.06	9.12	-1	1,100	-0.09%
2018/10/31	0	0.00	1	8.37	8.40	-1	1,115	-0.09%
2018/10/29	1	8.15	0	0.00	8.23	1	1,134	0.09%
2018/10/25	10	8.48	0	0.00	8.28	10	1,175	0.85%
2018/10/19	0	0.00	1	8.76	8.90	-1	1,397	-0.07%
2018/10/18	1	9.06	0	0.00	9.05	1	1,466	0.07%
2018/10/12	1	8.60	1	8.90	9.03	0	1,624	0.00%
2018/10/09	0	0.00	4	9.78	9.75	-4	1,722	-0.23%
2018/10/05	3	10.25	0	0.00	10.05	3	1,956	0.15%
2018/10/02	0	0.00	5	11.05	10.85	-5	2,162	-0.23%
2018/10/01	6	10.75	0	0.00	10.75	6	2,360	0.25%
2018/09/10	3	10.85	4	10.90	10.75	-1	6,955	-0.01%
2018/09/07	5	11.45	0	0.00	11.25	5	6,958	0.07%
2018/09/06	10	12.00	3	11.90	11.85	7	7,023	0.10%
2018/09/03	0	0.00	2	12.45	12.15	-2	7,120	-0.03%
2018/08/30	0	0.00	1	12.45	12.50	-1	7,214	-0.01%
2018/08/29	42	12.68	43	12.60	12.50	-1	7,424	-0.01%
2018/08/24	6	11.25	0	0.00	11.30	6	7,814	0.08%
2018/08/17	3	11.65	3	11.62	11.45	0	8,241	0.00%
2018/08/13	1	10.90	0	0.00	11.10	1	8,189	0.01%
2018/08/07	3	12.08	0	0.00	12.20	3	8,106	0.04%
2018/08/03	0	0.00	1	12.50	12.50	-1	8,051	-0.01%
2018/08/02	1	12.90	1	12.50	12.45	0	8,037	0.00%
2018/08/01	0	0.00	1	12.80	12.70	-1	8,006	-0.01%
2018/07/31	0	0.00	3	12.80	12.65	-3	7,994	-0.04%
2018/07/30	8	12.76	10	12.82	12.65	-2	7,986	-0.03%
2018/07/27	18	13.08	0	0.00	13.20	18	7,931	0.23%
2018/07/26	2	12.85	5	12.85	12.85	-3	7,796	-0.04%
2018/07/25	3	13.08	0	0.00	12.90	3	7,778	0.04%
2018/07/24	5	13.14	0	0.00	13.30	5	7,702	0.06%
2018/07/18	0	0.00	40	13.40	12.85	-40	7,534	-0.53%
2018/07/16	1	14.25	0	0.00	14.00	1	7,397	0.01%
2018/07/13	43	14.61	38	14.73	14.55	5	7,341	0.07%
2018/07/11	5	13.90	0	0.00	13.80	5	7,075	0.07%
2018/07/09	2	15.05	44	15.41	14.35	-42	6,920	-0.61%
2018/07/06	55	14.48	14	14.33	14.50	41	6,700	0.61%
2018/07/05	2	15.45	13	15.21	14.25	-11	6,448	-0.17%
2018/07/04	65	15.70	53	15.71	15.80	12	6,188	0.19%
2018/07/03	71	15.07	84	15.12	15.60	-13	5,462	-0.24%
2018/07/02	36	14.09	42	13.60	14.20	-6	4,598	-0.13%
2018/06/29	12	14.28	7	14.04	13.85	5	4,495	0.11%
2018/06/28	14	15.22	26	15.05	14.10	-12	4,267	-0.28%
2018/06/27	42	14.61	20	14.85	14.90	22	3,766	0.58%
2018/06/26	109	13.33	83	13.77	14.70	26	3,250	0.80%	大買/
2018/06/25	65	12.80	68	13.09	13.50	-3	2,728	-0.11%
2018/06/22	0	0.00	2	12.65	12.30	-2	2,403	-0.08%
2018/06/21	2	12.10	0	0.00	12.20	2	2,202	0.09%
2018/06/20	3	12.12	1	12.05	11.95	2	2,185	0.09%
2018/06/19	1	12.50	1	12.20	12.15	0	2,146	0.00%
2018/06/15	1	12.10	1	12.10	12.10	0	2,053	0.00%
2018/06/14	2	12.50	0	0.00	12.00	2	2,037	0.10%
2018/06/13	2	12.25	5	12.50	12.05	-3	1,961	-0.15%
2018/06/08	11	12.35	5	12.70	12.30	6	1,870	0.32%
2018/06/07	7	12.89	10	12.88	12.75	-3	1,821	-0.16%
2018/06/06	26	13.26	24	13.30	13.30	2	1,737	0.12%
2018/06/05	10	12.78	0	0.00	12.70	10	1,502	0.67%
2018/06/04	8	12.75	1	13.00	12.80	7	1,380	0.51%
2018/06/01	9	13.37	18	13.58	13.40	-9	1,285	-0.70%
2018/05/31	18	11.98	13	12.13	12.55	5	949	0.53%
2018/05/30	1	11.45	1	11.40	11.45	0	692	0.00%
2018/05/22	0	0.00	20	9.96	9.82	-20	471	-4.24%
2018/05/21	0	0.00	15	9.90	9.96	-15	464	-3.23%
2018/05/17	10	9.80	0	0.00	9.85	10	483	2.07%
2018/05/15	0	0.00	10	9.99	10.05	-10	493	-2.03%
2018/05/14	0	0.00	15	10.07	10.00	-15	527	-2.84%
2018/05/10	10	9.97	0	0.00	9.95	10	532	1.88%
2018/05/07	15	9.85	0	0.00	9.73	15	572	2.62%
2018/05/04	25	9.35	0	0.00	9.69	25	581	4.30%
2018/04/23	0	0.00	1	9.47	9.50	-1	879	-0.11%
2018/04/19	1	9.80	0	0.00	9.70	1	955	0.10%
2018/02/21	0	0.00	3	10.50	10.60	-3	1,813	-0.17%
2018/02/06	0	0.00	8	10.35	10.20	-8	1,895	-0.42%
2018/02/01	0	0.00	1	11.40	11.45	-1	1,930	-0.05%
2018/01/31	1	11.55	0	0.00	11.35	1	1,962	0.05%
2018/01/23	0	0.00	2	12.35	12.30	-2	1,986	-0.10%
2018/01/22	0	0.00	13	12.14	12.00	-13	1,925	-0.68%
2018/01/19	1	11.50	20	11.75	11.60	-19	1,909	-1.00%
2018/01/18	20	11.65	1	11.65	11.65	19	1,907	1.00%
2018/01/17	12	11.65	0	0.00	11.60	12	1,911	0.63%
2018/01/12	1	11.40	0	0.00	11.35	1	1,957	0.05%
2018/01/11	10	11.45	10	11.35	11.15	0	1,969	0.00%
2018/01/05	61	12.32	60	11.92	11.65	1	1,945	0.05%
2018/01/04	0	0.00	1	11.35	11.35	-1	1,839	-0.05%
2018/01/03	1	11.15	0	0.00	11.40	1	1,821	0.05%