慧洋-KY (2637)-永全-南崁券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－永全-南崁券商分點個股進出

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

永全-南崁券商分點個股進出
永全-南崁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	0	0.00	55	68.95	69.00	-55	6,492	-0.85%
2024/05/02	10	68.30	10	67.80	67.80	0	6,450	0.00%
2024/04/30	40	67.92	0	0.00	68.10	40	6,441	0.62%
2024/04/29	40	69.40	72	68.90	68.90	-32	6,401	-0.50%
2024/04/26	10	67.78	11	68.52	68.70	-1	6,323	-0.02%
2024/04/25	0	0.00	20	68.30	67.10	-20	6,323	-0.32%
2024/04/24	30	67.35	30	67.47	67.50	0	6,433	0.00%
2024/04/23	81	68.16	82	69.00	69.20	-1	6,346	-0.02%
2024/04/22	64	69.21	72	69.17	69.20	-8	6,217	-0.13%
2024/04/19	52	64.45	44	65.15	66.30	8	5,846	0.14%
2024/04/18	20	62.87	20	63.70	64.70	0	5,649	0.00%
2024/04/17	20	63.70	20	63.20	63.20	0	5,642	0.00%
2024/04/16	51	63.04	77.1	62.91	62.90	-26.1	5,686	-0.46%
2024/04/15	0	0.00	1	67.30	66.00	-1	5,747	-0.02%
2024/04/12	20.1	64.11	21	64.97	66.70	-0.9	5,782	-0.02%
2024/04/10	40	63.30	40	63.20	63.20	0	6,140	0.00%
2024/04/09	1	61.90	3	63.47	63.70	-2	6,134	-0.03%
2024/04/02	5	57.20	0	0.00	57.30	5	6,020	0.08%
2024/03/29	15	58.13	0	0.00	58.40	15	6,209	0.24%
2024/03/28	40	59.85	40	58.90	58.90	0	6,350	0.00%
2024/03/27	45	58.78	40	59.60	60.00	5	6,487	0.08%
2024/03/26	11	59.59	0	0.00	59.50	11	6,719	0.16%
2024/03/25	11	61.33	23	61.91	61.90	-12	6,756	-0.18%
2024/03/22	0	0.00	1	61.90	61.80	-1	6,852	-0.01%
2024/03/20	4	62.30	65	61.48	61.10	-61	7,038	-0.87%
2024/03/19	1	61.40	1	61.50	61.50	0	7,029	0.00%
2024/03/18	5	58.40	0	0.00	58.60	5	7,055	0.07%
2024/03/15	12	59.19	0	0.00	58.90	12	7,025	0.17%
2024/03/14	5	60.10	0	0.00	60.10	5	6,901	0.07%
2024/03/13	25	60.66	21	60.64	60.60	4	6,970	0.06%
2024/03/12	11	61.63	0	0.00	61.50	11	7,058	0.16%
2024/03/08	0	0.00	3	61.40	60.80	-3	8,102	-0.04%
2024/03/07	0	0.00	1	60.10	59.80	-1	8,665	-0.01%
2024/03/06	0	0.00	7	61.36	60.10	-7	8,832	-0.08%
2024/03/05	10	61.44	0	0.00	61.70	10	8,838	0.11%
2024/03/04	0	0.00	6	61.30	62.00	-6	8,891	-0.07%
2024/03/01	80	60.20	0	0.00	61.10	80	9,499	0.84%
2024/02/29	3	60.00	15	61.14	61.40	-12	9,495	-0.13%
2024/02/27	41	58.54	43	58.20	58.10	-2	9,318	-0.02%
2024/02/26	3	58.80	10	57.84	59.30	-7	9,164	-0.08%
2024/02/23	0	0.00	16	56.84	56.40	-16	8,967	-0.18%
2024/02/21	0	0.00	7	56.70	56.50	-7	8,768	-0.08%
2024/02/19	0	0.00	25	53.92	53.90	-25	8,457	-0.30%
2024/02/15	0	0.00	1	52.40	52.40	-1	8,403	-0.01%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/02/02	40	52.08	35	51.60	51.60	5	8,383	0.06%
2024/02/01	1	52.80	2	53.20	53.20	-1	8,353	-0.01%
2024/01/31	0	0.00	1	51.50	51.30	-1	8,291	-0.01%
2024/01/26	20	52.18	22	51.64	51.60	-2	8,291	-0.02%
2024/01/25	20	52.54	0	0.00	52.40	20	8,290	0.24%
2024/01/24	1	52.40	22	53.10	52.30	-21	8,292	-0.25%
2024/01/19	26	52.06	2	52.10	52.10	24	8,297	0.29%
2024/01/18	40	50.68	47	51.66	53.20	-7	8,281	-0.08%
2024/01/17	0	0.00	30	50.60	50.30	-30	8,162	-0.37%
2024/01/15	2	51.35	0	0.00	51.50	2	8,140	0.02%
2024/01/12	15	52.07	0	0.00	52.10	15	8,160	0.18%
2024/01/10	5	52.10	0	0.00	51.10	5	8,197	0.06%
2024/01/09	1	52.40	41	52.60	52.50	-40	8,159	-0.49%
2024/01/05	1	54.30	1	54.90	54.90	0	7,872	0.00%
2024/01/04	0	0.00	6	53.92	53.20	-6	7,462	-0.08%
2024/01/03	35	52.37	0	0.00	52.10	35	7,437	0.47%
2024/01/02	3	52.70	13	53.14	52.40	-10	7,479	-0.13%
2023/12/29	0	0.00	2	52.10	52.00	-2	7,457	-0.03%
2023/12/28	1	52.00	0	0.00	51.90	1	7,560	0.01%
2023/12/26	0	0.00	1	51.60	53.00	-1	7,480	-0.01%
2023/12/25	5	50.20	0	0.00	49.95	5	7,324	0.07%
2023/12/21	3	54.10	1	54.00	53.60	2	7,195	0.03%
2023/12/20	1	51.50	0	0.00	52.00	1	6,995	0.01%
2023/12/14	5	50.60	2	50.90	50.60	3	7,403	0.04%
2023/12/13	12	52.08	11	52.50	51.50	1	7,594	0.01%
2023/12/08	1	50.60	0	0.00	50.60	1	8,403	0.01%
2023/12/07	0	0.00	1	51.80	51.20	-1	8,341	-0.01%
2023/12/06	5	53.10	0	0.00	52.50	5	8,257	0.06%
2023/12/05	8	55.38	5	53.88	53.60	3	8,049	0.04%
2023/12/04	1	53.70	11	54.27	55.00	-10	7,193	-0.14%
2023/12/01	0	0.00	6	49.99	50.30	-6	6,548	-0.09%
2023/11/30	0	0.00	10	49.50	48.50	-10	6,363	-0.16%
2023/11/29	0	0.00	1	48.10	48.15	-1	6,336	-0.02%
2023/11/28	3	48.95	5	48.50	48.90	-2	6,225	-0.03%
2023/11/24	3	45.65	3	45.15	45.10	0	5,446	0.00%
2023/11/21	0	0.00	1	44.40	44.45	-1	5,503	-0.02%
2023/11/20	1	44.00	10	44.05	44.05	-9	5,544	-0.16%
2023/11/17	0	0.00	1	44.00	44.10	-1	5,642	-0.02%
2023/11/06	12	43.08	6	43.40	43.40	6	6,414	0.09%
2023/11/03	17	43.29	0	0.00	43.20	17	6,435	0.26%
2023/10/31	2	42.30	0	0.00	41.70	2	6,473	0.03%
2023/10/26	1	42.80	0	0.00	42.30	1	6,662	0.02%
2023/10/25	5	43.80	0	0.00	43.75	5	6,692	0.07%
2023/10/23	1	44.25	0	0.00	44.30	1	6,693	0.01%
2023/10/17	20	46.95	10	45.75	45.60	10	6,811	0.15%
2023/10/13	4	47.30	4	47.60	47.10	0	6,933	0.00%
2023/10/12	4	47.05	4	46.90	47.05	0	6,917	0.00%
2023/10/11	0	0.00	2	47.20	47.15	-2	6,906	-0.03%
2023/10/06	10	48.95	3	48.47	48.90	7	6,844	0.10%
2023/10/05	3	48.00	3	47.25	47.30	0	6,762	0.00%
2023/10/04	5	46.20	5	47.35	47.90	0	6,708	0.00%
2023/10/02	20	48.00	0	0.00	47.35	20	6,614	0.30%
2023/09/28	0	0.00	1	48.45	48.45	-1	6,576	-0.02%
2023/09/27	3	49.45	0	0.00	48.45	3	6,577	0.05%
2023/09/20	82	50.66	10	50.50	50.00	72	6,315	1.14%
2023/09/19	21	51.08	35	51.54	50.50	-14	6,030	-0.23%
2023/09/18	2	51.05	5	50.96	50.50	-3	5,762	-0.05%
2023/09/15	154	51.93	91	51.87	51.40	63	5,563	1.13%	大買/
2023/09/14	0	0.00	8	50.01	50.90	-8	4,974	-0.16%
2023/09/12	2	46.15	0	0.00	46.15	2	4,616	0.04%
2023/09/11	1	46.30	1	46.35	45.90	0	4,608	0.00%
2023/09/06	10	45.70	0	0.00	45.90	10	4,572	0.22%
2023/09/05	0	0.00	0.8	46.25	46.35	-0.8	4,568	-0.02%
2023/09/01	1	45.20	1	45.35	45.20	0	4,545	0.00%
2023/08/25	1	43.55	0	0.00	43.30	1	4,724	0.02%
2023/08/24	1.2	43.68	0	0.00	43.60	1.2	4,812	0.02%
2023/08/22	41	45.40	30	45.15	45.15	11	4,915	0.22%
2023/08/18	11	47.00	13	47.67	47.50	-2	4,706	-0.04%
2023/08/17	2	43.20	2	43.90	43.95	0	4,435	0.00%
2023/08/14	0.2	42.10	1	42.30	41.80	-0.8	4,360	-0.02%
2023/08/11	1.2	44.98	0	0.00	44.60	1.2	4,260	0.03%
2023/08/09	1.2	46.19	0	0.00	45.45	1.2	4,240	0.03%
2023/08/08	1	46.30	0	0.00	46.45	1	4,223	0.02%
2023/08/07	0	0.00	2	46.75	46.90	-2	4,196	-0.05%
2023/08/04	2	47.20	1	47.40	47.40	1	4,198	0.02%
2023/08/02	10	47.30	0	0.00	47.35	10	4,185	0.24%
2023/08/01	5	46.56	2	46.90	47.05	3	4,123	0.07%
2023/07/31	0	0.00	1	45.85	45.55	-1	4,046	-0.02%
2023/07/28	2	47.13	5	47.00	46.40	-3	4,008	-0.07%
2023/07/26	13	45.60	0	0.00	45.20	13	3,930	0.33%
2023/07/21	1	46.55	2	46.35	46.45	-1	3,800	-0.03%
2023/07/19	2	45.75	2	46.20	45.25	0	3,667	0.00%
2023/07/07	1	48.15	0	0.00	48.00	1	3,668	0.03%
2023/07/06	4	49.15	2	48.85	48.85	2	3,678	0.05%
2023/07/05	2	49.25	2	48.95	48.85	0	3,743	0.00%
2023/07/04	3	50.10	3	49.05	48.75	0	3,852	0.00%
2023/07/03	7	49.67	6	49.83	49.70	1	3,824	0.03%
2023/06/30	1	49.10	2	49.10	48.80	-1	3,771	-0.03%
2023/06/29	3	48.62	0	0.00	48.65	3	3,744	0.08%
2023/06/26	1	50.10	0	0.00	49.95	1	3,938	0.03%
2023/06/20	1	50.20	0	0.00	50.50	1	4,142	0.02%
2023/06/14	1	50.80	1	51.00	50.70	0	4,180	0.00%
2023/06/12	1	50.40	0	0.00	50.30	1	4,436	0.02%
2023/06/08	0	0.00	1	51.20	50.80	-1	4,597	-0.02%
2023/06/07	1	50.20	7	50.67	50.80	-6	4,681	-0.13%
2023/06/06	0	0.00	1	50.80	50.40	-1	4,705	-0.02%
2023/06/05	4	50.25	0	0.00	50.20	4	4,725	0.08%
2023/06/02	3	50.33	1	50.10	50.20	2	4,763	0.04%
2023/06/01	5	49.74	2	49.85	49.70	3	4,924	0.06%
2023/05/30	1	52.60	0	0.00	52.30	1	5,388	0.02%
2023/05/26	2	59.90	0	0.00	59.00	2	6,084	0.03%
2023/05/25	2	61.75	0	0.00	61.30	2	6,260	0.03%
2023/05/23	3	62.90	0	0.00	63.00	3	6,258	0.05%
2023/05/19	5	62.90	0	0.00	62.90	5	6,255	0.08%
2023/05/15	0	0.00	1	62.90	62.70	-1	6,235	-0.02%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/04/28	0	0.00	10	63.00	64.10	-10	6,401	-0.16%
2023/04/27	2	61.60	0	0.00	62.20	2	6,405	0.03%
2023/04/25	3	61.87	1	63.10	62.00	2	6,421	0.03%
2023/04/24	3	62.67	0	0.00	62.60	3	6,439	0.05%
2023/04/21	3	62.73	0	0.00	62.80	3	6,453	0.05%
2023/04/17	0	0.00	1	66.00	66.00	-1	6,485	-0.02%
2023/04/13	1	64.80	0	0.00	64.60	1	6,660	0.02%
2023/04/12	4	66.20	4	66.00	65.80	0	6,635	0.00%
2023/04/07	1	66.60	2	66.10	66.60	-1	6,656	-0.02%
2023/04/06	1	65.30	0	0.00	63.80	1	6,658	0.02%
2023/03/29	0	0.00	1	63.50	63.50	-1	8,017	-0.01%
2023/03/27	1	66.10	3	65.20	66.00	-2	8,799	-0.02%
2023/03/24	1	63.70	2	64.30	63.70	-1	9,368	-0.01%
2023/03/23	4	65.03	0	0.00	64.30	4	9,661	0.04%
2023/03/22	1	68.40	0	0.00	68.50	1	9,562	0.01%
2023/03/17	5	67.50	0	0.00	67.70	5	9,707	0.05%
2023/03/16	1	67.60	4	67.58	67.60	-3	9,741	-0.03%
2023/03/14	17	65.25	47	67.44	68.20	-30	9,785	-0.31%
2023/03/13	1	65.70	2	66.65	66.00	-1	9,754	-0.01%
2023/03/10	28	67.14	31	68.00	66.50	-3	9,724	-0.03%
2023/03/09	24	67.38	24	67.70	67.00	0	9,771	0.00%
2023/03/08	16	67.66	0	0.00	67.20	16	9,788	0.16%
2023/03/06	24	68.73	5	68.60	68.50	19	9,870	0.19%
2023/03/03	9	70.16	7	70.43	70.60	2	9,858	0.02%
2023/03/02	12	70.25	15	70.19	69.90	-3	9,745	-0.03%
2023/03/01	13	69.28	7	67.44	67.40	6	9,362	0.06%
2023/02/24	12	67.13	11	68.02	68.00	1	9,027	0.01%
2023/02/23	7	63.97	8	65.65	65.50	-1	8,555	-0.01%
2023/02/22	5	62.54	5	61.96	61.90	0	8,291	0.00%
2023/02/16	1	61.10	1	61.10	61.10	0	8,596	0.00%
2023/02/14	0	0.00	12	61.52	61.60	-12	8,770	-0.14%
2023/02/13	11	61.07	1	61.20	61.10	10	8,853	0.11%
2023/02/09	0	0.00	3	62.27	62.00	-3	9,162	-0.03%
2023/02/03	5	62.54	5	61.66	61.60	0	9,524	0.00%
2023/02/02	1	61.60	1	62.20	61.90	0	9,532	0.00%
2023/01/31	2	60.60	3	60.60	60.70	-1	9,590	-0.01%
2023/01/17	1	59.50	0	0.00	59.80	1	9,647	0.01%
2023/01/16	0	0.00	15	57.90	58.50	-15	9,738	-0.15%
2023/01/13	1	59.00	0	0.00	58.80	1	9,758	0.01%
2023/01/12	1	59.80	6	59.28	59.20	-5	9,819	-0.05%
2023/01/10	16	60.54	0	0.00	60.10	16	9,885	0.16%
2023/01/09	0	0.00	1	60.50	60.80	-1	9,986	-0.01%
2023/01/06	1	60.00	0	0.00	60.00	1	10,019	0.01%
2023/01/05	2	60.35	1	60.70	60.80	1	10,026	0.01%
2022/12/29	0	0.00	1	61.40	61.40	-1	10,319	-0.01%
2022/12/26	2	62.85	1	62.70	62.70	1	10,577	0.01%
2022/12/23	1	64.70	0	0.00	64.80	1	10,549	0.01%
2022/12/22	2	65.35	0	0.00	67.00	2	10,436	0.02%
2022/12/21	1	64.30	0	0.00	64.80	1	9,828	0.01%
2022/12/20	6	62.15	7	63.63	62.80	-1	9,502	-0.01%
2022/12/19	3	64.07	3	62.03	61.90	0	9,246	0.00%
2022/12/16	11	64.32	14	65.27	64.40	-3	8,936	-0.03%
2022/12/15	1	63.20	1	64.00	63.50	0	8,658	0.00%
2022/12/14	1	59.00	1	58.80	58.80	0	8,714	0.00%
2022/12/13	2	59.70	2	59.80	59.60	0	8,698	0.00%
2022/12/08	2	57.95	1	57.80	57.80	1	9,250	0.01%
2022/12/07	1	58.90	2	58.70	58.20	-1	9,439	-0.01%
2022/12/06	2	60.70	0	0.00	57.90	2	9,468	0.02%
2022/12/02	0	0.00	1	61.20	61.50	-1	9,492	-0.01%
2022/12/01	2	62.20	0	0.00	61.50	2	9,529	0.02%
2022/11/29	0	0.00	1	60.90	61.30	-1	9,493	-0.01%
2022/11/28	0	0.00	4	60.00	59.40	-4	9,552	-0.04%
2022/11/25	4	61.20	4	61.00	60.70	0	9,562	0.00%
2022/11/23	6	58.60	5	58.80	58.70	1	9,479	0.01%
2022/11/22	13	57.08	5	57.14	57.20	8	9,543	0.08%
2022/11/21	0	0.00	1	56.60	56.40	-1	9,576	-0.01%
2022/11/18	0	0.00	1	58.00	57.70	-1	9,624	-0.01%
2022/11/17	4	59.40	4	58.50	58.50	0	9,620	0.00%
2022/11/16	6	59.63	4	59.23	59.00	2	9,648	0.02%
2022/11/15	0	0.00	5	58.02	58.50	-5	9,664	-0.05%
2022/11/14	2	58.30	0	0.00	58.30	2	9,673	0.02%
2022/11/11	3	57.90	3	57.30	57.30	0	9,690	0.00%
2022/11/10	4	57.03	4	56.80	56.80	0	9,642	0.00%
2022/11/09	3	57.10	3	56.80	57.10	0	9,694	0.00%
2022/11/08	3	56.70	8	57.30	56.70	-5	9,791	-0.05%
2022/11/04	4	54.53	14	54.64	54.90	-10	9,596	-0.10%
2022/11/01	3	52.00	0	0.00	51.10	3	9,403	0.03%
2022/10/31	0	0.00	5	52.30	52.30	-5	9,403	-0.05%
2022/10/26	5	53.00	0	0.00	53.70	5	9,417	0.05%
2022/10/24	0	0.00	5	55.80	55.40	-5	9,443	-0.05%
2022/10/21	0	0.00	1	53.80	53.00	-1	9,368	-0.01%
2022/10/20	1	53.10	0	0.00	53.00	1	9,375	0.01%
2022/10/19	5	54.50	5	55.50	54.50	0	9,370	0.00%
2022/10/18	0	0.00	1	54.90	54.70	-1	9,388	-0.01%
2022/10/17	2	51.80	1	52.90	53.50	1	9,488	0.01%
2022/10/14	0	0.00	1	53.90	54.00	-1	9,776	-0.01%
2022/10/13	1	53.20	0	0.00	51.60	1	9,780	0.01%
2022/10/12	15	54.67	0	0.00	53.80	15	9,889	0.15%
2022/10/11	5	56.50	5	57.80	56.10	0	9,820	0.00%
2022/10/07	2	58.80	8	58.91	58.90	-6	9,705	-0.06%
2022/10/06	15	57.60	21	58.25	58.30	-6	9,651	-0.06%
2022/10/05	1	57.90	24	57.59	57.40	-23	9,582	-0.24%
2022/10/04	3	56.10	1	55.40	56.50	2	9,528	0.02%
2022/10/03	0	0.00	1	53.70	53.90	-1	9,458	-0.01%
2022/09/29	0	0.00	10	51.20	51.20	-10	9,759	-0.10%
2022/09/28	2	52.50	2	51.30	51.50	0	10,070	0.00%
2022/09/27	3	55.63	1	55.70	55.50	2	10,023	0.02%
2022/09/26	3	55.80	0	0.00	55.20	3	10,039	0.03%
2022/09/23	1	57.90	19	58.96	57.90	-18	10,118	-0.18%
2022/09/22	27	59.67	1	60.00	58.00	26	10,163	0.26%
2022/09/21	4	59.05	10	58.22	59.70	-6	9,902	-0.06%
2022/09/20	0	0.00	1	56.00	55.40	-1	9,725	-0.01%
2022/09/19	24	57.65	0	0.00	55.10	24	10,215	0.23%
2022/09/16	0	0.00	15	59.00	59.10	-15	10,379	-0.14%
2022/09/15	5	58.14	10	58.85	59.00	-5	10,546	-0.05%
2022/09/14	0	0.00	2	55.10	56.70	-2	10,629	-0.02%
2022/09/13	9	54.82	0	0.00	54.60	9	10,650	0.08%
2022/09/12	10	56.32	1	56.00	55.80	9	10,866	0.08%
2022/09/08	1	52.70	0	0.00	52.70	1	10,952	0.01%
2022/09/06	2	55.00	0	0.00	55.10	2	11,209	0.02%
2022/09/02	0	0.00	1	56.00	54.10	-1	11,571	-0.01%
2022/09/01	0	0.00	8	55.80	55.80	-8	11,840	-0.07%
2022/08/29	2	58.45	11	58.41	58.00	-9	12,384	-0.07%
2022/08/26	1	62.50	1	62.60	62.60	0	12,564	0.00%
2022/08/25	3	63.17	2	62.50	62.20	1	12,740	0.01%
2022/08/24	8	63.30	3	63.33	62.80	5	13,040	0.04%
2022/08/23	2	64.70	2	63.80	63.80	0	13,155	0.00%
2022/08/22	8	65.28	5	65.50	64.90	3	13,280	0.02%
2022/08/19	9	69.09	9	68.23	68.10	0	13,663	0.00%
2022/08/18	26	69.75	2	69.40	69.30	24	13,935	0.17%
2022/08/17	5	69.80	1	69.50	69.20	4	14,208	0.03%
2022/08/16	1	69.00	0	0.00	68.50	1	14,467	0.01%
2022/08/15	4	68.73	2	69.35	69.60	2	15,072	0.01%
2022/08/12	3	68.67	10	68.57	68.60	-7	15,127	-0.05%
2022/08/11	1	67.00	0.5	67.20	66.90	0.5	15,344	0.00%
2022/08/10	5	67.60	0	0.00	66.90	5	15,521	0.03%
2022/08/09	1	67.50	0	0.00	67.40	1	15,835	0.01%
2022/08/08	3	66.70	6	66.23	66.70	-3	16,152	-0.02%
2022/08/05	0	0.00	1.5	67.43	67.50	-1.5	16,343	-0.01%
2022/08/04	2	67.30	2	66.50	66.40	0	16,756	0.00%
2022/08/03	7	67.14	2	66.70	67.20	5	17,114	0.03%
2022/08/01	11	68.08	13	68.78	68.80	-2	18,273	-0.01%
2022/07/29	5	68.88	7	69.21	68.60	-2	18,835	-0.01%
2022/07/27	2	68.20	1	68.00	68.30	1	20,306	0.00%
2022/07/26	4	67.33	1	67.80	67.60	3	20,545	0.01%
2022/07/25	3	68.13	1	68.00	68.00	2	20,856	0.01%
2022/07/22	2	68.25	4	69.58	69.50	-2	20,982	-0.01%
2022/07/21	8	68.54	4	69.83	68.20	4	21,120	0.02%
2022/07/20	3	67.67	10	67.35	67.20	-7	20,998	-0.03%
2022/07/19	5	67.42	3	67.90	67.80	2	21,373	0.01%
2022/07/18	2	66.40	6	66.93	66.50	-4	21,806	-0.02%
2022/07/15	12	65.13	0	0.00	65.30	12	22,470	0.05%
2022/07/14	1	65.30	12	66.22	66.30	-11	23,861	-0.05%
2022/07/13	7	66.23	1	65.90	64.70	6	24,483	0.02%
2022/07/12	4	64.73	3	64.03	64.00	1	24,813	0.00%
2022/07/11	2	67.20	1	67.10	67.10	1	25,378	0.00%
2022/07/08	5	67.24	8	67.28	67.10	-3	25,436	-0.01%
2022/07/07	6	64.93	11	63.35	65.60	-5	25,271	-0.02%
2022/07/06	17	65.81	5	65.98	65.30	12	25,067	0.05%
2022/07/05	1	63.90	0	0.00	64.30	1	24,880	0.00%
2022/07/04	0	0.00	2	62.45	62.10	-2	24,830	-0.01%
2022/07/01	1	65.80	0	0.00	61.80	1	24,789	0.00%
2022/06/30	1	67.20	7	66.21	65.00	-6	24,566	-0.02%
2022/06/29	1	68.70	1	68.00	67.90	0	24,375	0.00%
2022/06/28	2	69.80	4	69.10	70.30	-2	24,253	-0.01%
2022/06/27	21	71.39	4	71.70	71.20	17	24,082	0.07%
2022/06/24	2	69.60	2	69.20	66.80	0	23,592	0.00%
2022/06/23	4	66.85	1	68.10	66.40	3	23,286	0.01%
2022/06/21	1	73.30	1	73.10	73.10	0	22,630	0.00%
2022/06/20	0	0.00	5	75.10	72.60	-5	22,392	-0.02%
2022/06/17	7	79.51	0	0.00	78.60	7	22,053	0.03%
2022/06/16	12	80.93	0	0.00	80.00	12	21,857	0.05%
2022/06/15	5	83.60	0	0.00	83.60	5	21,658	0.02%
2022/06/14	2	85.45	0	0.00	85.40	2	21,510	0.01%
2022/06/13	6	87.78	6	87.45	87.30	0	21,437	0.00%
2022/06/10	5	89.50	6	90.50	91.00	-1	21,527	0.00%
2022/06/09	16	93.59	1	93.60	93.10	15	21,528	0.07%
2022/06/08	15	100.02	11	99.29	98.20	4	21,804	0.02%
2022/06/07	2	104.00	27	104.63	104.50	-25	22,353	-0.11%
2022/06/06	2	104.50	17	104.71	102.00	-15	22,305	-0.07%
2022/06/02	9	102.39	3	103.67	103.50	6	22,127	0.03%
2022/06/01	1	99.10	25	101.02	102.00	-24	22,033	-0.11%
2022/05/31	8	97.71	7	98.57	97.60	1	21,879	0.00%
2022/05/30	17	97.39	15	97.62	97.80	2	21,952	0.01%
2022/05/27	28	98.07	18	97.70	97.50	10	21,887	0.05%
2022/05/26	4	99.63	6	100.17	100.50	-2	21,470	-0.01%
2022/05/25	5	98.64	6	97.60	97.70	-1	21,354	0.00%
2022/05/24	4	97.85	2	97.80	97.20	2	21,214	0.01%
2022/05/23	3	98.13	9	97.62	97.40	-6	21,216	-0.03%
2022/05/20	2	93.40	4	93.90	93.60	-2	20,693	-0.01%
2022/05/19	3	91.90	0	0.00	91.90	3	20,716	0.01%
2022/05/18	4	93.85	1	94.10	93.40	3	20,599	0.01%
2022/05/17	23	93.47	13	92.45	91.80	10	20,581	0.05%
2022/05/16	8	92.95	5	93.90	95.50	3	20,511	0.01%
2022/05/13	1	96.00	0	0.00	94.60	1	20,239	0.00%
2022/05/12	16	98.23	12	95.10	94.50	4	20,084	0.02%
2022/05/11	15	99.33	15	97.77	98.00	0	19,675	0.00%
2022/05/10	34	102.72	8	102.69	101.00	26	19,482	0.13%
2022/05/09	12	104.04	6	104.92	100.50	6	18,875	0.03%
2022/05/06	5	104.60	21	103.81	108.00	-16	18,397	-0.09%
2022/05/05	16	103.00	38.1	103.70	105.00	-22.1	17,863	-0.12%
2022/05/04	10	97.45	7.1	99.06	100.50	2.9	17,011	0.02%
2022/05/03	13	92.98	9.2	91.80	94.60	3.9	16,316	0.02%
2022/04/29	11	89.85	12	92.44	92.20	-1	16,138	-0.01%
2022/04/28	14	87.66	2	88.00	87.00	12	15,888	0.08%
2022/04/27	15.1	86.68	0	0.00	86.00	15.1	15,709	0.10%
2022/04/26	2.1	87.67	3	86.60	85.40	-0.9	15,567	-0.01%
2022/04/25	7	88.99	7	90.19	88.30	0	15,288	0.00%
2022/04/22	6	98.10	3	98.97	97.80	3	14,841	0.02%
2022/04/21	4.1	101.63	29	102.40	100.50	-24.9	14,272	-0.17%
2022/04/20	22	102.30	31	100.85	98.60	-9	13,562	-0.07%
2022/04/19	12	98.07	13	99.80	98.50	-1	12,164	-0.01%
2022/04/18	15	98.83	6	99.77	95.80	9	11,499	0.08%
2022/04/15	11	94.70	44	97.12	99.30	-33	11,147	-0.30%
2022/04/14	3	91.30	15	90.14	91.10	-12	10,553	-0.11%
2022/04/12	12	87.59	3	88.00	87.70	9	10,571	0.09%
2022/04/11	6	90.63	7	90.27	90.50	-1	10,472	-0.01%
2022/04/07	6	87.17	0	0.00	84.80	6	10,279	0.06%
2022/04/06	1	86.50	1	87.30	87.50	0	10,235	0.00%
2022/04/01	0	0.00	2	86.60	87.50	-2	10,292	-0.02%
2022/03/30	17	86.61	9	86.71	86.90	8	10,330	0.08%
2022/03/29	12	86.80	1	87.50	86.30	11	10,363	0.11%
2022/03/28	4	84.30	5	85.64	86.50	-1	10,438	-0.01%
2022/03/25	6	84.55	0	0.00	84.70	6	10,660	0.06%
2022/03/24	3	86.40	20	86.66	86.40	-17	10,848	-0.16%
2022/03/23	11	87.85	0	0.00	88.00	11	11,509	0.10%
2022/03/22	1	87.20	5	87.60	86.70	-4	12,102	-0.03%
2022/03/21	0	0.00	5	87.60	87.80	-5	12,365	-0.04%
2022/03/18	0	0.00	2	88.00	88.30	-2	12,395	-0.02%
2022/03/17	12	88.87	0	0.00	88.50	12	12,374	0.10%
2022/03/16	21	88.75	6	88.92	87.50	15	12,354	0.12%
2022/03/15	4	97.55	2	94.30	92.20	2	12,199	0.02%
2022/03/14	14	99.75	4	100.20	99.40	10	12,142	0.08%
2022/03/11	13	99.22	12	97.89	99.50	1	11,808	0.01%
2022/03/10	8	93.75	70	97.60	99.50	-62	11,305	-0.55%
2022/03/09	2	88.70	1	89.90	90.50	1	10,610	0.01%
2022/03/08	11	87.49	10	86.90	85.90	1	10,644	0.01%
2022/03/07	1	90.60	0	0.00	89.90	1	10,536	0.01%
2022/03/04	16	92.09	8	93.25	91.50	8	10,468	0.08%
2022/03/03	5	93.50	17	93.59	93.50	-12	10,289	-0.12%
2022/03/02	5	91.10	0	0.00	92.00	5	10,161	0.05%
2022/03/01	0	0.00	10	92.40	92.70	-10	10,086	-0.10%
2022/02/25	12	89.98	0	0.00	89.90	12	9,997	0.12%
2022/02/24	0	0.00	7	91.51	89.80	-7	9,799	-0.07%
2022/02/23	22	90.50	15	91.74	91.90	7	9,637	0.07%
2022/02/22	15	89.13	0	0.00	89.50	15	9,332	0.16%
2022/02/21	0	0.00	12	90.03	90.00	-12	9,196	-0.13%
2022/02/18	3	89.53	3	89.83	89.90	0	9,023	0.00%
2022/02/17	20	88.80	17	87.99	88.50	3	8,932	0.03%
2022/02/16	0	0.00	10	87.65	89.60	-10	8,823	-0.11%
2022/02/15	0	0.00	4	84.48	84.30	-4	8,687	-0.05%
2022/02/10	1	84.20	7	83.00	84.00	-6	8,765	-0.07%
2022/02/08	1	78.20	1	79.80	79.80	0	8,694	0.00%
2022/02/07	0	0.00	2	77.10	78.50	-2	8,886	-0.02%
2022/01/25	10	74.40	10	73.40	73.10	0	9,189	0.00%
2022/01/21	0	0.00	5	76.90	77.50	-5	9,285	-0.05%
2022/01/20	0	0.00	10	75.65	76.10	-10	9,246	-0.11%
2022/01/19	16	75.38	0	0.00	74.90	16	9,303	0.17%
2022/01/18	0	0.00	1	78.90	79.00	-1	9,205	-0.01%
2022/01/17	2	78.05	0	0.00	78.50	2	9,291	0.02%
2022/01/14	5	77.00	10	78.55	79.10	-5	9,374	-0.05%
2022/01/13	6	78.00	1	78.20	78.20	5	9,432	0.05%
2022/01/07	1	81.40	0	0.00	79.80	1	9,786	0.01%
2022/01/06	8	82.08	2	82.40	81.60	6	9,897	0.06%
2022/01/05	0	0.00	1	81.30	81.40	-1	9,908	-0.01%
2022/01/04	0	0.00	7	81.21	81.00	-7	10,021	-0.07%
2022/01/03	5	79.50	1	78.70	80.30	4	10,181	0.04%
2021/12/30	3	81.83	0	0.00	81.60	3	10,494	0.03%
2021/12/29	0	0.00	3	82.60	82.60	-3	10,668	-0.03%
2021/12/28	1	83.20	2	83.00	81.90	-1	10,790	-0.01%
2021/12/27	0	0.00	1	82.90	82.50	-1	11,021	-0.01%
2021/12/24	1	82.10	1	83.00	82.80	0	11,269	0.00%
2021/12/23	8	84.14	3	82.60	83.10	5	11,531	0.04%
2021/12/22	5	83.00	5	83.50	83.50	0	11,633	0.00%
2021/12/21	5	82.28	22	84.12	83.50	-17	11,559	-0.15%
2021/12/20	2	83.30	8	84.18	83.00	-6	11,394	-0.05%
2021/12/17	27	81.89	49	83.54	83.40	-22	11,254	-0.20%
2021/12/16	8	79.29	8	79.54	79.70	0	10,636	0.00%
2021/12/15	55	76.27	62	76.62	77.50	-7	10,067	-0.07%
2021/12/14	1	71.20	0	0.00	70.50	1	9,882	0.01%
2021/12/13	0	0.00	7	73.54	73.20	-7	9,896	-0.07%
2021/12/10	1	73.20	1	73.00	72.60	0	9,981	0.00%
2021/12/09	0	0.00	3	76.80	74.70	-3	10,063	-0.03%
2021/12/08	30	76.75	5	76.04	75.70	25	10,226	0.24%
2021/12/07	0	0.00	6	75.15	75.30	-6	10,085	-0.06%
2021/12/06	0	0.00	1	75.00	74.10	-1	10,137	-0.01%
2021/12/03	10	73.95	0	0.00	73.00	10	10,232	0.10%
2021/12/02	1	75.80	6	74.18	74.90	-5	10,590	-0.05%
2021/12/01	1	72.60	0	0.00	72.70	1	10,660	0.01%
2021/11/30	0	0.00	2	72.65	73.10	-2	11,010	-0.02%
2021/11/26	6	70.80	0	0.00	69.80	6	11,592	0.05%
2021/11/25	0	0.00	9	73.73	74.00	-9	11,822	-0.08%
2021/11/24	0	0.00	13	73.00	73.20	-13	12,403	-0.10%
2021/11/23	0	0.00	2	71.80	71.50	-2	12,572	-0.02%
2021/11/22	0	0.00	6	71.40	71.40	-6	13,003	-0.05%
2021/11/18	0	0.00	3	71.50	71.10	-3	15,042	-0.02%
2021/11/17	6	70.72	0	0.00	70.80	6	15,308	0.04%
2021/11/16	0	0.00	19	72.56	72.80	-19	15,561	-0.12%
2021/11/15	15	71.11	0	0.00	70.60	15	16,377	0.09%
2021/11/12	0	0.00	12	72.31	73.20	-12	16,816	-0.07%
2021/11/11	7	71.59	11	72.91	70.60	-4	16,780	-0.02%
2021/11/10	2	72.70	1	73.00	72.60	1	16,824	0.01%
2021/11/09	5	72.30	0	0.00	72.90	5	16,866	0.03%
2021/11/08	1	71.70	0	0.00	71.60	1	16,862	0.01%
2021/11/05	0	0.00	2	69.80	70.30	-2	16,934	-0.01%
2021/11/04	5	70.32	5	71.82	69.10	0	17,083	0.00%
2021/11/03	2	68.50	12	69.51	68.00	-10	17,159	-0.06%
2021/11/02	5	66.60	0	0.00	66.70	5	17,617	0.03%
2021/11/01	0	0.00	6	67.00	67.00	-6	17,840	-0.03%
2021/10/29	1	65.50	0	0.00	65.30	1	17,819	0.01%
2021/10/28	7	65.47	19	65.19	64.60	-12	17,868	-0.07%
2021/10/27	5	65.80	0	0.00	65.70	5	18,117	0.03%
2021/10/26	11	67.69	9	67.98	68.00	2	18,603	0.01%
2021/10/25	0	0.00	2	69.00	68.70	-2	19,193	-0.01%
2021/10/22	5	68.40	5	67.90	68.20	0	19,525	0.00%
2021/10/21	3	70.00	6	70.73	70.20	-3	19,883	-0.02%
2021/10/20	2	68.80	3	69.93	68.80	-1	20,089	0.00%
2021/10/19	2	67.40	0	0.00	67.70	2	20,461	0.01%
2021/10/18	2	67.70	3	66.00	67.70	-1	20,902	0.00%
2021/10/14	2	67.80	3	67.43	68.20	-1	21,392	0.00%
2021/10/13	0	0.00	1	68.80	67.70	-1	21,481	0.00%
2021/10/12	12	73.10	5	70.16	69.60	7	22,429	0.03%
2021/10/08	4	74.98	2	75.70	76.30	2	22,963	0.01%
2021/10/07	7	75.76	12	75.29	75.50	-5	23,501	-0.02%
2021/10/06	9	71.63	17	72.37	71.30	-8	23,866	-0.03%
2021/10/04	1	74.30	1	72.00	70.50	0	24,809	0.00%
2021/10/01	12	76.06	1	79.60	74.40	11	25,770	0.04%
2021/09/30	1	78.00	14	80.16	80.90	-13	26,652	-0.05%
2021/09/29	14	78.09	11	79.79	77.00	3	27,527	0.01%
2021/09/28	8	77.65	1	78.70	77.90	7	28,566	0.02%
2021/09/27	10	79.50	1	79.30	79.20	9	29,831	0.03%
2021/09/24	0	0.00	3	81.47	81.20	-3	33,083	-0.01%
2021/09/23	3	79.60	18	80.01	78.90	-15	34,886	-0.04%
2021/09/22	5	78.50	0	0.00	77.80	5	37,267	0.01%
2021/09/17	1	79.70	2	79.65	80.00	-1	39,933	0.00%
2021/09/16	1	79.20	1	79.20	79.30	0	42,963	0.00%
2021/09/15	0	0.00	3	80.20	79.90	-3	46,178	-0.01%
2021/09/14	29	79.18	13	80.66	78.30	16	48,285	0.03%
2021/09/13	11	79.53	2	79.35	79.50	9	51,510	0.02%
2021/09/10	1	78.80	1	77.90	78.80	0	51,714	0.00%
2021/09/09	6	78.22	1	78.30	78.20	5	53,088	0.01%
2021/09/08	0	0.00	1	79.30	79.40	-1	53,904	0.00%
2021/09/07	5	79.00	0	0.00	78.20	5	55,329	0.01%
2021/09/06	3	78.40	2	78.75	77.70	1	55,943	0.00%
2021/09/03	12	82.30	7	82.91	81.30	5	56,818	0.01%
2021/09/02	1	83.00	2	84.55	84.60	-1	56,864	0.00%
2021/09/01	5	84.00	16	83.75	83.50	-11	57,142	-0.02%
2021/08/31	10	88.75	0	0.00	89.50	10	57,798	0.02%
2021/08/30	20	90.66	17	92.04	90.50	3	58,324	0.01%
2021/08/27	20	88.19	11	88.89	88.80	9	58,913	0.02%
2021/08/26	21	89.80	3	89.83	89.70	18	61,224	0.03%
2021/08/25	11	88.84	50	90.03	91.00	-39	62,654	-0.06%
2021/08/24	51	89.26	15	90.92	87.00	36	62,379	0.06%
2021/08/23	0	0.00	10	87.03	87.30	-10	61,844	-0.02%
2021/08/20	12	78.27	6	78.82	79.40	6	62,542	0.01%
2021/08/19	43	81.57	53	79.65	76.70	-10	62,969	-0.02%
2021/08/18	5	81.00	16	81.51	81.60	-11	62,946	-0.02%
2021/08/17	1	74.20	0	0.00	74.20	1	63,698	0.00%
2021/08/13	3	77.73	5	78.02	76.10	-2	66,434	0.00%
2021/08/12	2	77.75	2	77.05	77.90	0	67,719	0.00%
2021/08/11	3	76.57	2	76.65	76.40	1	68,500	0.00%
2021/08/10	5	79.78	2	77.10	77.10	3	68,870	0.00%
2021/08/09	8	81.83	3	80.17	79.60	5	69,060	0.01%
2021/08/06	1	85.30	9	83.90	82.00	-8	69,491	-0.01%
2021/08/05	4	80.00	4	79.00	79.20	0	69,395	0.00%
2021/08/03	4	78.63	6	79.10	77.90	-2	70,666	0.00%
2021/08/02	1	76.00	17	76.25	79.00	-16	70,835	-0.02%
2021/07/30	33	81.30	35	80.21	78.00	-2	70,764	0.00%
2021/07/29	13	81.63	7	80.59	83.20	6	70,488	0.01%
2021/07/28	6	75.95	18	77.59	75.70	-12	70,084	-0.02%
2021/07/27	16	76.94	59	77.33	75.00	-43	69,851	-0.06%
2021/07/26	7	78.43	2	80.20	78.00	5	69,664	0.01%
2021/07/23	4	81.58	5	81.28	81.60	-1	69,686	0.00%
2021/07/22	33	78.08	40	78.96	78.20	-7	69,480	-0.01%
2021/07/21	39	81.04	37	82.91	79.50	2	69,262	0.00%
2021/07/20	24	83.24	25	84.93	83.00	-1	69,033	0.00%
2021/07/19	2	86.70	3	87.90	86.60	-1	70,040	0.00%
2021/07/16	42	93.46	49	90.63	88.00	-7	70,757	-0.01%
2021/07/15	18	89.23	8	89.36	91.40	10	70,483	0.01%
2021/07/14	8	87.53	28	83.81	83.10	-20	71,253	-0.03%
2021/07/13	33	90.55	41	88.95	88.00	-8	71,451	-0.01%
2021/07/12	21	98.09	29	96.68	95.00	-8	71,273	-0.01%
2021/07/09	19	97.58	17	96.30	95.00	2	70,768	0.00%
2021/07/08	29	98.71	35	98.74	101.00	-6	70,237	-0.01%
2021/07/07	44	99.66	20	99.63	96.40	24	69,118	0.03%
2021/07/06	46	100.74	27	101.27	99.90	19	68,179	0.03%
2021/07/05	96	103.57	66	99.85	99.30	30	67,273	0.04%
2021/07/02	44	111.77	154	112.27	109.50	-110	66,281	-0.17%	大賣/鉅額交易
2021/07/01	218	116.14	117	114.85	111.00	101	65,435	0.15%	大買/大賣/鉅額交易
2021/06/30	108	106.83	136	106.91	110.50	-28	62,480	-0.04%	大買/大賣/
2021/06/29	82	106.59	62	106.91	100.50	20	60,994	0.03%
2021/06/28	110	105.97	72	108.20	107.00	38	59,009	0.06%	大買/
2021/06/25	74	102.52	49	101.68	102.00	25	56,329	0.04%
2021/06/24	89	95.64	160	93.76	98.10	-71	53,319	-0.13%	大賣/
2021/06/23	117	92.82	67	92.20	89.80	50	50,069	0.10%	大買/
2021/06/22	73	96.91	74.3	97.77	99.70	-1.3	47,918	0.00%
2021/06/21	36	90.53	5	90.58	90.70	31	44,599	0.07%
2021/06/18	8	80.39	42	81.81	82.50	-34	44,279	-0.08%
2021/06/17	37	73.73	46	74.27	75.00	-9	43,059	-0.02%
2021/06/16	121	74.09	112	74.33	71.70	9	42,298	0.02%	大買/大賣/
2021/06/15	23	73.42	19	74.44	74.30	4	40,804	0.01%
2021/06/11	16	70.58	53	70.45	70.50	-37	39,747	-0.09%
2021/06/10	74	67.26	18	66.46	67.80	56	38,670	0.14%
2021/06/09	37	67.40	32	67.43	66.90	5	38,325	0.01%
2021/06/08	49	69.36	32	68.14	67.50	17	37,791	0.04%
2021/06/07	51	67.27	46	66.40	65.40	5	36,736	0.01%
2021/06/04	44	73.01	29	72.62	70.20	15	35,885	0.04%
2021/06/03	86	78.91	40	78.88	76.70	46	34,724	0.13%
2021/06/02	66	73.85	111.1	74.73	77.00	-45.1	32,196	-0.14%	大賣/
2021/06/01	10	68.70	58	69.07	70.00	-48	30,426	-0.16%
2021/05/31	68	68.67	43	70.16	67.40	25	29,963	0.08%
2021/05/28	58	68.27	134	69.16	68.60	-76	29,180	-0.26%	大賣/
2021/05/27	22	67.35	11	67.45	68.20	11	28,200	0.04%
2021/05/26	8	66.39	44	67.15	66.10	-36	27,470	-0.13%
2021/05/25	83	67.88	52	66.11	65.50	31	26,646	0.12%
2021/05/24	20	70.47	88	72.41	70.00	-68	25,420	-0.27%
2021/05/21	88	66.09	23	66.79	67.70	65	23,704	0.27%
2021/05/20	65	64.16	53	65.51	61.70	12	22,447	0.05%
2021/05/19	5	60.58	23	63.60	64.90	-18	21,046	-0.09%
2021/05/18	2	54.50	7	56.79	59.00	-5	20,204	-0.02%
2021/05/17	4	54.55	0	0.00	53.70	4	19,623	0.02%
2021/05/14	2	56.20	7	58.49	59.60	-5	19,165	-0.03%
2021/05/13	17	58.17	10	57.62	57.50	7	18,372	0.04%
2021/05/12	9	66.07	5	66.72	63.80	4	17,695	0.02%
2021/05/11	19	74.36	29	75.58	70.80	-10	17,218	-0.06%
2021/05/10	12	71.18	2	75.00	75.10	10	15,994	0.06%
2021/05/07	1	63.70	1	68.10	68.30	0	15,655	0.00%
2021/05/06	18	68.59	1	65.50	66.10	17	15,376	0.11%
2021/05/04	12	69.28	0	0.00	67.00	12	14,815	0.08%
2021/05/03	2	74.25	2.1	75.94	74.40	-0.1	14,627	0.00%
2021/04/29	0	0.00	1	68.50	70.80	-1	14,362	-0.01%
2021/04/28	6	66.68	0	0.00	66.50	6	14,027	0.04%
2021/04/27	0	0.00	2	67.55	66.10	-2	13,789	-0.01%
2021/04/26	2	58.60	9	64.23	64.30	-7	13,492	-0.05%
2021/04/23	18	54.89	17	55.82	58.60	1	13,222	0.01%
2021/04/22	11	55.41	8	55.81	54.10	3	12,087	0.02%
2021/04/21	14	51.48	63.1	53.87	53.90	-49.1	11,255	-0.44%
2021/04/20	44	47.22	43	48.70	49.00	1	10,506	0.01%
2021/04/19	35	45.29	36	46.13	46.90	-1	9,456	-0.01%
2021/04/16	5	40.00	29	41.65	42.75	-24	8,607	-0.28%
2021/04/15	5	38.85	5	39.25	38.90	0	8,037	0.00%
2021/04/14	16	37.89	10	38.80	38.00	6	7,958	0.08%
2021/04/13	5	38.47	5	38.55	38.20	0	7,811	0.00%
2021/04/12	13	38.77	13	39.01	38.40	0	7,710	0.00%
2021/04/09	1	37.50	3	37.50	37.55	-2	7,495	-0.03%
2021/04/08	4	40.38	4	40.58	39.50	0	7,199	0.00%
2021/04/07	29	40.18	13	40.32	40.00	16	6,955	0.23%
2021/04/06	7	37.29	11	38.47	38.90	-4	6,566	-0.06%
2021/04/01	59	36.38	45	36.43	36.45	14	6,256	0.22%
2021/03/31	17	34.71	13	35.30	35.80	4	5,819	0.07%
2021/03/25	0	0.00	1	30.90	30.85	-1	5,535	-0.02%
2021/03/23	0	0.00	1	31.60	32.40	-1	5,456	-0.02%
2021/03/22	0	0.00	50	33.26	32.95	-50	5,314	-0.94%
2021/03/18	1	31.10	3	31.00	31.45	-2	4,834	-0.04%
2021/03/16	20	29.75	0	0.00	29.90	20	4,630	0.43%
2021/03/15	30	29.50	0	0.00	29.85	30	4,593	0.65%
2021/02/26	0	0.00	15	27.40	27.85	-15	4,016	-0.37%
2021/02/18	0	0.00	10	27.00	26.75	-10	3,721	-0.27%
2021/02/04	0	0.00	40	24.75	24.75	-40	3,539	-1.13%
2021/02/03	0	0.00	40	24.24	24.35	-40	3,530	-1.13%
2021/02/02	0	0.00	10	24.50	24.50	-10	3,541	-0.28%
2021/01/18	0	0.00	9	25.09	25.20	-9	3,304	-0.27%
2021/01/15	0	0.00	6	26.35	26.00	-6	3,227	-0.19%
2021/01/14	0	0.00	10	28.00	27.60	-10	3,095	-0.32%
2021/01/12	6	26.93	30	26.97	26.75	-24	2,810	-0.85%
2021/01/11	0	0.00	10	26.25	26.75	-10	2,369	-0.42%
2021/01/08	2	24.10	1	24.35	24.35	1	2,273	0.04%
2021/01/07	2	24.00	0	0.00	24.05	2	2,241	0.09%
2021/01/06	0	0.00	1	24.10	24.45	-1	2,191	-0.05%
2021/01/05	0	0.00	5	25.10	24.95	-5	2,144	-0.23%
2020/12/30	10	24.35	0	0.00	24.55	10	2,025	0.49%
2020/12/29	105	25.16	6	25.33	24.70	99	1,997	4.96%	大買/
2020/12/28	0	0.00	5	25.10	25.15	-5	1,902	-0.26%
2020/12/25	0	0.00	5	24.20	24.25	-5	1,767	-0.28%
2020/12/24	7	24.36	0	0.00	24.05	7	1,732	0.40%
2020/12/23	0	0.00	11	23.75	24.20	-11	1,714	-0.64%
2020/12/22	2	24.50	4	24.29	23.85	-2	1,668	-0.12%
2020/12/21	21	24.44	15	25.20	25.20	6	1,463	0.41%
2020/12/18	0	0.00	10	23.85	23.75	-10	1,234	-0.81%
2020/12/08	0	0.00	1	22.45	22.80	-1	1,033	-0.10%
2020/12/07	0.8	22.00	0	0.00	22.00	0.8	1,000	0.08%
2020/12/03	8	22.35	0	0.00	22.40	8	1,001	0.80%
2020/11/30	0	0.00	11	22.70	22.40	-11	1,034	-1.06%
2020/11/26	1	22.65	0	0.00	22.80	1	1,034	0.10%
2020/11/25	20	22.50	0	0.00	22.30	20	1,044	1.91%
2020/11/18	10	22.10	0	0.00	22.15	10	1,045	0.96%
2020/11/17	10	21.80	10	21.85	21.90	0	1,045	0.00%
2020/09/29	0	0.00	20	21.75	21.65	-20	1,298	-1.54%
2020/09/25	0	0.00	11	21.50	21.55	-11	1,364	-0.81%
2020/09/22	0	0.00	3	22.05	21.90	-3	1,465	-0.20%
2020/09/04	20	22.80	0	0.00	22.80	20	1,724	1.16%
2020/08/19	0	0.00	7	22.85	22.90	-7	2,450	-0.29%
2020/08/05	0.1	21.80	0	0.00	21.55	0.1	2,610	0.00%
2020/08/03	4	21.25	0	0.00	21.25	4	2,609	0.15%
2020/07/27	0	0.00	2	21.65	21.90	-2	2,630	-0.08%
2020/07/24	1	22.55	0	0.00	22.25	1	2,639	0.04%
2020/07/21	4	23.00	0	0.00	23.20	4	2,648	0.15%
2020/07/03	0	0.00	11	25.10	25.20	-11	2,659	-0.41%
2020/06/18	1	24.60	20	24.55	24.65	-19	2,501	-0.76%
2020/06/12	20	23.50	0	0.00	23.50	20	2,545	0.79%
2020/06/11	0	0.00	10	24.30	23.75	-10	2,546	-0.39%
2020/06/08	10	23.90	0	0.00	23.80	10	2,463	0.41%
2020/06/04	0	0.00	10	24.05	24.05	-10	2,083	-0.48%
2020/05/29	10	22.80	0	0.00	22.65	10	2,060	0.49%
2020/05/14	0	0.00	1	23.85	23.40	-1	1,751	-0.06%
2020/05/13	0.1	24.20	0	0.00	24.20	0.1	1,725	0.01%
2020/05/06	3	24.25	0	0.00	24.20	3	1,776	0.17%
2020/05/05	0	0.00	10	24.40	24.45	-10	1,768	-0.57%
2020/04/28	0	0.00	20	24.00	24.10	-20	1,779	-1.12%
2020/04/21	0	0.00	10	23.85	23.60	-10	1,880	-0.53%
2020/04/17	20	24.10	0	0.00	23.85	20	1,880	1.06%
2020/04/15	10	23.75	0	0.00	24.10	10	1,863	0.54%
2020/04/10	0	0.00	5	23.05	23.15	-5	1,897	-0.26%
2020/04/09	10	23.10	0	0.00	23.05	10	1,903	0.53%
2020/04/07	0	0.00	20	21.97	22.25	-20	1,878	-1.06%
2020/03/27	20	21.85	0	0.00	21.40	20	1,862	1.07%
2020/03/25	0	0.00	1	21.40	21.55	-1	1,839	-0.05%
2020/03/23	1	19.95	0	0.00	19.80	1	1,806	0.06%
2020/03/20	5	19.90	0	0.00	19.80	5	1,791	0.28%
2020/03/19	4	19.90	10	19.40	19.40	-6	1,764	-0.34%
2020/03/18	3	21.45	30	22.20	21.55	-27	1,732	-1.56%
2020/03/16	1	24.15	0	0.00	23.85	1	1,688	0.06%
2020/03/02	0	0.00	2	27.20	27.10	-2	1,441	-0.14%
2020/02/19	20	27.83	0	0.00	27.85	20	1,388	1.44%
2020/02/13	0	0.00	10	27.60	27.55	-10	1,412	-0.71%
2020/02/10	10	27.10	0	0.00	27.05	10	1,506	0.66%
2020/01/30	10	28.40	0	0.00	28.15	10	1,428	0.70%
2020/01/15	0	0.00	10	29.00	29.10	-10	1,361	-0.73%
2019/12/26	4	29.40	0	0.00	29.40	4	1,697	0.24%
2019/12/24	10	29.30	0	0.00	29.40	10	1,734	0.58%
2019/12/12	10	29.60	0	0.00	29.50	10	1,857	0.54%
2019/11/12	10	29.55	0	0.00	29.70	10	2,214	0.45%
2019/11/08	40	29.87	0	0.00	29.90	40	2,192	1.82%
2019/11/07	20	30.30	0	0.00	30.10	20	2,158	0.93%
2019/11/04	3	30.45	0	0.00	30.50	3	2,182	0.14%
2019/10/25	10	30.70	10	30.80	30.65	0	2,329	0.00%
2019/10/22	0	0.00	3	30.95	31.00	-3	2,464	-0.12%
2019/10/09	2	30.35	0	0.00	30.55	2	2,671	0.07%
2019/10/07	5	30.70	0	0.00	30.70	5	2,678	0.19%
2019/10/04	11	30.40	10	30.50	30.50	1	2,658	0.04%
2019/10/03	15	29.47	0	0.00	29.60	15	2,596	0.58%
2019/09/27	10	30.00	0	0.00	30.00	10	2,430	0.41%
2019/09/25	10	30.55	5	30.40	30.55	5	2,406	0.21%
2019/09/24	2	30.15	0	0.00	30.10	2	2,391	0.08%
2019/09/23	3	30.15	0	0.00	30.10	3	2,362	0.13%
2019/09/20	7	30.36	0	0.00	30.35	7	2,321	0.30%
2019/09/19	12	30.87	0	0.00	30.70	12	2,289	0.52%
2019/09/17	12	31.15	0	0.00	31.15	12	2,266	0.53%
2019/09/10	15	31.85	0	0.00	31.50	15	2,266	0.66%
2019/09/06	5	32.15	0	0.00	32.10	5	2,212	0.23%
2019/09/04	5	32.05	2	32.05	32.25	3	2,173	0.14%
2019/09/02	10	32.45	0	0.00	32.60	10	2,091	0.48%
2019/08/30	7	31.74	0	0.00	31.80	7	2,034	0.34%
2019/08/29	5	31.85	0	0.00	32.00	5	1,986	0.25%
2019/08/22	15	31.18	0	0.00	31.10	15	1,906	0.79%
2019/08/21	1	31.15	0	0.00	31.40	1	1,900	0.05%
2019/08/20	0	0.00	3	31.35	31.45	-3	1,885	-0.16%
2019/08/19	35	31.46	10	31.60	31.45	25	1,856	1.35%
2019/08/16	10	31.15	0	0.00	31.15	10	1,817	0.55%
2019/07/30	2	32.90	0	0.00	32.75	2	1,593	0.13%
2019/07/26	5	33.70	5	33.55	33.35	0	1,527	0.00%
2019/07/25	2	35.10	0	0.00	35.20	2	1,473	0.14%
2019/07/24	2	34.80	0	0.00	34.65	2	1,393	0.14%
2019/07/19	2	34.50	0	0.00	34.80	2	1,186	0.17%
2019/07/18	0	0.00	2	33.80	33.70	-2	1,121	-0.18%
2019/07/16	0	0.00	2	32.60	32.80	-2	1,002	-0.20%
2019/07/12	10	32.28	0	0.00	31.95	10	988	1.01%
2019/07/10	0	0.00	2	32.45	32.75	-2	952	-0.21%
2019/07/05	4	31.75	0	0.00	31.65	4	902	0.44%
2019/07/04	2	31.45	10	31.80	31.65	-8	888	-0.90%
2019/07/01	0	0.00	20	31.30	31.15	-20	854	-2.34%
2019/06/25	0	0.00	19	31.09	31.20	-19	883	-2.15%
2019/06/24	0	0.00	80	30.94	30.85	-80	865	-9.24%
2019/06/21	0	0.00	20	30.88	30.80	-20	852	-2.35%
2019/06/20	0	0.00	25	30.41	30.60	-25	828	-3.02%
2019/06/19	0	0.00	25	29.94	30.10	-25	804	-3.11%
2019/06/06	0	0.00	10	29.85	29.80	-10	834	-1.20%
2019/05/31	0	0.00	20	29.78	29.70	-20	837	-2.39%
2019/05/30	1	29.60	1	29.40	29.50	0	850	0.00%
2019/05/14	20	29.10	3	29.45	29.65	17	929	1.83%
2019/05/10	15	30.00	0	0.00	29.70	15	932	1.61%
2019/05/09	2	30.10	0	0.00	29.95	2	921	0.22%
2019/05/03	3	30.05	0	0.00	30.00	3	850	0.35%
2019/04/29	10	29.30	0	0.00	29.20	10	817	1.22%
2019/04/11	5	29.45	0	0.00	29.40	5	758	0.66%
2019/04/01	30	29.77	0	0.00	29.85	30	681	4.40%
2019/03/18	0.1	29.90	0	0.00	29.90	0.1	641	0.01%
2019/03/04	0	0.00	10	29.98	30.00	-10	701	-1.43%
2019/02/26	0	0.00	10	29.50	29.55	-10	675	-1.48%
2019/02/19	0	0.00	3	29.00	29.00	-3	660	-0.45%
2019/02/18	5	28.80	0	0.00	28.80	5	661	0.76%
2019/01/29	5	28.80	0	0.00	28.95	5	653	0.76%
2019/01/17	10	29.10	0	0.00	29.25	10	797	1.25%
2019/01/09	0	0.00	5	29.45	29.35	-5	1,057	-0.47%
2018/12/25	5	28.75	0	0.00	28.70	5	1,678	0.30%
2018/12/20	0	0.00	1	29.70	29.60	-1	1,692	-0.06%
2018/12/19	0	0.00	1	29.45	29.50	-1	1,676	-0.06%
2018/12/17	0	0.00	1	29.70	29.55	-1	1,677	-0.06%
2018/11/16	0	0.00	10	28.40	28.50	-10	1,667	-0.60%
2018/11/12	10	27.95	34.8	28.00	27.95	-24.8	1,680	-1.47%
2018/11/01	2	29.25	0	0.00	29.25	2	1,659	0.12%
2018/10/30	10	28.85	0	0.00	28.85	10	1,648	0.61%
2018/10/25	0	0.00	10	29.50	29.50	-10	1,617	-0.62%
2018/10/19	10	30.95	0	0.00	30.95	10	1,583	0.63%
2018/10/18	0	0.00	3	30.95	31.45	-3	1,535	-0.20%
2018/10/17	3	30.85	0	0.00	30.85	3	1,499	0.20%
2018/10/16	20	31.21	0	0.00	31.55	20	1,424	1.40%
2018/10/15	0	0.00	10	31.90	31.95	-10	1,158	-0.86%
2018/10/08	15	30.25	0	0.00	30.80	15	910	1.65%
2018/10/04	0	0.00	2	30.35	30.60	-2	841	-0.24%
2018/10/03	0	0.00	5	30.55	30.10	-5	820	-0.61%
2018/09/27	0	0.00	10	29.75	29.75	-10	784	-1.27%
2018/09/12	5	29.25	0	0.00	29.25	5	736	0.68%
2018/09/10	5	29.95	0	0.00	29.90	5	725	0.69%
2018/09/07	15	29.98	0	0.00	29.95	15	722	2.08%
2018/09/03	15	30.15	0	0.00	30.10	15	713	2.10%
2018/08/30	5	30.40	0	0.00	30.35	5	716	0.70%
2018/08/14	0	0.00	10	30.00	29.85	-10	589	-1.70%
2018/08/13	10	29.40	0	0.00	29.75	10	581	1.72%
2018/08/10	1	30.55	1	30.60	30.55	0	552	0.00%
2018/08/09	0	0.00	13	30.75	30.70	-13	550	-2.36%
2018/08/06	0	0.00	5	31.10	30.85	-5	531	-0.94%
2018/07/26	0	0.00	10	30.63	30.70	-10	517	-1.93%
2018/07/24	0	0.00	10	29.85	29.95	-10	471	-2.12%
2018/07/23	0	0.00	4	29.50	29.40	-4	448	-0.89%
2018/07/12	10	28.80	0	0.00	28.70	10	444	2.25%
2018/06/15	0	0.00	10	29.80	29.80	-10	455	-2.19%
2018/06/08	0	0.00	3	29.45	29.45	-3	431	-0.70%
2018/05/22	0	0.00	0.5	29.00	29.15	-0.5	439	-0.12%
2018/04/25	0	0.00	21	27.98	28.00	-21	459	-4.57%
2018/03/31	5	27.65	0	0.00	27.85	5	576	0.87%
2018/03/23	9	27.50	0	0.00	27.55	9	589	1.53%
2018/03/09	11	27.85	0	0.00	28.10	11	732	1.50%
2018/03/05	1	27.55	0	0.00	27.80	1	840	0.12%
2018/01/30	0	29.00	0	0.00	29.00	0	988	0.00%
2018/01/26	4	28.95	0	0.00	29.05	4	1,004	0.40%
2018/01/25	15	28.95	0	0.00	29.05	15	1,005	1.49%
2018/01/24	10	28.95	0	0.00	29.15	10	1,005	0.99%
2018/01/23	14	28.80	0	0.00	29.00	14	1,016	1.38%
2018/01/19	6	28.85	0	0.00	28.85	6	1,009	0.59%
2018/01/18	30	29.03	0	0.00	29.00	30	1,021	2.94%
2018/01/08	0	0.00	7.3	29.76	29.80	-7.3	1,173	-0.62%
2018/01/03	0	0.00	1	30.00	29.40	-1	1,153	-0.09%