慧洋-KY (2637)-元大-潮州券商分點個股進出

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
75.5
漲跌
▲1.8
漲幅
+2.44%
成交量
9,463張
產業
上市航運類股
954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－元大-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州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
2024/05/28	6	75.87	5	75.24	75.50	1	8,429	0.01%
2024/05/27	0	0.00	1	72.60	73.70	-1	8,524	-0.01%
2024/05/24	2	71.70	2	71.80	71.60	0	8,625	0.00%
2024/05/23	0	0.00	2	72.70	71.70	-2	8,786	-0.02%
2024/05/22	1	72.20	17.2	72.34	73.30	-16.2	8,774	-0.19%
2024/05/21	6	70.58	0	0.00	70.10	6	8,832	0.07%
2024/05/17	17	71.52	2	71.30	70.80	15	9,019	0.17%
2024/05/16	2	72.10	7	74.43	75.00	-5	8,893	-0.06%
2024/05/15	1	70.90	0	0.00	71.40	1	8,751	0.01%
2024/05/14	4	73.93	4	74.83	73.90	0	8,605	0.00%
2024/05/13	31	74.97	105	74.87	73.80	-74	8,336	-0.89%	大賣/
2024/05/10	22	72.89	23	73.13	73.00	-1	7,840	-0.01%
2024/05/09	7	72.07	17.1	72.85	70.60	-10.1	7,500	-0.13%
2024/05/08	110	73.46	19	74.73	70.10	91	7,300	1.25%	大買/
2024/05/07	3	71.47	3	71.50	71.90	0	6,779	0.00%
2024/04/29	4	70.05	6	70.05	68.90	-2	6,401	-0.03%
2024/04/26	1	68.80	2	68.76	68.70	-1	6,323	-0.02%
2024/04/25	1	68.10	0	0.00	67.10	1	6,323	0.02%
2024/04/23	1	69.20	2	69.30	69.20	-1	6,346	-0.02%
2024/04/22	5	69.28	19.1	68.96	69.20	-14.1	6,217	-0.23%
2024/04/19	0	0.00	1.1	65.58	66.30	-1.1	5,846	-0.02%
2024/04/18	0	0.00	1	63.70	64.70	-1	5,649	-0.02%
2024/04/16	2	64.40	1	62.90	62.90	1	5,686	0.02%
2024/04/15	0	0.00	1	67.60	66.00	-1	5,747	-0.02%
2024/04/12	0	0.00	4.1	65.91	66.70	-4.1	5,782	-0.07%
2024/04/11	0	0.00	5	64.14	64.20	-5	6,060	-0.08%
2024/04/09	2	61.85	25.6	63.07	63.70	-23.6	6,134	-0.38%
2024/04/08	0.1	58.50	0	0.00	58.50	0.1	5,986	0.00%
2024/04/03	2	57.60	0	0.00	57.40	2	5,976	0.03%
2024/04/02	2	58.10	0	0.00	57.30	2	6,020	0.03%
2024/04/01	4	58.60	0	0.00	58.50	4	6,049	0.07%
2024/03/29	2.2	58.19	1	58.30	58.40	1.2	6,209	0.02%
2024/03/28	2	59.10	0	0.00	58.90	2	6,350	0.03%
2024/03/26	2	59.60	0	0.00	59.50	2	6,719	0.03%
2024/03/20	1	61.70	1	61.50	61.10	0	7,038	0.00%
2024/03/19	0	0.00	9	61.00	61.50	-9	7,029	-0.13%
2024/03/18	9	57.70	0	0.00	58.60	9	7,055	0.13%
2024/03/15	0.2	60.01	0	0.00	58.90	0.2	7,025	0.00%
2024/03/13	0	0.00	1	60.60	60.60	-1	6,970	-0.01%
2024/03/12	0	0.00	1	62.00	61.50	-1	7,058	-0.01%
2024/03/08	2	60.80	1	60.70	60.80	1	8,102	0.01%
2024/03/07	1	59.70	2	60.10	59.80	-1	8,665	-0.01%
2024/03/06	0	0.00	6	60.38	60.10	-6	8,832	-0.07%
2024/03/05	1.2	62.12	0	0.00	61.70	1.2	8,838	0.01%
2024/03/04	4.4	61.21	7	61.73	62.00	-2.6	8,891	-0.03%
2024/03/01	3	60.77	0	0.00	61.10	3	9,499	0.03%
2024/02/29	3	61.00	5	61.38	61.40	-2	9,495	-0.02%
2024/02/27	5	58.86	6	58.57	58.10	-1	9,318	-0.01%
2024/02/26	2	59.05	7	58.74	59.30	-5	9,164	-0.05%
2024/02/23	0.7	56.64	1	56.70	56.40	-0.3	8,967	0.00%
2024/02/22	0	0.00	3	56.93	56.80	-3	8,926	-0.03%
2024/02/21	17	56.29	14	57.30	56.50	3	8,768	0.03%
2024/02/20	0	0.00	5	55.36	54.90	-5	8,562	-0.06%
2024/02/19	0	0.00	2	54.00	53.90	-2	8,457	-0.02%
2024/02/02	0	0.00	1	51.60	51.60	-1	8,383	-0.01%
2024/01/30	0	0.00	1	52.00	52.00	-1	8,286	-0.01%
2024/01/23	0	0.00	1	52.50	52.50	-1	8,292	-0.01%
2024/01/18	2	51.65	4.1	52.53	53.20	-2.1	8,281	-0.03%
2024/01/17	6	50.40	0	0.00	50.30	6	8,162	0.07%
2024/01/16	1	51.20	1	50.70	50.90	0	8,140	0.00%
2024/01/15	0	0.00	1	51.40	51.50	-1	8,140	-0.01%
2024/01/12	1	51.90	3	52.10	52.10	-2	8,160	-0.02%
2024/01/11	0	0.00	1	51.30	51.50	-1	8,199	-0.01%
2024/01/10	9.1	51.47	9	50.97	51.10	0.1	8,197	0.00%
2024/01/09	6	52.72	5	52.50	52.50	1	8,159	0.01%
2024/01/08	2	54.75	1	54.40	54.00	1	7,997	0.01%
2024/01/05	13	55.00	13	54.34	54.90	0	7,872	0.00%
2024/01/04	2.7	53.21	2	53.60	53.20	0.7	7,462	0.01%
2024/01/02	1	52.50	2	53.65	52.40	-1	7,479	-0.01%
2023/12/28	2	51.80	0	0.00	51.90	2	7,560	0.03%
2023/12/27	3	53.57	7	53.41	53.50	-4	7,538	-0.05%
2023/12/26	0	0.00	0.1	52.40	53.00	-0.1	7,480	0.00%
2023/12/25	7.1	50.46	0.3	51.20	49.95	6.8	7,324	0.09%
2023/12/22	3	52.87	2	53.05	53.20	1	7,252	0.01%
2023/12/21	5	54.00	11.1	54.02	53.60	-6.1	7,195	-0.08%
2023/12/20	1	51.30	1.1	51.73	52.00	-0.1	6,995	0.00%
2023/12/19	1	52.10	0	0.00	51.00	1	6,992	0.01%
2023/12/18	1	50.60	2	52.00	51.30	-1	7,084	-0.01%
2023/12/15	1	51.30	0	0.00	51.10	1	7,143	0.01%
2023/12/14	2	50.75	0	0.00	50.60	2	7,403	0.03%
2023/12/13	0	0.00	3	52.33	51.50	-3	7,594	-0.04%
2023/12/12	1	51.10	0	0.00	50.70	1	8,078	0.01%
2023/12/11	5	50.40	0	0.00	50.90	5	8,421	0.06%
2023/12/08	2	50.60	0	0.00	50.60	2	8,403	0.02%
2023/12/07	1	51.20	0	0.00	51.20	1	8,341	0.01%
2023/12/05	26	54.94	16	54.21	53.60	10	8,049	0.12%
2023/12/04	1	55.00	10.1	52.93	55.00	-9.1	7,193	-0.13%
2023/12/01	3	50.23	4	50.20	50.30	-1	6,548	-0.02%
2023/11/30	5	49.32	5	49.31	48.50	0	6,363	0.00%
2023/11/29	6	48.08	0	0.00	48.15	6	6,336	0.09%
2023/11/28	10	49.09	14.1	49.34	48.90	-4.1	6,225	-0.07%
2023/11/27	1	46.85	0	0.00	46.60	1	5,540	0.02%
2023/11/24	1	45.30	0	0.00	45.10	1	5,446	0.02%
2023/11/21	0	0.00	0.2	44.35	44.45	-0.2	5,503	0.00%
2023/11/20	1	44.10	1	44.10	44.05	0	5,544	0.00%
2023/11/14	0.1	42.20	0	0.00	42.20	0.1	6,176	0.00%
2023/11/03	0	0.00	10	42.95	43.20	-10	6,435	-0.16%
2023/10/31	12	42.58	2	42.10	41.70	10	6,473	0.15%
2023/10/25	3	43.82	1	43.75	43.75	2	6,692	0.03%
2023/10/24	2	44.10	3	43.95	44.00	-1	6,692	-0.01%
2023/10/23	1	44.15	1	44.30	44.30	0	6,693	0.00%
2023/10/20	0.2	45.40	0	0.00	45.60	0.2	6,689	0.00%
2023/10/19	2	47.40	2.2	46.99	47.15	-0.2	6,775	0.00%
2023/10/18	0	0.00	3	45.27	45.25	-3	6,772	-0.04%
2023/10/17	0.2	46.00	1	45.80	45.60	-0.9	6,811	-0.01%
2023/10/12	3	46.92	0	0.00	47.05	3	6,917	0.04%
2023/10/11	2.1	47.84	1	47.00	47.15	1.1	6,906	0.02%
2023/10/06	0	0.00	2.1	49.06	48.90	-2.1	6,844	-0.03%
2023/10/05	2	47.80	1	47.25	47.30	1	6,762	0.01%
2023/10/04	0	0.00	0.1	47.25	47.90	-0.1	6,708	0.00%
2023/10/03	1.1	47.34	1	46.65	46.50	0.1	6,612	0.00%
2023/10/02	2.1	47.40	0	0.00	47.35	2.1	6,614	0.03%
2023/09/28	1	48.75	1.3	48.50	48.45	-0.3	6,576	0.00%
2023/09/27	1	49.30	1	48.70	48.45	0	6,577	0.00%
2023/09/25	1	49.00	0	0.00	48.70	1	6,554	0.02%
2023/09/22	2	49.58	0	0.00	49.65	2	6,523	0.03%
2023/09/21	2	50.20	2	49.45	49.45	0	6,474	0.00%
2023/09/20	11	50.74	10	50.75	50.00	1	6,315	0.02%
2023/09/19	1	50.60	2.3	51.03	50.50	-1.3	6,030	-0.02%
2023/09/18	3	50.90	0	0.00	50.50	3	5,762	0.05%
2023/09/15	3	51.47	6	51.85	51.40	-3	5,563	-0.05%
2023/09/14	0	0.00	26.1	48.34	50.90	-26.1	4,974	-0.52%
2023/09/12	5	46.30	1	45.75	46.15	4	4,616	0.09%
2023/09/11	1	46.35	1	46.00	45.90	0	4,608	0.00%
2023/09/07	3	45.45	3	45.80	45.20	0	4,552	0.00%
2023/09/06	10	45.97	12	45.94	45.90	-2	4,572	-0.04%
2023/09/05	0	0.00	1	45.95	46.35	-1	4,568	-0.02%
2023/09/04	16	44.29	16	45.08	45.55	0	4,580	0.00%
2023/09/01	5	45.39	0	0.00	45.20	5	4,545	0.11%
2023/08/31	2	45.55	0	0.00	45.90	2	4,585	0.04%
2023/08/30	6	45.66	24	45.66	45.55	-18	4,585	-0.39%
2023/08/29	3	45.40	7	45.13	45.50	-4	4,615	-0.09%
2023/08/25	6	43.70	0	0.00	43.30	6	4,724	0.13%
2023/08/24	2	43.88	2	43.60	43.60	0	4,812	0.00%
2023/08/23	9.1	44.95	1	45.60	44.65	8.1	4,852	0.17%
2023/08/22	11	45.10	8	45.55	45.15	3	4,915	0.06%
2023/08/21	8	46.19	2	45.65	45.80	6	4,840	0.12%
2023/08/18	7	47.08	11	47.07	47.50	-4	4,706	-0.08%
2023/08/17	0	0.00	1	42.80	43.95	-1	4,435	-0.02%
2023/08/16	1	43.10	0	0.00	42.25	1	4,388	0.02%
2023/08/14	1	42.10	0	0.00	41.80	1	4,360	0.02%
2023/08/11	3	45.10	0	0.00	44.60	3	4,260	0.07%
2023/08/10	2	45.33	2	45.20	45.25	0	4,239	0.00%
2023/08/09	2	46.03	1.3	45.34	45.45	0.8	4,240	0.02%
2023/08/08	1	46.55	1	46.40	46.45	0	4,223	0.00%
2023/08/07	1	46.85	1	46.85	46.90	0	4,196	0.00%
2023/08/04	3	47.30	1	47.45	47.40	2	4,198	0.05%
2023/08/02	7	47.25	1	47.50	47.35	6	4,185	0.14%
2023/08/01	2	47.00	3.1	46.75	47.05	-1.1	4,123	-0.03%
2023/07/31	4.1	45.72	1	45.40	45.55	3.1	4,046	0.08%
2023/07/28	0	0.00	11	47.26	46.40	-11	4,008	-0.27%
2023/07/27	2	46.10	1	46.00	46.05	1	3,924	0.03%
2023/07/26	0	0.00	2	45.38	45.20	-2	3,930	-0.05%
2023/07/25	2	45.03	0	0.00	44.85	2	3,935	0.05%
2023/07/24	2	45.35	0.2	46.02	45.45	1.8	3,904	0.05%
2023/07/21	6	46.66	0	0.00	46.45	6	3,800	0.16%
2023/07/19	1	45.55	3	45.55	45.25	-2	3,667	-0.05%
2023/07/18	3	45.40	2	45.65	45.45	1	3,608	0.03%
2023/07/17	0	0.00	1	45.60	45.65	-1	3,553	-0.03%
2023/07/14	0	0.00	1	46.15	46.05	-1	3,583	-0.03%
2023/07/13	1.1	45.30	0.5	45.40	45.15	0.7	3,621	0.02%
2023/07/12	2.1	46.89	14	46.82	46.60	-11.9	3,597	-0.33%
2023/07/07	5	48.27	0.3	48.30	48.00	4.8	3,668	0.13%
2023/07/06	1	48.90	0	0.00	48.85	1	3,678	0.03%
2023/07/05	1	48.60	0.1	49.10	48.85	0.9	3,743	0.02%
2023/07/04	2	49.40	0	0.00	48.75	2	3,852	0.05%
2023/07/03	0	0.00	1.2	50.23	49.70	-1.2	3,824	-0.03%
2023/06/29	1	48.30	0	0.00	48.65	1	3,744	0.03%
2023/06/28	10	49.90	2	48.70	48.95	8	3,768	0.21%
2023/06/27	0	0.00	10	50.10	49.80	-10	3,808	-0.26%
2023/06/26	3	50.10	3	50.03	49.95	0	3,938	0.00%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/20	0	0.00	2	50.30	50.50	-2	4,142	-0.05%
2023/06/19	2	50.20	5	50.20	50.20	-3	4,175	-0.07%
2023/06/16	3	50.93	0	0.00	50.70	3	4,167	0.07%
2023/06/15	2	50.70	0	0.00	50.70	2	4,155	0.05%
2023/06/14	2	50.85	1	51.30	50.70	1	4,180	0.02%
2023/06/12	3	50.40	3	50.20	50.30	0	4,436	0.00%
2023/06/09	0	0.00	1	50.90	51.00	-1	4,541	-0.02%
2023/06/02	1	49.80	19	50.31	50.20	-18	4,763	-0.38%
2023/06/01	16.3	50.01	0	0.00	49.70	16.3	4,924	0.33%
2023/05/31	7.2	51.58	0	0.00	51.00	7.2	5,012	0.14%
2023/05/30	2.2	53.49	0	0.00	52.30	2.2	5,388	0.04%
2023/05/29	0	0.00	1	60.10	60.30	-1	5,653	-0.02%
2023/05/26	20.2	59.57	15	59.10	59.00	5.2	6,084	0.09%
2023/05/25	5	62.00	0	0.00	61.30	5	6,260	0.08%
2023/05/23	8	63.10	0	0.00	63.00	8	6,258	0.13%
2023/05/22	0	0.00	3	63.53	63.30	-3	6,247	-0.05%
2023/05/19	2	62.95	2	62.90	62.90	0	6,255	0.00%
2023/05/18	1	63.40	2	63.40	63.40	-1	6,235	-0.02%
2023/05/17	2	63.30	0	0.00	63.20	2	6,231	0.03%
2023/05/15	1	62.80	0	0.00	62.70	1	6,235	0.02%
2023/05/12	7	62.20	0	0.00	62.20	7	6,224	0.11%
2023/05/10	0	0.00	3	62.30	62.40	-3	6,249	-0.05%
2023/05/08	2.2	61.03	1	61.00	61.00	1.2	6,277	0.02%
2023/05/05	1.1	62.33	0	0.00	61.10	1.1	6,320	0.02%
2023/05/04	2	62.55	4	62.80	62.50	-2	6,318	-0.03%
2023/04/24	2	62.80	0	0.00	62.60	2	6,439	0.03%
2023/04/21	1	62.50	0	0.00	62.80	1	6,453	0.02%
2023/04/20	4	63.20	0	0.00	62.70	4	6,450	0.06%
2023/04/19	3	63.70	3	63.80	63.50	0	6,465	0.00%
2023/04/18	2.1	64.76	1	64.70	64.60	1.1	6,505	0.02%
2023/04/17	5	65.60	1	65.50	66.00	4	6,485	0.06%
2023/04/14	2	64.55	0	0.00	65.10	2	6,613	0.03%
2023/04/13	1.2	65.00	0	0.00	64.60	1.2	6,660	0.02%
2023/04/12	2	66.00	0	0.00	65.80	2	6,635	0.03%
2023/04/11	2	65.90	3	65.80	65.80	-1	6,629	-0.02%
2023/04/10	5	66.58	0	0.00	66.40	5	6,650	0.08%
2023/04/07	1	66.50	1.1	66.49	66.60	-0.1	6,656	0.00%
2023/03/31	0	0.00	2	64.40	64.20	-2	6,801	-0.03%
2023/03/30	0.2	64.10	0	0.00	64.00	0.2	7,577	0.00%
2023/03/29	1	63.60	14	63.69	63.50	-13	8,017	-0.16%
2023/03/28	23	65.45	15	64.10	64.10	8	8,393	0.10%
2023/03/27	8	65.79	7	65.84	66.00	1	8,799	0.01%
2023/03/24	1	63.90	0	0.00	63.70	1	9,368	0.01%
2023/03/23	6.1	64.68	0	0.00	64.30	6.1	9,661	0.06%
2023/03/22	0	0.00	2	68.50	68.50	-2	9,562	-0.02%
2023/03/21	0	0.00	2	67.70	67.60	-2	9,583	-0.02%
2023/03/20	1	67.40	1	67.30	67.50	0	9,621	0.00%
2023/03/17	2.5	68.26	0	0.00	67.70	2.5	9,707	0.03%
2023/03/16	11	68.45	10	68.11	67.60	1	9,741	0.01%
2023/03/15	15	69.29	11.2	68.77	68.60	3.8	9,749	0.04%
2023/03/14	2	65.50	5	67.90	68.20	-3	9,785	-0.03%
2023/03/13	2.2	65.94	1	66.30	66.00	1.2	9,754	0.01%
2023/03/10	3	67.13	2	68.60	66.50	1	9,724	0.01%
2023/03/09	2	67.35	0	0.00	67.00	2	9,771	0.02%
2023/03/08	5.1	67.56	2	67.40	67.20	3.1	9,788	0.03%
2023/03/06	5	68.72	4	68.45	68.50	1	9,870	0.01%
2023/03/03	14	70.10	37	70.02	70.60	-23	9,858	-0.23%
2023/03/02	34.2	70.52	10	70.25	69.90	24.2	9,745	0.25%
2023/03/01	32.1	68.98	31	67.23	67.40	1.1	9,362	0.01%
2023/02/24	40.1	67.03	49.2	67.87	68.00	-9.2	9,027	-0.10%
2023/02/23	9	66.18	12	64.45	65.50	-3	8,555	-0.04%
2023/02/22	1	61.90	6	62.13	61.90	-5	8,291	-0.06%
2023/02/21	10	61.30	19	61.68	61.80	-9	8,291	-0.11%
2023/02/20	2	60.40	0	0.00	60.50	2	8,451	0.02%
2023/02/13	3.2	60.15	0	0.00	61.10	3.2	8,853	0.04%
2023/02/09	0	0.00	1	62.30	62.00	-1	9,162	-0.01%
2023/02/08	1	61.70	4	61.95	62.10	-3	9,368	-0.03%
2023/02/07	0	0.00	1	61.80	61.70	-1	9,407	-0.01%
2023/02/06	5	60.56	0	0.00	61.20	5	9,474	0.05%
2023/02/03	3	62.70	4	62.00	61.60	-1	9,524	-0.01%
2023/02/02	1	61.40	3	61.97	61.90	-2	9,532	-0.02%
2023/02/01	4	61.10	1	61.10	61.20	3	9,558	0.03%
2023/01/31	2	60.50	2.1	60.56	60.70	-0.1	9,590	0.00%
2023/01/30	2	59.65	1	59.90	59.90	1	9,621	0.01%
2023/01/13	0	0.00	4	59.20	58.80	-4	9,758	-0.04%
2023/01/12	2	59.50	3	59.43	59.20	-1	9,819	-0.01%
2023/01/10	4	60.60	0	0.00	60.10	4	9,885	0.04%
2023/01/06	7	60.24	8	60.10	60.00	-1	10,019	-0.01%
2023/01/05	4	60.38	4	60.60	60.80	0	10,026	0.00%
2023/01/04	11	60.87	4	60.35	60.00	7	10,126	0.07%
2022/12/30	1	62.40	0	0.00	61.40	1	10,203	0.01%
2022/12/29	2	61.60	8	61.60	61.40	-6	10,319	-0.06%
2022/12/28	2	61.20	4	61.70	61.30	-2	10,428	-0.02%
2022/12/26	5	63.20	5	63.12	62.70	0	10,577	0.00%
2022/12/23	9	65.16	7	64.77	64.80	2	10,549	0.02%
2022/12/22	20	66.14	11	64.90	67.00	9	10,436	0.09%
2022/12/21	2	63.50	7	64.79	64.80	-5	9,828	-0.05%
2022/12/20	0	0.00	1	62.70	62.80	-1	9,502	-0.01%
2022/12/19	9	63.70	4	62.55	61.90	5	9,246	0.05%
2022/12/16	13	64.94	7	64.73	64.40	6	8,936	0.07%
2022/12/15	2	62.35	14	62.71	63.50	-12	8,658	-0.14%
2022/12/14	4	58.30	3	58.90	58.80	1	8,714	0.01%
2022/12/13	1	59.20	5	59.90	59.60	-4	8,698	-0.05%
2022/12/09	0	0.00	3	59.27	60.10	-3	8,953	-0.03%
2022/12/08	5	57.72	0	0.00	57.80	5	9,250	0.05%
2022/12/07	2	60.15	2	60.05	58.20	0	9,439	0.00%
2022/12/06	8	59.43	0	0.00	57.90	8	9,468	0.08%
2022/12/01	0	0.00	1	62.90	61.50	-1	9,529	-0.01%
2022/11/28	1	59.60	3	59.83	59.40	-2	9,552	-0.02%
2022/11/25	1	61.00	22	61.06	60.70	-21	9,562	-0.22%
2022/11/23	0	0.00	1	58.80	58.70	-1	9,479	-0.01%
2022/11/22	0	0.00	1	57.20	57.20	-1	9,543	-0.01%
2022/11/18	0	0.00	1	58.30	57.70	-1	9,624	-0.01%
2022/11/17	22	58.82	2	58.55	58.50	20	9,620	0.21%
2022/11/16	4	59.55	1	60.40	59.00	3	9,648	0.03%
2022/11/14	1	57.90	11	58.20	58.30	-10	9,673	-0.10%
2022/11/11	0	0.00	13	58.70	57.30	-13	9,690	-0.13%
2022/11/10	14	57.03	20	56.80	56.80	-6	9,642	-0.06%
2022/11/09	20	56.80	0	0.00	57.10	20	9,694	0.21%
2022/11/08	0	0.00	2	57.55	56.70	-2	9,791	-0.02%
2022/11/07	2	56.00	3	55.87	55.60	-1	9,677	-0.01%
2022/11/04	1	54.40	0	0.00	54.90	1	9,596	0.01%
2022/11/01	1	51.20	0	0.00	51.10	1	9,403	0.01%
2022/10/31	2	52.10	4	52.10	52.30	-2	9,403	-0.02%
2022/10/27	2	53.70	2	54.10	54.10	0	9,421	0.00%
2022/10/25	4	54.63	0	0.00	54.40	4	9,401	0.04%
2022/10/24	12	55.62	14	55.74	55.40	-2	9,443	-0.02%
2022/10/21	3	52.77	2	53.10	53.00	1	9,368	0.01%
2022/10/18	0	0.00	1	54.60	54.70	-1	9,388	-0.01%
2022/10/14	2	52.90	2	54.10	54.00	0	9,776	0.00%
2022/10/13	1	52.30	1	51.70	51.60	0	9,780	0.00%
2022/10/12	0	0.00	1	53.90	53.80	-1	9,889	-0.01%
2022/10/11	2	57.10	2	56.20	56.10	0	9,820	0.00%
2022/10/07	0	0.00	10	59.39	58.90	-10	9,705	-0.10%
2022/10/06	1	56.30	2	58.00	58.30	-1	9,651	-0.01%
2022/10/05	11	57.86	10	57.60	57.40	1	9,582	0.01%
2022/10/04	4	55.05	4	56.10	56.50	0	9,528	0.00%
2022/10/03	0	0.00	3	52.80	53.90	-3	9,458	-0.03%
2022/09/30	1	49.40	0	0.00	51.70	1	9,524	0.01%
2022/09/29	2	52.00	4.2	51.41	51.20	-2.2	9,759	-0.02%
2022/09/28	1	52.10	1	51.60	51.50	0	10,070	0.00%
2022/09/27	1	55.60	8.2	55.05	55.50	-7.2	10,023	-0.07%
2022/09/26	3	56.13	6	55.70	55.20	-3	10,039	-0.03%
2022/09/23	10	58.35	67	57.87	57.90	-57	10,118	-0.56%
2022/09/22	12	57.88	2	58.25	58.00	10	10,163	0.10%
2022/09/21	72	58.43	21	57.85	59.70	51	9,902	0.52%
2022/09/19	17	56.55	2	55.75	55.10	15	10,215	0.15%
2022/09/16	1	58.80	3	58.63	59.10	-2	10,379	-0.02%
2022/09/15	5	57.88	1	58.80	59.00	4	10,546	0.04%
2022/09/14	1	56.70	9	55.72	56.70	-8	10,629	-0.08%
2022/09/13	2	55.05	0	0.00	54.60	2	10,650	0.02%
2022/09/12	1	53.60	3	55.90	55.80	-2	10,866	-0.02%
2022/09/08	0	0.00	2	52.50	52.70	-2	10,952	-0.02%
2022/09/07	5	53.96	2	54.00	54.20	3	11,060	0.03%
2022/09/06	3	55.90	1	55.20	55.10	2	11,209	0.02%
2022/09/02	1	55.20	0	0.00	54.10	1	11,571	0.01%
2022/08/31	0	0.00	7	57.39	57.90	-7	12,072	-0.06%
2022/08/30	2	58.35	3	57.90	57.90	-1	12,243	-0.01%
2022/08/29	6	58.32	6	58.70	58.00	0	12,384	0.00%
2022/08/26	7	62.53	5	62.32	62.60	2	12,564	0.02%
2022/08/25	10	62.97	0.3	63.10	62.20	9.7	12,740	0.08%
2022/08/24	9	62.99	2	63.00	62.80	7	13,040	0.05%
2022/08/23	10	64.50	3	64.27	63.80	7	13,155	0.05%
2022/08/22	6	64.95	3	64.40	64.90	3	13,280	0.02%
2022/08/19	2	68.65	2	68.65	68.10	0	13,663	0.00%
2022/08/18	2	69.85	0.1	69.80	69.30	1.9	13,935	0.01%
2022/08/17	1	69.10	0	0.00	69.20	1	14,208	0.01%
2022/08/16	1	68.60	0	0.00	68.50	1	14,467	0.01%
2022/08/15	3.1	68.10	4	69.33	69.60	-0.9	15,072	-0.01%
2022/08/12	0.3	68.70	10.3	68.41	68.60	-10	15,127	-0.07%
2022/08/09	1	67.50	0	0.00	67.40	1	15,835	0.01%
2022/08/08	0.1	66.10	0	0.00	66.70	0.1	16,152	0.00%
2022/08/05	0.1	67.10	0	0.00	67.50	0.1	16,343	0.00%
2022/08/04	6.1	67.56	1	65.50	66.40	5.1	16,756	0.03%
2022/08/03	0	0.00	1	67.30	67.20	-1	17,114	-0.01%
2022/08/02	0	0.00	2	67.60	68.00	-2	17,767	-0.01%
2022/08/01	2	68.10	0	0.00	68.80	2	18,273	0.01%
2022/07/29	3	69.40	2	68.70	68.60	1	18,835	0.01%
2022/07/28	0	0.00	14	67.91	68.00	-14	19,610	-0.07%
2022/07/26	3	67.40	7	67.31	67.60	-4	20,545	-0.02%
2022/07/25	4	67.75	0	0.00	68.00	4	20,856	0.02%
2022/07/22	0	0.00	1	69.00	69.50	-1	20,982	0.00%
2022/07/21	12	68.41	3.2	70.11	68.20	8.9	21,120	0.04%
2022/07/20	0	0.00	4	67.50	67.20	-4	20,998	-0.02%
2022/07/19	21.2	68.10	7	68.04	67.80	14.2	21,373	0.07%
2022/07/18	0	0.00	2	66.50	66.50	-2	21,806	-0.01%
2022/07/15	2	65.05	0	0.00	65.30	2	22,470	0.01%
2022/07/14	1	64.60	2	65.45	66.30	-1	23,861	0.00%
2022/07/13	5	65.62	1	64.80	64.70	4	24,483	0.02%
2022/07/12	4	64.48	1	63.50	64.00	3	24,813	0.01%
2022/07/11	2	67.15	5	66.94	67.10	-3	25,378	-0.01%
2022/07/08	21	67.60	18	67.37	67.10	3	25,436	0.01%
2022/07/07	2	63.80	1	64.80	65.60	1	25,271	0.00%
2022/07/06	1	66.30	1	66.30	65.30	0	25,067	0.00%
2022/07/05	1	62.70	23	62.68	64.30	-22	24,880	-0.09%
2022/07/04	2	62.60	0	0.00	62.10	2	24,830	0.01%
2022/07/01	1	64.60	2	64.10	61.80	-1	24,789	0.00%
2022/06/30	2	65.25	0	0.00	65.00	2	24,566	0.01%
2022/06/29	1	68.80	1	67.60	67.90	0	24,375	0.00%
2022/06/28	1	69.50	0	0.00	70.30	1	24,253	0.00%
2022/06/27	5	71.58	4	71.68	71.20	1	24,082	0.00%
2022/06/24	1	69.20	10	68.09	66.80	-9	23,592	-0.04%
2022/06/23	15	67.19	22	67.44	66.40	-7	23,286	-0.03%
2022/06/22	15	69.71	29.1	70.85	68.00	-14.1	23,057	-0.06%
2022/06/21	20	73.30	7.1	72.22	73.10	12.9	22,630	0.06%
2022/06/20	10.1	76.35	9	73.94	72.60	1.1	22,392	0.00%
2022/06/17	7.1	79.09	6	79.65	78.60	1.1	22,053	0.00%
2022/06/16	9.1	81.66	6	81.87	80.00	3.1	21,857	0.01%
2022/06/15	9.2	84.28	3	84.67	83.60	6.2	21,658	0.03%
2022/06/14	9	85.38	8	85.46	85.40	1	21,510	0.00%
2022/06/13	6	87.50	3	87.27	87.30	3	21,437	0.01%
2022/06/10	12.1	90.99	6	90.48	91.00	6.1	21,527	0.03%
2022/06/09	17.2	94.20	2	93.75	93.10	15.2	21,528	0.07%
2022/06/08	10	98.88	4	98.93	98.20	6	21,804	0.03%
2022/06/07	4	104.50	5	104.20	104.50	-1	22,353	0.00%
2022/06/06	8	103.50	6	105.58	102.00	2	22,305	0.01%
2022/06/02	4.2	102.74	7.2	103.15	103.50	-3	22,127	-0.01%
2022/06/01	4	99.75	16	100.64	102.00	-12	22,033	-0.05%
2022/05/31	2	97.55	2	97.50	97.60	0	21,879	0.00%
2022/05/30	1	98.00	1	96.30	97.80	0	21,952	0.00%
2022/05/27	11.1	97.74	6	98.45	97.50	5.1	21,887	0.02%
2022/05/26	1	98.80	8	99.99	100.50	-7	21,470	-0.03%
2022/05/25	4	99.10	5	99.18	97.70	-1	21,354	0.00%
2022/05/24	8	97.88	5	98.12	97.20	3	21,214	0.01%
2022/05/23	19.1	98.65	16	98.59	97.40	3.1	21,216	0.01%
2022/05/20	6	93.35	10	93.70	93.60	-4	20,693	-0.02%
2022/05/19	10	90.66	8	91.25	91.90	2	20,716	0.01%
2022/05/18	5	93.20	4	93.45	93.40	1	20,599	0.00%
2022/05/17	5	92.37	2	91.90	91.80	3	20,581	0.01%
2022/05/16	9	94.41	8	94.69	95.50	1	20,511	0.00%
2022/05/13	6	95.82	8	95.76	94.60	-2	20,239	-0.01%
2022/05/12	12	97.27	8	97.59	94.50	4	20,084	0.02%
2022/05/11	7.1	99.05	5	99.50	98.00	2.1	19,675	0.01%
2022/05/10	5	102.06	5	103.60	101.00	0	19,482	0.00%
2022/05/09	11	104.00	5	104.50	100.50	6	18,875	0.03%
2022/05/06	5.1	104.42	10	105.35	108.00	-4.9	18,397	-0.03%
2022/05/05	7	102.71	18.1	103.92	105.00	-11.1	17,863	-0.06%
2022/05/04	6	96.93	10.1	98.11	100.50	-4.1	17,011	-0.02%
2022/05/03	5	91.46	7	92.73	94.60	-2	16,316	-0.01%
2022/04/29	12	90.82	23	91.08	92.20	-11	16,138	-0.07%
2022/04/28	14	87.95	10	87.90	87.00	4	15,888	0.03%
2022/04/27	7	86.07	13	84.75	86.00	-6	15,709	-0.04%
2022/04/26	4	86.76	3	89.07	85.40	1	15,567	0.01%
2022/04/25	26	91.69	7	90.39	88.30	19	15,288	0.12%
2022/04/22	19.1	98.07	16	98.61	97.80	3.1	14,841	0.02%
2022/04/21	19	102.47	18	102.39	100.50	1	14,272	0.01%
2022/04/20	41	102.95	37.3	102.50	98.60	3.7	13,562	0.03%
2022/04/19	8	98.34	7	98.70	98.50	1	12,164	0.01%
2022/04/18	13	98.28	17	97.23	95.80	-4	11,499	-0.03%
2022/04/15	10	98.33	34	97.91	99.30	-24	11,147	-0.22%
2022/04/14	3.3	90.18	6	90.32	91.10	-2.7	10,553	-0.03%
2022/04/13	3	88.50	4	88.68	88.40	-1	10,569	-0.01%
2022/04/12	5	87.92	5	88.84	87.70	0	10,571	0.00%
2022/04/11	22	91.30	5	90.66	90.50	17	10,472	0.16%
2022/04/08	1	88.20	14	87.91	88.50	-13	10,337	-0.13%
2022/04/07	7	88.00	1	87.80	84.80	6	10,279	0.06%
2022/04/06	0	0.00	1	87.10	87.50	-1	10,235	-0.01%
2022/04/01	0	0.00	1	87.00	87.50	-1	10,292	-0.01%
2022/03/30	3	85.73	3	86.07	86.90	0	10,330	0.00%
2022/03/28	1	84.60	1	85.10	86.50	0	10,438	0.00%
2022/03/25	11	84.00	0	0.00	84.70	11	10,660	0.10%
2022/03/24	2	86.60	1	86.60	86.40	1	10,848	0.01%
2022/03/23	0	0.00	1	87.70	88.00	-1	11,509	-0.01%
2022/03/22	5	87.34	1	87.70	86.70	4	12,102	0.03%
2022/03/21	0	0.00	2	87.80	87.80	-2	12,365	-0.02%
2022/03/18	5	88.20	1	88.90	88.30	4	12,395	0.03%
2022/03/17	2	88.15	0	0.00	88.50	2	12,374	0.02%
2022/03/16	1	89.80	4	92.10	87.50	-3	12,354	-0.02%
2022/03/15	10	95.17	2	94.60	92.20	8	12,199	0.07%
2022/03/14	10	100.85	12.1	100.19	99.40	-2.1	12,142	-0.02%
2022/03/11	1	99.60	1	99.50	99.50	0	11,808	0.00%
2022/03/10	0	0.00	24.1	97.39	99.50	-24.1	11,305	-0.21%
2022/03/09	0	0.00	2	89.00	90.50	-2	10,610	-0.02%
2022/03/08	2	88.15	2	85.90	85.90	0	10,644	0.00%
2022/03/07	1	90.00	0	0.00	89.90	1	10,536	0.01%
2022/03/04	3	92.37	22	93.36	91.50	-19	10,468	-0.18%
2022/03/03	2	93.00	3	93.17	93.50	-1	10,289	-0.01%
2022/03/02	3	91.70	6.1	92.67	92.00	-3.1	10,161	-0.03%
2022/03/01	1	91.30	2	92.05	92.70	-1	10,086	-0.01%
2022/02/25	3	90.63	1	92.40	89.90	2	9,997	0.02%
2022/02/24	2	90.20	3	92.10	89.80	-1	9,799	-0.01%
2022/02/23	6	91.20	2	91.20	91.90	4	9,637	0.04%
2022/02/22	1	90.10	1	90.50	89.50	0	9,332	0.00%
2022/02/21	6	89.17	2	90.55	90.00	4	9,196	0.04%
2022/02/18	1	89.50	2	89.90	89.90	-1	9,023	-0.01%
2022/02/17	1	90.10	5	88.42	88.50	-4	8,932	-0.04%
2022/02/16	0	0.00	12	87.63	89.60	-12	8,823	-0.14%
2022/02/15	0	0.00	1	85.00	84.30	-1	8,687	-0.01%
2022/02/14	0	0.00	4	83.88	83.20	-4	8,690	-0.05%
2022/02/11	1	83.00	2	83.70	83.00	-1	8,694	-0.01%
2022/02/10	0	0.00	7	84.23	84.00	-7	8,765	-0.08%
2022/02/09	1	80.90	8	80.79	81.00	-7	8,665	-0.08%
2022/02/08	2	79.50	1	79.80	79.80	1	8,694	0.01%
2022/02/07	2	76.65	2	79.00	78.50	0	8,886	0.00%
2022/01/20	2	75.25	0	0.00	76.10	2	9,246	0.02%
2022/01/19	4	75.40	3	75.40	74.90	1	9,303	0.01%
2022/01/12	1	79.60	1	77.60	78.00	0	9,517	0.00%
2022/01/07	1	81.00	2	82.00	79.80	-1	9,786	-0.01%
2022/01/06	0	0.00	3	82.17	81.60	-3	9,897	-0.03%
2022/01/05	1	81.90	1	82.00	81.40	0	9,908	0.00%
2022/01/04	2	81.25	0	0.00	81.00	2	10,021	0.02%
2022/01/03	2	80.30	0	0.00	80.30	2	10,181	0.02%
2021/12/29	0	0.00	1	83.30	82.60	-1	10,668	-0.01%
2021/12/28	2	82.00	0	0.00	81.90	2	10,790	0.02%
2021/12/27	1	82.80	0.1	83.30	82.50	1	11,021	0.01%
2021/12/24	0	0.00	0.5	82.73	82.80	-0.5	11,269	0.00%
2021/12/23	3	83.73	2	82.75	83.10	1	11,531	0.01%
2021/12/22	1	83.00	150	83.28	83.50	-149	11,633	-1.28%	大賣/鉅額交易
2021/12/21	2	83.05	1	84.10	83.50	1	11,559	0.01%
2021/12/20	4	84.38	3	83.20	83.00	1	11,394	0.01%
2021/12/17	31	84.25	20	83.68	83.40	11	11,254	0.10%
2021/12/16	159	79.07	28	79.53	79.70	131	10,636	1.23%	大買/鉅額交易
2021/12/15	5	74.38	10	76.16	77.50	-5	10,067	-0.05%
2021/12/13	1	73.70	0	0.00	73.20	1	9,896	0.01%
2021/12/10	5.3	72.73	0	0.00	72.60	5.3	9,981	0.05%
2021/12/09	5	76.80	0	0.00	74.70	5	10,063	0.05%
2021/12/08	1	76.00	1	76.50	75.70	0	10,226	0.00%
2021/12/07	1.2	74.15	1	75.20	75.30	0.2	10,085	0.00%
2021/12/03	2	73.00	1	74.60	73.00	1	10,232	0.01%
2021/12/02	1	75.40	5	74.72	74.90	-4	10,590	-0.04%
2021/11/30	6	72.42	7	73.04	73.10	-1	11,010	-0.01%
2021/11/26	4	70.85	4	71.30	69.80	0	11,592	0.00%
2021/11/25	2	73.50	2	74.15	74.00	0	11,822	0.00%
2021/11/24	1	73.00	5	72.78	73.20	-4	12,403	-0.03%
2021/11/23	1	72.00	1	72.20	71.50	0	12,572	0.00%
2021/11/22	0	0.00	1	71.60	71.40	-1	13,003	-0.01%
2021/11/19	1	69.70	0	0.00	69.50	1	13,714	0.01%
2021/11/18	1	70.30	1	71.50	71.10	0	15,042	0.00%
2021/11/16	2	72.50	5	73.20	72.80	-3	15,561	-0.02%
2021/11/15	1	72.80	2	73.20	70.60	-1	16,377	-0.01%
2021/11/12	0	0.00	5	73.34	73.20	-5	16,816	-0.03%
2021/11/11	1	72.90	1	72.20	70.60	0	16,780	0.00%
2021/11/10	6	72.72	1	73.50	72.60	5	16,824	0.03%
2021/11/09	0	0.00	2	72.40	72.90	-2	16,866	-0.01%
2021/11/08	4	70.30	4	71.15	71.60	0	16,862	0.00%
2021/11/05	1	68.50	1	70.10	70.30	0	16,934	0.00%
2021/11/04	7	70.06	4	71.98	69.10	3	17,083	0.02%
2021/11/03	21	69.22	20	69.54	68.00	1	17,159	0.01%
2021/11/02	0	0.00	1	67.10	66.70	-1	17,617	-0.01%
2021/11/01	1	66.00	3	67.10	67.00	-2	17,840	-0.01%
2021/10/29	2	65.05	1	65.60	65.30	1	17,819	0.01%
2021/10/28	1	64.90	0	0.00	64.60	1	17,868	0.01%
2021/10/27	2	66.25	0	0.00	65.70	2	18,117	0.01%
2021/10/26	2	67.90	1	67.70	68.00	1	18,603	0.01%
2021/10/25	3	68.87	4	68.75	68.70	-1	19,193	-0.01%
2021/10/22	1	69.20	3	68.30	68.20	-2	19,525	-0.01%
2021/10/21	1	69.60	0	0.00	70.20	1	19,883	0.01%
2021/10/18	1	66.80	2	66.10	67.70	-1	20,902	0.00%
2021/10/15	1	68.30	1	67.90	68.10	0	21,232	0.00%
2021/10/13	3	69.33	6	68.67	67.70	-3	21,481	-0.01%
2021/10/12	4	70.78	1	70.70	69.60	3	22,429	0.01%
2021/10/08	1	75.50	0	0.00	76.30	1	22,963	0.00%
2021/10/07	14	76.64	17	76.85	75.50	-3	23,501	-0.01%
2021/10/06	2	71.35	1	70.90	71.30	1	23,866	0.00%
2021/10/05	2	70.00	2	70.90	71.50	0	24,268	0.00%
2021/10/04	3	73.70	3	72.40	70.50	0	24,809	0.00%
2021/10/01	6	76.12	1	78.30	74.40	5	25,770	0.02%
2021/09/30	6	81.10	4	80.88	80.90	2	26,652	0.01%
2021/09/29	2	77.40	0	0.00	77.00	2	27,527	0.01%
2021/09/28	10	77.87	8	77.71	77.90	2	28,566	0.01%
2021/09/27	2	82.25	2	80.55	79.20	0	29,831	0.00%
2021/09/24	1	81.20	5	80.20	81.20	-4	33,083	-0.01%
2021/09/23	1	79.20	2	79.75	78.90	-1	34,886	0.00%
2021/09/22	4	78.30	1	77.90	77.80	3	37,267	0.01%
2021/09/17	2	79.25	2	79.35	80.00	0	39,933	0.00%
2021/09/16	3	79.23	2	79.05	79.30	1	42,963	0.00%
2021/09/15	3	78.57	9	79.54	79.90	-6	46,178	-0.01%
2021/09/14	5	79.36	0	0.00	78.30	5	48,285	0.01%
2021/09/13	1	80.70	2	80.50	79.50	-1	51,510	0.00%
2021/09/10	2	78.15	2	78.75	78.80	0	51,714	0.00%
2021/09/09	8	78.58	13	78.05	78.20	-5	53,088	-0.01%
2021/09/08	12	78.30	9	79.28	79.40	3	53,904	0.01%
2021/09/07	7	81.04	9	79.79	78.20	-2	55,329	0.00%
2021/09/06	8	79.94	5	78.38	77.70	3	55,943	0.01%
2021/09/03	12	82.43	12	83.35	81.30	0	56,818	0.00%
2021/09/02	17	83.32	6	84.52	84.60	11	56,864	0.02%
2021/09/01	12	86.03	8	85.55	83.50	4	57,142	0.01%
2021/08/31	2	90.35	6	90.12	89.50	-4	57,798	-0.01%
2021/08/30	18	91.98	17	91.68	90.50	1	58,324	0.00%
2021/08/27	4	88.28	8	88.68	88.80	-4	58,913	-0.01%
2021/08/26	17	89.89	17	89.64	89.70	0	61,224	0.00%
2021/08/25	16	89.14	21	89.73	91.00	-5	62,654	-0.01%
2021/08/24	17	89.68	32	89.99	87.00	-15	62,379	-0.02%
2021/08/23	3	83.10	6	86.13	87.30	-3	61,844	0.00%
2021/08/20	6	78.82	5	78.18	79.40	1	62,542	0.00%
2021/08/19	27	80.87	20.3	81.60	76.70	6.7	62,969	0.01%
2021/08/18	9	80.48	3	78.40	81.60	6	62,946	0.01%
2021/08/17	4	76.43	4	74.83	74.20	0	63,698	0.00%
2021/08/16	1	76.30	2	76.40	76.10	-1	65,314	0.00%
2021/08/13	2	78.45	2	76.55	76.10	0	66,434	0.00%
2021/08/12	2	77.05	1	76.70	77.90	1	67,719	0.00%
2021/08/11	2	76.85	4	77.40	76.40	-2	68,500	0.00%
2021/08/10	9	79.57	10	79.02	77.10	-1	68,870	0.00%
2021/08/09	15	82.83	9	81.90	79.60	6	69,060	0.01%
2021/08/06	14	83.48	10	83.95	82.00	4	69,491	0.01%
2021/08/05	3	79.53	5	80.22	79.20	-2	69,395	0.00%
2021/08/04	1	78.70	0	0.00	78.50	1	69,542	0.00%
2021/08/03	6	79.05	3	78.23	77.90	3	70,666	0.00%
2021/08/02	6	77.82	8	77.80	79.00	-2	70,835	0.00%
2021/07/30	18	81.38	11	79.93	78.00	7	70,764	0.01%
2021/07/29	7	81.03	15	80.33	83.20	-8	70,488	-0.01%
2021/07/28	22	75.53	19	75.12	75.70	3	70,084	0.00%
2021/07/27	14	78.86	15	76.74	75.00	-1	69,851	0.00%
2021/07/26	12	79.83	3	80.70	78.00	9	69,664	0.01%
2021/07/23	14	80.17	15.3	80.93	81.60	-1.3	69,686	0.00%
2021/07/22	26.1	78.63	25	77.47	78.20	1.1	69,480	0.00%
2021/07/21	6	83.05	6	81.03	79.50	0	69,262	0.00%
2021/07/20	4	83.23	1	83.00	83.00	3	69,033	0.00%
2021/07/19	2	86.90	3	88.10	86.60	-1	70,040	0.00%
2021/07/16	28.1	92.04	21.1	92.15	88.00	7	70,757	0.01%
2021/07/15	10	89.76	12	89.45	91.40	-2	70,483	0.00%
2021/07/14	11	86.85	4.3	85.83	83.10	6.7	71,253	0.01%
2021/07/13	17.2	90.41	31.1	93.20	88.00	-13.9	71,451	-0.02%
2021/07/12	6.1	97.22	7	97.90	95.00	-0.9	71,273	0.00%
2021/07/09	18	97.86	13	96.75	95.00	5	70,768	0.01%
2021/07/08	25.1	99.97	28.1	100.13	101.00	-3	70,237	0.00%
2021/07/07	25	98.71	28.1	98.40	96.40	-3.1	69,118	0.00%
2021/07/06	23.1	103.07	29.5	103.18	99.90	-6.4	68,179	-0.01%
2021/07/05	21.5	101.96	25	101.02	99.30	-3.5	67,273	-0.01%
2021/07/02	26.2	110.71	22.9	111.30	109.50	3.3	66,281	0.01%
2021/07/01	90.2	115.47	40.1	114.32	111.00	50.1	65,435	0.08%
2021/06/30	34.1	107.24	67	108.04	110.50	-32.9	62,480	-0.05%
2021/06/29	47.5	105.80	62	103.81	100.50	-14.5	60,994	-0.02%
2021/06/28	54.2	106.46	83	107.16	107.00	-28.8	59,009	-0.05%
2021/06/25	78.5	101.98	50	103.14	102.00	28.5	56,329	0.05%
2021/06/24	67	95.43	67	96.25	98.10	0	53,319	0.00%
2021/06/23	49	95.12	58	94.94	89.80	-9	50,069	-0.02%
2021/06/22	105.2	97.48	89	97.92	99.70	16.2	47,918	0.03%	大買/
2021/06/21	18	90.48	1	90.70	90.70	17	44,599	0.04%
2021/06/18	5	80.96	46	80.35	82.50	-41	44,279	-0.09%
2021/06/17	17	73.77	18	73.89	75.00	-1	43,059	0.00%
2021/06/16	11	74.79	8	74.74	71.70	3	42,298	0.01%
2021/06/15	7	74.29	13	74.08	74.30	-6	40,804	-0.01%
2021/06/11	6.7	70.78	15.8	71.59	70.50	-9.1	39,747	-0.02%
2021/06/10	6	65.50	15	65.76	67.80	-9	38,670	-0.02%
2021/06/09	9	67.58	8	67.78	66.90	1	38,325	0.00%
2021/06/08	6	69.77	88	69.24	67.50	-82	37,791	-0.22%
2021/06/07	39	66.31	23	65.96	65.40	16	36,736	0.04%
2021/06/04	71	74.85	20	72.01	70.20	51	35,885	0.14%
2021/06/03	78.1	78.89	41	79.16	76.70	37.1	34,724	0.11%
2021/06/02	25	74.36	58	75.87	77.00	-33	32,196	-0.10%
2021/06/01	11	67.20	15	67.58	70.00	-4	30,426	-0.01%
2021/05/31	13	69.39	41	69.31	67.40	-28	29,963	-0.09%
2021/05/28	100	69.68	30	68.64	68.60	70	29,180	0.24%
2021/05/27	47	67.30	28	66.97	68.20	19	28,200	0.07%
2021/05/26	24	65.98	16	66.50	66.10	8	27,470	0.03%
2021/05/25	30	67.47	56	70.38	65.50	-26	26,646	-0.10%
2021/05/24	105	71.13	100	72.42	70.00	5	25,420	0.02%	大買/
2021/05/21	31	64.76	28	64.95	67.70	3	23,704	0.01%
2021/05/20	80	66.16	62	62.92	61.70	18	22,447	0.08%
2021/05/19	11	63.38	8	62.98	64.90	3	21,046	0.01%
2021/05/18	13	55.55	15	57.53	59.00	-2	20,204	-0.01%
2021/05/17	13	54.78	3	55.00	53.70	10	19,623	0.05%
2021/05/14	5	56.24	4	58.70	59.60	1	19,165	0.01%
2021/05/13	7	58.70	6	58.83	57.50	1	18,372	0.01%
2021/05/12	1	63.80	4	64.70	63.80	-3	17,695	-0.02%
2021/05/11	35	75.35	45	75.83	70.80	-10	17,218	-0.06%
2021/05/10	35	73.62	8	73.94	75.10	27	15,994	0.17%
2021/05/07	14	64.45	18	63.25	68.30	-4	15,655	-0.03%
2021/05/06	5	66.80	14	66.36	66.10	-9	15,376	-0.06%
2021/05/05	1	70.00	25	64.48	68.50	-24	15,070	-0.16%
2021/05/04	0	0.00	15	68.01	67.00	-15	14,815	-0.10%
2021/05/03	8	74.88	3	77.07	74.40	5	14,627	0.03%
2021/04/29	5	68.54	12	68.18	70.80	-7	14,362	-0.05%
2021/04/28	13	66.65	16	66.46	66.50	-3	14,027	-0.02%
2021/04/27	33	65.64	17	65.47	66.10	16	13,789	0.12%
2021/04/26	19	62.54	17	60.08	64.30	2	13,492	0.01%
2021/04/23	32	55.05	18	54.62	58.60	14	13,222	0.11%
2021/04/22	24	57.21	12	55.79	54.10	12	12,087	0.10%
2021/04/21	16.1	51.86	29	52.81	53.90	-13	11,255	-0.12%
2021/04/20	27	49.31	17	48.91	49.00	10	10,506	0.10%
2021/04/19	10	44.20	13	47.00	46.90	-3	9,456	-0.03%
2021/04/16	5	39.79	2	41.50	42.75	3	8,607	0.03%
2021/04/15	0	0.00	32	39.02	38.90	-32	8,037	-0.40%
2021/04/14	0	0.00	2	37.85	38.00	-2	7,958	-0.03%
2021/04/13	5	38.45	18	37.98	38.20	-13	7,811	-0.17%
2021/04/12	52	39.24	4	38.68	38.40	48	7,710	0.62%
2021/04/09	2	38.35	0	0.00	37.55	2	7,495	0.03%
2021/04/08	14	40.15	11	40.54	39.50	3	7,199	0.04%
2021/04/07	18	40.38	1	40.00	40.00	17	6,955	0.24%
2021/04/06	10	39.10	13.2	36.88	38.90	-3.2	6,566	-0.05%
2021/04/01	7	36.44	24	35.97	36.45	-17	6,256	-0.27%
2021/03/31	27	35.08	5	34.25	35.80	22	5,819	0.38%
2021/03/25	0	0.00	1	31.40	30.85	-1	5,535	-0.02%
2021/03/24	1	32.00	5	31.95	32.00	-4	5,523	-0.07%
2021/03/23	0	0.00	23	32.40	32.40	-23	5,456	-0.42%
2021/03/22	25	32.67	22	33.16	32.95	3	5,314	0.06%
2021/03/19	11	31.97	1	31.95	32.00	10	5,046	0.20%
2021/03/18	0	0.00	1	30.75	31.45	-1	4,834	-0.02%
2021/03/15	10	29.55	1	29.80	29.85	9	4,593	0.20%
2021/03/12	0	0.00	4	29.10	29.05	-4	4,540	-0.09%
2021/03/10	0	0.00	1	28.80	28.85	-1	4,446	-0.02%
2021/03/09	0	0.00	6	28.44	28.65	-6	4,404	-0.14%
2021/03/08	6	28.13	0	0.00	28.00	6	4,313	0.14%
2021/03/05	1	27.60	0	0.00	27.90	1	4,276	0.02%
2021/03/04	0	0.00	1	28.10	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	15	27.64	27.95	-15	4,080	-0.37%
2021/02/25	11	27.49	2	27.50	27.90	9	3,963	0.23%
2021/02/24	0	0.00	3	27.17	27.10	-3	3,886	-0.08%
2021/02/23	3	26.85	5	26.96	26.85	-2	3,814	-0.05%
2021/02/18	0	0.00	5	27.10	26.75	-5	3,721	-0.13%
2021/02/17	5	25.65	0	0.00	25.75	5	3,617	0.14%
2021/02/02	0	0.00	5	24.20	24.50	-5	3,541	-0.14%
2021/01/27	1	24.55	2	24.60	24.50	-1	3,475	-0.03%
2021/01/21	1	24.65	6	24.23	24.15	-5	3,422	-0.15%
2021/01/20	1	24.60	1	24.75	23.80	0	3,393	0.00%
2021/01/18	0	0.00	0.2	25.20	25.20	-0.2	3,304	-0.01%
2021/01/15	2	26.65	1	26.65	26.00	1	3,227	0.03%
2021/01/13	1	27.10	3	27.15	27.00	-2	2,920	-0.07%
2021/01/12	9.2	27.30	0	0.00	26.75	9.2	2,810	0.33%
2021/01/11	0	0.00	2	25.65	26.75	-2	2,369	-0.08%
2021/01/07	1	24.00	0	0.00	24.05	1	2,241	0.04%
2021/01/06	2	24.65	0	0.00	24.45	2	2,191	0.09%
2021/01/05	0	0.00	4	24.85	24.95	-4	2,144	-0.19%
2020/12/31	1	24.70	0	0.00	24.45	1	2,043	0.05%
2020/12/30	3	24.53	0	0.00	24.55	3	2,025	0.15%
2020/12/29	16	24.96	0	0.00	24.70	16	1,997	0.80%
2020/12/28	0	0.00	2	25.20	25.15	-2	1,902	-0.11%
2020/12/25	0	0.00	4	24.18	24.25	-4	1,767	-0.23%
2020/12/22	1	25.45	1	24.80	23.85	0	1,668	0.00%
2020/12/21	8	24.45	1	24.40	25.20	7	1,463	0.48%
2020/12/18	1	23.95	0	0.00	23.75	1	1,234	0.08%
2020/12/08	1	22.80	0	0.00	22.80	1	1,033	0.10%
2020/11/23	0	0.00	2	22.35	22.35	-2	1,041	-0.19%
2020/11/12	2	21.70	0	0.00	21.75	2	1,095	0.18%
2020/10/14	0	0.00	3.1	21.90	22.00	-3.1	1,261	-0.24%
2020/09/25	0	0.00	1	21.45	21.55	-1	1,364	-0.07%
2020/09/10	1	22.65	0	0.00	22.75	1	1,640	0.06%
2020/09/08	2	23.35	0	0.00	23.10	2	1,665	0.12%
2020/09/01	0	0.00	1	23.25	23.25	-1	2,211	-0.05%
2020/08/31	1	23.15	1	23.20	23.15	0	2,262	0.00%
2020/08/19	9	23.01	0	0.00	22.90	9	2,450	0.37%
2020/08/13	3	22.80	0	0.00	22.80	3	2,524	0.12%
2020/07/22	1	23.20	0	0.00	23.00	1	2,649	0.04%
2020/07/20	0	0.00	1	22.70	22.90	-1	2,643	-0.04%
2020/07/10	1	22.85	0	0.00	22.85	1	2,729	0.04%
2020/07/07	1	23.60	0	0.00	23.70	1	2,693	0.04%
2020/07/06	1	23.60	0	0.00	23.65	1	2,691	0.04%
2020/07/02	1	25.10	0	0.00	25.20	1	2,609	0.04%
2020/06/24	2	24.75	0	0.00	24.75	2	2,550	0.08%
2020/06/15	0	0.00	6	23.70	23.40	-6	2,537	-0.24%
2020/06/12	0	0.00	1	23.35	23.50	-1	2,545	-0.04%
2020/06/11	0	0.00	3	24.00	23.75	-3	2,546	-0.12%
2020/06/10	2	24.35	0	0.00	24.40	2	2,515	0.08%
2020/06/08	8	23.46	0	0.00	23.80	8	2,463	0.32%
2020/06/03	4	23.65	0	0.00	23.60	4	2,092	0.19%
2020/06/02	0	0.00	1	23.30	23.35	-1	2,091	-0.05%
2020/05/29	1	22.65	0	0.00	22.65	1	2,060	0.05%
2020/05/28	2	23.23	0	0.00	22.55	2	2,026	0.10%
2020/05/20	2	23.50	0	0.00	23.70	2	1,810	0.11%
2020/05/05	0	0.00	1	24.45	24.45	-1	1,768	-0.06%
2020/04/29	1	24.05	0	0.00	24.40	1	1,784	0.06%
2020/04/22	0	0.00	6	23.16	23.45	-6	1,871	-0.32%
2020/04/15	1	24.20	0	0.00	24.10	1	1,863	0.05%
2020/04/10	1	23.00	0	0.00	23.15	1	1,897	0.05%
2020/04/09	0	0.00	1	23.10	23.05	-1	1,903	-0.05%
2020/04/08	5	22.90	0	0.00	22.95	5	1,887	0.26%
2020/03/19	0	0.00	1	19.40	19.40	-1	1,764	-0.06%
2020/03/17	1	23.15	1	22.85	22.65	0	1,733	0.00%
2020/03/13	0	0.00	5	24.10	24.80	-5	1,660	-0.30%
2020/03/05	1	27.20	0	0.00	27.10	1	1,452	0.07%
2020/02/25	0	0.00	8.4	27.40	27.45	-8.4	1,394	-0.60%
2020/02/20	1	27.70	0	0.00	27.65	1	1,400	0.07%
2020/02/10	1	27.30	0	0.00	27.05	1	1,506	0.07%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/11	0	0.00	2	29.75	29.75	-2	1,832	-0.11%
2019/10/23	3	30.65	0	0.00	30.70	3	2,437	0.12%
2019/09/10	2	32.20	0	0.00	31.50	2	2,266	0.09%
2019/08/29	5	31.50	5	31.70	32.00	0	1,986	0.00%
2019/08/15	0	0.00	2	30.60	30.60	-2	1,787	-0.11%
2019/08/05	0	0.00	0.6	31.75	31.65	-0.6	1,656	-0.04%
2019/08/02	0	0.00	10	31.75	31.40	-10	1,637	-0.61%
2019/07/23	5	34.80	0	0.00	35.05	5	1,349	0.37%
2019/07/22	5	35.45	0	0.00	35.80	5	1,281	0.39%
2019/07/18	1	33.20	1	33.65	33.70	0	1,121	0.00%
2019/07/17	1	32.90	0	0.00	32.95	1	1,030	0.10%
2019/07/05	0.4	31.65	0	0.00	31.65	0.4	902	0.05%
2019/07/04	1	31.80	0	0.00	31.65	1	888	0.11%
2019/06/21	0	0.00	1	30.85	30.80	-1	852	-0.12%
2019/05/03	1	30.05	0	0.00	30.00	1	850	0.12%
2019/03/29	0	0.00	1	30.05	30.15	-1	651	-0.15%
2019/03/25	0	0.00	1	29.60	29.70	-1	658	-0.15%
2019/03/22	1	29.70	0	0.00	29.90	1	662	0.15%
2019/03/18	10	29.85	0	0.00	29.90	10	641	1.56%
2019/02/14	0	0.00	2	28.60	28.65	-2	663	-0.30%
2019/01/11	1	29.35	0	0.00	29.50	1	927	0.11%
2018/12/21	0.5	29.35	0	0.00	29.30	0.5	1,694	0.03%
2018/12/14	0	0.00	1	29.30	29.35	-1	1,669	-0.06%
2018/11/30	1	28.95	0	0.00	28.80	1	1,623	0.06%
2018/11/23	0	0.00	3	28.45	28.35	-3	1,615	-0.19%
2018/11/20	2	28.55	0	0.00	28.75	2	1,649	0.12%
2018/10/22	1	31.05	0	0.00	30.90	1	1,557	0.06%
2018/10/19	0	0.00	18	31.05	30.95	-18	1,583	-1.14%
2018/10/18	19	31.08	0	0.00	31.45	19	1,535	1.24%
2018/10/16	2	31.80	0	0.00	31.55	2	1,424	0.14%
2018/10/11	0	0.00	1	29.95	30.05	-1	1,025	-0.10%
2018/10/09	1	31.00	0	0.00	30.95	1	978	0.10%
2018/09/11	0	0.00	11	30.40	30.40	-11	732	-1.50%
2018/08/29	0	0.00	0.2	30.65	30.70	-0.2	707	-0.03%
2018/08/28	0	0.00	2	31.10	30.95	-2	694	-0.29%
2018/08/27	0	0.00	1	30.50	30.75	-1	672	-0.15%
2018/08/23	0	0.00	2	31.10	30.90	-2	665	-0.30%
2018/08/21	2	30.50	0	0.00	30.80	2	635	0.31%
2018/07/09	0	0.00	0.3	28.70	28.75	-0.3	447	-0.06%
2018/03/28	0	0.00	2	27.50	27.85	-2	579	-0.35%