裕民 (2606)-元富-古亭券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.8
漲跌
▼0.2
漲幅
-0.34%
成交量
12,676張
產業
上市航運類股▼3.29%
1037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

裕民 (2606)籌碼相關－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	6	46.55	11	46.65	47.20	-5	8,722	-0.06%
2023/11/02	0	0.00	5	45.47	45.95	-5	8,607	-0.06%
2023/11/01	1	44.05	1	44.65	44.05	0	8,576	0.00%
2023/10/31	0	0.00	1	44.60	44.30	-1	8,586	-0.01%
2023/10/30	0	0.00	3	44.15	44.60	-3	8,603	-0.03%
2023/10/27	0	0.00	1	44.15	44.15	-1	8,584	-0.01%
2023/10/26	6	43.83	0	0.00	43.60	6	8,624	0.07%
2023/10/25	2	44.78	0	0.00	44.75	2	8,709	0.02%
2023/10/24	2	44.65	0	0.00	45.10	2	8,780	0.02%
2023/10/23	5	45.38	0	0.00	45.20	5	8,736	0.06%
2023/10/20	3	46.50	2	47.70	46.90	1	8,654	0.01%
2023/10/19	0	0.00	11	48.50	48.70	-11	8,620	-0.13%
2023/10/18	2	46.28	2	47.33	46.20	0	8,414	0.00%
2023/10/17	0	0.00	2	46.20	46.20	-2	8,324	-0.02%
2023/10/16	2	45.80	0	0.00	46.10	2	8,348	0.02%
2023/10/13	1	46.25	4	47.10	46.15	-3	8,373	-0.04%
2023/10/12	1	45.80	0	0.00	46.75	1	8,350	0.01%
2023/10/11	1	46.60	2	47.73	46.35	-1	8,339	-0.01%
2023/10/06	0	0.00	8	47.08	47.35	-8	8,251	-0.10%
2023/10/05	2	45.45	0	0.00	45.45	2	8,169	0.02%
2023/10/04	2	45.45	0	0.00	45.40	2	8,133	0.02%
2023/10/03	10	46.05	20	46.35	45.80	-10	8,093	-0.12%
2023/09/28	4	48.11	0	0.00	47.85	4	8,094	0.05%
2023/09/27	8	48.71	4	48.85	48.30	4	8,137	0.05%
2023/09/26	1	48.00	0	0.00	47.80	1	8,036	0.01%
2023/09/22	2	48.35	0	0.00	48.30	2	8,089	0.02%
2023/09/21	7	49.17	2	50.08	49.45	5	8,031	0.06%
2023/09/20	22	50.56	0	50.70	49.75	22	7,883	0.28%
2023/09/19	3	50.43	3	50.40	50.20	0	7,605	0.00%
2023/09/18	94	50.40	97	50.20	50.70	-3	7,397	-0.04%
2023/09/15	31	50.36	26	50.12	50.00	5	7,169	0.07%
2023/09/14	1	46.85	4	46.40	46.90	-3	6,451	-0.05%
2023/09/13	2	44.18	2	44.65	44.65	0	6,258	0.00%
2023/09/11	2	44.85	0	0.00	44.70	2	6,246	0.03%
2023/09/08	0	0.00	3	46.28	45.75	-3	6,222	-0.05%
2023/09/07	4	45.18	0	0.00	45.05	4	6,162	0.06%
2023/09/06	2	45.90	0	0.00	45.65	2	6,172	0.03%
2023/09/05	1	46.50	1	47.30	46.45	0	6,160	0.00%
2023/09/04	0	0.00	4	46.54	46.65	-4	6,133	-0.07%
2023/08/31	2	45.45	0	0.00	45.45	2	6,100	0.03%
2023/08/30	0	0.00	14	46.02	46.00	-14	6,102	-0.23%
2023/08/29	10	45.65	0	0.00	45.50	10	6,101	0.16%
2023/08/28	2	44.90	0	0.00	44.80	2	6,111	0.03%
2023/08/25	7	45.42	0.1	45.30	45.10	6.9	6,142	0.11%
2023/08/24	1	45.95	0	0.00	45.75	1	6,107	0.02%
2023/08/22	1	45.30	5	47.26	47.40	-4	6,039	-0.07%
2023/08/21	13.1	46.52	0	0.00	46.30	13.1	5,782	0.23%
2023/08/18	2	48.50	11	48.54	49.05	-9	5,297	-0.17%
2023/08/17	0	0.00	6	44.01	44.60	-6	4,597	-0.13%
2023/08/16	1	42.10	0	0.00	42.10	1	4,482	0.02%
2023/08/15	0	0.00	1	42.60	42.60	-1	4,471	-0.02%
2023/08/14	5	42.45	0	0.00	42.00	5	4,461	0.11%
2023/08/11	1	43.75	2	44.28	44.30	-1	4,362	-0.02%
2023/08/10	0	0.00	1	44.15	43.75	-1	4,310	-0.02%
2023/08/09	0	0.00	1	43.60	42.80	-1	4,249	-0.02%
2023/08/02	0	0.00	1	44.10	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	2	43.20	43.45	-2	4,340	-0.05%
2023/07/31	3	42.75	0	0.00	42.50	3	4,403	0.07%
2023/07/28	1	44.65	0	0.00	44.05	1	4,374	0.02%
2023/07/26	0	0.00	0.4	41.50	41.25	-0.4	4,253	-0.01%
2023/07/24	0.4	41.11	0	0.00	40.85	0.4	4,345	0.01%
2023/07/21	1	42.80	0	0.00	42.80	1	4,336	0.02%
2023/07/17	2	43.38	1	43.45	43.40	1	4,338	0.02%
2023/07/14	0.8	43.97	1	44.15	43.80	-0.3	4,340	-0.01%
2023/07/13	1	42.70	1	43.35	42.70	0	4,333	0.00%
2023/07/12	10	42.82	10	42.96	42.95	0	4,357	0.00%
2023/07/11	3	43.45	3	43.83	43.45	0	4,331	0.00%
2023/07/10	10	43.60	6	44.57	43.50	4	4,397	0.09%
2023/07/06	3	46.57	10	46.81	45.30	-7	4,363	-0.16%
2023/07/05	6	49.75	0	0.00	49.75	6	4,279	0.14%
2023/07/04	1.8	49.40	2	49.35	49.30	-0.2	4,326	0.00%
2023/07/03	2	48.78	1	49.05	48.50	1	4,524	0.02%
2023/06/30	11	47.36	11	47.81	47.30	0	4,536	0.00%
2023/06/29	9	47.24	9	46.74	47.20	0	4,500	0.00%
2023/06/28	20	47.38	19	47.51	47.35	1	4,520	0.02%
2023/06/27	3	48.20	3	48.32	48.20	0	4,492	0.00%
2023/06/26	10	48.37	10	48.70	48.45	0	4,580	0.00%
2023/06/21	6	48.10	5	48.30	48.10	1	4,574	0.02%
2023/06/20	1	48.50	1	48.55	48.50	0	4,683	0.00%
2023/06/19	10	48.79	7	49.02	48.60	3	4,688	0.06%
2023/06/16	1	49.45	1.1	49.94	49.45	-0.1	4,670	0.00%
2023/06/15	9	49.46	9	49.72	49.45	0	4,672	0.00%
2023/06/14	12	49.79	15	49.75	49.70	-3	4,760	-0.06%
2023/06/13	3	48.85	3	48.72	48.85	0	4,833	0.00%
2023/06/12	9	49.05	8	49.12	49.05	1	5,046	0.02%
2023/06/09	17	49.30	15	49.37	49.30	2	5,098	0.04%
2023/06/08	6	49.61	7	50.09	49.60	-1	5,238	-0.02%
2023/06/07	16	49.37	13	49.72	49.30	3	5,326	0.06%
2023/06/06	5	49.45	8	49.51	49.45	-3	5,344	-0.06%
2023/06/05	2	48.70	4	48.85	48.70	-2	5,525	-0.04%
2023/06/02	5	48.19	4	48.05	48.20	1	5,679	0.02%
2023/06/01	12	47.91	12	47.77	47.95	0	5,797	0.00%
2023/05/31	16	48.47	15	48.73	48.40	1	5,966	0.02%
2023/05/30	13	49.08	10	49.34	49.05	3	6,381	0.05%
2023/05/29	5	49.75	8	49.71	49.75	-3	6,771	-0.04%
2023/05/26	26	49.09	22	49.81	49.05	4	7,480	0.05%
2023/05/25	9	51.00	6	51.38	50.80	3	7,598	0.04%
2023/05/24	8	52.18	6	52.37	52.20	2	7,601	0.03%
2023/05/23	1	53.10	0	0.00	53.00	1	7,571	0.01%
2023/05/22	3	53.70	3	53.57	53.70	0	7,579	0.00%
2023/05/19	0	0.00	1	53.70	53.50	-1	7,625	-0.01%
2023/05/16	1	53.40	2	53.40	53.40	-1	7,641	-0.01%
2023/05/15	11	53.15	10	53.24	53.00	1	7,677	0.01%
2023/05/12	8	54.26	8	54.16	54.30	0	7,672	0.00%
2023/05/11	5	55.10	5	55.24	55.10	0	7,674	0.00%
2023/05/10	16	55.01	17	54.22	55.10	-1	7,665	-0.01%
2023/05/09	0	0.00	1	52.90	52.50	-1	7,599	-0.01%
2023/05/08	0	0.00	2	52.85	52.60	-2	7,622	-0.03%
2023/05/05	4	52.13	0	0.00	51.90	4	7,623	0.05%
2023/05/03	7	53.21	7	52.87	53.30	0	7,646	0.00%
2023/05/02	7	53.96	7	52.89	54.00	0	7,645	0.00%
2023/04/28	5	54.40	9	53.31	54.40	-4	7,622	-0.05%
2023/04/27	3	51.80	2	51.85	51.90	1	7,602	0.01%
2023/04/26	5	51.96	3	52.40	51.90	2	7,601	0.03%
2023/04/25	2	54.00	0	0.00	53.70	2	7,582	0.03%
2023/04/24	2	55.10	2	54.75	55.10	0	7,623	0.00%
2023/04/21	4	55.03	2	55.60	54.70	2	7,611	0.03%
2023/04/20	2	56.70	2	56.20	55.90	0	7,580	0.00%
2023/04/18	4	56.83	2	57.60	56.70	2	7,626	0.03%
2023/04/17	1	58.50	1	57.40	58.50	0	7,628	0.00%
2023/04/12	0.1	56.90	0	0.00	56.80	0.1	7,661	0.00%
2023/04/11	0	57.13	0	0.00	57.00	0	7,674	0.00%
2023/04/07	28	56.65	9	57.03	57.60	19	7,673	0.25%
2023/04/06	51	55.69	50	57.71	55.80	1	7,597	0.01%
2023/03/31	11	55.95	11	55.75	55.80	0	7,472	0.00%
2023/03/30	0	0.00	1	54.10	54.50	-1	7,899	-0.01%
2023/03/29	2	53.85	0	0.00	53.80	2	8,193	0.02%
2023/03/28	7	54.46	10	54.33	54.50	-3	8,489	-0.04%
2023/03/27	4	54.60	6	55.13	54.60	-2	8,860	-0.02%
2023/03/24	2	54.10	3	53.83	54.10	-1	9,209	-0.01%
2023/03/23	22	53.91	23	54.58	53.80	-1	9,429	-0.01%
2023/03/22	4	56.20	6	56.47	56.20	-2	9,505	-0.02%
2023/03/21	1	56.80	2	56.20	56.80	-1	9,597	-0.01%
2023/03/20	1	55.80	1	56.00	55.80	0	9,645	0.00%
2023/03/17	14	56.29	14	56.89	56.20	0	9,697	0.00%
2023/03/16	22	57.29	22	58.10	57.10	0	9,642	0.00%
2023/03/15	30	57.97	30	58.72	58.00	0	9,624	0.00%
2023/03/14	10	57.00	11	56.51	57.10	-1	9,519	-0.01%
2023/03/13	21	57.20	20	57.39	57.30	1	9,596	0.01%
2023/03/10	11	58.51	13	58.97	58.40	-2	9,541	-0.02%
2023/03/09	8	59.90	12	59.53	59.60	-4	9,609	-0.04%
2023/03/08	53	59.59	51	60.13	59.50	2	9,632	0.02%
2023/03/07	24	61.47	27	60.94	61.60	-3	9,517	-0.03%
2023/03/06	34	60.43	23	59.65	60.90	11	9,491	0.12%
2023/03/03	42	60.40	42	60.24	60.40	0	9,645	0.00%
2023/03/01	81	57.85	80	60.58	57.40	1	9,184	0.01%
2023/02/24	13	60.68	4	60.90	61.00	9	8,786	0.10%
2023/02/23	7	55.87	9	54.00	56.60	-2	8,081	-0.02%
2023/02/22	7	51.51	8	51.68	51.50	-1	7,877	-0.01%
2023/02/20	1	49.75	1	49.55	49.75	0	8,173	0.00%
2023/02/17	1	50.10	0	0.00	49.80	1	8,339	0.01%
2023/02/16	1	51.60	0	0.00	51.40	1	8,437	0.01%
2023/02/13	3	50.90	3	51.33	50.90	0	8,617	0.00%
2023/02/09	3	51.70	3	51.83	51.70	0	8,711	0.00%
2023/02/08	1	51.90	1	51.10	51.90	0	8,841	0.00%
2023/02/06	2	50.40	2	50.03	50.40	0	8,846	0.00%
2023/02/03	5	50.30	5	50.86	50.30	0	8,854	0.00%
2023/02/02	1	50.40	0	0.00	50.90	1	8,866	0.01%
2023/02/01	8	50.93	8	51.04	50.90	0	8,801	0.00%
2023/01/30	2	50.30	1	49.85	50.80	1	8,702	0.01%
2023/01/17	5	49.80	5	49.61	49.80	0	8,684	0.00%
2023/01/16	4	49.00	4	48.85	49.00	0	8,737	0.00%
2023/01/13	1	49.80	3	49.52	49.80	-2	8,691	-0.02%
2023/01/12	3	49.05	3	48.18	49.05	0	8,699	0.00%
2023/01/11	1	47.75	1	47.95	47.75	0	8,642	0.00%
2023/01/10	1	47.20	1	47.85	47.20	0	8,655	0.00%
2023/01/09	3	48.00	3	46.30	48.00	0	8,710	0.00%
2023/01/06	3	46.30	3	46.23	46.30	0	8,728	0.00%
2023/01/05	4	46.80	4	46.38	46.80	0	8,777	0.00%
2023/01/04	37	46.22	35	46.10	46.30	2	8,838	0.02%
2023/01/03	5	47.50	5	47.98	47.50	0	8,787	0.00%
2022/12/30	0	0.00	1	48.60	48.60	-1	8,789	-0.01%
2022/12/29	3	48.70	3	48.43	48.70	0	8,907	0.00%
2022/12/28	2	48.80	2	48.98	48.80	0	8,912	0.00%
2022/12/27	1	48.95	1	49.65	48.95	0	8,924	0.00%
2022/12/26	21	48.97	19	48.98	49.00	2	8,949	0.02%
2022/12/23	9	50.13	10	50.31	50.10	-1	8,926	-0.01%
2022/12/22	58	50.63	58	50.86	51.90	0	8,837	0.00%
2022/12/21	35	48.89	15	48.96	49.45	20	8,400	0.24%
2022/12/20	23	48.01	35	48.85	48.20	-12	8,143	-0.15%
2022/12/19	70	47.85	79	48.88	47.60	-9	7,937	-0.11%
2022/12/16	30	50.52	31	50.42	49.85	-1	7,667	-0.01%
2022/12/15	19	50.28	31	49.22	50.50	-12	7,438	-0.16%
2022/12/14	55	48.14	75	46.89	48.20	-20	7,511	-0.27%
2022/12/13	11	47.91	10	47.70	47.95	1	7,307	0.01%
2022/12/12	12	47.33	12	47.12	47.35	0	7,263	0.00%
2022/12/09	5	47.25	5	46.20	47.25	0	7,285	0.00%
2022/12/08	3	45.85	3	45.02	45.85	0	7,536	0.00%
2022/12/07	7	45.27	7	45.56	45.30	0	7,742	0.00%
2022/12/06	9.2	45.44	9	46.28	45.00	0.2	7,662	0.00%
2022/12/05	24	46.20	24	46.47	46.25	0	7,609	0.00%
2022/12/02	9	46.77	9	48.07	46.75	0	7,478	0.00%
2022/12/01	38	47.86	38	48.02	48.05	0	7,426	0.00%
2022/11/30	22	46.62	22	46.51	46.50	0	7,236	0.00%
2022/11/29	15	46.55	15	45.36	46.55	0	7,190	0.00%
2022/11/28	58	45.31	58	45.34	45.35	0	7,152	0.00%
2022/11/25	63	46.52	63	45.36	46.50	0	7,025	0.00%
2022/11/24	31	44.50	31.2	44.01	44.50	-0.2	6,835	0.00%
2022/11/23	12	43.30	12	43.20	43.30	0	6,689	0.00%
2022/11/22	11	42.36	11	42.36	42.35	0	6,665	0.00%
2022/11/21	13	41.78	13	41.95	41.70	0	6,653	0.00%
2022/11/18	14	42.76	14	42.86	42.85	0	6,686	0.00%
2022/11/17	20	43.37	20	43.35	43.45	0	6,635	0.00%
2022/11/16	63.2	43.22	64	43.28	43.15	-0.8	6,589	-0.01%
2022/11/15	47	42.27	45	41.98	42.30	2	6,364	0.03%
2022/11/14	19	41.11	19	40.48	41.20	0	6,236	0.00%
2022/11/11	11	39.67	11	39.07	39.60	0	6,182	0.00%
2022/11/10	9	38.55	9	38.69	38.50	0	6,125	0.00%
2022/11/09	4	38.25	5	38.16	38.25	-1	6,142	-0.02%
2022/11/08	5	38.20	7	37.90	38.20	-2	6,163	-0.03%
2022/11/07	37	37.68	36	37.45	37.80	1	6,117	0.02%
2022/11/04	52	36.64	57	36.35	36.65	-5	6,074	-0.08%
2022/11/03	2	35.30	2	34.78	35.30	0	5,931	0.00%
2022/11/02	12	35.25	13	35.80	35.25	-1	5,945	-0.02%
2022/11/01	3	35.25	2	35.18	35.25	1	5,906	0.02%
2022/10/31	3	35.20	4	35.06	35.20	-1	5,903	-0.02%
2022/10/28	2	35.70	2	36.05	35.70	0	5,926	0.00%
2022/10/27	2	36.35	2	35.75	36.35	0	5,931	0.00%
2022/10/26	10	35.54	10	35.17	35.50	0	5,976	0.00%
2022/10/25	12	36.38	7	36.60	36.10	5	5,980	0.08%
2022/10/24	18	36.57	20	36.12	36.50	-2	6,043	-0.03%
2022/10/21	3	34.75	3	34.93	34.75	0	5,970	0.00%
2022/10/20	7	35.16	7	33.81	35.40	0	6,018	0.00%
2022/10/19	8	35.46	6	35.86	35.30	2	5,981	0.03%
2022/10/18	7	35.65	7	35.59	35.40	0	6,013	0.00%
2022/10/17	25	34.89	25	34.80	35.35	0	6,185	0.00%
2022/10/14	16	36.27	16	36.02	36.15	0	6,661	0.00%
2022/10/13	10	35.19	10	36.23	35.45	0	6,761	0.00%
2022/10/12	30	36.44	30	36.67	36.90	0	6,911	0.00%
2022/10/11	5	39.20	15	38.70	37.75	-10	6,919	-0.14%
2022/10/07	19	39.91	24	39.94	39.65	-5	6,896	-0.07%
2022/10/06	53	40.01	48	39.43	40.10	5	6,862	0.07%
2022/10/05	20	39.19	10	39.26	39.10	10	6,785	0.15%
2022/10/04	11	38.75	11	37.83	38.75	0	6,795	0.00%
2022/10/03	12	37.33	12	37.08	37.35	0	6,742	0.00%
2022/09/30	14	36.44	14	35.50	36.50	0	6,774	0.00%
2022/09/28	28	36.93	28	37.56	36.65	0	6,741	0.00%
2022/09/27	6	38.94	7	38.84	39.10	-1	6,714	-0.01%
2022/09/26	26	39.01	31	39.42	38.45	-5	6,742	-0.07%
2022/09/23	32	41.13	26	41.21	41.10	6	6,693	0.09%
2022/09/22	65	40.58	64	41.01	40.45	1	6,612	0.02%
2022/09/21	80	41.15	85	40.65	41.10	-5	6,460	-0.08%
2022/09/20	14	39.40	9	39.30	39.25	5	6,180	0.08%
2022/09/19	33	38.95	33	39.56	39.00	0	6,355	0.00%
2022/09/16	17	41.01	17	40.78	41.05	0	6,414	0.00%
2022/09/15	52	40.83	53	41.21	40.55	-1	6,587	-0.02%
2022/09/14	46	39.98	46	39.02	39.85	0	6,586	0.00%
2022/09/13	5	38.00	5	38.00	38.00	0	6,587	0.00%
2022/09/12	14	37.96	16	37.71	37.90	-2	6,890	-0.03%
2022/09/08	11	36.94	11	36.82	37.00	0	7,074	0.00%
2022/09/07	14	36.89	14	36.01	37.20	0	7,174	0.00%
2022/09/06	4	36.81	4	37.11	36.85	0	7,214	0.00%
2022/09/05	10	36.74	10	37.29	36.70	0	7,274	0.00%
2022/09/02	20	37.06	19	37.45	37.00	1	7,312	0.01%
2022/09/01	7	37.52	6	37.44	37.55	1	7,339	0.01%
2022/08/31	22	38.05	22	37.55	38.15	0	7,394	0.00%
2022/08/30	2	38.50	2	38.43	38.50	0	7,327	0.00%
2022/08/29	10	38.38	9	38.29	38.40	1	7,400	0.01%
2022/08/26	5	40.20	6	40.06	40.20	-1	7,488	-0.01%
2022/08/25	8	40.06	6	40.45	39.95	2	7,530	0.03%
2022/08/24	2	40.25	2	40.40	40.25	0	7,609	0.00%
2022/08/23	10	40.11	10	40.20	40.10	0	7,950	0.00%
2022/08/22	26	40.55	26	40.36	40.55	0	8,132	0.00%
2022/08/19	14	42.01	14	42.26	41.95	0	8,296	0.00%
2022/08/18	22	42.81	22	42.98	42.85	0	8,556	0.00%
2022/08/17	19	42.40	19	42.40	42.40	0	8,576	0.00%
2022/08/16	18	41.57	18	41.58	41.50	0	8,654	0.00%
2022/08/15	21	42.36	21	41.61	42.30	0	8,896	0.00%
2022/08/12	5	42.35	5	42.13	42.35	0	9,009	0.00%
2022/08/11	14	42.15	14	42.10	42.05	0	9,168	0.00%
2022/08/10	3	41.50	3	41.33	41.50	0	9,250	0.00%
2022/08/09	4	41.31	5	41.38	41.30	-1	9,411	-0.01%
2022/08/08	7	40.93	7	40.58	40.90	0	9,665	0.00%
2022/08/05	4	41.10	4	40.93	41.10	0	9,791	0.00%
2022/08/04	13	40.48	13	40.36	40.45	0	10,049	0.00%
2022/08/03	3	40.85	3	41.25	40.85	0	10,233	0.00%
2022/08/02	16	41.31	16	41.16	41.30	0	10,482	0.00%
2022/08/01	6	42.53	6	41.74	42.60	0	10,768	0.00%
2022/07/29	15	41.91	15	42.97	41.90	0	11,141	0.00%
2022/07/28	12	42.41	11	42.49	42.45	1	11,248	0.01%
2022/07/27	11	42.57	11	42.45	42.70	0	11,486	0.00%
2022/07/26	14	42.15	14	41.53	42.15	0	11,592	0.00%
2022/07/25	21	42.11	21	41.90	42.10	0	11,855	0.00%
2022/07/22	30	42.80	30	42.55	42.85	0	12,103	0.00%
2022/07/21	85	43.44	83	42.81	43.30	2	12,295	0.02%
2022/07/20	35	41.41	45	41.94	41.45	-10	12,072	-0.08%
2022/07/19	69	41.52	66	41.34	41.50	3	12,205	0.02%
2022/07/18	32	40.12	32	40.10	40.15	0	12,501	0.00%
2022/07/15	26	38.82	25	38.84	38.75	1	13,161	0.01%
2022/07/14	9	39.79	9	38.94	39.80	0	14,468	0.00%
2022/07/12	21	38.16	21	38.74	38.15	0	14,888	0.00%
2022/07/11	6	40.40	14	40.43	40.40	-8	15,204	-0.05%
2022/07/08	16	40.56	14	40.26	40.60	2	15,246	0.01%
2022/07/07	16	39.44	16	38.70	39.45	0	15,220	0.00%
2022/07/06	13	39.05	13	39.81	39.05	0	15,215	0.00%
2022/07/05	11	40.35	11	39.72	40.35	0	15,211	0.00%
2022/07/04	0	0.00	2	39.50	39.55	-2	15,179	-0.01%
2022/07/01	17	39.70	12	41.21	38.90	5	15,157	0.03%
2022/06/30	18	41.05	18	41.74	41.05	0	15,084	0.00%
2022/06/29	16	42.30	16	42.46	42.30	0	15,036	0.00%
2022/06/28	9	43.00	3	43.20	43.50	6	14,977	0.04%
2022/06/23	1	45.20	5	43.95	43.85	-4	14,697	-0.03%
2022/06/22	0	0.00	5	45.95	45.50	-5	14,558	-0.03%
2022/06/21	2	48.05	2	48.80	47.95	0	14,233	0.00%
2022/06/20	40	48.33	41	50.48	48.00	-1	13,989	-0.01%
2022/06/17	26	51.79	26	52.19	51.80	0	13,700	0.00%
2022/06/16	9	52.40	9	54.99	52.40	0	13,487	0.00%
2022/06/15	6	54.82	5	56.04	54.60	1	13,433	0.01%
2022/06/14	15	55.60	15	56.12	55.60	0	13,477	0.00%
2022/06/13	6	56.50	6	55.97	56.50	0	13,726	0.00%
2022/06/10	15	57.20	15	57.49	57.20	0	14,145	0.00%
2022/06/09	20	58.17	19	57.63	58.20	1	14,520	0.01%
2022/06/08	6	58.30	6	58.28	58.30	0	14,847	0.00%
2022/06/07	15	57.83	11	58.09	57.80	4	15,624	0.03%
2022/06/06	26	58.50	27	59.10	58.50	-1	15,684	-0.01%
2022/06/02	10	59.30	10	59.37	59.30	0	15,670	0.00%
2022/06/01	20	59.44	19.1	59.03	59.50	1	15,733	0.01%
2022/05/31	39	59.20	37	60.74	59.00	2	15,703	0.01%
2022/05/30	35	61.50	34	61.64	61.50	1	15,495	0.01%
2022/05/27	21	62.80	23	61.33	62.80	-2	15,313	-0.01%
2022/05/26	68	61.36	66	62.51	61.20	2	15,150	0.01%
2022/05/25	17	61.50	17	61.46	61.50	0	15,064	0.00%
2022/05/24	19	61.10	19	61.77	61.10	0	15,143	0.00%
2022/05/23	24	61.38	42.2	61.38	61.30	-18.2	15,342	-0.12%
2022/05/20	31	59.00	31.3	59.35	59.00	-0.3	15,223	0.00%
2022/05/19	37	57.56	37	57.75	57.50	0	15,237	0.00%
2022/05/18	11	59.20	11	59.99	59.20	0	15,152	0.00%
2022/05/17	32.3	59.45	22	60.92	59.40	10.3	15,086	0.07%
2022/05/16	34	61.38	52	59.47	61.40	-18	14,984	-0.12%
2022/05/13	40.2	60.52	42	60.99	60.50	-1.8	14,742	-0.01%
2022/05/12	60	60.96	32	62.74	60.00	28	14,645	0.19%
2022/05/11	49	62.66	46	63.65	62.70	3	14,408	0.02%
2022/05/10	44	64.69	44.1	64.33	64.70	-0.1	14,364	0.00%
2022/05/09	63	63.60	63.1	65.94	63.10	-0.1	14,165	0.00%
2022/05/06	20	66.04	17.1	64.70	66.00	2.9	13,914	0.02%
2022/05/05	43.1	65.25	43	64.96	65.30	0.1	13,608	0.00%
2022/05/04	37.1	64.22	38.1	65.28	64.20	-1	13,444	-0.01%
2022/05/03	53	63.48	52	62.75	63.40	1	13,257	0.01%
2022/04/29	19.1	64.46	21	63.49	64.20	-1.9	13,166	-0.01%
2022/04/28	49	62.12	48	63.89	62.00	1	12,901	0.01%
2022/04/27	1	64.90	8	63.90	64.50	-7	12,636	-0.06%
2022/04/26	59	63.26	54	66.23	62.80	5	12,335	0.04%
2022/04/25	36	65.64	33	66.26	66.30	3	12,021	0.02%
2022/04/22	85	68.93	93	68.93	69.10	-8	11,733	-0.07%
2022/04/21	75	69.30	76	68.04	69.50	-1	11,261	-0.01%
2022/04/20	89	69.50	92	66.93	65.90	-3	10,553	-0.03%
2022/04/19	55	64.54	54	63.89	64.80	1	9,265	0.01%
2022/04/18	38	62.08	37	61.96	62.10	1	8,963	0.01%
2022/04/15	16	62.98	18	60.53	62.30	-2	8,829	-0.02%
2022/04/14	6	59.57	5	58.72	59.80	1	8,508	0.01%
2022/04/13	4	58.10	4	57.35	58.10	0	8,484	0.00%
2022/04/12	8	57.10	8	56.35	57.10	0	8,474	0.00%
2022/04/11	10	56.89	10	57.94	56.90	0	8,469	0.00%
2022/04/07	0	0.00	1	56.10	56.10	-1	8,560	-0.01%
2022/04/06	1	58.40	1	58.00	58.00	0	8,554	0.00%
2022/03/30	4	59.80	5	58.88	59.80	-1	8,858	-0.01%
2022/03/29	5	58.70	5	59.26	58.70	0	9,176	0.00%
2022/03/28	7	59.00	7	58.27	59.00	0	9,565	0.00%
2022/03/25	25	59.23	26	60.22	59.20	-1	10,155	-0.01%
2022/03/24	7	61.87	7	61.50	62.00	0	10,372	0.00%
2022/03/23	4	61.90	2	61.95	61.80	2	10,790	0.02%
2022/03/22	4	61.60	8	61.81	61.60	-4	10,930	-0.04%
2022/03/21	8	62.40	9	61.69	62.40	-1	11,120	-0.01%
2022/03/18	21	61.70	26	62.16	61.70	-5	11,220	-0.04%
2022/03/17	25	63.40	26	62.24	63.40	-1	11,268	-0.01%
2022/03/16	5	65.10	1	65.00	61.60	4	11,267	0.04%
2022/03/15	85	63.09	82.2	66.65	62.50	2.8	11,099	0.03%
2022/03/14	56	67.07	55.2	66.18	67.20	0.8	11,077	0.01%
2022/03/11	86.1	64.69	100	65.12	65.10	-13.9	10,840	-0.13%
2022/03/10	29.1	64.68	35.1	62.26	65.60	-6	10,814	-0.06%
2022/03/09	15	59.78	15	60.15	59.80	0	10,174	0.00%
2022/03/08	10	58.86	10	60.19	59.10	0	10,330	0.00%
2022/03/07	17	60.55	23	60.53	60.60	-6	10,318	-0.06%
2022/03/04	12	61.51	11	61.39	61.50	1	10,302	0.01%
2022/03/03	4	61.73	5	61.00	61.80	-1	10,289	-0.01%
2022/03/02	8	60.43	8	61.01	60.30	0	10,282	0.00%
2022/03/01	13	61.00	13	60.56	61.00	0	10,362	0.00%
2022/02/25	58	60.72	55	61.71	60.50	3	10,445	0.03%
2022/02/24	28	61.02	18	61.48	59.90	10	10,301	0.10%
2022/02/23	61	61.53	64	62.33	61.50	-3	10,203	-0.03%
2022/02/22	48	60.49	48	61.51	60.30	0	9,947	0.00%
2022/02/21	42	61.13	35	61.77	61.10	7	9,883	0.07%
2022/02/18	2.3	60.90	2	59.90	60.90	0.3	9,838	0.00%
2022/02/17	5	59.90	9	60.02	59.70	-4	9,848	-0.04%
2022/02/16	6	60.50	9	60.07	60.50	-3	9,907	-0.03%
2022/02/15	6	59.43	4	59.28	59.40	2	9,999	0.02%
2022/02/14	12	58.69	12	59.27	58.60	0	10,179	0.00%
2022/02/11	10	59.90	10	60.02	59.90	0	10,341	0.00%
2022/02/10	36	59.70	36	59.93	59.70	0	10,690	0.00%
2022/02/09	16	58.31	17	58.21	58.30	-1	10,695	-0.01%
2022/02/08	11	57.90	15	57.25	57.90	-4	10,744	-0.04%
2022/02/07	5	56.72	8	54.76	56.80	-3	10,889	-0.03%
2022/01/26	6	53.15	6	52.62	53.10	0	11,253	0.00%
2022/01/25	21	52.32	18	53.23	52.10	3	11,378	0.03%
2022/01/24	12	54.81	12	53.73	54.80	0	11,476	0.00%
2022/01/21	7	54.83	7	55.21	54.80	0	11,632	0.00%
2022/01/20	6	55.85	5	55.50	56.00	1	11,782	0.01%
2022/01/19	7	55.76	3	57.67	55.20	4	11,905	0.03%
2022/01/18	5	57.60	5	57.52	57.60	0	12,050	0.00%
2022/01/17	10	57.38	8	57.11	57.40	2	12,348	0.02%
2022/01/14	13	58.15	13	56.98	58.20	0	12,809	0.00%
2022/01/13	11	57.75	11	57.44	57.90	0	12,982	0.00%
2022/01/12	15	57.29	10	58.41	57.00	5	13,150	0.04%
2022/01/11	1	58.30	1	58.00	58.30	0	13,349	0.00%
2022/01/10	8	58.14	3	58.70	58.10	5	13,970	0.04%
2022/01/07	5	58.80	5	60.04	58.80	0	14,396	0.00%
2022/01/06	5	60.00	5	60.90	60.00	0	15,431	0.00%
2022/01/05	4	60.40	4	60.75	60.40	0	16,468	0.00%
2022/01/04	3	60.60	3	59.77	60.60	0	17,433	0.00%
2022/01/03	38	60.02	38	59.52	60.00	0	19,950	0.00%
2021/12/30	6	60.40	6	60.83	60.40	0	20,752	0.00%
2021/12/29	12	61.12	11	61.38	61.10	1	21,392	0.00%
2021/12/28	10	61.00	10	62.11	61.00	0	22,378	0.00%
2021/12/27	13	61.20	13	61.82	61.20	0	23,881	0.00%
2021/12/24	21	62.28	21	63.73	62.00	0	25,225	0.00%
2021/12/23	41	63.06	41	64.43	63.00	0	25,739	0.00%
2021/12/22	47	64.13	56	63.43	64.30	-9	25,689	-0.04%
2021/12/21	23	63.60	56	61.86	63.70	-33	25,369	-0.13%
2021/12/20	44	60.53	117	61.74	60.40	-73	24,862	-0.29%	大賣/
2021/12/17	24	60.85	123	60.95	60.80	-99	24,709	-0.40%	大賣/
2021/12/16	37	59.72	37.1	59.74	59.70	-0.1	24,393	0.00%
2021/12/15	32	59.63	47	59.09	60.00	-15	24,326	-0.06%
2021/12/14	56	58.86	15	59.54	58.30	41	24,183	0.17%
2021/12/13	42	59.77	23	59.78	60.30	19	24,095	0.08%
2021/12/10	46	59.70	31	59.41	60.10	15	24,122	0.06%
2021/12/09	44	59.84	26	60.73	60.40	18	24,195	0.07%
2021/12/08	87	60.70	68	61.32	60.60	19	24,358	0.08%
2021/12/07	26	58.78	34	58.19	59.30	-8	24,014	-0.03%
2021/12/06	134	58.08	61	58.35	57.50	73	23,920	0.31%	大買/
2021/12/03	33	56.16	28	56.23	56.20	5	23,755	0.02%
2021/12/02	14	56.24	20	55.20	56.40	-6	23,998	-0.03%
2021/12/01	16	54.90	20	53.79	55.00	-4	23,914	-0.02%
2021/11/30	10	54.18	17	53.76	53.90	-7	24,170	-0.03%
2021/11/29	44	52.46	19	52.83	52.50	25	24,393	0.10%
2021/11/26	5	52.04	5	53.72	52.00	0	24,668	0.00%
2021/11/25	16	54.28	16	54.24	54.20	0	24,831	0.00%
2021/11/24	7	54.94	17	53.74	55.00	-10	25,196	-0.04%
2021/11/23	12	52.88	15	53.35	52.90	-3	25,350	-0.01%
2021/11/22	18	53.18	8	52.96	53.30	10	25,787	0.04%
2021/11/19	8	52.51	8	53.61	52.30	0	26,379	0.00%
2021/11/18	25	53.38	28	53.20	53.50	-3	27,876	-0.01%
2021/11/17	24	53.11	27	53.57	53.10	-3	27,980	-0.01%
2021/11/16	10.1	55.02	9	54.47	54.80	1.1	28,225	0.00%
2021/11/15	13	54.08	13	54.45	54.20	0	28,822	0.00%
2021/11/12	24	54.76	24	54.91	54.70	0	29,155	0.00%
2021/11/11	19	55.28	19	56.75	54.60	0	29,109	0.00%
2021/11/10	23	56.72	37	57.06	56.80	-14	29,053	-0.05%
2021/11/09	45	57.09	39	55.99	56.50	6	29,003	0.02%
2021/11/08	42	54.94	63	54.39	55.20	-21	28,746	-0.07%
2021/11/05	18	53.55	18	52.92	53.60	0	28,800	0.00%
2021/11/04	45	53.34	46	54.66	53.10	-1	28,843	0.00%
2021/11/03	61	54.31	55	54.06	53.90	6	28,869	0.02%
2021/11/02	11	52.95	16	52.71	52.70	-5	28,987	-0.02%
2021/11/01	37	52.29	37	52.61	52.10	0	28,983	0.00%
2021/10/29	20	52.75	23	51.96	52.60	-3	28,909	-0.01%
2021/10/28	24	51.43	24	51.54	51.30	0	28,915	0.00%
2021/10/27	19	51.75	19	51.81	51.70	0	29,021	0.00%
2021/10/26	64	52.63	54	52.26	53.20	10	29,449	0.03%
2021/10/25	0	0.00	20	51.90	53.20	-20	29,733	-0.07%
2021/10/22	74	53.04	72	53.07	52.00	2	29,803	0.01%
2021/10/20	10	57.45	5	57.00	56.00	5	29,630	0.02%
2021/10/19	3	56.87	2	56.75	56.50	1	29,940	0.00%
2021/10/18	18	56.55	12	56.67	56.60	6	30,269	0.02%
2021/10/15	1	60.20	10	60.50	60.50	-9	30,171	-0.03%
2021/10/14	75	60.23	46	60.38	60.00	29	30,170	0.10%
2021/10/13	28	64.80	11	64.48	61.90	17	29,532	0.06%
2021/10/12	34	68.10	261	69.42	65.70	-227	30,230	-0.75%	大賣/鉅額交易
2021/10/08	154	72.65	99	72.74	72.90	55	30,745	0.18%	大買/
2021/10/07	218	70.01	26	72.00	72.10	192	29,252	0.66%	大買/鉅額交易
2021/10/06	6	66.25	35	65.88	65.60	-29	29,263	-0.10%
2021/10/05	216	63.72	176	63.42	66.00	40	29,145	0.14%	大買/大賣/
2021/10/04	12	64.89	18	64.43	65.90	-6	28,809	-0.02%
2021/10/01	4	65.48	6	66.97	62.90	-2	28,252	-0.01%
2021/09/30	0	0.00	22	65.30	68.60	-22	27,943	-0.08%
2021/09/29	32	63.32	22	63.41	62.40	10	28,571	0.03%
2021/09/28	10	62.00	0	0.00	62.30	10	29,643	0.03%
2021/09/27	4	64.80	0	0.00	63.90	4	31,156	0.01%
2021/09/24	5	64.60	6	65.17	65.00	-1	34,992	0.00%
2021/09/23	3	63.30	13	63.49	64.00	-10	37,296	-0.03%
2021/09/22	10	62.00	0	0.00	62.00	10	39,665	0.03%
2021/09/14	3	66.00	5	64.46	63.60	-2	49,222	0.00%
2021/09/13	17	63.68	27	64.49	63.90	-10	52,959	-0.02%
2021/09/09	1	61.70	0	0.00	61.70	1	53,750	0.00%
2021/09/08	6	62.20	3	62.80	62.90	3	54,643	0.01%
2021/09/07	13	62.43	1	63.60	61.70	12	55,285	0.02%
2021/09/06	1	61.60	0	0.00	61.60	1	55,658	0.00%
2021/09/03	19	64.45	17	64.73	63.80	2	56,174	0.00%
2021/09/02	1	66.40	2	65.60	67.20	-1	56,309	0.00%
2021/09/01	12	66.59	31	66.38	65.80	-19	56,476	-0.03%
2021/08/31	1	70.30	0	0.00	69.30	1	56,856	0.00%
2021/08/30	13	72.35	9	71.37	70.90	4	57,079	0.01%
2021/08/27	5	70.84	0	0.00	70.20	5	57,053	0.01%
2021/08/26	2	72.30	3	74.00	72.90	-1	57,307	0.00%
2021/08/25	9	72.86	5.3	73.12	74.00	3.7	58,239	0.01%
2021/08/24	50.8	73.50	30.3	73.57	72.80	20.5	58,124	0.04%
2021/08/23	1	68.90	8	69.86	70.10	-7	57,448	-0.01%
2021/08/20	11	62.30	23	62.48	63.80	-12	58,353	-0.02%
2021/08/19	33	62.36	40	62.43	60.40	-7	59,070	-0.01%
2021/08/18	6	60.18	1	59.90	62.40	5	59,461	0.01%
2021/08/16	2	61.30	2	60.00	58.80	0	61,044	0.00%
2021/08/13	20	62.00	20	63.00	61.20	0	61,556	0.00%
2021/08/12	1	62.40	0	0.00	62.60	1	62,214	0.00%
2021/08/11	11	61.88	2	62.30	61.20	9	62,923	0.01%
2021/08/10	2	62.30	10	64.50	62.30	-8	62,981	-0.01%
2021/08/09	21	63.97	10	65.00	63.00	11	63,482	0.02%
2021/08/06	3	64.60	16	64.95	64.20	-13	63,902	-0.02%
2021/08/05	0	0.00	5.5	63.28	63.10	-5.5	63,763	-0.01%
2021/08/04	12	64.05	11	64.52	64.00	1	63,876	0.00%
2021/08/03	20	64.00	25	64.46	63.90	-5	64,567	-0.01%
2021/08/02	12.5	63.70	8	63.28	64.50	4.5	65,142	0.01%
2021/07/30	16.1	65.19	1	64.50	62.60	15.1	65,383	0.02%
2021/07/29	1	64.00	13	66.99	67.20	-12	65,268	-0.02%
2021/07/28	22	63.43	9	62.00	62.30	13	65,495	0.02%
2021/07/27	12	64.99	1	64.70	62.00	11	65,896	0.02%
2021/07/26	1	66.50	5	66.10	64.10	-4	67,139	-0.01%
2021/07/23	11	66.00	5	66.06	67.00	6	67,620	0.01%
2021/07/22	10	63.93	9	63.70	64.90	1	67,897	0.00%
2021/07/21	12	65.46	18	65.73	65.00	-6	68,700	-0.01%
2021/07/20	18	67.93	15	68.39	67.90	3	69,019	0.00%
2021/07/19	10.1	71.17	8	71.43	70.60	2.1	69,684	0.00%
2021/07/16	34.3	72.98	66	72.84	71.00	-31.7	70,256	-0.05%
2021/07/15	51.8	72.27	19	72.44	73.90	32.8	69,495	0.05%
2021/07/14	21	68.19	20	68.45	67.20	1	69,104	0.00%
2021/07/13	35	69.05	33	68.76	69.50	2	68,429	0.00%
2021/07/12	12	72.52	14	73.43	71.80	-2	67,993	0.00%
2021/07/09	10	74.82	15	73.95	72.10	-5	67,505	-0.01%
2021/07/08	20	76.19	16	75.71	76.00	4	67,084	0.01%
2021/07/07	15	77.39	10	76.91	75.60	5	66,212	0.01%
2021/07/06	47.1	78.62	37	78.59	77.00	10.1	65,280	0.02%
2021/07/05	4	79.20	12	78.96	78.00	-8	64,163	-0.01%
2021/07/02	18	88.43	23	88.97	84.50	-5	62,931	-0.01%
2021/07/01	76	91.70	93.2	92.31	88.70	-17.2	61,490	-0.03%
2021/06/30	68.2	87.61	75.2	87.92	89.10	-7.1	57,706	-0.01%
2021/06/29	46	86.05	50	85.90	83.00	-4	55,515	-0.01%
2021/06/28	35.2	83.53	65	82.26	85.00	-29.8	53,345	-0.06%
2021/06/25	44	80.13	49	80.02	79.00	-5	50,615	-0.01%
2021/06/24	42	77.71	56	78.42	77.70	-14	48,291	-0.03%
2021/06/23	30.3	76.83	16	76.28	74.50	14.3	45,419	0.03%
2021/06/22	93	82.03	57.3	81.40	82.70	35.7	43,824	0.08%
2021/06/21	11	75.57	13	75.25	75.60	-2	40,035	0.00%
2021/06/18	6	66.40	2.8	66.94	68.80	3.2	39,777	0.01%
2021/06/17	8	61.35	23	61.61	62.60	-15	39,449	-0.04%
2021/06/16	31	60.78	44	61.45	58.60	-13	38,616	-0.03%
2021/06/15	22	60.43	13	60.51	61.20	9	37,964	0.02%
2021/06/11	10	59.23	4	58.28	58.30	6	37,224	0.02%
2021/06/09	2	56.00	12	56.28	55.10	-10	36,302	-0.03%
2021/06/08	18	58.37	1	57.80	57.20	17	35,860	0.05%
2021/06/07	4	57.03	18	56.14	57.20	-14	35,212	-0.04%
2021/06/04	2.4	59.82	2	59.85	59.00	0.4	34,757	0.00%
2021/06/03	20.4	62.09	17	62.21	61.30	3.4	34,450	0.01%
2021/06/02	31	62.86	20	63.17	61.60	11	34,207	0.03%
2021/06/01	6	60.10	13	59.88	61.00	-7	32,922	-0.02%
2021/05/31	21	61.23	13	60.58	59.80	8	32,520	0.02%
2021/05/28	29	59.58	45	59.36	60.40	-16	31,635	-0.05%
2021/05/27	46	58.92	34	58.81	58.30	12	30,551	0.04%
2021/05/26	16	57.54	21	57.58	57.10	-5	29,473	-0.02%
2021/05/25	19	56.88	8	57.55	57.50	11	28,382	0.04%
2021/05/24	5	55.12	8	53.99	55.90	-3	26,966	-0.01%
2021/05/21	6	48.13	15	49.42	50.90	-9	26,332	-0.03%
2021/05/20	9	48.22	1	48.10	46.35	8	25,730	0.03%
2021/05/19	6	49.97	10	50.20	51.10	-4	24,989	-0.02%
2021/05/18	2	45.28	5	47.20	47.65	-3	24,375	-0.01%
2021/05/17	1	44.45	14	44.64	43.35	-13	24,091	-0.05%
2021/05/14	24	47.86	16	49.68	47.45	8	23,447	0.03%
2021/05/13	1	52.70	3	53.03	52.70	-2	22,766	-0.01%
2021/05/12	10	60.19	11	61.06	58.50	-1	22,337	0.00%
2021/05/11	6	65.90	8	66.08	65.00	-2	22,097	-0.01%
2021/05/10	12	67.62	6	67.43	67.80	6	21,344	0.03%
2021/05/07	35	63.68	29	62.54	64.80	6	20,635	0.03%
2021/05/06	2	64.85	152	62.37	62.90	-150	20,145	-0.74%	大賣/鉅額交易
2021/05/05	53	62.56	4	60.80	61.90	49	19,705	0.25%
2021/05/04	4	63.55	6	66.97	63.20	-2	18,995	-0.01%
2021/05/03	31	73.41	39	72.07	70.20	-8	18,251	-0.04%
2021/04/29	12	68.38	15	69.01	70.20	-3	16,779	-0.02%
2021/04/28	16	69.01	17	69.19	68.00	-1	16,142	-0.01%
2021/04/27	17	71.86	47	71.06	69.00	-30	15,420	-0.19%
2021/04/26	55	66.14	40	66.34	67.90	15	14,104	0.11%
2021/04/23	113	64.69	73	63.20	61.80	40	13,310	0.30%	大買/
2021/04/22	122	63.84	68	62.20	63.70	54	12,385	0.44%	大買/
2021/04/21	12	61.12	10	61.24	61.90	2	11,585	0.02%
2021/04/20	21	56.65	21	56.44	56.30	0	10,663	0.00%
2021/04/19	0	0.00	12	52.40	52.40	-12	9,741	-0.12%
2021/04/16	2	47.65	1	43.60	47.65	1	9,682	0.01%
2021/04/15	0	0.00	1	43.60	43.35	-1	9,396	-0.01%
2021/04/14	2	43.35	1	42.20	44.00	1	9,501	0.01%
2021/04/12	1	43.35	1	42.50	42.50	0	9,563	0.00%
2021/04/07	7	41.55	6	41.95	42.05	1	9,684	0.01%
2021/04/06	5	42.95	25	41.86	42.05	-20	10,351	-0.19%
2021/04/01	20	42.20	5	42.38	42.35	15	10,740	0.14%
2021/03/31	2	41.18	11	40.70	41.30	-9	10,602	-0.08%
2021/03/30	4	38.93	15	39.35	39.55	-11	10,389	-0.11%
2021/03/23	5	38.35	0	0.00	38.80	5	12,204	0.04%
2021/03/22	2	39.70	17	39.27	39.00	-15	12,070	-0.12%
2021/03/19	22	37.85	3	38.50	37.70	19	11,858	0.16%
2021/03/18	7	38.06	0	0.00	38.00	7	11,738	0.06%
2021/03/17	10	37.30	0	0.00	37.65	10	11,566	0.09%
2021/03/16	0	0.00	5	36.95	37.30	-5	11,595	-0.04%
2021/03/11	2	35.80	2	36.40	36.40	0	11,654	0.00%
2021/03/09	0	0.00	5	36.67	36.70	-5	11,573	-0.04%
2021/03/08	6	36.66	0	0.00	35.50	6	11,480	0.05%
2021/03/04	0	0.00	13	35.40	35.85	-13	11,110	-0.12%
2021/02/26	1	34.25	0	0.00	34.65	1	11,162	0.01%
2021/02/25	0	0.00	1	34.45	35.00	-1	11,171	-0.01%
2021/02/22	1	35.30	0	0.00	35.15	1	11,115	0.01%
2021/02/19	0	0.00	1	35.15	35.15	-1	11,105	-0.01%
2021/02/17	0	0.00	1	33.00	33.15	-1	10,811	-0.01%
2021/01/29	5	31.60	0	0.00	31.25	5	10,869	0.05%
2021/01/28	1	32.50	0	0.00	32.40	1	10,763	0.01%
2021/01/20	2	34.45	0	0.00	33.50	2	10,467	0.02%
2021/01/19	0	0.00	1	34.90	35.25	-1	10,383	-0.01%
2021/01/15	1	34.80	1	35.10	34.95	0	10,260	0.00%
2021/01/14	2	37.50	0	0.00	36.70	2	10,091	0.02%
2021/01/12	1	36.70	5	36.20	35.55	-4	9,816	-0.04%
2021/01/11	20	38.00	20	38.20	37.40	0	9,620	0.00%
2021/01/08	0	0.00	2	35.08	35.80	-2	9,343	-0.02%
2021/01/07	5	34.86	15	34.75	34.80	-10	9,238	-0.11%
2021/01/04	0	0.00	10	36.90	36.70	-10	8,698	-0.11%
2020/12/31	20	37.65	10	36.70	36.90	10	8,539	0.12%
2020/12/30	1	36.10	1	36.45	36.95	0	8,477	0.00%
2020/12/29	3	37.43	8	38.37	36.90	-5	8,518	-0.06%
2020/12/28	16	37.29	6	37.24	37.15	10	7,947	0.13%
2020/12/25	10	34.80	0	0.00	35.00	10	7,362	0.14%
2020/12/24	1	34.50	5	34.30	34.20	-4	7,220	-0.06%
2020/12/23	10	34.45	0	0.00	34.65	10	7,166	0.14%
2020/12/22	14	36.73	16	35.41	34.35	-2	6,956	-0.03%
2020/12/21	22	36.88	7	36.23	36.65	15	6,260	0.24%
2020/12/18	4	33.53	18	33.44	34.00	-14	5,401	-0.26%
2020/12/10	1	31.80	0	0.00	31.10	1	4,297	0.02%
2020/12/09	0	0.00	5	31.70	31.70	-5	4,213	-0.12%
2020/12/08	2	31.75	0	0.00	31.55	2	4,110	0.05%
2020/12/07	0	0.00	0.5	31.20	31.30	-0.5	3,815	-0.01%
2020/12/04	0	0.00	1	31.45	31.40	-1	3,785	-0.03%
2020/11/30	0	0.00	19	31.86	31.40	-19	3,783	-0.50%
2020/11/26	0	0.00	5	31.50	31.55	-5	3,637	-0.14%
2020/11/24	16	30.45	5	30.45	30.55	11	3,449	0.32%
2020/11/23	1	30.10	0	0.00	30.30	1	3,411	0.03%
2020/11/20	2	29.88	0	0.00	29.95	2	3,366	0.06%
2020/11/18	0	0.00	6	30.10	30.05	-6	3,337	-0.18%
2020/11/12	5	29.55	16	29.21	29.25	-11	3,267	-0.34%
2020/11/10	7	29.06	0	0.00	29.15	7	3,240	0.22%
2020/10/29	1	29.00	0	0.00	29.00	1	3,176	0.03%
2020/10/26	2	29.65	2	30.10	30.10	0	3,122	0.00%
2020/10/15	6	28.96	0	0.00	29.35	6	2,959	0.20%
2020/10/14	5	29.55	0	0.00	29.50	5	2,865	0.17%
2020/10/12	1	30.00	0	0.00	30.00	1	2,713	0.04%
2020/10/08	0	0.00	6	31.49	31.00	-6	2,643	-0.23%
2020/10/07	5	32.15	0	0.00	32.00	5	2,543	0.20%
2020/10/06	1	33.40	7	33.05	32.75	-6	2,420	-0.25%
2020/10/05	22	31.54	11	31.36	32.90	11	2,163	0.51%
2020/09/29	0	0.00	10	30.60	29.95	-10	1,922	-0.52%
2020/09/28	0	0.00	6	30.20	30.05	-6	1,914	-0.31%
2020/09/25	10	28.55	0	0.00	28.55	10	1,851	0.54%
2020/09/16	10	29.10	0	0.00	29.20	10	2,019	0.50%
2020/09/07	0	0.00	10	31.10	31.25	-10	2,109	-0.47%
2020/09/04	0	0.00	10	30.40	30.40	-10	2,081	-0.48%
2020/09/03	0	0.00	15	30.47	30.45	-15	2,084	-0.72%
2020/09/02	1	29.65	0	0.00	29.70	1	2,067	0.05%
2020/08/26	0	0.00	0	29.80	29.80	0	2,184	0.00%
2020/08/21	0	0.00	6	29.17	29.15	-6	2,189	-0.27%
2020/08/20	6	28.58	0	0.00	28.75	6	2,191	0.27%
2020/08/18	0	0.00	2	29.95	29.65	-2	2,198	-0.09%
2020/08/17	2	30.00	0	0.00	29.90	2	2,194	0.09%
2020/08/11	10	30.00	0	0.00	29.80	10	2,177	0.46%
2020/08/10	1	29.20	0	0.00	29.50	1	2,128	0.05%
2020/07/30	0	0.00	2	27.20	27.30	-2	2,198	-0.09%
2020/07/28	1	26.80	0	0.00	26.35	1	2,246	0.04%
2020/07/10	5	29.10	0	0.00	28.95	5	2,632	0.19%
2020/06/23	0	0.00	2	31.00	30.90	-2	2,395	-0.08%
2020/06/22	0	0.00	1	31.20	30.85	-1	2,401	-0.04%
2020/06/05	1	32.00	0	0.00	32.05	1	2,369	0.04%
2020/06/04	0	0.00	4	30.93	31.15	-4	2,331	-0.17%
2020/05/29	10	29.05	10	29.20	29.05	0	2,298	0.00%
2020/05/28	0	0.00	1	29.60	29.40	-1	2,307	-0.04%
2020/05/25	1	29.00	0	0.00	29.00	1	2,283	0.04%
2020/05/22	1	28.45	0	0.00	28.40	1	2,268	0.04%
2020/05/21	2	28.48	0	0.00	28.65	2	2,269	0.09%
2020/05/15	0	0.00	1	27.95	28.00	-1	2,242	-0.04%
2020/05/14	0	0.00	2	28.05	28.10	-2	2,250	-0.09%
2020/05/11	3	28.92	0	0.00	28.90	3	2,287	0.13%
2020/05/08	0	0.00	1	29.35	28.85	-1	2,279	-0.04%
2020/04/28	1	28.90	0	0.00	28.95	1	2,141	0.05%
2020/04/24	2	28.53	0	0.00	28.40	2	2,097	0.10%
2020/04/23	0.6	28.85	0	0.00	28.85	0.6	2,079	0.03%
2020/04/20	1	28.75	0	0.00	28.60	1	1,892	0.05%
2020/04/01	0	0.00	1	26.50	26.55	-1	1,706	-0.06%
2020/03/31	1	25.90	0	0.00	26.00	1	1,690	0.06%
2020/03/27	3	25.65	0	0.00	25.55	3	1,672	0.18%
2020/03/25	0	0.00	2	24.95	24.80	-2	1,641	-0.12%
2020/03/19	13	22.45	0	0.00	22.45	13	1,547	0.84%
2020/03/17	2	25.63	0	0.00	25.00	2	1,440	0.14%
2020/03/13	1	26.15	1	27.15	27.15	0	1,373	0.00%
2020/03/09	1	28.30	0	0.00	28.00	1	1,233	0.08%
2020/02/11	7	29.48	0	0.00	29.50	7	1,091	0.64%
2020/02/10	1	29.35	0	0.00	29.35	1	1,101	0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/06	2	30.20	0	0.00	30.20	2	1,109	0.18%
2020/01/30	1	30.50	0	0.00	30.30	1	1,101	0.09%
2020/01/16	3	32.15	0	0.00	32.20	3	1,112	0.27%
2020/01/10	1	31.90	0	0.00	31.80	1	1,232	0.08%
2020/01/08	0	0.00	5	32.15	32.35	-5	1,266	-0.39%
2019/12/26	0	0.00	1	33.15	33.15	-1	1,549	-0.06%
2019/11/28	0	0.00	5	33.80	33.80	-5	2,045	-0.24%
2019/11/20	2	32.90	0	0.00	33.00	2	2,161	0.09%
2019/11/08	0	0.00	13	33.55	33.60	-13	2,321	-0.56%
2019/10/31	0	0.00	1	33.85	33.85	-1	2,417	-0.04%
2019/10/30	3	34.53	10	34.50	34.40	-7	2,439	-0.29%
2019/10/22	8	34.28	0	0.00	34.10	8	2,739	0.29%
2019/10/17	0	0.00	0.6	33.55	33.55	-0.6	3,209	-0.02%
2019/10/07	0.5	33.90	0	0.00	33.95	0.5	3,141	0.02%
2019/10/01	0.1	33.20	0	0.00	33.15	0.1	3,124	0.00%
2019/09/25	4	33.20	0	0.00	34.25	4	3,088	0.13%
2019/09/02	0	0.00	1	35.35	35.90	-1	2,702	-0.04%
2019/08/29	1	34.35	0	0.00	34.60	1	2,605	0.04%
2019/08/23	5	33.50	5	33.50	33.50	0	2,488	0.00%
2019/08/22	0	0.00	2	32.75	33.00	-2	2,470	-0.08%
2019/08/19	0	33.20	8	33.21	33.20	-8	2,389	-0.33%
2019/08/16	0.3	32.50	0	0.00	32.50	0.3	2,356	0.01%
2019/08/14	0	0.00	1	32.00	31.70	-1	2,284	-0.04%
2019/08/12	5	32.25	0	0.00	32.30	5	2,211	0.23%
2019/08/08	11	32.56	0	0.00	32.50	11	2,186	0.50%
2019/08/07	0	0.00	2	33.60	33.60	-2	2,130	-0.09%
2019/08/06	2	33.10	0	0.00	33.15	2	2,128	0.09%
2019/08/01	63	34.07	61	34.27	34.20	2	2,046	0.10%
2019/07/30	2	35.05	0	0.00	35.30	2	1,990	0.10%
2019/07/29	2	35.65	0	0.00	35.55	2	1,968	0.10%
2019/07/24	3	36.38	1	35.75	35.75	2	1,811	0.11%
2019/07/23	1	37.05	66	38.13	37.40	-65	1,674	-3.88%
2019/07/22	65	38.66	5	38.60	38.30	60	1,520	3.95%
2019/07/19	76	36.06	76	36.25	36.65	0	1,258	0.00%
2019/07/16	0	33.95	0	0.00	33.95	0	994	0.00%
2019/07/15	0.3	33.15	0	0.00	33.15	0.3	973	0.03%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/24	0	0.00	1	33.10	33.05	-1	852	-0.12%
2019/06/20	1	32.55	0	0.00	32.45	1	814	0.12%
2019/06/17	0	32.10	0	0.00	32.20	0	822	0.00%
2019/06/14	0.3	31.80	0	0.00	31.75	0.3	835	0.04%
2019/05/30	3	31.20	9	31.20	31.20	-6	875	-0.69%
2019/05/22	0	0.00	4	31.20	31.20	-4	963	-0.42%
2019/05/20	0	0.00	1	30.65	30.65	-1	1,016	-0.10%
2019/05/16	0	30.50	0	0.00	30.45	0	1,040	0.00%
2019/05/13	0.3	30.70	0	0.00	30.60	0.3	1,122	0.03%
2019/05/10	1	30.55	0	0.00	30.60	1	1,173	0.09%
2019/05/03	0	0.00	2	33.00	32.65	-2	1,168	-0.17%
2019/04/18	2	31.20	0	0.00	31.20	2	1,115	0.18%
2019/04/17	0	0.00	1	31.25	31.20	-1	1,114	-0.09%
2019/02/14	1	29.65	0	0.00	29.60	1	1,360	0.07%
2019/01/16	10	31.00	0	0.00	30.90	10	1,648	0.61%
2019/01/10	0	0.00	10	32.10	31.80	-10	1,825	-0.55%
2018/12/19	2	32.40	2	32.40	32.25	0	2,864	0.00%
2018/11/02	15	31.07	1	31.10	31.25	14	2,787	0.50%
2018/10/29	0	0.00	1	31.65	31.70	-1	2,740	-0.04%
2018/10/24	5	34.10	0	0.00	34.30	5	2,694	0.19%
2018/10/23	5	34.95	0	0.00	35.35	5	2,699	0.19%
2018/10/15	2	38.50	0	0.00	38.25	2	2,375	0.08%
2018/10/11	0	0.00	5	35.65	36.10	-5	2,034	-0.25%
2018/10/09	0	0.00	5	36.70	36.90	-5	1,900	-0.26%
2018/09/19	0	0.00	1	33.75	33.65	-1	1,660	-0.06%
2018/09/12	1	33.20	0	0.00	33.15	1	1,648	0.06%
2018/08/31	1	33.55	0	0.00	34.15	1	1,554	0.06%
2018/08/30	1	33.90	0	0.00	34.10	1	1,548	0.06%
2018/08/28	0	0.00	2	34.38	34.35	-2	1,532	-0.13%
2018/08/21	0	0.00	10	35.10	35.05	-10	1,446	-0.69%
2018/08/14	1	32.70	11	33.97	34.20	-10	1,315	-0.76%
2018/08/13	0	0.00	1	32.70	32.60	-1	1,294	-0.08%
2018/08/08	1	34.00	0	0.00	34.85	1	1,284	0.08%
2018/08/06	1	34.85	10	34.85	34.60	-9	1,196	-0.75%
2018/08/03	3	32.80	3	32.98	33.05	0	1,106	0.00%
2018/07/25	0	0.00	1	31.65	31.40	-1	952	-0.10%
2018/07/11	1	29.75	0	0.00	29.75	1	1,058	0.09%
2018/06/08	20	34.00	0	0.00	33.95	20	1,155	1.73%
2018/05/17	0	0.00	0.8	33.60	33.50	-0.8	1,523	-0.05%
2018/05/11	2	35.30	2	35.30	35.30	0	1,625	0.00%
2018/04/27	0	0.00	4	35.45	35.35	-4	1,799	-0.22%
2018/04/26	4	35.55	0	0.00	35.60	4	1,829	0.22%
2018/04/25	6	35.45	6	35.25	35.15	0	1,814	0.00%
2018/04/23	0	0.00	1	34.80	35.00	-1	1,810	-0.06%
2018/04/20	10	34.50	0	0.00	34.70	10	1,834	0.55%
2018/04/19	1	34.40	0	0.00	34.25	1	1,846	0.05%
2018/03/30	0	0.00	2	34.95	35.15	-2	2,289	-0.09%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/13	5	36.40	5	36.40	36.40	0	2,347	0.00%
2018/02/21	0	0.00	10	36.50	36.30	-10	2,648	-0.38%
2018/02/08	10	34.50	0	0.00	34.55	10	2,571	0.39%
2018/02/02	0	0.00	1	37.90	37.90	-1	2,475	-0.04%
2018/02/01	1	38.65	0	0.00	38.50	1	2,464	0.04%
2018/01/09	0	0.00	1	37.90	38.00	-1	2,120	-0.05%