乙盛-KY (5243)-康和-台中券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
756張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/04/22	20	53.70	0	0.00	53.70	20	1,792	1.12%
2024/04/19	3	54.50	5	54.32	54.10	-2	1,783	-0.11%
2024/04/18	6	55.88	0	0.00	55.60	6	1,757	0.34%
2024/04/17	1	56.70	2	56.60	56.10	-1	1,744	-0.06%
2024/04/16	7	56.51	4	55.88	56.00	3	1,742	0.17%
2024/04/15	2	59.95	0	0.00	59.00	2	1,715	0.12%
2024/04/12	7	59.70	4	59.90	61.40	3	1,701	0.18%
2024/04/11	2	59.60	26	60.07	59.90	-24	1,652	-1.45%
2024/04/10	2	58.30	0	0.00	58.10	2	1,555	0.13%
2024/04/09	1	57.70	0	0.00	57.80	1	1,550	0.06%
2024/04/03	0	0.00	1	58.70	58.10	-1	1,542	-0.06%
2024/04/02	1	59.50	2	59.80	59.50	-1	1,524	-0.07%
2024/04/01	0	0.00	4	59.60	59.30	-4	1,510	-0.26%
2024/03/29	0	0.00	1	59.50	59.40	-1	1,497	-0.07%
2024/03/28	21	61.13	28	61.05	60.30	-7	1,447	-0.48%
2024/03/27	7	59.56	5	59.94	59.60	2	1,256	0.16%
2024/03/26	7	56.54	0	0.00	55.90	7	1,146	0.61%
2024/03/22	0	0.00	5	58.12	58.20	-5	1,123	-0.45%
2024/03/21	7	57.17	0	0.00	57.40	7	1,086	0.64%
2024/03/20	2	57.00	2	57.90	56.90	0	1,058	0.00%
2024/03/19	1	57.50	3	57.90	57.70	-2	1,005	-0.20%
2024/03/18	5	57.90	5	58.50	58.40	0	986	0.00%
2024/03/15	33	59.55	30	59.79	58.80	3	952	0.31%
2024/03/14	1	57.80	2	58.30	57.20	-1	826	-0.12%
2024/03/13	2	61.10	6	60.62	60.50	-4	783	-0.51%
2024/03/12	2	58.35	9	58.71	60.00	-7	591	-1.18%
2024/03/11	2	53.30	0	0.00	54.60	2	492	0.41%
2024/03/08	1	52.80	0	0.00	53.00	1	488	0.20%
2024/03/07	1	53.60	1	53.50	53.50	0	491	0.00%
2024/03/04	1	54.50	1	55.40	55.10	0	480	0.00%
2024/03/01	1	54.80	0	0.00	54.70	1	475	0.21%
2024/02/19	0	0.00	2	56.00	55.80	-2	493	-0.41%
2024/02/16	2	55.10	0	0.00	55.30	2	491	0.41%
2024/02/05	3	53.67	0	0.00	53.90	3	484	0.62%
2024/02/01	2	55.20	0	0.00	55.20	2	465	0.43%
2024/01/30	1	55.70	0	0.00	56.30	1	462	0.22%
2024/01/25	1	56.60	0	0.00	56.50	1	456	0.22%
2024/01/18	1	56.70	0	0.00	56.60	1	471	0.21%
2024/01/17	4	56.50	0	0.00	56.50	4	472	0.85%
2024/01/11	0	0.00	1	57.50	58.00	-1	481	-0.21%
2024/01/10	3	57.30	0	0.00	57.10	3	489	0.61%
2024/01/08	10	59.65	0	0.00	58.70	10	490	2.04%
2024/01/05	1	59.80	13	59.90	59.70	-12	485	-2.47%
2024/01/03	0	0.00	10	60.50	60.30	-10	528	-1.89%
2023/12/28	0	0.00	1	60.60	60.60	-1	517	-0.19%
2023/12/14	2	60.40	0	0.00	60.30	2	582	0.34%
2023/12/12	3	60.53	0	0.00	60.50	3	591	0.51%
2023/12/11	1	60.60	0	0.00	60.50	1	608	0.16%
2023/12/06	1	60.20	0	0.00	60.40	1	616	0.16%
2023/12/05	0	0.00	2	61.40	60.80	-2	617	-0.32%
2023/12/04	0	0.00	7	61.81	61.80	-7	632	-1.11%
2023/11/28	1	60.40	0	0.00	60.50	1	677	0.15%
2023/11/21	0	0.00	1	60.40	60.20	-1	746	-0.13%
2023/11/20	1	60.10	2	60.20	60.30	-1	757	-0.13%
2023/11/17	0	0.00	5	60.54	60.50	-5	761	-0.66%
2023/11/16	2	59.40	0	0.00	59.50	2	778	0.26%
2023/11/15	0	0.00	1	59.80	59.20	-1	791	-0.13%
2023/11/14	0	0.00	3	59.03	59.10	-3	801	-0.37%
2023/11/10	2	57.20	0	0.00	57.20	2	809	0.25%
2023/11/08	4	58.00	0	0.00	57.80	4	836	0.48%
2023/11/07	0	0.00	1	58.80	58.20	-1	841	-0.12%
2023/11/01	0	0.00	1	57.20	56.80	-1	964	-0.10%
2023/10/31	3	56.87	0	0.00	56.60	3	971	0.31%
2023/10/30	1	58.00	0	0.00	57.80	1	989	0.10%
2023/10/27	2	57.85	1	57.80	57.80	1	1,002	0.10%
2023/10/26	5	57.54	1	58.00	57.40	4	1,019	0.39%
2023/10/25	1	58.80	0	0.00	59.00	1	1,025	0.10%
2023/10/20	10	58.00	3	57.80	58.60	7	1,134	0.62%
2023/10/17	0	0.00	0.1	60.90	60.70	-0.1	1,191	0.00%
2023/10/16	1	59.70	0	0.00	60.00	1	1,207	0.08%
2023/10/13	1	61.10	1	61.20	60.80	0	1,236	0.00%
2023/10/12	0.1	60.50	0	0.00	61.30	0.1	1,261	0.00%
2023/10/11	2	60.50	1	59.60	59.70	1	1,275	0.08%
2023/10/04	1	63.40	0	0.00	63.50	1	1,354	0.07%
2023/09/27	2	63.80	0	0.00	63.10	2	1,788	0.11%
2023/09/20	1	66.50	0	0.00	66.30	1	1,967	0.05%
2023/09/19	1	66.80	0	0.00	66.80	1	2,014	0.05%
2023/09/14	1	67.80	1	67.00	68.00	0	2,050	0.00%
2023/09/13	2	66.95	1	66.80	66.50	1	2,070	0.05%
2023/09/12	2	65.80	0	0.00	65.80	2	2,091	0.10%
2023/09/11	1	65.00	0	0.00	64.90	1	2,153	0.05%
2023/09/08	0	0.00	1	66.50	66.10	-1	2,235	-0.04%
2023/09/06	0	0.00	1	67.70	67.70	-1	2,354	-0.04%
2023/08/31	0	0.00	1	65.50	65.50	-1	2,592	-0.04%
2023/08/29	0	0.00	1	62.50	63.20	-1	2,796	-0.04%
2023/08/28	2	66.20	2	64.80	64.80	0	2,928	0.00%
2023/08/22	1	64.30	1	64.70	64.50	0	3,776	0.00%
2023/08/21	2	67.00	2	66.80	65.90	0	4,083	0.00%
2023/08/17	1	66.60	2	66.90	67.20	-1	4,394	-0.02%
2023/08/15	2	66.60	0	0.00	66.00	2	5,581	0.04%
2023/08/14	0	0.00	2	65.00	65.60	-2	5,668	-0.04%
2023/08/10	8	66.34	0	0.00	66.00	8	5,791	0.14%
2023/08/09	3	67.50	0	0.00	67.70	3	5,768	0.05%
2023/08/08	27	69.31	2	69.20	68.50	25	5,748	0.43%
2023/08/04	2	71.00	0	0.00	70.80	2	5,706	0.04%
2023/08/02	1	70.00	0	0.00	70.50	1	5,716	0.02%
2023/07/28	0	0.00	1	71.70	71.90	-1	5,683	-0.02%
2023/07/27	4	72.25	3	72.77	72.40	1	5,682	0.02%
2023/07/26	4	71.95	0	0.00	71.50	4	5,680	0.07%
2023/07/25	1	74.00	2	73.80	73.30	-1	5,664	-0.02%
2023/07/24	1	71.30	0	0.00	72.80	1	5,619	0.02%
2023/07/20	0	0.00	1	72.90	72.70	-1	5,627	-0.02%
2023/07/19	11	72.30	0	0.00	71.90	11	5,664	0.19%
2023/07/18	1	73.20	0	0.00	73.20	1	5,800	0.02%
2023/07/14	1	75.10	4	74.30	74.70	-3	6,185	-0.05%
2023/07/13	0	0.00	3	74.53	74.50	-3	6,208	-0.05%
2023/07/12	1	74.80	1	74.00	74.60	0	6,193	0.00%
2023/07/11	1	74.50	0	0.00	74.50	1	6,192	0.02%
2023/07/10	5	75.84	0	0.00	75.00	5	6,172	0.08%
2023/07/07	10	80.21	0	0.00	79.90	10	6,082	0.16%
2023/07/06	9	83.11	0	0.00	82.00	9	6,093	0.15%
2023/07/05	30	85.43	17	85.15	84.40	13	6,027	0.22%
2023/07/04	11	83.10	4	83.10	83.40	7	5,876	0.12%
2023/07/03	1	79.70	3	80.80	80.60	-2	5,771	-0.03%
2023/06/30	1	78.80	0	0.00	78.80	1	5,780	0.02%
2023/06/29	0	0.00	1	79.10	78.50	-1	5,902	-0.02%
2023/06/27	1	80.00	31	80.02	79.00	-30	6,225	-0.48%
2023/06/26	20	81.30	0	0.00	81.60	20	6,203	0.32%
2023/06/21	11	83.27	2	83.15	83.10	9	6,219	0.14%
2023/06/20	1	83.20	1	81.70	81.90	0	6,199	0.00%
2023/06/19	0	0.00	1	82.40	82.70	-1	6,182	-0.02%
2023/06/16	1	83.60	6	82.50	82.50	-5	6,149	-0.08%
2023/06/15	3	82.37	0	0.00	83.00	3	6,121	0.05%
2023/06/14	2	82.75	4	82.90	82.30	-2	6,077	-0.03%
2023/06/13	10	85.45	6	86.63	84.40	4	5,998	0.07%
2023/06/09	4	86.00	0	0.00	85.50	4	5,863	0.07%
2023/06/08	0.3	84.50	4	84.75	84.10	-3.7	5,799	-0.06%
2023/06/07	0	0.00	1	88.50	86.70	-1	5,738	-0.02%
2023/06/06	1	88.20	0	0.00	87.90	1	5,686	0.02%
2023/06/05	2	91.10	6	91.05	88.70	-4	5,666	-0.07%
2023/06/02	0	0.00	1	89.40	89.60	-1	5,592	-0.02%
2023/06/01	3.3	88.92	4	89.30	89.30	-0.7	5,486	-0.01%
2023/05/31	24	89.92	11	89.55	88.90	13	5,347	0.24%
2023/05/30	2	84.20	3	85.37	83.70	-1	4,920	-0.02%
2023/05/29	6	83.95	4	84.05	83.70	2	4,738	0.04%
2023/05/26	6	84.75	6	83.35	82.60	0	4,676	0.00%
2023/05/25	8	86.73	23	84.66	86.80	-15	4,519	-0.33%
2023/05/24	4	83.55	3	83.60	83.80	1	4,189	0.02%
2023/05/23	11	83.55	3	83.30	83.00	8	4,085	0.20%
2023/05/22	57	79.09	61	79.20	82.50	-4	3,887	-0.10%
2023/05/19	21	75.27	34.1	76.63	77.80	-13.1	3,202	-0.41%
2023/05/18	4	70.33	1	70.10	70.80	3	2,713	0.11%
2023/05/17	0	0.00	6	69.25	70.40	-6	2,618	-0.23%
2023/05/16	1	66.00	2	67.40	67.50	-1	2,507	-0.04%
2023/05/08	0	0.00	2	66.40	66.50	-2	2,483	-0.08%
2023/05/04	0	0.00	1	65.90	65.90	-1	2,489	-0.04%
2023/04/28	2	65.30	0	0.00	65.40	2	2,541	0.08%
2023/04/26	1	64.20	5	64.26	65.20	-4	2,512	-0.16%
2023/04/25	1	65.70	1	65.70	63.80	0	2,500	0.00%
2023/04/24	1	66.20	0	0.00	65.90	1	2,452	0.04%
2023/04/21	3	67.57	2	70.65	67.00	1	2,405	0.04%
2023/04/20	28	73.73	34	72.02	71.40	-6	2,254	-0.27%
2023/04/19	15	71.77	24	71.51	69.80	-9	2,016	-0.45%
2023/04/18	10	68.20	0	0.00	68.20	10	1,813	0.55%
2023/04/17	2	67.20	2	67.25	67.10	0	1,770	0.00%
2023/04/14	3	67.50	0	0.00	66.90	3	1,750	0.17%
2023/04/13	7	67.03	0	0.00	66.60	7	1,713	0.41%
2023/04/12	0	0.00	3	67.10	66.70	-3	1,685	-0.18%
2023/04/11	4	66.27	6	66.50	66.70	-2	1,672	-0.12%
2023/04/10	1	66.20	1	66.20	66.00	0	1,625	0.00%
2023/03/31	2	66.20	2	65.80	65.80	0	1,537	0.00%
2023/03/30	5	66.06	3	65.97	66.10	2	1,499	0.13%
2023/03/29	20	66.29	26	67.13	67.10	-6	1,398	-0.43%
2023/03/27	2	63.50	0	0.00	63.20	2	1,071	0.19%
2023/03/24	0	0.00	17	63.65	64.40	-17	1,047	-1.62%
2023/03/23	0	0.00	8	63.04	62.80	-8	1,009	-0.79%
2023/03/22	3	62.97	0	0.00	63.00	3	1,007	0.30%
2023/03/21	0	0.00	2	62.60	62.60	-2	1,004	-0.20%
2023/03/17	0	0.00	5	62.30	62.10	-5	1,029	-0.49%
2023/03/16	0	0.00	2	60.30	60.20	-2	1,031	-0.19%
2023/03/14	0	0.00	10	60.90	60.90	-10	1,096	-0.91%
2023/03/10	0	0.00	2	61.50	61.50	-2	1,472	-0.14%
2023/03/09	1	64.80	1	63.00	63.00	0	1,498	0.00%
2023/03/08	6	64.58	16	63.93	64.40	-10	1,486	-0.67%
2023/03/07	2	64.00	3	64.23	63.70	-1	1,467	-0.07%
2023/03/06	1.1	63.68	2	63.00	63.50	-1	1,445	-0.07%
2023/03/02	4	62.55	2	62.20	62.20	2	1,434	0.14%
2023/03/01	4	62.90	0	0.00	62.60	4	1,437	0.28%
2023/02/24	4	63.08	2	63.10	62.50	2	1,436	0.14%
2023/02/23	6	63.42	5	63.22	63.20	1	1,471	0.07%
2023/02/22	3	61.70	0	0.00	61.40	3	1,435	0.21%
2023/02/21	3	62.90	3	62.60	62.50	0	1,448	0.00%
2023/02/20	5	62.12	0	0.00	61.80	5	1,444	0.35%
2023/02/17	0	0.00	5	61.40	61.50	-5	1,446	-0.35%
2023/02/16	2	62.40	5	61.40	62.00	-3	1,457	-0.21%
2023/02/10	9	61.12	3	61.70	61.00	6	1,549	0.39%
2023/02/08	5	61.20	7	61.71	61.30	-2	1,570	-0.13%
2023/02/07	2	61.90	1	62.10	61.50	1	1,562	0.06%
2023/02/06	1	61.70	5	61.70	61.70	-4	1,547	-0.26%
2023/02/03	6	61.13	9	61.63	60.80	-3	1,539	-0.19%
2023/02/02	6	61.47	1	61.60	61.60	5	1,536	0.33%
2023/02/01	2	60.90	1	60.90	61.00	1	1,533	0.07%
2023/01/31	0	0.00	4	60.80	60.80	-4	1,556	-0.26%
2023/01/30	3	59.30	0	0.00	60.10	3	1,559	0.19%
2023/01/17	2	57.00	0	0.00	57.40	2	1,537	0.13%
2023/01/16	1	56.80	0	0.00	56.80	1	1,587	0.06%
2023/01/13	5	57.10	0	0.00	57.00	5	1,627	0.31%
2023/01/12	0	0.00	5	58.24	57.60	-5	1,666	-0.30%
2023/01/11	0	0.00	5	58.60	58.50	-5	1,739	-0.29%
2023/01/06	0	0.00	5	57.70	57.90	-5	2,093	-0.24%
2023/01/05	0	0.00	11	58.35	57.90	-11	2,179	-0.50%
2022/12/28	0	0.00	2.6	58.05	57.70	-2.6	2,615	-0.10%
2022/12/27	0.3	59.40	4	59.30	59.10	-3.7	2,645	-0.14%
2022/12/26	2	58.80	5	58.80	58.70	-3	2,662	-0.11%
2022/12/23	0	0.00	2	58.30	59.30	-2	2,686	-0.07%
2022/12/21	2	58.70	1	59.40	58.30	1	2,748	0.04%
2022/12/20	5	58.30	0	0.00	58.20	5	2,731	0.18%
2022/12/19	0	0.00	5	60.10	59.50	-5	2,741	-0.18%
2022/12/16	0	0.00	8	60.10	59.70	-8	2,750	-0.29%
2022/12/14	0.2	61.20	2	61.30	61.30	-1.8	2,748	-0.07%
2022/12/09	12	61.04	1.1	61.55	60.90	10.9	2,751	0.40%
2022/12/08	6	62.45	0	0.00	62.00	6	2,743	0.22%
2022/12/06	4	63.65	6	63.60	63.70	-2	2,716	-0.07%
2022/12/05	14	65.06	16	65.81	65.00	-2	2,693	-0.07%
2022/12/02	19	65.07	27	64.93	64.60	-8	2,615	-0.31%
2022/12/01	3	60.60	13	61.41	61.30	-10	2,369	-0.42%
2022/11/30	0	0.00	8	59.94	59.80	-8	2,338	-0.34%
2022/11/29	4	58.70	3	58.50	59.60	1	2,363	0.04%
2022/11/28	0	0.00	7	57.87	58.10	-7	2,366	-0.30%
2022/11/25	5	57.70	5	58.40	57.70	0	2,454	0.00%
2022/11/24	2	58.30	0	0.00	58.30	2	2,486	0.08%
2022/11/23	10	57.88	0	0.00	57.70	10	2,497	0.40%
2022/11/22	8	57.76	0	0.00	57.60	8	2,541	0.31%
2022/11/21	4	58.13	2	57.90	57.80	2	2,580	0.08%
2022/11/18	1.2	61.10	14	61.28	60.20	-12.8	2,545	-0.50%
2022/11/17	2	61.40	0	0.00	61.40	2	2,534	0.08%
2022/11/16	1	60.70	0	0.00	60.40	1	2,519	0.04%
2022/11/15	1	61.20	0	0.00	61.20	1	2,518	0.04%
2022/11/14	5	61.20	0	0.00	61.20	5	2,522	0.20%
2022/11/10	3	61.23	0	0.00	60.60	3	2,497	0.12%
2022/11/09	10	61.51	0	0.00	60.70	10	2,498	0.40%
2022/11/07	3	60.20	2	59.80	60.70	1	2,465	0.04%
2022/11/04	2	60.20	6	60.38	60.30	-4	2,498	-0.16%
2022/11/02	0	0.00	9	59.77	60.00	-9	2,527	-0.36%
2022/11/01	0	0.00	0.2	59.30	59.10	-0.2	2,530	-0.01%
2022/10/31	4.2	59.69	0	0.00	58.90	4.2	2,540	0.17%
2022/10/28	1	58.80	1	58.80	58.80	0	2,577	0.00%
2022/10/27	5	60.10	6	58.83	60.40	-1	2,593	-0.04%
2022/10/26	2	57.70	1	59.30	57.80	1	2,621	0.04%
2022/10/25	5	60.50	0	0.00	59.50	5	2,630	0.19%
2022/10/24	5	61.76	0	0.00	60.40	5	2,673	0.19%
2022/10/21	0	0.00	1	61.00	60.40	-1	2,662	-0.04%
2022/10/20	3	59.33	4	59.38	59.50	-1	2,674	-0.04%
2022/10/19	0	0.00	2	62.05	61.00	-2	2,741	-0.07%
2022/10/18	3	64.40	2	63.95	63.00	1	2,882	0.03%
2022/10/17	2	63.45	2	64.45	65.50	0	2,872	0.00%
2022/10/14	2	63.10	5	63.38	63.80	-3	2,784	-0.11%
2022/10/13	4	61.35	1	61.40	59.80	3	2,724	0.11%
2022/10/12	3	62.80	0	0.00	63.30	3	2,674	0.11%
2022/10/11	1	64.40	0	0.00	63.70	1	2,671	0.04%
2022/10/07	1	65.10	0	0.00	65.40	1	2,647	0.04%
2022/10/06	6	63.83	2	64.40	64.50	4	2,632	0.15%
2022/10/05	8	63.40	19	63.75	63.30	-11	2,561	-0.43%
2022/10/04	7	61.87	4	60.90	61.80	3	2,425	0.12%
2022/09/29	3	59.63	1.2	58.60	59.60	1.8	2,420	0.07%
2022/09/28	0.2	57.20	0	0.00	56.20	0.2	2,390	0.01%
2022/09/26	3	57.73	4	57.10	56.50	-1	2,389	-0.04%
2022/09/23	5	60.28	0	0.00	60.00	5	2,411	0.21%
2022/09/19	1	61.70	0	0.00	61.60	1	2,596	0.04%
2022/09/16	7	62.54	1	62.30	62.30	6	2,643	0.23%
2022/09/15	0	0.00	5	63.90	63.20	-5	2,642	-0.19%
2022/09/14	0	0.00	1	63.60	64.30	-1	2,635	-0.04%
2022/09/13	0	0.00	5	64.60	64.60	-5	2,640	-0.19%
2022/09/12	1	64.60	1	64.10	64.10	0	2,644	0.00%
2022/09/08	0	0.00	2	63.35	64.20	-2	2,648	-0.08%
2022/09/07	0	0.00	1	62.10	61.80	-1	2,624	-0.04%
2022/09/06	5	61.40	1	61.60	61.30	4	2,624	0.15%
2022/09/05	3	62.33	1	61.70	61.70	2	2,630	0.08%
2022/09/02	2	63.70	3	64.23	63.50	-1	2,610	-0.04%
2022/09/01	9	64.18	6	64.77	63.40	3	2,615	0.11%
2022/08/31	5	61.72	3	62.20	63.00	2	2,545	0.08%
2022/08/30	1	62.70	0	0.00	62.60	1	2,556	0.04%
2022/08/29	6	63.63	0	0.00	62.60	6	2,551	0.24%
2022/08/26	7	67.53	3	68.70	66.60	4	2,521	0.16%
2022/08/25	0	0.00	2	68.00	69.00	-2	2,506	-0.08%
2022/08/24	2	67.30	0	0.00	67.30	2	2,589	0.08%
2022/08/23	2	67.30	2	68.00	67.50	0	2,738	0.00%
2022/08/22	3	67.47	1	67.50	68.10	2	2,785	0.07%
2022/08/19	3	69.00	0	0.00	68.30	3	2,888	0.10%
2022/08/18	3	69.00	3	69.10	69.00	0	2,980	0.00%
2022/08/17	3	68.80	0	0.00	68.70	3	3,035	0.10%
2022/08/16	0	0.00	5	69.48	69.30	-5	3,029	-0.17%
2022/08/15	3	69.10	3	69.60	69.00	0	3,033	0.00%
2022/08/12	2	68.50	2	69.00	68.60	0	3,039	0.00%
2022/08/11	5	68.32	6	69.55	68.20	-1	3,030	-0.03%
2022/08/10	3	67.90	5	68.80	68.10	-2	2,982	-0.07%
2022/08/09	0	0.00	6	68.52	68.30	-6	2,966	-0.20%
2022/08/08	1	65.80	0	0.00	66.90	1	2,944	0.03%
2022/08/04	6	65.27	6	65.60	66.00	0	2,946	0.00%
2022/08/03	2	67.00	2	68.30	67.50	0	2,905	0.00%
2022/08/02	11	67.51	2	67.45	67.10	9	2,879	0.31%
2022/08/01	6	69.88	0	0.00	69.40	6	2,827	0.21%
2022/07/29	10	70.40	8	70.40	70.30	2	2,802	0.07%
2022/07/28	5	71.16	3	71.00	71.00	2	2,767	0.07%
2022/07/27	1	70.50	9	70.27	71.50	-8	2,773	-0.29%
2022/07/26	13	69.92	10	70.83	69.90	3	2,721	0.11%
2022/07/25	11	68.65	15	69.94	71.10	-4	2,612	-0.15%
2022/07/22	8	68.45	24	68.79	68.90	-16	2,404	-0.67%
2022/07/21	1	66.80	1	67.20	67.30	0	2,284	0.00%
2022/07/19	5	67.90	0	0.00	68.00	5	2,266	0.22%
2022/07/18	3	66.43	7	67.44	67.30	-4	2,283	-0.18%
2022/07/15	1	66.40	1	66.60	66.70	0	2,409	0.00%
2022/07/14	0	0.00	1	66.50	66.70	-1	2,564	-0.04%
2022/07/13	1	65.50	1	66.00	65.40	0	2,550	0.00%
2022/07/12	1	63.60	0	0.00	63.60	1	2,518	0.04%
2022/07/08	0	0.00	2	62.90	62.70	-2	2,457	-0.08%
2022/07/07	0	0.00	3	59.00	61.30	-3	2,429	-0.12%
2022/07/06	4	60.53	0	0.00	59.00	4	2,411	0.17%
2022/07/05	1	58.40	1	59.70	60.30	0	2,410	0.00%
2022/07/01	4	62.80	5	62.04	59.90	-1	2,382	-0.04%
2022/06/30	7	66.26	5	65.00	64.90	2	2,337	0.09%
2022/06/29	15	67.53	3	67.73	67.90	12	2,294	0.52%
2022/06/28	2	66.00	7	67.30	67.30	-5	2,241	-0.22%
2022/06/27	0	0.00	1	65.60	66.80	-1	2,210	-0.05%
2022/06/24	4	64.35	15	64.70	65.50	-11	2,147	-0.51%
2022/06/23	2	62.85	0	0.00	62.30	2	2,099	0.10%
2022/06/20	5	63.62	3	64.50	60.70	2	2,084	0.10%
2022/06/17	3	63.90	0	0.00	63.90	3	2,061	0.15%
2022/06/09	1	66.90	2	66.50	66.40	-1	1,944	-0.05%
2022/06/08	3	66.73	1	67.40	65.60	2	1,922	0.10%
2022/06/06	0	0.00	1	65.50	65.50	-1	1,869	-0.05%
2022/06/01	4	66.88	12	66.92	66.00	-8	1,832	-0.44%
2022/05/31	20	66.86	14	66.84	67.00	6	1,741	0.34%
2022/05/30	6	64.15	10	64.80	64.80	-4	1,587	-0.25%
2022/05/27	3	65.30	3	65.10	64.40	0	1,533	0.00%
2022/05/26	7	63.39	26	62.95	62.90	-19	1,410	-1.35%
2022/05/25	21	62.46	1	62.80	62.20	20	1,310	1.53%
2022/05/24	0	0.00	6	60.82	59.70	-6	1,257	-0.48%
2022/05/20	4	58.95	2	61.00	60.40	2	1,229	0.16%
2022/05/19	1	58.20	0	0.00	59.10	1	1,202	0.08%
2022/05/11	2	58.50	0	0.00	57.90	2	1,161	0.17%
2022/05/10	0	0.00	4	58.23	58.40	-4	1,160	-0.34%
2022/05/09	2	60.00	0	0.00	58.00	2	1,156	0.17%
2022/05/06	1	59.40	1	60.80	61.10	0	1,145	0.00%
2022/05/05	3	61.20	0	0.00	60.80	3	1,137	0.26%
2022/05/04	3	61.63	6	61.30	61.50	-3	1,119	-0.27%
2022/05/03	0	0.00	1	58.00	58.10	-1	1,073	-0.09%
2022/04/29	0	0.00	1	58.20	58.10	-1	1,078	-0.09%
2022/04/27	4	56.65	0	0.00	57.40	4	1,074	0.37%
2022/04/26	1	60.20	0	0.00	59.80	1	1,056	0.09%
2022/04/25	0	0.00	3	60.70	60.10	-3	1,049	-0.29%
2022/04/22	7	64.34	5	65.60	63.60	2	1,020	0.20%
2022/04/21	12	65.97	9	68.32	64.20	3	976	0.31%
2022/04/20	9	66.37	12	66.37	66.40	-3	780	-0.38%
2022/04/19	0	0.00	2	61.00	61.40	-2	619	-0.32%
2022/04/14	0	0.00	2	60.65	59.80	-2	659	-0.30%
2022/04/08	0	0.00	1	60.00	60.90	-1	829	-0.12%
2022/04/07	1	59.10	0	0.00	58.70	1	828	0.12%
2022/03/31	0	0.00	3	59.90	60.00	-3	911	-0.33%
2022/03/30	4	60.13	2	60.35	60.70	2	987	0.20%
2022/03/29	1	58.90	0	0.00	58.70	1	975	0.10%
2022/03/28	1	58.90	4	57.83	58.90	-3	984	-0.30%
2022/03/23	1	58.50	5	58.20	58.80	-4	994	-0.40%
2022/03/18	1	57.80	0	0.00	57.90	1	1,023	0.10%
2022/03/16	0	0.00	2	55.20	55.80	-2	1,037	-0.19%
2022/03/10	2	57.30	0	0.00	57.70	2	1,106	0.18%
2022/03/08	2	55.70	0	0.00	55.70	2	1,160	0.17%
2022/03/07	7	56.83	0	0.00	57.30	7	1,174	0.60%
2022/03/04	6	59.42	6	59.95	59.40	0	1,203	0.00%
2022/02/22	0	60.90	0	0.00	60.50	0	1,553	0.00%
2022/02/17	0	0.00	2	62.40	62.30	-2	2,329	-0.09%
2022/02/16	1	61.90	1	62.00	61.70	0	2,660	0.00%
2022/02/14	0	0.00	6	61.02	61.30	-6	2,751	-0.22%
2022/02/11	0	62.10	0	0.00	62.10	0	2,774	0.00%
2022/02/09	2	62.70	0	0.00	62.80	2	2,825	0.07%
2022/02/07	1	60.70	0	0.00	61.10	1	2,888	0.03%
2022/01/26	2	60.10	5	59.60	59.50	-3	2,915	-0.10%
2022/01/19	2	61.75	0	0.00	61.60	2	3,415	0.06%
2022/01/18	5	63.40	0	0.00	62.10	5	3,512	0.14%
2022/01/17	0	0.00	2	61.30	62.80	-2	3,682	-0.05%
2022/01/14	2	61.50	4	61.10	61.00	-2	3,712	-0.05%
2022/01/11	7	64.09	9	63.62	63.80	-2	3,831	-0.05%
2022/01/10	5	64.76	3	64.77	64.60	2	4,010	0.05%
2022/01/07	13	65.95	73	65.45	65.50	-60	4,232	-1.42%
2022/01/06	11	67.52	5	67.62	67.10	6	4,277	0.14%
2022/01/05	81	68.94	18	69.23	68.50	63	4,366	1.44%
2022/01/04	0	0.00	2	67.10	66.80	-2	4,389	-0.05%
2021/12/30	0	0.00	4	66.70	66.70	-4	4,745	-0.08%
2021/12/29	0	0.00	1	67.10	67.20	-1	4,945	-0.02%
2021/12/28	4	67.90	2	69.00	67.50	2	5,002	0.04%
2021/12/27	0	0.00	1	69.40	68.40	-1	5,071	-0.02%
2021/12/24	5	67.10	13	67.18	68.20	-8	5,251	-0.15%
2021/12/23	7	65.39	0	0.00	65.40	7	5,201	0.13%
2021/12/22	2	65.30	0	0.00	65.10	2	5,221	0.04%
2021/12/21	2	64.40	2	64.40	64.40	0	5,253	0.00%
2021/12/17	0	0.00	5	64.56	63.90	-5	5,465	-0.09%
2021/12/16	0	0.00	1	65.30	65.00	-1	5,455	-0.02%
2021/12/15	1	65.40	0	0.00	65.10	1	5,470	0.02%
2021/12/14	8	65.81	0	0.00	65.10	8	5,514	0.15%
2021/12/10	2	66.90	0	0.00	66.80	2	5,878	0.03%
2021/12/09	7	67.07	0	0.00	66.80	7	5,875	0.12%
2021/12/06	2	67.70	0	0.00	68.40	2	5,833	0.03%
2021/12/03	0	0.00	9	68.20	68.00	-9	5,828	-0.15%
2021/12/02	6	67.65	1	67.60	67.60	5	5,826	0.09%
2021/12/01	6	68.33	0	0.00	69.10	6	5,784	0.10%
2021/11/30	2	69.30	1	68.70	68.70	1	5,768	0.02%
2021/11/29	2	65.90	8	67.68	67.70	-6	5,741	-0.10%
2021/11/26	11	67.45	6	68.12	67.20	5	5,718	0.09%
2021/11/25	3	69.97	10	69.30	69.00	-7	5,688	-0.12%
2021/11/24	1	70.40	0	0.00	70.40	1	5,667	0.02%
2021/11/23	7	70.30	18	69.92	68.80	-11	5,650	-0.19%
2021/11/22	6	71.10	12	71.71	70.80	-6	5,624	-0.11%
2021/11/19	7	72.07	2	72.30	71.70	5	5,571	0.09%
2021/11/18	15	74.50	4	74.13	73.50	11	5,480	0.20%
2021/11/17	10	72.93	25	72.30	73.90	-15	5,231	-0.29%
2021/11/16	28	70.82	14	71.31	70.00	14	4,911	0.29%
2021/11/15	29	69.26	35	69.51	70.00	-6	4,757	-0.13%
2021/11/12	13	66.19	16	66.86	67.00	-3	4,439	-0.07%
2021/11/09	1	65.40	0	0.00	65.20	1	4,405	0.02%
2021/11/05	1	65.80	0	0.00	66.00	1	4,390	0.02%
2021/11/04	2	67.50	0	0.00	67.20	2	4,368	0.05%
2021/11/03	1	67.30	1	67.50	67.30	0	4,372	0.00%
2021/11/02	1	70.70	16	71.31	67.40	-15	4,399	-0.34%
2021/11/01	16	70.54	2	68.05	70.60	14	4,228	0.33%
2021/10/29	0	0.00	2	67.40	66.70	-2	4,131	-0.05%
2021/10/28	0	0.00	1	67.50	66.20	-1	4,087	-0.02%
2021/10/26	2	68.00	36	67.64	66.50	-34	4,041	-0.84%
2021/10/25	3	68.00	3	68.33	68.70	0	3,966	0.00%
2021/10/22	0	0.00	1	65.40	65.30	-1	3,865	-0.03%
2021/10/20	1	64.50	11	64.43	64.10	-10	4,361	-0.23%
2021/10/19	11	64.59	5	65.00	64.60	6	4,334	0.14%
2021/10/18	2	68.25	5	66.40	64.50	-3	4,283	-0.07%
2021/10/15	1	68.50	0	0.00	69.50	1	4,124	0.02%
2021/10/13	2	63.60	2	64.70	65.50	0	3,863	0.00%
2021/10/12	9	67.39	10	67.81	66.50	-1	3,764	-0.03%
2021/10/08	7	65.79	40	66.56	67.60	-33	3,650	-0.90%
2021/10/07	14	64.01	33	64.73	63.70	-19	3,402	-0.56%
2021/10/06	24	63.61	83	64.66	63.30	-59	3,462	-1.70%
2021/10/05	23	60.82	16	60.04	62.50	7	3,383	0.21%
2021/10/04	40	61.95	44	62.85	61.50	-4	3,345	-0.12%
2021/10/01	106	62.35	12	63.54	61.90	94	3,282	2.86%	大買/
2021/09/30	0	0.00	6	61.70	61.40	-6	3,075	-0.20%
2021/09/29	6	59.93	5	60.50	60.10	1	3,090	0.03%
2021/09/28	5	60.80	0	0.00	61.10	5	3,168	0.16%
2021/09/27	6	61.70	14	61.89	62.00	-8	3,172	-0.25%
2021/09/24	6	60.53	1	59.90	59.50	5	3,086	0.16%
2021/09/22	1	57.00	0	0.00	56.40	1	3,135	0.03%
2021/09/16	42	59.07	43	58.97	58.50	-1	3,315	-0.03%
2021/09/15	2	59.85	1	60.00	60.10	1	3,365	0.03%
2021/09/14	1	54.80	0	0.00	54.70	1	3,532	0.03%
2021/09/07	2	55.60	1	55.70	56.30	1	4,844	0.02%
2021/09/06	1	56.90	0	0.00	56.60	1	4,847	0.02%
2021/08/27	0	0.00	2	58.10	57.50	-2	4,851	-0.04%
2021/08/25	5	57.78	0	0.00	57.90	5	4,844	0.10%
2021/08/24	2	59.25	0	0.00	58.60	2	4,874	0.04%
2021/08/20	8	56.74	0	0.00	55.90	8	4,892	0.16%
2021/08/19	6	57.57	0	0.00	57.00	6	4,898	0.12%
2021/08/18	1	58.90	0	0.00	59.80	1	4,919	0.02%
2021/08/17	4	60.15	3	60.70	57.40	1	4,972	0.02%
2021/08/16	42	60.98	1	60.30	60.20	41	4,981	0.82%
2021/08/13	1	65.50	1	66.10	63.70	0	4,978	0.00%
2021/08/11	1	65.90	0	0.00	65.40	1	4,998	0.02%
2021/08/10	0	0.00	1	67.80	66.50	-1	5,034	-0.02%
2021/08/09	2	68.85	8	68.43	67.30	-6	5,082	-0.12%
2021/08/06	6	70.33	6	69.50	69.10	0	5,092	0.00%
2021/08/05	0	0.00	5	69.54	69.30	-5	5,084	-0.10%
2021/08/04	10	69.34	12	69.16	69.50	-2	5,132	-0.04%
2021/08/03	5	67.20	9	67.82	67.10	-4	5,099	-0.08%
2021/08/02	3	67.03	3	67.20	67.20	0	5,147	0.00%
2021/07/30	8	66.88	5	67.70	66.50	3	5,233	0.06%
2021/07/29	1	66.70	0	0.00	67.20	1	5,266	0.02%
2021/07/28	6	67.05	3	67.40	66.50	3	5,294	0.06%
2021/07/27	32	70.55	20	69.65	69.40	12	5,300	0.23%
2021/07/26	17	71.82	42	72.65	73.70	-25	5,144	-0.49%
2021/07/23	1	67.30	1	67.10	67.00	0	4,812	0.00%
2021/07/22	0	0.00	6	66.83	66.30	-6	4,830	-0.12%
2021/07/21	7	65.26	5	67.10	64.80	2	4,873	0.04%
2021/07/20	6	66.32	4	66.48	66.10	2	4,877	0.04%
2021/07/19	6	68.33	0	0.00	68.10	6	4,904	0.12%
2021/07/16	0	0.00	5	69.44	68.90	-5	4,973	-0.10%
2021/07/15	20	69.80	27	69.33	69.30	-7	4,995	-0.14%
2021/07/14	7	67.86	1	69.00	67.70	6	4,990	0.12%
2021/07/13	25	71.27	36	71.18	69.20	-11	4,981	-0.22%
2021/07/12	16	70.78	20	70.97	71.50	-4	4,888	-0.08%
2021/07/09	9	68.20	8	68.53	68.00	1	4,792	0.02%
2021/07/08	1	70.00	6	69.67	69.10	-5	4,863	-0.10%
2021/07/07	5	68.70	10	69.13	68.30	-5	4,908	-0.10%
2021/07/06	10	68.95	1	69.10	68.60	9	4,980	0.18%
2021/07/05	9	70.19	5	67.78	70.60	4	5,019	0.08%
2021/07/02	3	68.07	24	67.60	68.00	-21	5,006	-0.42%
2021/07/01	13	67.75	4	68.00	66.80	9	5,158	0.17%
2021/06/30	15	70.05	11	70.66	69.40	4	5,188	0.08%
2021/06/29	11	69.82	2	71.30	68.90	9	5,249	0.17%
2021/06/28	8	70.48	47	70.30	70.90	-39	5,369	-0.73%
2021/06/25	53	70.66	4	72.60	70.30	49	5,821	0.84%
2021/06/24	26	74.10	38	74.58	73.00	-12	5,859	-0.20%
2021/06/23	28	72.94	64	72.75	74.00	-36	5,857	-0.61%
2021/06/22	18	70.06	12	70.09	71.00	6	6,075	0.10%
2021/06/21	73	71.80	67	72.44	71.10	6	6,435	0.09%
2021/06/18	21	64.59	33	64.82	68.40	-12	7,143	-0.17%
2021/06/17	51	61.75	19	61.74	62.20	32	7,073	0.45%
2021/06/16	33	63.28	14	64.14	62.70	19	7,087	0.27%
2021/06/11	1	60.80	0	0.00	60.40	1	8,110	0.01%
2021/06/03	5	59.52	5	60.02	60.80	0	8,839	0.00%
2021/06/02	1	60.50	0	0.00	59.90	1	9,644	0.01%
2021/06/01	1	62.00	0	0.00	61.50	1	10,111	0.01%
2021/05/31	2	61.70	0	0.00	61.20	2	10,848	0.02%
2021/05/28	2	59.50	4	60.25	60.40	-2	10,980	-0.02%
2021/05/27	1	59.00	1	58.80	59.00	0	11,030	0.00%
2021/05/25	21	61.34	1	62.00	60.80	20	11,353	0.18%
2021/05/21	0	0.00	1	57.50	58.20	-1	11,482	-0.01%
2021/05/20	0	0.00	14	56.06	55.80	-14	11,667	-0.12%
2021/05/18	5	54.70	0	0.00	56.50	5	11,845	0.04%
2021/05/17	7	51.64	1	51.90	52.40	6	11,907	0.05%
2021/05/14	0	0.00	2	56.10	54.70	-2	11,909	-0.02%
2021/05/13	2	52.40	0	0.00	56.60	2	11,958	0.02%
2021/05/12	2	56.80	22	53.68	55.10	-20	12,073	-0.17%
2021/05/11	4	60.38	7	59.26	58.40	-3	12,131	-0.02%
2021/05/10	16	63.33	2	63.30	62.60	14	12,227	0.11%
2021/05/07	11	64.10	6	63.57	66.20	5	12,476	0.04%
2021/05/06	5	60.20	4	61.00	60.70	1	13,114	0.01%
2021/05/05	14	61.16	5	61.24	59.50	9	13,544	0.07%
2021/05/04	7	60.24	8	61.05	60.10	-1	13,604	-0.01%
2021/05/03	0	0.00	25	63.27	62.60	-25	13,622	-0.18%
2021/04/29	5	67.50	2	68.40	66.50	3	13,715	0.02%
2021/04/28	5	67.86	14	68.13	67.50	-9	13,853	-0.06%
2021/04/27	5	69.32	6	70.07	69.10	-1	14,034	-0.01%
2021/04/26	7	67.90	6	68.13	68.10	1	14,185	0.01%
2021/04/23	7	67.39	0	0.00	68.20	7	14,329	0.05%
2021/04/22	9	70.80	0	0.00	67.10	9	14,830	0.06%
2021/04/21	7	71.70	3	72.30	71.20	4	15,180	0.03%
2021/04/20	4	72.18	6	72.77	72.80	-2	15,347	-0.01%
2021/04/19	4	71.65	22	71.48	71.40	-18	15,498	-0.12%
2021/04/16	7	73.69	3	74.33	72.60	4	15,749	0.03%
2021/04/15	3	73.07	0	0.00	73.30	3	16,003	0.02%
2021/04/14	11	72.22	10	72.81	71.70	1	16,283	0.01%
2021/04/13	10	74.76	0	0.00	73.10	10	16,680	0.06%
2021/04/12	11	76.01	10	76.14	75.00	1	17,372	0.01%
2021/04/09	12	75.84	5	75.90	75.70	7	17,830	0.04%
2021/04/08	9	77.80	1	77.70	77.00	8	18,292	0.04%
2021/04/07	12	78.62	23	78.47	77.50	-11	18,380	-0.06%
2021/04/06	11	76.38	2	77.30	76.40	9	18,463	0.05%
2021/04/01	25	76.78	6	76.30	76.30	19	18,834	0.10%
2021/03/31	3	77.60	1	79.00	77.00	2	19,262	0.01%
2021/03/30	14	81.74	8	81.15	79.50	6	19,557	0.03%
2021/03/29	3	77.40	2	78.35	78.30	1	19,587	0.01%
2021/03/26	7	77.31	6	76.68	76.50	1	19,490	0.01%
2021/03/25	27	77.99	19	78.26	78.00	8	19,251	0.04%
2021/03/24	16	77.88	12	77.87	77.00	4	18,734	0.02%
2021/03/23	22	77.68	36	78.09	78.00	-14	18,165	-0.08%
2021/03/22	7	72.41	9	73.13	74.00	-2	16,948	-0.01%
2021/03/19	11	71.03	7	71.40	70.70	4	16,741	0.02%
2021/03/18	6	72.17	5.5	72.15	71.30	0.5	16,655	0.00%
2021/03/17	36	70.99	61	71.36	71.10	-25	16,366	-0.15%
2021/03/16	18	68.45	2	68.50	67.90	16	15,590	0.10%
2021/03/15	34	67.39	14.5	67.65	68.00	19.5	15,543	0.13%
2021/03/12	8	67.79	6	68.80	67.70	2	15,497	0.01%
2021/03/11	7	67.60	4	67.70	67.50	3	15,453	0.02%
2021/03/10	4	66.83	9	68.16	66.10	-5	15,405	-0.03%
2021/03/09	17	68.07	4	68.40	67.30	13	15,345	0.08%
2021/03/08	15	71.99	29	72.80	70.20	-14	15,146	-0.09%
2021/03/05	8	70.00	9	69.52	70.70	-1	14,411	-0.01%
2021/03/04	31	69.24	50	69.35	68.00	-19	13,956	-0.14%
2021/03/03	12	66.61	14	66.06	67.50	-2	13,225	-0.02%
2021/03/02	1	63.14	0	0.00	63.10	1	13,138	0.01%
2021/02/26	8	66.38	6	65.73	65.60	2	13,169	0.02%
2021/02/25	77	67.79	79	69.19	67.10	-2	13,171	-0.02%
2021/02/24	17	67.69	11	67.54	66.00	6	12,911	0.05%
2021/02/23	1	67.60	9	67.63	67.10	-8	12,854	-0.06%
2021/02/22	19	68.33	24	68.26	67.50	-5	12,801	-0.04%
2021/02/19	34	66.24	27	65.55	66.20	7	12,652	0.06%
2021/02/18	9	63.74	10	63.40	63.90	-1	12,594	-0.01%
2021/02/17	8	62.19	8	61.83	63.10	0	12,630	0.00%
2021/02/05	14	62.73	24	63.31	62.90	-10	12,609	-0.08%
2021/02/04	18	64.35	23	63.64	63.50	-5	12,598	-0.04%
2021/02/03	17	64.61	13	65.12	64.20	4	12,648	0.03%
2021/02/02	25	64.85	24	64.78	65.40	1	12,485	0.01%
2021/02/01	14	62.54	23.5	62.34	61.90	-9.5	12,328	-0.08%
2021/01/29	14	65.41	11	66.85	63.90	3	12,183	0.02%
2021/01/28	40	70.42	23	70.14	68.50	17	11,869	0.14%
2021/01/27	51	68.08	46	69.02	70.10	5	11,135	0.04%
2021/01/26	12	64.92	17	64.90	63.80	-5	10,650	-0.05%
2021/01/25	2	64.60	10	64.20	64.40	-8	10,538	-0.08%
2021/01/22	15	66.03	22	65.46	66.60	-7	10,441	-0.07%
2021/01/21	29	65.62	54	65.15	64.60	-25	10,297	-0.24%
2021/01/20	44	66.38	46	67.73	65.20	-2	10,127	-0.02%
2021/01/19	27	69.22	12	68.69	67.70	15	9,915	0.15%
2021/01/18	11	68.14	8	67.79	67.60	3	9,698	0.03%
2021/01/15	75	69.93	24	69.63	68.10	51	9,516	0.54%
2021/01/14	19	69.95	14	68.98	71.60	5	8,951	0.06%
2021/01/13	14	65.81	7	66.07	65.10	7	8,516	0.08%
2021/01/12	16	67.81	12	68.49	67.00	4	8,306	0.05%
2021/01/11	29	70.86	22	70.60	70.80	7	8,128	0.09%
2021/01/08	11	68.45	8	69.23	67.50	3	7,910	0.04%
2021/01/07	31	71.01	28	70.72	70.00	3	7,645	0.04%
2021/01/06	27	70.10	24	70.21	69.60	3	7,349	0.04%
2021/01/05	50.5	73.52	47	73.46	69.60	3.5	6,856	0.05%
2021/01/04	17	67.98	12	66.53	69.60	5	6,110	0.08%
2020/12/31	26	61.74	30	61.72	63.30	-4	5,590	-0.07%
2020/12/30	13	58.34	11	58.55	57.60	2	5,045	0.04%
2020/12/29	3	59.63	5	59.58	57.80	-2	4,865	-0.04%
2020/12/28	18	60.00	28	60.20	60.50	-10	4,583	-0.22%
2020/12/25	30	57.05	34	57.68	59.00	-4	4,113	-0.10%
2020/12/24	22	54.23	393	52.70	54.00	-371	3,553	-10.44%	大賣/鉅額交易
2020/12/23	418	48.93	31	50.29	51.30	387	3,077	12.58%	大買/鉅額交易
2020/12/22	1	49.00	2	48.13	49.25	-1	2,499	-0.04%
2020/12/21	1	45.10	2	44.45	44.80	-1	2,406	-0.04%
2020/12/18	1	43.45	3	43.45	43.35	-2	2,356	-0.08%
2020/12/16	2	43.15	4	43.69	43.70	-2	2,316	-0.09%
2020/12/15	1	42.95	50	43.84	42.50	-49	2,299	-2.13%
2020/12/14	53	44.27	0	0.00	44.40	53	2,299	2.31%
2020/12/11	0	0.00	334	43.50	43.40	-334	2,262	-14.77%	大賣/鉅額交易
2020/12/10	5	44.19	0	0.00	43.85	5	2,209	0.23%
2020/12/09	0	0.00	10	45.05	44.85	-10	2,166	-0.46%
2020/12/08	2	44.95	2	45.00	44.50	0	2,126	0.00%
2020/12/07	8	44.63	3	44.22	45.40	5	2,073	0.24%
2020/12/04	6	43.68	0	0.00	43.50	6	1,993	0.30%
2020/12/03	2	43.45	4	43.53	43.55	-2	1,962	-0.10%
2020/12/02	4	43.03	0	0.00	43.70	4	1,941	0.21%
2020/12/01	330	43.13	8	41.66	43.15	322	1,899	16.95%	大買/鉅額交易
2020/11/27	2	41.85	0	0.00	41.85	2	1,813	0.11%
2020/11/26	2	41.73	8	41.48	42.30	-6	1,766	-0.34%
2020/11/25	13	41.42	17	40.98	40.95	-4	1,697	-0.24%
2020/11/24	10	40.25	0	0.00	40.30	10	1,588	0.63%
2020/11/20	0	0.00	1	40.15	40.45	-1	1,457	-0.07%
2020/11/19	1	39.90	0	0.00	39.40	1	1,387	0.07%
2020/11/18	1	38.90	2	38.95	39.15	-1	1,325	-0.08%
2020/11/17	29	39.32	60	38.82	38.75	-31	1,254	-2.47%
2020/11/16	48	38.32	41	37.75	38.85	7	1,186	0.59%
2020/11/13	36	37.29	8	37.49	37.40	28	1,077	2.60%
2020/11/12	0	0.00	16	36.37	36.30	-16	971	-1.65%
2020/11/11	4	36.90	5	36.77	37.00	-1	917	-0.11%
2020/10/20	2	34.60	0	0.00	34.60	2	1,034	0.19%
2020/10/19	4	35.75	4	35.30	35.00	0	1,040	0.00%
2020/10/16	10	36.03	6	36.02	34.90	4	1,070	0.37%
2020/10/15	20	35.65	21	36.08	35.60	-1	1,013	-0.10%
2020/10/08	0	0.00	2	35.60	35.50	-2	952	-0.21%
2020/09/24	2	34.10	5	33.90	33.75	-3	1,173	-0.26%
2020/09/18	2	35.80	0	0.00	35.75	2	1,209	0.17%
2020/09/14	1	34.40	0	0.00	34.90	1	1,151	0.09%
2020/09/11	1	33.95	0	0.00	33.95	1	1,142	0.09%
2020/08/27	2	33.55	0	0.00	33.40	2	1,149	0.17%
2020/08/19	0	0.00	3	34.05	34.15	-3	1,186	-0.25%
2020/08/18	0	0.00	5	34.60	34.45	-5	1,184	-0.42%
2020/08/14	0	0.00	1	34.60	34.55	-1	1,193	-0.08%
2020/08/10	0	0.00	2	35.45	35.50	-2	1,216	-0.16%
2020/08/06	23	35.92	0	0.00	35.50	23	1,216	1.89%
2020/08/05	0	0.00	1	34.10	35.65	-1	1,206	-0.08%
2020/08/04	1	33.45	0	0.00	33.90	1	1,201	0.08%
2020/07/31	1	33.40	0	0.00	33.90	1	1,191	0.08%
2020/07/24	0	0.00	10	36.24	36.05	-10	1,130	-0.88%
2020/07/23	1	36.30	0	0.00	36.25	1	1,110	0.09%
2020/07/22	12	37.08	2	37.10	36.70	10	1,101	0.91%
2020/07/16	1	34.60	0	0.00	34.55	1	1,031	0.10%
2020/07/08	3	36.80	4	36.83	37.05	-1	973	-0.10%
2020/07/07	6	34.38	8	35.23	35.40	-2	858	-0.23%
2020/07/02	1	34.10	1	34.45	34.10	0	805	0.00%
2020/07/01	0	0.00	5	33.70	33.65	-5	760	-0.66%
2020/06/16	0	0.00	10	32.00	32.20	-10	768	-1.30%
2020/06/11	0	0.00	10	32.65	32.20	-10	799	-1.25%
2020/06/09	0	0.00	10	33.00	33.10	-10	821	-1.22%
2020/06/08	0	0.00	7	32.85	32.85	-7	821	-0.85%
2020/06/05	8	33.47	0	0.00	33.65	8	810	0.99%
2020/06/04	27	34.38	4	33.93	33.90	23	805	2.86%
2020/06/03	2	32.45	4	32.40	33.15	-2	753	-0.27%
2020/06/02	4	31.98	0	0.00	31.85	4	716	0.56%
2020/06/01	2	31.60	0	0.00	31.60	2	695	0.29%
2020/05/28	0	0.00	2	31.60	31.10	-2	684	-0.29%
2020/05/27	2	31.80	0	0.00	31.70	2	675	0.30%
2020/05/14	3	30.75	3	31.50	31.00	0	605	0.00%
2020/05/12	0	0.00	2	32.00	31.35	-2	581	-0.34%
2020/05/11	2	31.20	0	0.00	31.65	2	524	0.38%
2020/05/06	2	29.30	0	0.00	29.10	2	497	0.40%
2020/04/17	0	0.00	1	29.20	28.80	-1	628	-0.16%
2020/04/16	0	0.00	5	28.40	28.50	-5	623	-0.80%
2020/04/15	2	28.70	2	28.80	28.70	0	642	0.00%
2020/04/14	0	0.00	1	28.50	28.60	-1	640	-0.16%
2020/04/13	5	27.40	0	0.00	27.90	5	639	0.78%
2020/04/09	1	27.75	0	0.00	27.60	1	657	0.15%
2020/04/08	1	27.90	0	0.00	27.90	1	666	0.15%
2020/02/17	1	34.00	0	0.00	33.95	1	768	0.13%
2020/02/03	0	0.00	1	31.55	32.35	-1	779	-0.13%
2020/01/30	1	34.60	0	0.00	34.20	1	819	0.12%
2020/01/20	1	37.65	0	0.00	37.90	1	804	0.12%
2020/01/14	3	37.50	3	37.15	36.90	0	837	0.00%
2020/01/07	0	0.00	3	36.05	36.10	-3	820	-0.37%
2020/01/03	0	0.00	2	37.50	36.70	-2	827	-0.24%
2020/01/02	2	37.45	0	0.00	37.50	2	820	0.24%
2019/12/20	1	37.60	0	0.00	37.50	1	841	0.12%
2019/12/18	1	38.00	1	38.25	37.80	0	829	0.00%
2019/12/17	2	37.35	4	37.03	37.15	-2	779	-0.26%
2019/12/16	2	36.35	0	0.00	36.30	2	745	0.27%
2019/11/15	1	37.90	2	38.43	38.10	-1	1,300	-0.08%
2019/11/13	1	35.60	0	0.00	35.55	1	1,336	0.07%
2019/11/11	1	35.30	0	0.00	35.25	1	1,384	0.07%
2019/10/29	0	0.00	2	38.70	38.80	-2	1,401	-0.14%
2019/10/28	0	0.00	1	38.05	38.25	-1	1,390	-0.07%
2019/10/25	2	38.28	0	0.00	38.25	2	1,390	0.14%
2019/10/24	2	39.10	3	39.02	38.85	-1	1,380	-0.07%
2019/10/23	1	36.45	0	0.00	37.30	1	1,310	0.08%
2019/10/16	1	35.65	0	0.00	35.35	1	1,380	0.07%
2019/10/15	0	0.00	1	35.90	35.65	-1	1,390	-0.07%
2019/10/09	1	36.45	0	0.00	36.35	1	1,422	0.07%
2019/10/07	0	0.00	1	37.90	38.55	-1	1,414	-0.07%
2019/09/25	0	0.00	1	41.15	41.40	-1	1,387	-0.07%
2019/09/09	0	0.00	4	39.55	39.35	-4	1,306	-0.31%
2019/09/04	0	0.00	1	41.80	41.70	-1	1,231	-0.08%
2019/09/02	0	0.00	4	41.65	41.90	-4	1,225	-0.33%
2019/08/30	3	41.30	3	42.27	41.30	0	1,203	0.00%
2019/08/29	6	41.48	0	0.00	41.50	6	1,182	0.51%
2019/08/28	1	42.80	7	44.90	42.30	-6	1,145	-0.52%
2019/08/27	7	44.59	0	0.00	44.90	7	1,083	0.65%
2019/08/23	1	44.40	2	44.50	43.65	-1	1,010	-0.10%
2019/08/22	3	45.30	2	44.23	43.75	1	953	0.10%
2019/08/21	2	42.95	2	42.83	42.40	0	834	0.00%
2019/08/19	0	0.00	3	42.57	42.00	-3	759	-0.40%
2019/08/16	2	41.65	0	0.00	41.85	2	702	0.28%
2019/08/14	0	0.00	1	39.60	39.95	-1	629	-0.16%
2019/08/08	0	0.00	2	38.15	37.80	-2	569	-0.35%
2019/08/06	0	0.00	15	38.25	38.35	-15	563	-2.66%
2019/08/02	2	39.10	0	0.00	38.75	2	554	0.36%
2019/07/31	1	39.70	0	0.00	39.50	1	552	0.18%
2019/07/30	0	0.00	1	39.10	39.35	-1	544	-0.18%
2019/07/29	0	0.00	2	39.85	40.10	-2	542	-0.37%
2019/07/25	1	40.40	14	40.33	40.60	-13	570	-2.28%
2019/07/24	15	40.79	5	39.80	41.10	10	580	1.72%
2019/07/18	1	39.60	8	39.23	38.65	-7	590	-1.19%
2019/07/17	7	39.24	0	0.00	39.00	7	572	1.22%
2019/07/16	5	38.93	0	0.00	39.40	5	558	0.90%
2019/07/12	1	37.70	0	0.00	37.60	1	538	0.19%
2019/07/10	0	0.00	1	37.20	37.15	-1	598	-0.17%
2019/07/09	0	0.00	1	37.20	37.20	-1	655	-0.15%
2019/07/08	1	37.80	0	0.00	36.90	1	658	0.15%
2019/07/03	0	0.00	1	36.50	36.40	-1	664	-0.15%
2019/06/19	0	0.00	1	36.00	36.20	-1	749	-0.13%
2019/05/27	2	34.45	0	0.00	34.30	2	806	0.25%
2019/05/13	1	35.40	0	0.00	35.05	1	841	0.12%
2019/05/09	3	36.57	0	0.00	36.00	3	825	0.36%
2019/05/06	0	0.00	10	36.60	36.70	-10	803	-1.24%
2019/05/02	10	38.30	0	0.00	38.30	10	774	1.29%
2019/04/30	0	0.00	5	36.15	37.55	-5	740	-0.67%
2019/04/29	0	0.00	6	36.37	35.95	-6	716	-0.84%
2019/04/26	9	37.32	16	37.13	36.70	-7	709	-0.99%
2019/04/25	17	37.68	7	37.71	37.90	10	685	1.46%
2019/04/17	0	0.00	12	36.89	36.80	-12	587	-2.04%
2019/04/16	20	37.13	10	37.65	37.30	10	563	1.77%
2019/04/02	1	35.95	0	0.00	35.30	1	411	0.24%
2019/03/27	0	0.00	3	33.40	33.55	-3	343	-0.87%
2019/03/26	3	33.10	0	0.00	33.00	3	346	0.87%
2019/03/20	1	33.95	0	0.00	34.00	1	360	0.28%
2019/03/18	6	35.15	5	35.05	34.50	1	361	0.28%
2019/03/15	0	0.00	2	32.20	34.50	-2	320	-0.63%
2019/02/14	0	0.00	8	30.58	31.35	-8	438	-1.82%
2019/01/25	0	0.00	1	29.50	29.35	-1	646	-0.15%
2019/01/07	0	0.00	8	30.20	30.10	-8	788	-1.01%
2019/01/04	4	30.05	0	0.00	30.00	4	799	0.50%
2019/01/03	4	30.28	0	0.00	30.50	4	828	0.48%
2018/12/26	0	0.00	14	30.38	30.30	-14	865	-1.62%
2018/12/21	7	30.09	0	0.00	30.25	7	912	0.77%
2018/12/20	7	30.51	1	31.20	30.65	6	911	0.66%
2018/12/19	2	31.10	1	31.85	30.95	1	921	0.11%
2018/12/18	1	31.05	0	0.00	31.30	1	920	0.11%
2018/12/10	1	30.20	0	0.00	30.10	1	913	0.11%
2018/12/05	2	30.58	0	0.00	31.10	2	905	0.22%
2018/12/04	0	0.00	1	31.75	31.45	-1	908	-0.11%
2018/11/29	4	30.45	0	0.00	30.15	4	874	0.46%
2018/11/21	5	30.45	7	29.94	30.00	-2	847	-0.24%
2018/11/20	19	30.21	34	30.20	29.95	-15	846	-1.77%
2018/11/19	15	29.97	0	0.00	29.90	15	845	1.77%
2018/11/09	0	0.00	7	30.00	30.20	-7	758	-0.92%
2018/11/01	0	0.00	1	27.85	27.90	-1	671	-0.15%
2018/10/25	1	28.15	2	27.78	27.55	-1	738	-0.14%
2018/10/19	0	0.00	1	27.20	27.45	-1	705	-0.14%
2018/10/11	0	0.00	2	27.25	27.00	-2	724	-0.28%
2018/10/09	0	0.00	1	30.20	29.95	-1	725	-0.14%
2018/10/05	0	0.00	4	30.28	30.00	-4	842	-0.47%
2018/10/04	0	0.00	3	30.85	30.75	-3	826	-0.36%
2018/10/03	1	30.90	0	0.00	30.80	1	823	0.12%
2018/10/02	6	30.78	0	0.00	30.70	6	827	0.72%
2018/08/27	0	0.00	10	32.73	33.00	-10	1,378	-0.73%
2018/08/17	6	35.10	0	0.00	34.70	6	1,358	0.44%
2018/08/07	0	0.00	1	37.20	37.30	-1	1,307	-0.08%
2018/08/06	1	37.55	0	0.00	37.20	1	1,305	0.08%
2018/08/03	0	0.00	2	38.10	37.50	-2	1,298	-0.15%
2018/08/01	0	0.00	5	36.80	37.40	-5	1,228	-0.41%
2018/07/30	0	0.00	4	36.65	36.50	-4	1,213	-0.33%
2018/07/19	0	0.00	5	36.80	36.80	-5	1,200	-0.42%
2018/07/17	0	0.00	1	37.55	37.50	-1	1,191	-0.08%
2018/07/16	9	37.98	5	38.15	37.65	4	1,166	0.34%
2018/07/13	5	35.90	7	36.21	36.80	-2	1,082	-0.18%
2018/07/11	0	0.00	10	35.05	35.05	-10	1,072	-0.93%
2018/07/05	5	34.20	0	0.00	34.10	5	1,056	0.47%
2018/07/04	2	35.55	0	0.00	34.95	2	1,054	0.19%
2018/07/03	11	36.15	11	35.83	35.50	0	1,051	0.00%
2018/07/02	10	35.95	0	0.00	35.55	10	1,042	0.96%
2018/06/29	1	35.90	4	35.83	35.40	-3	1,025	-0.29%
2018/06/28	3	33.90	0	0.00	33.90	3	989	0.30%
2018/06/25	1	36.35	0	0.00	35.25	1	965	0.10%
2018/06/22	19	37.24	6	37.31	37.50	13	928	1.40%
2018/06/21	3	37.07	7	36.46	37.30	-4	778	-0.51%
2018/06/07	1	36.50	4	36.63	36.50	-3	641	-0.47%
2018/06/04	1	36.00	0	0.00	36.25	1	587	0.17%
2018/05/30	5	33.00	0	0.00	33.05	5	622	0.80%
2018/05/22	0	0.00	3	34.65	33.85	-3	762	-0.39%
2018/05/07	4	31.89	0	0.00	31.95	4	1,044	0.38%
2018/04/26	4	32.46	0	0.00	31.60	4	1,080	0.37%
2018/04/16	1	36.10	0	0.00	36.00	1	1,085	0.09%
2018/04/13	5	36.65	0	0.00	36.65	5	1,102	0.45%
2018/04/03	0	0.00	1	36.80	36.90	-1	1,199	-0.08%
2018/03/27	0	0.00	1	37.45	37.40	-1	1,234	-0.08%
2018/03/20	1	38.65	0	0.00	38.20	1	1,297	0.08%
2018/03/15	1	39.75	1	39.90	39.70	0	1,409	0.00%
2018/03/09	1	40.00	0	0.00	39.90	1	1,457	0.07%
2018/03/06	1	40.35	0	0.00	40.25	1	1,493	0.07%
2018/03/01	0	0.00	1	39.85	40.05	-1	1,518	-0.07%
2018/02/26	5	39.40	0	0.00	39.45	5	1,541	0.32%
2018/02/23	0	0.00	2	39.30	39.00	-2	1,548	-0.13%
2018/02/22	2	37.50	0	0.00	38.90	2	1,566	0.13%
2018/02/21	3	36.02	8	36.83	37.40	-5	1,602	-0.31%
2018/02/09	5	34.11	0	0.00	34.10	5	1,584	0.32%
2018/01/31	8	43.20	10	43.10	43.25	-2	1,962	-0.10%
2018/01/30	0	0.00	8	43.59	43.85	-8	1,984	-0.40%
2018/01/25	2	45.18	2	45.25	45.00	0	2,141	0.00%
2018/01/24	1	45.15	1	45.20	45.15	0	2,192	0.00%
2018/01/19	1	45.50	1	45.80	45.35	0	2,549	0.00%
2018/01/18	1	45.70	1	46.00	45.25	0	2,637	0.00%
2018/01/12	3	45.38	2	45.55	45.25	1	3,491	0.03%
2018/01/11	1	44.55	1	45.00	44.60	0	3,766	0.00%
2018/01/10	0	0.00	1	44.75	44.65	-1	3,844	-0.03%
2018/01/08	2	46.23	0	0.00	46.20	2	3,892	0.05%
2018/01/04	1	45.30	1	45.50	46.10	0	3,868	0.00%