安集 (6477)-元大-桃園券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股
401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

安集 (6477)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/24	1	37.40	0	0.00	37.35	1	1,035	0.10%
2024/05/17	0	0.00	1.4	39.37	38.65	-1.4	1,041	-0.14%
2024/05/16	1	37.64	0	0.00	38.00	1	979	0.11%
2024/05/09	0.1	36.93	0	0.00	36.55	0.1	940	0.01%
2024/05/07	0.1	36.58	1	36.25	36.40	-0.9	936	-0.10%
2024/05/06	0	0.00	1	36.80	36.80	-1	930	-0.11%
2024/05/03	1	37.20	2	37.33	37.05	-1	927	-0.11%
2024/04/26	1.1	37.75	0	0.00	37.55	1.1	931	0.12%
2024/04/25	0	0.00	1	37.90	37.90	-1	928	-0.11%
2024/04/19	5.2	37.73	0	0.00	37.60	5.2	944	0.55%
2024/04/16	0.2	37.49	0	0.00	37.20	0.2	918	0.02%
2024/04/15	0.1	39.00	0	0.00	38.85	0.1	901	0.01%
2024/04/12	1	39.49	0	0.00	39.25	1	894	0.12%
2024/04/11	2	40.14	3	39.93	39.70	-1	884	-0.11%
2024/04/10	2.1	40.10	0	0.00	39.60	2.1	871	0.24%
2024/04/09	0.1	39.05	2	39.00	38.95	-1.9	849	-0.23%
2024/04/08	0	0.00	1	38.60	39.70	-1	843	-0.12%
2024/04/03	1	39.20	0	0.00	39.05	1	831	0.12%
2024/03/29	0.1	40.85	0	0.00	40.60	0.1	809	0.01%
2024/03/28	2.1	41.36	2	41.13	40.80	0.1	799	0.01%
2024/03/27	0.2	40.82	0	0.00	40.45	0.2	789	0.02%
2024/03/26	0	0.00	2	41.75	41.35	-2	781	-0.26%
2024/03/22	13	41.85	18.8	41.44	40.85	-5.8	790	-0.74%
2024/03/21	1	39.88	17	41.68	42.35	-16	732	-2.18%
2024/03/20	0	38.85	0	0.00	38.55	0	644	0.00%
2024/03/19	0	39.00	0	0.00	38.85	0	652	0.01%
2024/03/15	0.1	38.84	0.1	39.00	38.75	0	641	0.00%
2024/03/13	0.2	39.12	1	39.45	38.85	-0.8	633	-0.12%
2024/03/12	0	0.00	8	40.10	39.90	-8	625	-1.28%
2024/03/11	13.1	40.32	3	40.18	40.15	10.1	614	1.65%
2024/03/08	0	0.00	1	38.20	38.00	-1	577	-0.17%
2024/03/07	1	39.00	0	0.00	38.95	1	571	0.17%
2024/03/06	0.1	39.60	0	0.00	39.45	0.1	572	0.01%
2024/03/04	7	39.20	4	39.15	39.15	3	557	0.54%
2024/03/01	2.2	39.56	0	0.00	39.75	2.2	547	0.40%
2024/02/29	3	37.87	1	39.55	39.45	2	521	0.38%
2024/02/26	1	38.55	2	38.50	38.55	-1	497	-0.20%
2024/02/05	2	36.00	0	0.00	35.90	2	474	0.42%
2024/01/31	0	0.00	27	36.85	36.90	-27	477	-5.66%
2024/01/22	1	37.80	0	0.00	37.80	1	536	0.19%
2024/01/19	1	37.30	0	0.00	37.30	1	537	0.19%
2024/01/18	0	0.00	4.1	37.30	37.15	-4.1	539	-0.76%
2024/01/15	27	38.98	0	0.00	38.65	27	543	4.97%
2024/01/10	0	0.00	28	37.01	37.00	-28	540	-5.18%
2024/01/09	0	0.00	10	37.60	37.35	-10	543	-1.84%
2024/01/04	1	38.20	0	0.00	38.25	1	556	0.18%
2024/01/02	19	38.68	0.1	38.75	38.60	18.9	579	3.27%
2023/12/20	0	0.00	1	39.75	39.20	-1	574	-0.17%
2023/12/19	0	0.00	2	38.30	37.90	-2	529	-0.38%
2023/12/18	1	39.10	2	38.90	38.70	-1	528	-0.19%
2023/12/15	9	39.11	7	39.36	38.95	2	524	0.38%
2023/12/12	0	0.00	0	37.60	37.25	0	509	0.00%
2023/12/06	9	38.67	0	0.00	38.30	9	520	1.73%
2023/11/30	0	0.00	0	38.35	38.50	0	505	-0.01%
2023/11/28	0	0.00	0.3	38.20	37.80	-0.3	505	-0.05%
2023/11/24	0	0.00	2	38.25	38.10	-2	496	-0.40%
2023/11/21	0	0.00	1	37.65	37.60	-1	504	-0.20%
2023/11/20	0	0.00	3	37.55	37.60	-3	504	-0.59%
2023/11/15	3	36.90	0	0.00	37.05	3	500	0.60%
2023/11/14	3	36.15	0	0.00	36.05	3	500	0.60%
2023/11/09	2	37.00	0	0.00	36.70	2	507	0.39%
2023/11/08	1	37.30	1	37.25	37.60	0	511	0.00%
2023/11/06	5	37.58	0	0.00	37.50	5	519	0.96%
2023/10/31	1	37.55	0	0.00	36.85	1	546	0.18%
2023/10/30	1	38.20	1	38.25	38.05	0	539	0.00%
2023/10/25	5	36.70	0	0.00	36.60	5	510	0.98%
2023/10/23	0	0.00	6	35.50	36.25	-6	516	-1.16%
2023/10/18	6	36.38	0	0.00	35.55	6	524	1.14%
2023/10/16	2	37.45	2	37.88	37.10	0	551	0.00%
2023/10/13	1	37.85	0	0.00	37.15	1	570	0.18%
2023/10/11	1	37.60	1	37.05	36.80	0	581	0.00%
2023/10/06	5	39.15	0	0.00	38.80	5	583	0.86%
2023/10/04	0	0.00	1	39.55	39.00	-1	601	-0.17%
2023/09/21	1	39.80	0	0.00	40.15	1	678	0.15%
2023/09/20	1	40.20	0	0.00	40.20	1	684	0.15%
2023/09/19	1	41.40	0	0.00	40.30	1	692	0.14%
2023/09/15	0	0.00	0.1	42.00	42.00	-0.1	704	-0.01%
2023/09/12	1	40.20	0	0.00	40.30	1	781	0.13%
2023/09/11	2	40.33	0	0.00	40.15	2	791	0.25%
2023/09/07	0	0.00	3	42.60	42.05	-3	802	-0.37%
2023/09/06	2	42.98	0	0.00	42.80	2	829	0.24%
2023/09/01	0	0.00	2	43.30	43.25	-2	900	-0.22%
2023/08/31	2	42.90	0.3	43.00	43.00	1.7	908	0.19%
2023/08/30	1	42.65	1	42.80	42.75	0	932	0.00%
2023/08/29	1	43.20	0	0.00	42.95	1	954	0.10%
2023/08/28	0	0.00	2	42.55	42.40	-2	953	-0.21%
2023/08/25	2	41.85	0	0.00	41.85	2	960	0.21%
2023/08/18	0	0.00	2	41.70	41.70	-2	1,040	-0.19%
2023/08/11	1	41.90	0	0.00	41.75	1	1,113	0.09%
2023/08/08	1	42.60	1	42.45	42.45	0	1,197	0.00%
2023/08/07	1	42.10	0	0.00	43.05	1	1,263	0.08%
2023/08/02	2	44.60	0	0.00	44.60	2	1,368	0.15%
2023/07/31	0	45.90	0	0.00	45.60	0	1,459	0.00%
2023/07/28	0	0.00	2	46.45	46.00	-2	1,554	-0.13%
2023/07/27	1	46.15	1	45.70	46.10	0	1,616	0.00%
2023/07/26	1	44.95	0	0.00	44.90	1	1,749	0.06%
2023/07/25	1	45.35	0	0.00	45.35	1	1,772	0.06%
2023/07/21	3	45.60	1	45.85	45.60	2	1,916	0.10%
2023/07/20	2	47.80	0	0.00	47.75	2	1,977	0.10%
2023/07/19	4	48.03	6	47.80	47.50	-2	2,005	-0.10%
2023/07/18	3	48.58	0	0.00	48.40	3	2,106	0.14%
2023/07/17	0	0.00	2	49.63	49.65	-2	2,266	-0.09%
2023/07/14	2	48.98	0	0.00	48.60	2	2,781	0.07%
2023/07/11	0	0.00	0.1	50.81	50.40	-0.1	3,136	0.00%
2023/07/07	0	0.00	0.4	49.36	49.35	-0.4	3,521	-0.01%
2023/07/06	0	50.30	0	0.00	49.90	0	3,557	0.00%
2023/07/05	0	50.50	0	0.00	50.20	0	3,661	0.00%
2023/07/04	0	0.00	1	50.30	50.10	-1	3,911	-0.03%
2023/07/03	1	50.90	0	0.00	51.00	1	3,977	0.03%
2023/06/29	1	50.80	0	0.00	51.00	1	4,015	0.02%
2023/06/27	0	50.80	0	0.00	49.80	0	4,028	0.00%
2023/06/21	1	50.80	1	50.50	50.60	0	4,080	0.00%
2023/06/20	7	50.71	4	50.65	50.80	3	4,090	0.07%
2023/06/16	0	0.00	2	49.70	49.70	-2	4,119	-0.05%
2023/06/13	2	49.00	0	0.00	48.85	2	4,403	0.05%
2023/06/12	4	49.23	2	48.90	49.05	2	4,454	0.04%
2023/06/09	0	0.00	1	51.10	50.20	-1	4,477	-0.02%
2023/06/08	2	51.70	12	51.62	51.60	-10	4,456	-0.22%
2023/06/07	0	0.00	9	51.90	51.60	-9	4,466	-0.20%
2023/06/06	4	52.03	3	51.40	51.50	1	4,488	0.02%
2023/06/05	6	52.37	5	52.30	52.20	1	4,500	0.02%
2023/06/02	0	0.00	1	51.70	51.60	-1	4,496	-0.02%
2023/06/01	1	51.40	1	52.10	51.30	0	4,507	0.00%
2023/05/31	1	51.50	0	0.00	51.90	1	4,513	0.02%
2023/05/30	1	51.90	0	0.00	50.90	1	4,519	0.02%
2023/05/29	4	51.50	5	50.20	51.40	-1	4,508	-0.02%
2023/05/26	1	50.60	2	49.85	49.80	-1	4,499	-0.02%
2023/05/25	1	50.90	3	50.87	50.70	-2	4,511	-0.04%
2023/05/23	4	51.20	0	0.00	51.70	4	4,529	0.09%
2023/05/17	1	51.40	0	0.00	51.40	1	4,653	0.02%
2023/05/15	0.3	50.20	0	0.00	50.10	0.3	4,632	0.01%
2023/05/12	2.5	49.48	0	0.00	49.50	2.5	4,619	0.05%
2023/05/11	2.1	49.23	1	48.75	48.70	1.1	4,590	0.02%
2023/05/10	0	0.00	1	51.30	51.40	-1	4,522	-0.02%
2023/05/09	4.1	51.56	55	51.37	51.40	-50.9	4,495	-1.13%
2023/05/08	0	0.00	3	55.40	55.30	-3	4,395	-0.07%
2023/05/05	7	56.07	7	56.21	55.20	0	4,376	0.00%
2023/05/04	1	57.80	1	57.20	57.20	0	4,337	0.00%
2023/05/03	5.4	55.95	4	56.80	56.70	1.4	4,267	0.03%
2023/05/02	3.1	56.12	4	55.93	56.70	-0.9	4,232	-0.02%
2023/04/28	2.2	53.82	0	0.00	54.30	2.2	4,102	0.05%
2023/04/27	1.1	53.80	0	0.00	53.40	1.1	4,082	0.03%
2023/04/26	6	54.43	8	53.76	54.90	-2	4,034	-0.05%
2023/04/25	5.2	53.40	1	53.20	53.80	4.2	3,945	0.11%
2023/04/24	3	53.27	2	52.90	53.50	1	3,891	0.03%
2023/04/21	3.1	53.69	2	53.45	52.40	1.1	3,905	0.03%
2023/04/20	3.1	55.20	2	55.10	54.90	1.1	3,803	0.03%
2023/04/19	42	57.35	30	57.25	57.00	12	3,637	0.33%
2023/04/18	52	56.70	7.2	56.51	54.80	44.8	3,121	1.44%
2023/04/17	2	55.05	1	54.50	54.60	1	2,928	0.03%
2023/04/14	1	54.90	8	55.10	54.90	-7	2,932	-0.24%
2023/04/13	4	55.10	5	55.56	55.40	-1	2,855	-0.04%
2023/04/12	21	54.60	26.1	54.47	54.70	-5.1	2,680	-0.19%
2023/04/11	14	52.29	5	51.94	52.40	9	2,461	0.37%
2023/04/10	1.2	52.10	0.1	52.17	51.80	1.1	2,433	0.04%
2023/04/07	12	52.58	14	53.00	53.40	-2	2,341	-0.09%
2023/04/06	0	49.70	2	49.73	50.80	-2	2,132	-0.09%
2023/03/31	0	0.00	1	48.75	48.80	-1	2,063	-0.05%
2023/03/30	2.1	48.91	2	49.20	48.95	0.1	2,061	0.00%
2023/03/29	3	47.68	0	0.00	47.90	3	2,037	0.15%
2023/03/28	1	48.05	1	48.25	47.60	0	2,058	0.00%
2023/03/27	3	49.70	6	49.30	48.55	-3	2,054	-0.15%
2023/03/22	0	0.00	2	48.85	48.85	-2	2,042	-0.10%
2023/03/21	2	49.80	4	49.48	49.35	-2	2,072	-0.10%
2023/03/20	3	49.78	20	49.66	50.10	-17	2,157	-0.79%
2023/03/17	2	48.00	9	48.74	49.00	-7	2,376	-0.29%
2023/03/16	2	48.03	0	0.00	46.95	2	2,416	0.08%
2023/03/15	3	48.22	15	48.29	48.15	-12	2,400	-0.50%
2023/03/14	2	47.43	0	0.00	47.45	2	2,369	0.09%
2023/03/13	5	45.80	1	45.80	45.80	4	2,359	0.17%
2023/03/10	4	46.56	10	46.40	46.30	-6	2,495	-0.24%
2023/03/09	0	0.00	5	48.90	47.50	-5	2,496	-0.20%
2023/03/08	3	48.58	30	48.72	48.70	-27	2,497	-1.08%
2023/03/07	5	48.43	1	48.65	48.50	4	2,485	0.16%
2023/03/06	2	47.90	11	48.21	48.40	-9	2,475	-0.36%
2023/03/03	0	47.20	0	0.00	47.00	0	2,466	0.00%
2023/02/24	0	47.85	0	0.00	47.50	0	2,494	0.00%
2023/02/23	7	48.49	1	48.50	48.50	6	2,504	0.24%
2023/02/22	0	0.00	2	48.05	47.45	-2	2,554	-0.08%
2023/02/21	3	48.12	0	0.00	48.00	3	2,575	0.12%
2023/02/20	4	47.85	0	0.00	48.40	4	2,713	0.15%
2023/02/17	0	0.00	5	48.30	48.20	-5	2,936	-0.17%
2023/02/16	9	48.36	10.1	48.73	48.05	-1.1	2,955	-0.04%
2023/02/15	1	47.00	3	48.05	48.05	-2	2,918	-0.07%
2023/02/13	4	45.48	5	45.46	45.60	-1	2,932	-0.03%
2023/02/10	6	46.68	0	46.25	46.05	6	2,950	0.20%
2023/02/09	2	46.50	2	46.60	46.15	0	2,949	0.00%
2023/02/06	0	0.00	1	47.15	47.10	-1	2,999	-0.03%
2023/02/03	0	47.60	0	0.00	47.05	0	3,009	0.00%
2023/02/02	3	47.47	2	48.10	47.35	1	3,022	0.03%
2023/02/01	3	47.67	0	0.00	47.40	3	3,024	0.10%
2023/01/31	0	0.00	1	46.50	46.85	-1	3,024	-0.03%
2023/01/30	1	45.80	8	45.71	45.80	-7	3,020	-0.23%
2023/01/17	0	0.00	3	44.40	44.75	-3	3,034	-0.10%
2023/01/16	11	44.44	0	0.00	44.20	11	3,039	0.36%
2023/01/13	4	44.80	0	0.00	44.70	4	3,045	0.13%
2023/01/11	2	45.93	2	45.90	46.30	0	3,100	0.00%
2023/01/10	2	47.55	0	0.00	47.10	2	3,063	0.07%
2023/01/09	2	47.88	5	48.10	47.85	-3	3,090	-0.10%
2023/01/06	9	47.59	6	48.00	47.70	3	3,093	0.10%
2023/01/05	3	48.35	0	0.00	47.65	3	3,123	0.10%
2023/01/04	7	47.76	14	47.25	48.10	-7	3,098	-0.23%
2023/01/03	5	46.05	5	45.54	46.20	0	3,066	0.00%
2022/12/30	1	45.75	0	0.00	45.40	1	3,074	0.03%
2022/12/29	1	45.50	0	0.00	45.35	1	3,110	0.03%
2022/12/27	3	46.40	3	46.83	46.85	0	3,176	0.00%
2022/12/26	7	46.76	2	46.95	46.85	5	3,175	0.16%
2022/12/23	1	44.55	0	0.00	45.15	1	3,146	0.03%
2022/12/22	4	44.90	2	44.95	45.05	2	3,189	0.06%
2022/12/21	2	44.45	0	0.00	44.30	2	3,228	0.06%
2022/12/20	3	46.10	26	45.09	44.50	-23	3,250	-0.71%
2022/12/19	3	46.97	4	46.73	46.20	-1	3,286	-0.03%
2022/12/16	9.2	48.05	2	48.03	47.70	7.2	3,309	0.22%
2022/12/15	7	48.65	16	48.83	48.80	-9	3,304	-0.27%
2022/12/14	12	48.11	2	48.63	48.70	10	3,301	0.30%
2022/12/13	15	48.17	0	0.00	47.80	15	3,281	0.46%
2022/12/12	0	0.00	18	49.89	49.15	-18	3,254	-0.55%
2022/12/09	19	50.16	20	50.90	49.70	-1	3,136	-0.03%
2022/12/08	21	48.70	15	49.14	48.20	6	2,828	0.21%
2022/12/07	2	47.73	1	47.45	47.45	1	2,731	0.04%
2022/12/06	22	47.96	11	48.33	47.30	11	2,718	0.40%
2022/12/05	28	48.28	9	48.37	48.25	19	2,758	0.69%
2022/12/02	13	47.72	22	48.01	48.55	-9	2,755	-0.33%
2022/12/01	12	46.78	5	46.90	46.50	7	2,629	0.27%
2022/11/30	0	0.00	2	46.75	46.65	-2	2,665	-0.08%
2022/11/29	0	0.00	5	45.31	45.90	-5	2,696	-0.19%
2022/11/28	3	45.33	13	45.50	45.45	-10	2,770	-0.36%
2022/11/25	5	46.16	12	46.42	45.60	-7	2,853	-0.25%
2022/11/24	0	0.00	23	46.26	46.40	-23	2,899	-0.79%
2022/11/23	10	45.24	2	45.15	45.25	8	3,180	0.25%
2022/11/22	4	45.50	3	45.70	45.20	1	3,321	0.03%
2022/11/21	15	45.85	3	45.92	45.95	12	3,409	0.35%
2022/11/18	28	47.01	20	47.40	45.95	8	3,457	0.23%
2022/11/17	18	46.74	2	47.13	47.10	16	3,427	0.47%
2022/11/16	18	47.05	14	46.87	47.20	4	3,435	0.12%
2022/11/15	19	45.82	46	46.53	47.95	-27	3,462	-0.78%
2022/11/14	4	42.65	13	43.00	43.70	-9	3,487	-0.26%
2022/11/10	9	43.18	1	42.85	42.65	8	3,812	0.21%
2022/11/09	1	43.70	0	0.00	43.25	1	3,903	0.03%
2022/11/08	6	45.04	2	45.25	43.75	4	3,919	0.10%
2022/11/07	3	44.63	2	44.60	44.35	1	3,933	0.03%
2022/11/04	2	43.90	0	0.00	44.65	2	4,022	0.05%
2022/11/02	6	42.85	2	42.90	43.05	4	4,303	0.09%
2022/11/01	3	42.40	2	42.55	42.80	1	4,405	0.02%
2022/10/31	1	42.70	0	0.00	41.95	1	4,427	0.02%
2022/10/28	1	42.70	4	42.71	42.65	-3	4,475	-0.07%
2022/10/27	3	40.83	3	41.12	42.25	0	4,502	0.00%
2022/10/26	42	40.68	42	40.78	40.55	0	4,549	0.00%
2022/10/25	7	41.49	6	41.28	40.95	1	4,623	0.02%
2022/10/21	1	43.15	1	42.20	42.00	0	4,892	0.00%
2022/10/20	8	43.49	2	43.38	43.25	6	4,944	0.12%
2022/10/19	6	44.22	5	44.28	43.80	1	4,975	0.02%
2022/10/18	3	43.05	3	43.17	43.40	0	5,146	0.00%
2022/10/17	17	41.27	6	41.43	42.50	11	5,238	0.21%
2022/10/14	10	43.38	9	43.58	43.40	1	5,245	0.02%
2022/10/13	3	42.72	2	42.38	41.90	1	5,270	0.02%
2022/10/11	8	43.81	0	0.00	43.40	8	5,346	0.15%
2022/10/07	24	45.44	6	45.53	45.55	18	5,376	0.33%
2022/10/06	12	45.79	9	45.81	45.70	3	5,453	0.06%
2022/10/05	13	46.03	29	46.17	45.95	-16	5,471	-0.29%
2022/10/04	0	0.00	2	43.90	45.40	-2	5,536	-0.04%
2022/10/03	3	43.53	0	0.00	43.20	3	5,586	0.05%
2022/09/30	12	42.45	3	42.83	44.00	9	5,654	0.16%
2022/09/29	8	44.62	6	44.57	43.70	2	5,784	0.03%
2022/09/28	9	45.18	5	45.44	44.20	4	5,996	0.07%
2022/09/27	10	47.06	10	47.33	47.30	0	6,633	0.00%
2022/09/26	5	49.22	6	47.68	47.40	-1	6,909	-0.01%
2022/09/23	1	52.70	2	52.65	50.60	-1	7,174	-0.01%
2022/09/22	2	52.85	3	53.40	53.10	-1	7,381	-0.01%
2022/09/21	5	53.56	2	54.05	53.00	3	7,651	0.04%
2022/09/20	1	54.70	2	55.10	54.60	-1	8,209	-0.01%
2022/09/19	14	55.11	12	54.95	54.40	2	8,494	0.02%
2022/09/16	3	54.93	11	54.91	55.60	-8	8,558	-0.09%
2022/09/15	5	55.60	0	0.00	54.50	5	8,572	0.06%
2022/09/14	3	56.27	0	0.00	56.00	3	8,637	0.03%
2022/09/13	0	0.00	1	57.00	57.60	-1	8,595	-0.01%
2022/09/12	1	56.60	4	57.03	57.50	-3	8,605	-0.03%
2022/09/08	1	54.40	2	55.00	55.00	-1	8,590	-0.01%
2022/09/07	4	52.95	7	53.33	53.60	-3	8,579	-0.03%
2022/09/06	9	53.57	6	53.92	53.20	3	8,599	0.03%
2022/09/02	16	57.94	3	57.60	57.10	13	8,538	0.15%
2022/09/01	1	57.80	2	58.05	57.50	-1	8,466	-0.01%
2022/08/31	9	57.62	10	57.86	57.90	-1	8,385	-0.01%
2022/08/30	8	58.84	11	59.26	57.80	-3	8,364	-0.04%
2022/08/29	15	57.81	11	58.00	57.30	4	8,096	0.05%
2022/08/26	1	57.50	9	57.66	58.30	-8	8,035	-0.10%
2022/08/25	9	55.96	11	56.38	57.40	-2	7,976	-0.03%
2022/08/24	8	56.04	8	55.40	55.20	0	7,938	0.00%
2022/08/23	3	56.60	1	56.70	56.30	2	7,911	0.03%
2022/08/22	46	57.55	40	56.90	56.10	6	7,900	0.08%
2022/08/19	15	57.51	11	57.90	57.60	4	7,749	0.05%
2022/08/18	10	57.62	50	58.10	58.90	-40	7,514	-0.53%
2022/08/17	43	56.68	13	56.65	55.80	30	7,316	0.41%
2022/08/16	4	55.38	5.2	55.70	54.80	-1.2	7,145	-0.02%
2022/08/15	2	54.50	6	54.77	54.80	-4	7,037	-0.06%
2022/08/12	1	54.40	1	54.20	54.20	0	7,014	0.00%
2022/08/11	5	55.24	11	55.38	54.40	-6	7,033	-0.09%
2022/08/10	5	54.74	1	54.30	54.30	4	6,994	0.06%
2022/08/09	24.2	54.89	20	54.30	54.40	4.2	7,076	0.06%
2022/08/08	32	53.70	38	53.28	54.00	-6	6,895	-0.09%
2022/08/05	10	50.24	3	51.13	51.50	7	6,853	0.10%
2022/08/04	18	50.20	22	49.49	49.40	-4	6,865	-0.06%
2022/08/03	3	52.07	4	51.55	50.90	-1	6,874	-0.01%
2022/08/02	2	53.50	1	53.30	53.30	1	6,852	0.01%
2022/08/01	31	55.58	28	55.45	55.60	3	6,840	0.04%
2022/07/29	10	55.41	6	55.23	55.00	4	6,769	0.06%
2022/07/28	3	54.57	3	54.40	53.80	0	6,613	0.00%
2022/07/27	2	53.60	2	53.40	54.00	0	6,560	0.00%
2022/07/26	2	54.85	2.1	54.27	53.60	-0.1	6,546	0.00%
2022/07/25	12.1	55.04	16	54.76	54.10	-3.9	6,606	-0.06%
2022/07/22	10	53.45	1	53.60	53.50	9	6,607	0.14%
2022/07/20	6	51.95	0	0.00	52.00	6	6,665	0.09%
2022/07/19	1	52.40	1	51.90	51.70	0	6,737	0.00%
2022/07/15	3	49.30	3	49.55	51.00	0	6,901	0.00%
2022/07/14	1	48.50	1	49.70	49.95	0	7,064	0.00%
2022/07/12	8	49.88	8	49.91	48.30	0	7,380	0.00%
2022/07/08	0	52.90	0	0.00	53.30	0	7,695	0.00%
2022/07/07	6	51.88	8	52.71	52.40	-2	8,006	-0.02%
2022/07/06	7	54.16	8	53.64	53.00	-1	8,458	-0.01%
2022/07/05	36	58.33	28	57.79	57.00	8	8,739	0.09%
2022/07/04	12	54.67	3	54.10	55.30	9	8,229	0.11%
2022/07/01	25	54.85	23	54.28	52.90	2	8,150	0.02%
2022/06/30	7	54.53	8.1	54.46	54.20	-1.1	8,182	-0.01%
2022/06/29	18.1	55.04	11.1	53.59	54.00	7	8,032	0.09%
2022/06/28	35.1	54.02	39	53.86	55.00	-3.9	7,956	-0.05%
2022/06/27	34	50.91	71	51.19	52.80	-37	7,575	-0.49%
2022/06/24	2	47.29	7	45.31	48.00	-5	7,364	-0.07%
2022/06/23	5	43.30	0	0.00	43.65	5	7,410	0.07%
2022/06/22	33	45.41	1	45.00	44.50	32	7,594	0.42%
2022/06/20	0	0.00	1	43.50	42.95	-1	7,980	-0.01%
2022/06/16	3	46.95	0	0.00	45.65	3	8,489	0.04%
2022/06/15	1	49.25	0	0.00	47.05	1	8,820	0.01%
2022/06/13	1	49.30	0	0.00	49.20	1	10,434	0.01%
2022/06/08	5	51.38	5	51.74	51.20	0	12,280	0.00%
2022/06/07	3	52.23	8	52.26	52.60	-5	13,295	-0.04%
2022/06/06	2	54.65	1	53.40	53.40	1	13,536	0.01%
2022/06/02	1	53.70	1	53.60	53.10	0	13,631	0.00%
2022/06/01	1	53.50	0	0.00	53.60	1	13,792	0.01%
2022/05/30	0	52.10	3	52.20	52.60	-3	14,536	-0.02%
2022/05/27	1	50.40	0	0.00	50.50	1	14,718	0.01%
2022/05/26	4	50.03	0	0.00	49.20	4	14,744	0.03%
2022/05/25	0	0.00	1	50.60	50.50	-1	14,748	-0.01%
2022/05/23	5	51.48	2	51.50	51.30	3	14,837	0.02%
2022/05/20	0	0.00	1	51.90	51.30	-1	14,847	-0.01%
2022/05/19	6	51.50	5	51.54	51.40	1	14,838	0.01%
2022/05/18	2	52.55	2	53.10	53.20	0	14,793	0.00%
2022/05/17	7	54.19	6	53.43	52.90	1	14,753	0.01%
2022/05/16	0	0.00	1	53.00	52.50	-1	14,596	-0.01%
2022/05/13	0	0.00	2	52.60	53.80	-2	14,551	-0.01%
2022/05/12	1	53.00	0	0.00	52.00	1	14,510	0.01%
2022/05/11	1	55.00	0	0.00	54.80	1	14,555	0.01%
2022/05/10	5	54.82	4	55.30	55.00	1	14,508	0.01%
2022/05/09	1	58.80	1	56.20	55.60	0	14,522	0.00%
2022/05/06	2	59.35	2	59.30	59.60	0	14,529	0.00%
2022/05/04	1	61.00	7	59.51	59.20	-6	14,581	-0.04%
2022/05/03	1	60.50	5	61.64	60.40	-4	14,614	-0.03%
2022/04/29	2	61.90	0	0.00	61.30	2	14,653	0.01%
2022/04/28	8	61.09	10	60.70	61.60	-2	14,737	-0.01%
2022/04/27	10	56.45	7	56.81	58.90	3	14,573	0.02%
2022/04/26	5	59.74	3	59.10	59.10	2	14,544	0.01%
2022/04/25	6	60.10	2	58.50	58.10	4	14,483	0.03%
2022/04/22	5	62.24	4	62.15	61.10	1	14,501	0.01%
2022/04/21	17	64.19	3	63.33	63.40	14	14,805	0.09%
2022/04/20	18	65.08	27	64.79	64.50	-9	14,920	-0.06%
2022/04/19	20	64.15	25	64.17	64.60	-5	15,211	-0.03%
2022/04/18	8.5	64.31	10	64.51	64.10	-1.5	15,472	-0.01%
2022/04/15	10	64.73	19	63.39	63.00	-9	15,402	-0.06%
2022/04/14	25	64.69	34	64.73	63.90	-9	15,222	-0.06%
2022/04/13	57	65.32	51	65.28	65.90	6	15,091	0.04%
2022/04/12	50	64.47	34	64.69	66.50	16	15,142	0.11%
2022/04/11	22	63.53	32	63.76	63.20	-10	14,737	-0.07%
2022/04/08	14	61.05	11	61.01	61.60	3	14,279	0.02%
2022/04/07	21	62.84	15	60.20	59.40	6	14,143	0.04%
2022/04/06	37	63.39	39	63.26	63.80	-2	13,976	-0.01%
2022/04/01	13	61.73	6	61.47	61.50	7	13,647	0.05%
2022/03/31	11	61.65	12	61.50	61.50	-1	13,578	-0.01%
2022/03/30	7	62.30	8	62.16	60.50	-1	13,426	-0.01%
2022/03/29	5	60.06	3	60.17	60.50	2	13,402	0.01%
2022/03/28	10	60.42	9	59.84	60.60	1	13,408	0.01%
2022/03/25	25	62.71	37.1	61.59	59.80	-12.1	13,358	-0.09%
2022/03/24	16.1	64.81	15	64.56	63.30	1.1	13,456	0.01%
2022/03/23	9	63.83	10.1	63.63	63.00	-1.1	13,215	-0.01%
2022/03/22	21	63.99	31	64.24	62.90	-10	13,155	-0.08%
2022/03/21	46	64.11	28	64.56	62.30	18	13,130	0.14%
2022/03/18	5.1	62.88	2	63.00	61.70	3.1	13,246	0.02%
2022/03/17	98	63.33	101	62.95	63.20	-3	13,103	-0.02%	大賣/
2022/03/16	15	59.51	26	60.65	62.50	-11	12,201	-0.09%
2022/03/15	36	60.36	39	59.07	56.90	-3	11,699	-0.03%
2022/03/14	37	59.19	29	59.40	58.90	8	10,877	0.07%
2022/03/11	19	58.54	21	58.09	59.90	-2	10,458	-0.02%
2022/03/10	54	58.26	53	57.73	56.70	1	9,968	0.01%
2022/03/09	5	53.20	3	54.30	56.80	2	9,155	0.02%
2022/03/08	14	52.95	15	51.76	51.70	-1	8,889	-0.01%
2022/03/07	3	53.23	3	53.53	51.80	0	8,706	0.00%
2022/03/04	21	54.23	19	54.65	54.20	2	8,506	0.02%
2022/03/03	42	53.69	35	54.10	54.20	7	8,153	0.09%
2022/03/02	5	51.00	9	51.30	50.60	-4	7,751	-0.05%
2022/03/01	6	49.62	2	49.30	49.15	4	7,552	0.05%
2022/02/25	1	48.15	6	48.58	48.35	-5	7,561	-0.07%
2022/02/24	1	49.15	0	0.00	47.35	1	7,595	0.01%
2022/02/23	2	48.05	1	48.00	47.90	1	7,494	0.01%
2022/02/22	3	47.03	0.2	48.00	46.85	2.8	7,496	0.04%
2022/02/18	0	48.30	0	0.00	48.10	0	7,515	0.00%
2022/02/17	2.1	48.98	0	0.00	48.50	2.1	7,532	0.03%
2022/02/16	0	0.00	1	48.30	48.65	-1	7,569	-0.01%
2022/02/15	0.1	47.91	0	0.00	47.50	0.1	7,729	0.00%
2022/02/14	3	48.32	1	47.65	47.65	2	7,855	0.03%
2022/02/11	11	50.30	17	49.79	49.80	-6	7,857	-0.08%
2022/02/08	3	48.66	4	48.60	49.10	-1	7,908	-0.01%
2022/02/07	5	47.19	0	0.00	46.40	5	7,978	0.06%
2022/01/26	4	47.05	4	47.36	47.45	0	8,030	0.00%
2022/01/25	6	49.13	4	49.50	47.60	2	8,424	0.02%
2022/01/24	2	50.08	19	49.73	49.70	-17	8,670	-0.20%
2022/01/21	9	53.58	9	52.81	52.00	0	8,955	0.00%
2022/01/20	4	52.50	4	52.45	52.30	0	9,032	0.00%
2022/01/19	11	52.05	8	52.25	51.90	3	9,076	0.03%
2022/01/18	7	52.67	0	0.00	52.10	7	9,076	0.08%
2022/01/17	14	52.56	12	53.31	53.40	2	9,151	0.02%
2022/01/14	14	54.09	6	54.78	53.20	8	9,109	0.09%
2022/01/13	14	54.97	5	55.04	53.80	9	8,806	0.10%
2022/01/12	13	53.98	29	53.55	56.90	-16	8,657	-0.18%
2022/01/11	33	55.09	9.1	54.04	55.80	23.9	8,421	0.28%
2022/01/10	4	50.83	1	50.40	50.80	3	8,387	0.04%
2022/01/07	3	48.50	4	49.56	48.75	-1	8,596	-0.01%
2022/01/06	2	50.80	1	51.00	50.60	1	8,989	0.01%
2022/01/05	17	54.92	17	54.68	52.90	0	9,010	0.00%
2022/01/04	10	51.86	16	51.40	52.30	-6	8,630	-0.07%
2022/01/03	5	49.87	4	49.99	50.00	1	8,443	0.01%
2021/12/30	0	0.00	3	49.20	49.50	-3	8,383	-0.04%
2021/12/29	1	49.65	3	49.48	49.65	-2	8,401	-0.02%
2021/12/28	1	47.85	1	48.40	48.00	0	8,393	0.00%
2021/12/24	0	0.00	2	49.50	48.85	-2	8,932	-0.02%
2021/12/23	7	50.84	5	50.90	50.20	2	8,908	0.02%
2021/12/22	0	0.00	5	49.25	49.30	-5	8,773	-0.06%
2021/12/21	1	47.45	0	0.00	48.00	1	8,735	0.01%
2021/12/20	8	49.91	5	50.67	48.30	3	8,667	0.03%
2021/12/17	6	48.19	5	48.55	48.00	1	8,355	0.01%
2021/12/16	4	47.86	18	47.88	48.35	-14	8,261	-0.17%
2021/12/15	21	47.98	13	47.75	47.50	8	8,230	0.10%
2021/12/14	34	48.07	18	47.83	47.55	16	8,123	0.20%
2021/12/13	5	45.89	3	46.38	46.50	2	7,652	0.03%
2021/12/10	6	45.09	9	44.98	45.00	-3	7,443	-0.04%
2021/12/09	0	0.00	2	44.25	44.05	-2	7,265	-0.03%
2021/12/08	1	42.85	0	0.00	43.20	1	7,182	0.01%
2021/12/07	1	43.85	1	42.95	42.95	0	7,162	0.00%
2021/12/06	1	43.85	1	43.75	43.40	0	7,134	0.00%
2021/12/03	4	44.58	2	45.43	42.95	2	7,016	0.03%
2021/11/26	4	41.70	0	0.00	41.10	4	6,732	0.06%
2021/11/25	1	42.30	0	0.00	42.50	1	6,735	0.01%
2021/11/24	2	43.60	3	43.30	43.20	-1	6,774	-0.01%
2021/11/23	2	42.93	0	0.00	42.75	2	6,740	0.03%
2021/11/22	0	42.50	0	0.00	42.40	0	6,683	0.00%
2021/11/19	0	0.00	3	41.60	41.15	-3	6,672	-0.04%
2021/11/18	0	0.00	1	41.20	41.45	-1	6,657	-0.02%
2021/11/16	0	0.00	2	42.45	42.10	-2	6,619	-0.03%
2021/11/12	2	43.57	1	42.30	42.00	1	6,545	0.02%
2021/11/11	0	0.00	2	46.25	45.90	-2	6,384	-0.03%
2021/11/10	0	45.60	0	0.00	45.45	0	6,263	0.00%
2021/11/09	2	46.65	0	0.00	46.45	2	6,229	0.03%
2021/11/04	1	47.85	1	47.00	46.85	0	6,054	0.00%
2021/11/03	4	47.38	4	47.66	46.35	0	5,922	0.00%
2021/11/02	14	48.82	17	48.94	48.35	-3	5,792	-0.05%
2021/11/01	12	49.10	11	49.05	49.70	1	5,363	0.02%
2021/10/29	26	47.10	23	47.92	45.20	3	5,080	0.06%
2021/10/28	4	44.51	16	45.73	48.40	-12	4,708	-0.25%
2021/10/27	2	42.70	1	43.00	44.00	1	4,418	0.02%
2021/10/26	1	43.30	4	42.33	41.80	-3	4,331	-0.07%
2021/10/25	16	44.25	21	44.18	43.60	-5	4,267	-0.12%
2021/10/22	17	43.18	4	42.69	43.20	13	4,148	0.31%
2021/10/21	2	42.75	4	42.98	42.50	-2	4,098	-0.05%
2021/10/20	9	43.76	13	44.21	43.25	-4	4,007	-0.10%
2021/10/19	21	43.98	11	43.35	44.70	10	3,860	0.26%
2021/10/18	76	43.91	85	44.04	44.60	-9	3,596	-0.25%
2021/10/15	36	41.12	33	41.67	42.90	3	3,142	0.10%
2021/10/14	60	38.36	59	38.73	39.00	1	2,825	0.04%
2021/10/13	12	37.27	1	36.70	37.60	11	2,452	0.45%
2021/10/12	2	34.95	4	34.88	34.20	-2	2,351	-0.09%
2021/10/07	2	33.85	2	33.65	33.55	0	2,287	0.00%
2021/10/06	3	33.78	3	33.85	33.20	0	2,277	0.00%
2021/10/04	2	34.55	2	35.00	34.40	0	2,200	0.00%
2021/10/01	1	35.65	2	35.93	36.50	-1	1,906	-0.05%
2021/09/30	6	33.62	6	33.31	33.60	0	1,626	0.00%
2021/09/29	3	33.20	1	32.55	32.40	2	1,612	0.12%
2021/09/28	1	33.10	3	33.45	33.30	-2	1,599	-0.13%
2021/09/27	2	31.80	1	32.00	32.20	1	1,559	0.06%
2021/09/24	1	31.10	1	31.05	31.15	0	1,554	0.00%
2021/09/23	3	31.08	3	30.80	30.60	0	1,641	0.00%
2021/09/22	1	31.75	1	30.40	30.30	0	1,637	0.00%
2021/09/17	1	35.10	0	0.00	33.15	1	1,595	0.06%
2021/09/15	2	36.08	2	35.90	35.85	0	1,549	0.00%
2021/09/13	2	38.00	0	0.00	37.05	2	1,712	0.12%
2021/09/09	1	35.70	1	35.80	35.90	0	1,792	0.00%
2021/08/31	1	39.70	1	39.90	39.40	0	2,439	0.00%
2021/08/24	0	0.00	5	37.70	36.65	-5	2,438	-0.21%
2021/08/19	5	36.50	1	35.80	35.65	4	2,512	0.16%
2021/08/17	1	37.15	0	0.00	36.50	1	2,599	0.04%
2021/08/10	0	0.00	1	42.00	41.50	-1	3,096	-0.03%
2021/08/03	0	0.00	1	45.35	45.30	-1	3,525	-0.03%
2021/07/30	1	45.20	0	0.00	44.80	1	3,539	0.03%
2021/07/27	2	47.75	1	48.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	2	47.90	47.10	-2	3,679	-0.05%
2021/07/21	1	45.85	0	0.00	45.85	1	3,660	0.03%
2021/07/20	2	47.98	0	0.00	47.50	2	3,657	0.05%
2021/07/19	3	48.53	1	49.15	48.85	2	3,653	0.05%
2021/07/12	1	47.10	0	0.00	47.05	1	3,707	0.03%
2021/07/05	0	0.00	1	47.35	48.00	-1	4,455	-0.02%
2021/07/01	0	0.00	1	48.90	48.55	-1	4,568	-0.02%
2021/06/30	1	49.65	1	50.90	49.45	0	4,572	0.00%
2021/06/24	0	0.00	3	50.30	50.10	-3	4,600	-0.07%
2021/06/23	8	50.69	8	50.45	50.50	0	4,600	0.00%
2021/06/22	0	0.00	6	48.35	48.15	-6	4,534	-0.13%
2021/06/21	1	50.30	2	50.30	49.50	-1	4,525	-0.02%
2021/06/18	2	49.20	0	0.00	51.80	2	4,572	0.04%
2021/06/17	20	50.26	16	50.36	50.40	4	4,853	0.08%
2021/06/16	1	47.25	1	47.50	50.10	0	4,630	0.00%
2021/06/15	1	46.00	1	45.70	45.55	0	4,610	0.00%
2021/06/11	1	45.65	0	0.00	44.15	1	4,610	0.02%
2021/06/10	3	46.72	3	46.28	46.80	0	4,593	0.00%
2021/06/09	1	43.85	0	0.00	44.00	1	4,684	0.02%
2021/06/08	1	44.95	0	0.00	44.75	1	4,846	0.02%
2021/06/04	2	45.30	0	0.00	44.70	2	5,116	0.04%
2021/06/02	7	46.09	5	46.64	45.50	2	5,146	0.04%
2021/06/01	0	0.00	2	46.65	47.20	-2	5,136	-0.04%
2021/05/31	1	45.65	1	46.15	45.70	0	5,150	0.00%
2021/05/28	3	45.38	2	45.30	45.00	1	5,263	0.02%
2021/05/27	0	0.00	1	45.00	45.10	-1	5,266	-0.02%
2021/05/26	4	44.04	4	43.45	43.75	0	5,269	0.00%
2021/05/25	4	44.11	3	43.80	43.80	1	5,298	0.02%
2021/05/21	2	41.95	5	41.95	41.95	-3	5,356	-0.06%
2021/05/20	14	46.09	8	43.62	42.20	6	5,331	0.11%
2021/05/19	36	43.14	36	43.36	45.40	0	5,201	0.00%
2021/05/18	1	39.80	2	41.15	41.30	-1	5,140	-0.02%
2021/05/17	2	37.83	20	38.44	37.55	-18	5,103	-0.35%
2021/05/14	5	43.41	5	43.21	41.70	0	5,068	0.00%
2021/05/13	7	42.15	0	0.00	42.15	7	4,928	0.14%
2021/05/11	2	53.60	53	52.31	52.00	-51	4,956	-1.03%
2021/05/07	0	0.00	3	57.30	57.60	-3	5,010	-0.06%
2021/05/06	1	55.50	1	56.70	56.40	0	5,038	0.00%
2021/05/03	22	62.52	17	63.38	61.20	5	5,033	0.10%
2021/04/29	7	62.53	7	61.73	63.00	0	5,197	0.00%
2021/04/26	1	62.80	1	63.40	63.20	0	5,481	0.00%
2021/04/23	2	62.45	2	63.30	62.90	0	5,517	0.00%
2021/04/22	31	62.59	32	63.43	62.30	-1	5,531	-0.02%
2021/04/21	21	65.06	23	65.37	65.00	-2	5,540	-0.04%
2021/04/20	15	66.60	14	66.43	66.10	1	5,547	0.02%
2021/04/19	2	67.00	2	66.70	66.30	0	5,629	0.00%
2021/04/16	21	69.07	21	67.94	67.90	0	5,773	0.00%
2021/04/15	0	0.00	1	67.00	67.30	-1	6,029	-0.02%
2021/04/14	9	68.80	12	68.45	66.40	-3	6,342	-0.05%
2021/04/13	32	69.13	47	69.54	68.50	-15	6,342	-0.24%
2021/04/12	3	65.60	4	65.98	66.00	-1	5,884	-0.02%
2021/04/09	1	66.10	1	66.40	65.10	0	5,958	0.00%
2021/04/08	6	67.48	5	67.04	66.00	1	6,017	0.02%
2021/04/07	13	66.46	22	66.99	66.50	-9	6,149	-0.15%
2021/04/06	0	0.00	3	65.20	65.30	-3	6,526	-0.05%
2021/04/01	5	65.18	2	65.25	65.30	3	6,743	0.04%
2021/03/31	14	66.56	3	67.17	66.10	11	7,352	0.15%
2021/03/30	6	66.43	4	66.63	66.30	2	8,696	0.02%
2021/03/29	6	67.22	10	66.66	67.00	-4	9,031	-0.04%
2021/03/26	1	63.80	0	0.00	64.80	1	9,044	0.01%
2021/03/25	1	66.40	1	66.70	64.90	0	9,088	0.00%
2021/03/24	4	66.38	4	66.93	65.70	0	9,087	0.00%
2021/03/23	17	70.01	2	67.84	66.60	15	9,079	0.16%
2021/03/22	22	71.22	24	71.08	69.90	-2	9,084	-0.02%
2021/03/19	7	63.71	8	65.31	68.50	-1	8,935	-0.01%
2021/03/18	7	64.60	6	64.77	64.10	1	8,914	0.01%
2021/03/17	3	65.70	3	64.40	64.10	0	8,931	0.00%
2021/03/16	1	65.70	3	66.00	64.90	-2	8,962	-0.02%
2021/03/15	14	66.19	13	65.90	65.20	1	9,010	0.01%
2021/03/12	7	65.39	6	65.37	64.20	1	8,927	0.01%
2021/03/11	5	63.46	5	63.56	63.80	0	8,889	0.00%
2021/03/10	22	63.44	21	62.74	63.70	1	8,864	0.01%
2021/03/09	15	61.02	15	60.91	61.00	0	8,844	0.00%
2021/03/08	1	62.50	0	0.00	61.30	1	8,950	0.01%
2021/03/05	1	62.10	1	62.50	61.40	0	9,089	0.00%
2021/03/04	4	63.95	3	64.80	62.80	1	9,315	0.01%
2021/03/03	5	64.26	4	64.25	64.50	1	9,523	0.01%
2021/03/02	2	63.45	12	63.27	63.00	-10	9,964	-0.10%
2021/02/26	3	63.00	4	63.33	62.60	-1	10,758	-0.01%
2021/02/25	11	63.19	9	63.32	62.70	2	11,037	0.02%
2021/02/24	14	64.33	16	64.04	62.80	-2	11,232	-0.02%
2021/02/22	7	63.27	3	63.37	63.00	4	12,275	0.03%
2021/02/19	2	63.20	2	61.60	61.90	0	12,431	0.00%
2021/02/18	1	60.40	0	0.00	60.30	1	12,871	0.01%
2021/02/17	1	59.70	2	60.00	59.70	-1	12,989	-0.01%
2021/02/05	4	57.83	12	58.21	58.00	-8	13,254	-0.06%
2021/02/04	8	56.80	8	56.83	57.20	0	13,747	0.00%
2021/02/03	29	58.64	49	58.95	57.20	-20	14,188	-0.14%
2021/02/02	31	56.46	3	56.33	56.00	28	14,354	0.20%
2021/02/01	14	57.60	14	56.61	57.30	0	14,885	0.00%
2021/01/29	1	58.60	2	59.40	58.00	-1	15,826	-0.01%
2021/01/26	0	0.00	2	60.70	60.60	-2	17,105	-0.01%
2021/01/25	1	63.30	7	63.06	63.00	-6	17,394	-0.03%
2021/01/22	13	63.17	11	63.02	62.50	2	17,744	0.01%
2021/01/21	4	60.88	7	60.49	60.60	-3	18,173	-0.02%
2021/01/20	9	62.44	10	60.32	60.00	-1	18,259	-0.01%
2021/01/19	25	63.61	24	63.78	63.50	1	18,379	0.01%
2021/01/18	18	60.67	79	60.91	60.60	-61	18,467	-0.33%
2021/01/15	17	62.26	18	63.48	62.10	-1	18,509	-0.01%
2021/01/14	20	64.02	18	63.33	63.70	2	18,562	0.01%
2021/01/13	3	64.60	13	63.28	63.00	-10	18,616	-0.05%
2021/01/12	4	64.50	3	63.63	63.70	1	18,692	0.01%
2021/01/11	26	66.08	25	66.42	65.50	1	18,784	0.01%
2021/01/08	71	68.13	95	66.57	66.30	-24	18,730	-0.13%
2021/01/07	15	69.24	21	69.87	70.10	-6	18,616	-0.03%
2021/01/06	74	66.65	23	67.07	63.80	51	19,991	0.26%
2021/01/05	14	69.09	12	69.36	68.50	2	21,261	0.01%
2021/01/04	45	70.66	4	70.25	69.00	41	21,267	0.19%
2020/12/31	35	69.51	37	70.05	70.10	-2	21,437	-0.01%
2020/12/30	9	70.63	4	70.35	69.20	5	21,684	0.02%
2020/12/29	27	72.21	30	72.68	71.00	-3	21,788	-0.01%
2020/12/28	11	71.42	6	69.93	69.70	5	21,406	0.02%
2020/12/25	53	73.27	50	72.76	70.30	3	21,490	0.01%
2020/12/24	68	70.57	60	71.57	72.60	8	20,907	0.04%
2020/12/23	5	65.26	15	64.35	67.40	-10	19,635	-0.05%
2020/12/22	6	63.87	6	63.40	61.30	0	19,452	0.00%
2020/12/21	5	62.90	3	63.20	64.30	2	19,598	0.01%
2020/12/18	1	62.60	1	62.90	62.60	0	19,786	0.00%
2020/12/17	0	0.00	1	62.10	62.10	-1	19,778	-0.01%
2020/12/16	1	62.00	2	62.20	62.10	-1	19,790	-0.01%
2020/12/15	12	61.41	10	62.50	61.40	2	19,793	0.01%
2020/12/14	1	61.00	1	61.40	62.60	0	19,720	0.00%
2020/12/11	1	59.10	1	59.50	59.80	0	19,753	0.00%
2020/12/10	9	61.47	9	61.60	60.50	0	19,838	0.00%
2020/12/09	2	62.60	1	62.80	62.40	1	19,890	0.01%
2020/12/07	2	62.15	2	61.85	62.90	0	20,155	0.00%
2020/12/04	1	62.10	1	61.80	61.80	0	20,524	0.00%
2020/12/03	3	63.50	1	63.00	62.10	2	20,781	0.01%
2020/12/02	4	62.75	2.1	63.03	62.30	1.9	21,149	0.01%
2020/12/01	2	64.40	9	64.01	63.60	-7	22,532	-0.03%
2020/11/30	18.1	67.10	11	66.34	65.50	7.1	22,888	0.03%
2020/11/27	17	65.73	18	65.18	65.70	-1	22,916	0.00%
2020/11/26	23	65.30	24	66.13	64.60	-1	22,788	0.00%
2020/11/25	31	64.97	50	64.29	65.50	-19	22,333	-0.09%
2020/11/24	11	61.43	11	62.14	63.30	0	21,546	0.00%
2020/11/23	6	61.40	7	62.07	60.80	-1	21,285	0.00%
2020/11/20	26	62.66	21	62.71	61.60	5	21,093	0.02%
2020/11/19	27	61.74	24	61.13	60.60	3	20,626	0.01%
2020/11/18	6	58.53	3	58.03	58.40	3	20,001	0.01%
2020/11/17	34	59.89	43	59.68	58.10	-9	19,821	-0.05%
2020/11/16	4	57.78	1	57.00	57.00	3	19,490	0.02%
2020/11/13	11	57.71	11	57.48	58.20	0	19,528	0.00%
2020/11/12	13	55.55	10	56.86	58.70	3	19,415	0.02%
2020/11/11	29	59.02	19	58.71	57.50	10	19,038	0.05%
2020/11/10	8	65.21	12	65.38	63.60	-4	18,794	-0.02%
2020/11/09	15	64.11	9	64.31	65.20	6	18,547	0.03%
2020/11/06	94	65.05	91	64.54	61.80	3	18,159	0.02%
2020/11/05	13	62.61	19	61.99	63.50	-6	17,342	-0.03%
2020/11/04	11	56.64	12	57.88	57.80	-1	16,906	-0.01%
2020/11/03	5	57.16	2	57.00	57.00	3	16,565	0.02%
2020/11/02	1	57.20	7	57.36	57.90	-6	16,671	-0.04%
2020/10/30	9	61.04	10	60.34	57.20	-1	16,486	-0.01%
2020/10/29	63	63.24	15	63.92	62.00	48	16,236	0.30%
2020/10/28	7	64.56	10	64.41	62.30	-3	15,834	-0.02%
2020/10/27	4	64.23	8	64.25	64.90	-4	15,895	-0.03%
2020/10/26	14	61.24	5	60.50	63.80	9	15,799	0.06%
2020/10/23	10	56.45	22	56.57	58.00	-12	15,662	-0.08%
2020/10/22	1	55.10	2	55.00	55.60	-1	15,608	-0.01%
2020/10/21	23	56.13	0	0.00	56.10	23	15,547	0.15%
2020/10/20	11	59.06	1	58.50	58.30	10	15,478	0.06%
2020/10/19	2	59.05	37	56.82	59.50	-35	15,380	-0.23%
2020/10/16	4	56.75	2	54.70	55.10	2	15,211	0.01%
2020/10/15	3	54.23	10	55.76	56.00	-7	15,133	-0.05%
2020/10/14	114	57.08	69	56.63	57.00	45	15,022	0.30%	大買/
2020/10/13	63	51.30	50	51.72	54.00	13	13,391	0.10%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	1	43.45	7	44.19	44.65	-6	12,583	-0.05%
2020/10/07	21	39.36	22	39.65	40.60	-1	12,553	-0.01%
2020/10/06	5	39.34	26	38.61	38.50	-21	12,343	-0.17%
2020/10/05	12	36.63	13	37.09	37.00	-1	12,131	-0.01%
2020/09/30	22	36.46	25	36.93	36.60	-3	12,296	-0.02%
2020/09/28	3	36.02	2	35.65	35.70	1	12,033	0.01%
2020/09/25	47	36.67	50	35.20	35.10	-3	11,931	-0.03%
2020/09/24	29	38.56	27	39.31	37.50	2	11,731	0.02%
2020/09/23	14	38.20	23	38.84	40.00	-9	11,468	-0.08%
2020/09/22	41	37.42	38	37.67	37.30	3	11,208	0.03%
2020/09/21	3	37.78	4	38.03	37.90	-1	11,156	-0.01%
2020/09/18	13	38.51	10	38.05	37.90	3	11,110	0.03%
2020/09/17	19	38.63	22	38.78	38.50	-3	11,008	-0.03%
2020/09/16	19	37.56	22	38.21	38.45	-3	10,878	-0.03%
2020/09/15	6	37.86	2	38.58	37.45	4	10,737	0.04%
2020/09/14	13	36.06	11	36.87	36.65	2	10,560	0.02%
2020/09/11	9	37.69	10	37.98	37.50	-1	10,417	-0.01%
2020/09/10	13	39.22	12	39.04	39.05	1	10,243	0.01%
2020/09/09	62	38.21	52	38.55	38.65	10	9,950	0.10%
2020/09/08	8	38.26	14	37.84	37.30	-6	9,448	-0.06%
2020/09/07	24	41.53	21	43.54	39.30	3	9,115	0.03%
2020/09/04	54	44.86	40	44.63	43.10	14	8,572	0.16%
2020/09/03	9	42.26	54	41.98	43.00	-45	7,056	-0.64%
2020/09/02	28	39.05	34	38.54	39.10	-6	6,524	-0.09%
2020/09/01	29	37.11	27	37.35	36.75	2	6,229	0.03%
2020/08/31	18	37.21	12	36.77	36.90	6	6,088	0.10%
2020/08/28	5	35.30	5	35.65	34.85	0	5,950	0.00%
2020/08/27	2	35.53	0	0.00	35.25	2	5,908	0.03%
2020/08/26	13	36.72	32	37.17	36.25	-19	5,849	-0.32%
2020/08/25	25	37.09	23	37.59	36.90	2	5,790	0.03%
2020/08/24	5	36.00	1	35.60	36.50	4	5,684	0.07%
2020/08/21	28	36.00	26	36.10	35.95	2	5,622	0.04%
2020/08/20	48	34.71	27	35.30	35.45	21	5,564	0.38%
2020/08/19	89	38.41	77	38.21	36.80	12	5,364	0.22%
2020/08/18	52	40.10	39	40.27	39.80	13	5,178	0.25%
2020/08/17	15	39.51	17	39.95	39.70	-2	4,976	-0.04%
2020/08/14	8	39.51	12	39.69	39.50	-4	4,826	-0.08%
2020/08/13	2	38.23	1	38.60	38.10	1	4,577	0.02%
2020/08/12	4	38.13	6	38.16	38.85	-2	4,472	-0.04%
2020/08/11	13	37.07	2	36.35	36.75	11	4,272	0.26%
2020/08/10	10	39.11	14	39.18	38.70	-4	4,077	-0.10%
2020/08/07	21	37.87	5	38.25	37.25	16	3,817	0.42%
2020/08/06	4	37.33	18	37.57	36.70	-14	3,659	-0.38%
2020/08/05	0	0.00	13	40.52	40.45	-13	3,343	-0.39%
2020/08/04	0	0.00	6	40.49	41.50	-6	3,188	-0.19%
2020/08/03	9	40.44	5	40.01	39.80	4	3,011	0.13%
2020/07/31	34	40.76	40	39.62	40.60	-6	2,780	-0.22%
2020/07/30	15	40.18	2	38.33	40.90	13	2,530	0.51%
2020/07/29	12	37.02	5	36.62	37.25	7	2,414	0.29%
2020/07/27	3	34.22	0	0.00	33.60	3	2,287	0.13%
2020/07/24	0	0.00	1	37.00	35.00	-1	2,246	-0.04%
2020/07/23	2	34.53	7	35.76	36.30	-5	2,184	-0.23%
2020/07/21	3	35.53	3	36.52	35.60	0	2,096	0.00%
2020/07/20	11	36.22	18	36.36	35.80	-7	2,049	-0.34%
2020/07/17	7	33.80	0	0.00	33.30	7	1,966	0.36%
2020/07/16	29	37.47	20	37.28	35.95	9	1,876	0.48%
2020/07/15	13	35.67	33	35.18	37.15	-20	1,433	-1.40%
2020/07/14	6	32.73	11	32.89	33.80	-5	1,150	-0.43%
2020/07/13	7	31.55	1	30.70	31.55	6	895	0.67%
2020/07/10	2	29.50	2	28.70	28.70	0	759	0.00%
2020/06/19	5	23.30	0	0.00	22.95	5	281	1.78%
2020/04/14	0	0.00	4	18.75	18.85	-4	403	-0.99%
2020/03/19	0	0.00	5	15.90	15.50	-5	564	-0.89%
2020/03/17	3	17.30	6	17.35	17.20	-3	541	-0.55%
2020/03/13	0	0.00	48	17.34	18.05	-48	538	-8.91%
2020/03/11	0	0.00	1	20.55	20.35	-1	512	-0.20%
2020/03/10	1	20.45	0	0.00	20.50	1	513	0.19%
2020/03/03	0	0.00	3	21.75	21.70	-3	518	-0.58%
2020/02/27	11	22.10	0	0.00	22.05	11	561	1.96%
2020/02/13	0	0.00	5	22.70	22.70	-5	553	-0.90%
2020/02/10	10	22.45	0	0.00	22.45	10	548	1.82%
2020/02/06	5	22.85	0	0.00	22.80	5	605	0.83%
2020/02/04	16	22.77	0	0.00	22.80	16	627	2.55%
2020/02/03	0	0.00	15	22.35	22.60	-15	623	-2.41%
2020/01/15	4	23.54	0	0.00	23.45	4	599	0.67%
2020/01/14	1	23.70	0	0.00	23.55	1	597	0.17%
2020/01/13	10	23.80	0	0.00	23.90	10	595	1.68%
2020/01/10	6	23.43	0	0.00	23.35	6	579	1.04%
2020/01/09	11	23.13	0	0.00	23.20	11	576	1.91%
2019/12/31	5	24.25	0	0.00	23.90	5	547	0.91%
2019/12/30	5	24.20	0	0.00	24.00	5	536	0.93%
2019/12/27	1	23.60	11	23.44	23.70	-10	507	-1.97%
2019/12/26	20	23.13	1	24.10	24.05	19	468	4.06%
2019/12/25	8	22.65	0	0.00	22.55	8	387	2.06%
2019/12/24	2	22.55	0	0.00	22.55	2	386	0.52%
2019/11/27	0	0.00	1	22.80	22.90	-1	331	-0.30%
2019/11/07	1	21.70	0	0.00	21.70	1	277	0.36%
2019/10/30	0	0.00	6	21.00	21.05	-6	184	-3.25%
2019/10/21	0	0.00	1	21.40	21.70	-1	220	-0.45%
2019/10/18	0	0.00	1	21.45	21.40	-1	218	-0.46%
2019/09/24	0	0.00	2	21.80	21.85	-2	324	-0.62%
2019/09/19	0	0.00	3	21.83	21.95	-3	319	-0.94%
2019/09/09	1	21.65	0	0.00	21.60	1	321	0.31%
2019/09/06	1	21.85	0	0.00	21.75	1	323	0.31%
2019/09/05	1	21.75	0	0.00	21.70	1	324	0.31%
2019/08/21	5	21.25	0	0.00	21.15	5	341	1.47%
2019/08/15	0	0.00	2	20.70	20.60	-2	359	-0.56%
2019/07/29	5	22.20	0	0.00	21.90	5	687	0.73%
2019/07/11	0	0.00	1	21.25	21.25	-1	834	-0.12%
2019/06/21	5	23.44	5	23.30	23.30	0	968	0.00%
2019/06/14	0	0.00	2	23.20	23.05	-2	1,009	-0.20%
2019/06/06	2	22.90	0	0.00	22.95	2	1,028	0.19%
2019/05/24	1	22.90	2	23.10	23.00	-1	1,259	-0.08%
2019/05/17	0	0.00	1	24.00	24.00	-1	1,225	-0.08%
2019/05/16	2	24.70	0	0.00	24.55	2	1,231	0.16%
2019/05/09	2	24.80	2	24.00	24.00	0	1,131	0.00%
2019/05/07	1	25.80	2	26.60	25.15	-1	1,090	-0.09%
2019/05/03	1	25.95	0	0.00	25.90	1	998	0.10%
2019/04/16	15	25.77	10	25.74	25.70	5	857	0.58%
2019/04/15	14	25.27	14	25.44	25.55	0	800	0.00%
2019/04/11	10	24.89	10	24.96	24.65	0	732	0.00%
2019/03/29	4	23.65	4	23.70	23.70	0	668	0.00%
2019/03/26	1	23.20	1	23.20	23.25	0	658	0.00%
2019/03/25	1	23.05	0	0.00	23.15	1	655	0.15%
2019/03/06	0	0.00	22	24.94	24.50	-22	607	-3.62%
2019/03/05	32	24.50	13	24.70	24.70	19	591	3.21%
2019/03/04	2	24.35	1	24.10	24.45	1	568	0.18%
2019/02/26	2	23.88	4	23.75	23.50	-2	549	-0.36%
2019/02/15	5	22.67	1	22.70	22.70	4	537	0.74%
2018/12/03	2	21.70	2	22.20	23.00	0	667	0.00%
2018/11/28	1	22.20	0	0.00	21.85	1	698	0.14%
2018/11/23	0	0.00	4	22.04	21.60	-4	810	-0.49%
2018/11/16	0	0.00	3	20.45	20.30	-3	846	-0.35%
2018/11/14	2	20.75	0	0.00	20.75	2	832	0.24%
2018/11/13	3	18.95	0	0.00	19.70	3	804	0.37%
2018/11/05	0	0.00	1	18.30	19.10	-1	789	-0.13%
2018/10/26	2	17.45	0	0.00	17.00	2	791	0.25%
2018/10/25	1	18.00	0	0.00	18.00	1	784	0.13%
2018/10/11	0	0.00	2	19.65	19.50	-2	794	-0.25%
2018/10/08	0	0.00	1	21.50	21.80	-1	775	-0.13%
2018/10/05	0	0.00	1	22.65	21.75	-1	775	-0.13%
2018/09/19	1	24.70	0	0.00	24.30	1	758	0.13%
2018/08/31	3	24.70	0	0.00	24.25	3	602	0.50%
2018/08/23	0	0.00	2	23.00	22.85	-2	494	-0.40%
2018/07/16	0	0.00	0	21.35	21.15	0	2,240	0.00%
2018/07/10	0	0.00	2	20.95	21.05	-2	2,401	-0.08%
2018/06/26	0	0.00	3	21.80	21.95	-3	2,497	-0.12%
2018/06/05	3	23.70	1	23.70	23.70	2	2,574	0.08%
2018/06/04	3	24.43	0	0.00	24.30	3	2,553	0.12%
2018/05/29	0	0.00	2	25.40	25.30	-2	2,487	-0.08%
2018/05/25	4	23.81	6	23.88	23.80	-2	2,447	-0.08%
2018/05/22	2	24.90	3	24.30	24.10	-1	2,395	-0.04%
2018/05/21	2	25.08	1	25.30	25.00	1	2,344	0.04%
2018/05/18	1	25.05	1	25.35	25.20	0	2,332	0.00%
2018/05/16	2	27.18	5	26.10	26.10	-3	2,188	-0.14%
2018/05/15	1	26.60	1	25.90	26.85	0	2,117	0.00%
2018/05/14	0	0.00	2	25.95	25.85	-2	2,062	-0.10%
2018/05/11	4	25.13	0	0.00	25.45	4	2,012	0.20%
2018/05/10	1	25.50	0	0.00	24.85	1	1,940	0.05%
2018/05/08	5	25.80	0	0.00	25.50	5	1,779	0.28%
2018/05/07	0	0.00	4	25.20	25.10	-4	1,741	-0.23%
2018/05/04	4	24.95	0	0.00	24.70	4	1,724	0.23%
2018/05/03	13	27.41	22	26.64	25.40	-9	1,667	-0.54%
2018/05/02	11	25.70	2	25.70	26.45	9	1,487	0.60%
2018/04/30	6	25.98	5	25.84	25.75	1	1,428	0.07%
2018/04/27	4	24.70	6	23.90	25.20	-2	1,301	-0.15%
2018/04/26	0	0.00	1	25.90	24.80	-1	1,241	-0.08%
2018/04/25	1	25.00	3	26.05	25.45	-2	1,154	-0.17%
2018/04/24	3	24.97	0	0.00	25.75	3	1,100	0.27%
2018/04/23	6	25.00	2	26.00	25.30	4	996	0.40%
2018/04/20	5	23.79	2	24.10	24.95	3	862	0.35%
2018/04/19	1	23.70	0	0.00	23.70	1	739	0.14%
2018/03/23	0	0.00	3	21.90	21.45	-3	548	-0.55%
2018/03/12	3	22.65	0	0.00	22.65	3	477	0.63%
2018/02/21	0	0.00	1	20.20	20.55	-1	832	-0.12%
2018/02/06	0	0.00	2	20.33	20.05	-2	1,292	-0.15%
2018/01/30	0	0.00	2	22.48	22.25	-2	1,456	-0.14%
2018/01/29	1	22.10	0	0.00	22.10	1	1,461	0.07%
2018/01/24	1	22.80	0	0.00	22.80	1	1,484	0.07%
2018/01/22	0	0.00	5	23.13	23.85	-5	1,504	-0.33%
2018/01/19	1	23.00	0	0.00	22.90	1	1,570	0.06%
2018/01/18	4	23.13	3	23.38	23.05	1	1,682	0.06%
2018/01/17	2	23.23	1	23.50	23.20	1	1,709	0.06%
2018/01/16	2	23.30	0	0.00	23.30	2	1,721	0.12%
2018/01/12	0	0.00	3	23.32	23.25	-3	1,739	-0.17%
2018/01/10	2	23.10	2	23.35	23.15	0	1,760	0.00%
2018/01/09	3	23.18	0	0.00	23.25	3	1,829	0.16%
2018/01/03	0	0.00	1	23.75	24.00	-1	1,970	-0.05%
2018/01/02	1	23.45	0	0.00	23.45	1	1,970	0.05%