安集 (6477)-元大-豐原站前券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400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

安集 (6477)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	3	36.28	1	36.40	36.40	2	936	0.21%
2024/05/06	2	36.80	9	36.82	36.80	-7	930	-0.75%
2024/05/03	1	37.20	1.1	37.30	37.05	-0.1	927	-0.01%
2024/04/25	2	38.03	0	0.00	37.90	2	928	0.22%
2024/04/24	2	38.23	0	0.00	38.20	2	928	0.22%
2024/04/19	1	38.60	1	39.05	37.60	0	944	0.00%
2024/04/16	6	37.35	0	0.00	37.20	6	918	0.66%
2024/04/15	3	39.07	0	0.00	38.85	3	901	0.33%
2024/04/12	11	39.55	4	39.56	39.25	7	894	0.78%
2024/04/11	2.1	39.71	0	0.00	39.70	2.1	884	0.23%
2024/04/10	2	40.00	0	0.00	39.60	2	871	0.23%
2024/04/09	1	38.80	0	0.00	38.95	1	849	0.12%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/04/02	0.1	40.05	0	0.00	39.90	0.1	822	0.01%
2024/04/01	0.1	40.75	2	40.45	40.40	-1.9	813	-0.23%
2024/03/29	0	0.00	1	40.85	40.60	-1	809	-0.12%
2024/03/26	1	41.00	1	41.30	41.35	0	781	0.00%
2024/03/25	2	41.00	0	0.00	40.85	2	798	0.25%
2024/03/22	20	42.14	29	41.47	40.85	-9	790	-1.13%
2024/03/21	10	42.25	5	42.23	42.35	5	732	0.68%
2024/03/19	1	38.80	0	0.00	38.85	1	652	0.15%
2024/03/18	1	39.90	1	39.55	39.55	0	648	0.00%
2024/03/15	0.1	38.50	0	0.00	38.75	0.1	641	0.02%
2024/03/13	0.1	39.15	3	39.10	38.85	-2.9	633	-0.45%
2024/03/12	0.1	40.09	1	39.90	39.90	-0.9	625	-0.14%
2024/03/11	7	40.05	4	40.23	40.15	3	614	0.49%
2024/03/08	0.1	38.31	3	38.00	38.00	-2.9	577	-0.51%
2024/03/07	0.1	39.00	4	38.99	38.95	-3.9	571	-0.69%
2024/03/06	0	0.00	0	38.50	39.45	0	572	0.00%
2024/03/05	0	0.00	1	38.40	38.35	-1	565	-0.18%
2024/03/04	1	39.30	0	0.00	39.15	1	557	0.18%
2024/03/01	2	40.00	0	0.00	39.75	2	547	0.37%
2024/02/29	1	39.20	22	38.21	39.45	-21	521	-4.03%
2024/02/22	0.2	38.10	0	0.00	37.65	0.2	489	0.04%
2024/02/16	0	0.00	0	37.45	37.20	0	477	0.00%
2024/02/15	0	0.00	1	36.20	36.70	-1	476	-0.21%
2024/02/01	6	36.78	0	0.00	36.70	6	474	1.26%
2024/01/31	2	36.85	0	0.00	36.90	2	477	0.42%
2024/01/23	1	38.35	0	0.00	38.55	1	501	0.20%
2024/01/22	0	0.00	3	37.75	37.80	-3	536	-0.56%
2024/01/19	3	37.30	0	0.00	37.30	3	537	0.56%
2024/01/17	3	38.25	0	0.00	37.65	3	541	0.55%
2024/01/15	1	38.90	0	0.00	38.65	1	543	0.18%
2024/01/12	0	0.00	1	37.60	37.60	-1	530	-0.19%
2024/01/10	1	37.15	0	0.00	37.00	1	540	0.18%
2024/01/09	0	0.00	1	37.40	37.35	-1	543	-0.18%
2024/01/08	0	0.00	1	38.55	38.15	-1	542	-0.18%
2023/12/22	2	38.35	0	0.00	38.25	2	588	0.34%
2023/12/21	0	0.00	1	38.75	38.85	-1	579	-0.17%
2023/12/20	2	39.53	1	39.55	39.20	1	574	0.17%
2023/12/15	1	39.55	8.5	39.01	38.95	-7.5	524	-1.43%
2023/12/14	1	38.00	3	38.10	37.50	-2	507	-0.39%
2023/12/04	1	38.20	0	0.00	38.20	1	520	0.19%
2023/11/27	1	37.95	0	37.95	37.95	1	504	0.19%
2023/11/23	2	37.90	0	0.00	38.05	2	502	0.40%
2023/11/10	4	36.76	0	0.00	36.45	4	505	0.79%
2023/11/03	0	0.00	2	36.75	36.70	-2	514	-0.39%
2023/10/31	0	0.00	1	38.00	36.85	-1	546	-0.18%
2023/10/30	8	38.24	8	37.84	38.05	0	539	0.00%
2023/10/27	0	0.00	1	35.85	35.95	-1	502	-0.20%
2023/10/13	0	0.00	1	37.60	37.15	-1	570	-0.18%
2023/10/11	3	37.60	3	37.15	36.80	0	581	0.00%
2023/10/06	4	39.00	0	0.00	38.80	4	583	0.69%
2023/10/04	2	39.13	0	0.00	39.00	2	601	0.33%
2023/10/02	0	0.00	0.1	40.50	40.70	-0.1	617	-0.02%
2023/09/28	0	0.00	6	40.10	40.05	-6	626	-0.96%
2023/09/11	0.2	40.60	0	0.00	40.15	0.2	791	0.03%
2023/08/31	0	0.00	0	43.00	43.00	0	908	0.00%
2023/08/30	0	0.00	1	42.65	42.75	-1	932	-0.11%
2023/08/24	1	41.55	0	0.00	41.60	1	979	0.10%
2023/08/17	0	0.00	1	41.50	41.95	-1	1,044	-0.10%
2023/08/16	1	40.70	0	0.00	40.85	1	1,056	0.09%
2023/08/02	0.3	44.85	0	0.00	44.60	0.3	1,368	0.02%
2023/08/01	1	45.50	0	0.00	45.30	1	1,384	0.07%
2023/07/31	0	0.00	2	45.70	45.60	-2	1,459	-0.14%
2023/07/20	1	48.00	0	0.00	47.75	1	1,977	0.05%
2023/07/19	3	48.18	0	0.00	47.50	3	2,005	0.15%
2023/07/18	1	48.50	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	49.55	0	0.00	49.65	0	2,266	0.00%
2023/07/14	0	0.00	1	48.60	48.60	-1	2,781	-0.04%
2023/07/13	0	0.00	3	48.95	48.60	-3	3,028	-0.10%
2023/07/12	0	49.50	0	0.00	49.35	0	3,068	0.00%
2023/07/04	1	50.30	0	0.00	50.10	1	3,911	0.03%
2023/06/21	0	0.00	1	50.80	50.60	-1	4,080	-0.02%
2023/06/20	5	50.98	7	50.96	50.80	-2	4,090	-0.05%
2023/06/16	0	0.00	1	49.80	49.70	-1	4,119	-0.02%
2023/06/14	0	0.00	1	49.05	49.15	-1	4,353	-0.02%
2023/06/13	0	0.00	2	48.85	48.85	-2	4,403	-0.05%
2023/06/12	2	49.15	8	49.17	49.05	-6	4,454	-0.13%
2023/06/09	4	50.08	0	0.00	50.20	4	4,477	0.09%
2023/06/08	1	52.10	0	0.00	51.60	1	4,456	0.02%
2023/06/06	2	51.70	0	0.00	51.50	2	4,488	0.04%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/06/02	11	51.96	1	51.80	51.60	10	4,496	0.22%
2023/05/30	1	51.30	0	0.00	50.90	1	4,519	0.02%
2023/05/29	1	51.70	0	0.00	51.40	1	4,508	0.02%
2023/05/26	1	49.85	0	0.00	49.80	1	4,499	0.02%
2023/05/22	1	51.60	0	0.00	51.40	1	4,537	0.02%
2023/05/18	2	51.00	0	0.00	51.30	2	4,626	0.04%
2023/05/16	0	0.00	1	51.00	51.20	-1	4,642	-0.02%
2023/05/15	1	50.10	0	0.00	50.10	1	4,632	0.02%
2023/05/12	3	48.65	1	49.50	49.50	2	4,619	0.04%
2023/05/11	3	50.40	1	48.70	48.70	2	4,590	0.04%
2023/05/10	1	51.30	0	0.00	51.40	1	4,522	0.02%
2023/05/09	20	51.96	0.1	52.00	51.40	19.9	4,495	0.44%
2023/05/08	1	55.00	1.1	55.21	55.30	-0.1	4,395	0.00%
2023/05/05	1	56.80	4	55.73	55.20	-3	4,376	-0.07%
2023/05/04	2.1	57.69	1	56.60	57.20	1.1	4,337	0.03%
2023/05/03	1	55.80	6	56.02	56.70	-5	4,267	-0.12%
2023/05/02	13.1	55.85	6	56.18	56.70	7.1	4,232	0.17%
2023/04/28	1	53.80	0	0.00	54.30	1	4,102	0.02%
2023/04/26	6	54.08	3	54.40	54.90	3	4,034	0.07%
2023/04/25	0	0.00	1.2	53.84	53.80	-1.2	3,945	-0.03%
2023/04/24	0	0.00	4	52.90	53.50	-4	3,891	-0.10%
2023/04/21	1	53.10	1	53.10	52.40	0	3,905	0.00%
2023/04/20	0	0.00	2	55.80	54.90	-2	3,803	-0.05%
2023/04/19	54	57.38	38	57.69	57.00	16	3,637	0.44%
2023/04/18	19	56.22	29	54.83	54.80	-10	3,121	-0.32%
2023/04/17	1	54.60	7	54.49	54.60	-6	2,928	-0.20%
2023/04/14	4	55.07	10	55.12	54.90	-6	2,932	-0.20%
2023/04/13	7.1	55.10	4	55.18	55.40	3.1	2,855	0.11%
2023/04/12	12	54.42	9	54.06	54.70	3	2,680	0.11%
2023/04/11	22	52.41	3	52.40	52.40	19	2,461	0.77%
2023/04/10	5	51.86	0	0.00	51.80	5	2,433	0.21%
2023/04/07	11	53.22	42	53.39	53.40	-31	2,341	-1.32%
2023/04/06	1	50.90	0	0.00	50.80	1	2,132	0.05%
2023/03/31	1	48.50	1	48.60	48.80	0	2,063	0.00%
2023/03/30	1	49.00	1	48.80	48.95	0	2,061	0.00%
2023/03/29	21	47.88	4	48.05	47.90	17	2,037	0.83%
2023/03/28	0	0.00	3	47.97	47.60	-3	2,058	-0.15%
2023/03/27	1	49.85	1	48.70	48.55	0	2,054	0.00%
2023/03/22	0	0.00	2	48.93	48.85	-2	2,042	-0.10%
2023/03/21	10	49.16	0	0.00	49.35	10	2,072	0.48%
2023/03/20	5	50.08	28	50.08	50.10	-23	2,157	-1.07%
2023/03/17	1	48.96	7	48.79	49.00	-6	2,376	-0.25%
2023/03/16	4	48.53	6	48.91	46.95	-2	2,416	-0.08%
2023/03/15	0	0.00	2	48.08	48.15	-2	2,400	-0.08%
2023/03/14	1	47.60	2	47.38	47.45	-1	2,369	-0.04%
2023/03/13	1	45.80	1	45.80	45.80	0	2,359	0.00%
2023/03/10	1	46.10	5	46.10	46.30	-4	2,495	-0.16%
2023/03/09	4	48.00	2	47.55	47.50	2	2,496	0.08%
2023/03/08	0	0.00	1	48.80	48.70	-1	2,497	-0.04%
2023/03/06	1	48.55	1	48.50	48.40	0	2,475	0.00%
2023/03/03	5	46.70	6	47.17	47.00	-1	2,466	-0.04%
2023/03/02	3	46.65	1	47.30	46.70	2	2,479	0.08%
2023/02/23	0	0.00	2	48.50	48.50	-2	2,504	-0.08%
2023/02/21	0	0.00	0.1	48.20	48.00	-0.1	2,575	0.00%
2023/02/20	0	0.00	3	48.20	48.40	-3	2,713	-0.11%
2023/02/17	1	48.20	1	48.20	48.20	0	2,936	0.00%
2023/02/16	4.2	48.79	0	0.00	48.05	4.2	2,955	0.14%
2023/02/15	0	0.00	1.1	47.11	48.05	-1.1	2,918	-0.04%
2023/02/13	1	45.45	16	45.41	45.60	-15	2,932	-0.51%
2023/02/10	0	0.00	3	46.17	46.05	-3	2,950	-0.10%
2023/02/08	0	0.00	2	47.15	47.15	-2	2,978	-0.07%
2023/02/07	0	0.00	2	47.20	47.20	-2	2,985	-0.07%
2023/02/02	2	47.53	1	47.35	47.35	1	3,022	0.03%
2023/02/01	16	47.43	0	0.00	47.40	16	3,024	0.53%
2023/01/31	0	0.00	1	46.55	46.85	-1	3,024	-0.03%
2023/01/13	8	44.80	8	45.01	44.70	0	3,045	0.00%
2023/01/11	3	46.28	3	46.70	46.30	0	3,100	0.00%
2023/01/10	7	47.31	7	47.56	47.10	0	3,063	0.00%
2023/01/09	0	0.00	2	48.00	47.85	-2	3,090	-0.06%
2023/01/05	1	48.35	13.6	48.22	47.65	-12.6	3,123	-0.40%
2023/01/04	0	48.00	0.2	48.43	48.10	-0.2	3,098	-0.01%
2022/12/28	2	46.40	3	47.15	46.30	-1	3,171	-0.03%
2022/12/27	1.1	46.90	1	46.70	46.85	0.1	3,176	0.00%
2022/12/26	3	47.03	13	46.88	46.85	-10	3,175	-0.31%
2022/12/23	3	44.05	3	45.00	45.15	0	3,146	0.00%
2022/12/22	6	44.75	0	0.00	45.05	6	3,189	0.19%
2022/12/21	3.1	45.22	0	0.00	44.30	3.1	3,228	0.10%
2022/12/20	1.1	46.25	2	45.93	44.50	-0.9	3,250	-0.03%
2022/12/19	0	0.00	2	46.78	46.20	-2	3,286	-0.06%
2022/12/16	1.1	47.69	0	0.00	47.70	1.1	3,309	0.03%
2022/12/15	4	48.73	3	48.93	48.80	1	3,304	0.03%
2022/12/14	0	0.00	2	48.30	48.70	-2	3,301	-0.06%
2022/12/13	2.2	47.98	0	0.00	47.80	2.2	3,281	0.07%
2022/12/12	15	50.14	7	50.45	49.15	8	3,254	0.25%
2022/12/09	39	50.52	41	51.35	49.70	-2	3,136	-0.06%
2022/12/08	18	48.90	8	48.89	48.20	10	2,828	0.35%
2022/12/07	0	0.00	1	47.90	47.45	-1	2,731	-0.04%
2022/12/06	0	0.00	5	48.10	47.30	-5	2,718	-0.18%
2022/12/05	4	48.50	4	48.23	48.25	0	2,758	0.00%
2022/12/02	6	48.55	12	47.80	48.55	-6	2,755	-0.22%
2022/12/01	1	46.75	4	47.21	46.50	-3	2,629	-0.11%
2022/11/30	4	46.69	8	46.49	46.65	-4	2,665	-0.15%
2022/11/29	5	45.65	0	0.00	45.90	5	2,696	0.19%
2022/11/25	6	45.72	0	0.00	45.60	6	2,853	0.21%
2022/11/24	3	46.37	4	46.35	46.40	-1	2,899	-0.03%
2022/11/23	0	0.00	1	45.20	45.25	-1	3,180	-0.03%
2022/11/22	5.1	45.77	0	0.00	45.20	5.1	3,321	0.15%
2022/11/21	2	46.20	0	0.00	45.95	2	3,409	0.06%
2022/11/18	2	46.75	0	0.00	45.95	2	3,457	0.06%
2022/11/17	0.2	47.10	2	46.78	47.10	-1.8	3,427	-0.05%
2022/11/16	16	47.13	11	47.26	47.20	5	3,435	0.15%
2022/11/15	5	47.08	2	45.78	47.95	3	3,462	0.09%
2022/11/14	1	43.55	0	0.00	43.70	1	3,487	0.03%
2022/11/11	3	42.37	0	0.00	42.45	3	3,660	0.08%
2022/11/10	2	42.78	3	42.30	42.65	-1	3,812	-0.03%
2022/11/08	5	44.77	4	44.86	43.75	1	3,919	0.03%
2022/11/07	3	44.35	0	0.00	44.35	3	3,933	0.08%
2022/11/03	0	0.00	1	43.30	43.45	-1	4,069	-0.02%
2022/11/01	0	0.00	5	42.41	42.80	-5	4,405	-0.11%
2022/10/31	1	42.10	0	0.00	41.95	1	4,427	0.02%
2022/10/26	4	40.55	7	40.41	40.55	-3	4,549	-0.07%
2022/10/21	0	0.00	6	43.17	42.00	-6	4,892	-0.12%
2022/10/19	1	44.00	4	43.65	43.80	-3	4,975	-0.06%
2022/10/18	1	42.95	0	0.00	43.40	1	5,146	0.02%
2022/10/13	0	43.20	0	0.00	41.90	0	5,270	0.00%
2022/10/12	4	44.53	1	44.20	44.60	3	5,333	0.06%
2022/10/11	2	43.90	3	43.60	43.40	-1	5,346	-0.02%
2022/10/07	3	45.55	3	45.40	45.55	0	5,376	0.00%
2022/10/06	3	45.80	0	0.00	45.70	3	5,453	0.06%
2022/10/05	0	0.00	3	46.15	45.95	-3	5,471	-0.05%
2022/10/04	4	45.44	1.2	44.40	45.40	2.8	5,536	0.05%
2022/09/30	3	43.13	5	42.62	44.00	-2	5,654	-0.04%
2022/09/29	2	44.28	0	0.00	43.70	2	5,784	0.03%
2022/09/28	5	45.27	0	0.00	44.20	5	5,996	0.08%
2022/09/27	1.1	47.25	0	0.00	47.30	1.1	6,633	0.02%
2022/09/26	2	47.73	3	47.40	47.40	-1	6,909	-0.01%
2022/09/23	3	50.60	3	53.10	50.60	0	7,174	0.00%
2022/09/21	4	53.40	1	53.30	53.00	3	7,651	0.04%
2022/09/19	1	55.60	4	54.95	54.40	-3	8,494	-0.04%
2022/09/16	0	0.00	1	54.40	55.60	-1	8,558	-0.01%
2022/09/15	15	55.63	2	56.00	54.50	13	8,572	0.15%
2022/09/14	17	56.15	3	56.33	56.00	14	8,637	0.16%
2022/09/13	2	57.25	4	57.45	57.60	-2	8,595	-0.02%
2022/09/12	0	0.00	21	57.49	57.50	-21	8,605	-0.24%
2022/09/08	7	54.69	5	54.98	55.00	2	8,590	0.02%
2022/09/07	4	53.50	3	53.07	53.60	1	8,579	0.01%
2022/09/06	6	54.58	0	0.00	53.20	6	8,599	0.07%
2022/09/05	7	55.91	0	0.00	55.70	7	8,573	0.08%
2022/09/02	25	57.44	8	57.73	57.10	17	8,538	0.20%
2022/09/01	7	57.80	9	58.37	57.50	-2	8,466	-0.02%
2022/08/31	0	0.00	5	57.74	57.90	-5	8,385	-0.06%
2022/08/30	16	58.95	16.1	58.75	57.80	-0.1	8,364	0.00%
2022/08/29	16.1	57.84	14	58.64	57.30	2.1	8,096	0.03%
2022/08/26	5	57.14	2	57.65	58.30	3	8,035	0.04%
2022/08/25	0	0.00	1	57.00	57.40	-1	7,976	-0.01%
2022/08/24	3	55.30	3	56.20	55.20	0	7,938	0.00%
2022/08/23	3.2	56.31	0	0.00	56.30	3.2	7,911	0.04%
2022/08/22	19	58.44	17	57.93	56.10	2	7,900	0.03%
2022/08/19	7.1	57.73	2	57.25	57.60	5.1	7,749	0.07%
2022/08/18	17.1	58.14	16	58.18	58.90	1.1	7,514	0.01%
2022/08/17	2	56.20	3	55.93	55.80	-1	7,316	-0.01%
2022/08/16	4	55.60	6	56.23	54.80	-2	7,145	-0.03%
2022/08/15	0.2	55.00	3	54.80	54.80	-2.8	7,037	-0.04%
2022/08/12	5.1	54.00	4	54.13	54.20	1.1	7,014	0.02%
2022/08/11	4	54.40	0	0.00	54.40	4	7,033	0.06%
2022/08/10	4	54.68	0	0.00	54.30	4	6,994	0.06%
2022/08/09	9	54.96	9	54.91	54.40	0	7,076	0.00%
2022/08/08	2.3	54.09	13.6	53.59	54.00	-11.4	6,895	-0.16%
2022/08/05	0	0.00	0.3	51.00	51.50	-0.3	6,853	0.00%
2022/08/04	0.9	49.88	2	50.00	49.40	-1.1	6,865	-0.02%
2022/08/03	1	52.48	32	53.47	50.90	-31	6,874	-0.45%
2022/08/02	1	53.30	0	0.00	53.30	1	6,852	0.01%
2022/08/01	5	55.56	4	55.55	55.60	1	6,840	0.01%
2022/07/29	4	55.35	10	55.56	55.00	-6	6,769	-0.09%
2022/07/28	0.1	53.40	0	0.00	53.80	0.1	6,613	0.00%
2022/07/27	4	54.00	3	54.10	54.00	1	6,560	0.02%
2022/07/26	0	53.60	0	0.00	53.60	0	6,546	0.00%
2022/07/25	54.1	55.47	47.8	54.95	54.10	6.3	6,606	0.10%
2022/07/22	25	53.56	2	52.60	53.50	23	6,607	0.35%
2022/07/21	2	51.60	0	0.00	52.30	2	6,589	0.03%
2022/07/20	3	52.00	0	0.00	52.00	3	6,665	0.05%
2022/07/19	4	51.75	5	52.22	51.70	-1	6,737	-0.01%
2022/07/18	0	0.00	3	51.00	51.20	-3	6,766	-0.04%
2022/07/15	6	49.60	1	51.00	51.00	5	6,901	0.07%
2022/07/14	2	49.33	2	49.63	49.95	0	7,064	0.00%
2022/07/13	0.2	48.90	3	49.80	48.40	-2.8	7,220	-0.04%
2022/07/12	3	49.82	0	0.00	48.30	3	7,380	0.04%
2022/07/11	5	52.30	2	52.00	53.10	3	7,515	0.04%
2022/07/08	8	52.68	11	53.19	53.30	-3	7,695	-0.04%
2022/07/06	12.6	54.44	40	53.71	53.00	-27.4	8,458	-0.32%
2022/07/05	31	57.54	29	58.82	57.00	2	8,739	0.02%
2022/07/04	41	54.88	7	54.76	55.30	34	8,229	0.41%
2022/07/01	8	53.48	33	53.73	52.90	-25	8,150	-0.31%
2022/06/30	29	53.61	15	54.26	54.20	14	8,182	0.17%
2022/06/29	11	54.19	25	54.38	54.00	-14	8,032	-0.17%
2022/06/28	23	53.95	31.2	54.01	55.00	-8.2	7,956	-0.10%
2022/06/27	8	51.55	13.3	52.22	52.80	-5.3	7,575	-0.07%
2022/06/24	22	46.25	7	47.59	48.00	15	7,364	0.20%
2022/06/23	3	44.08	0	0.00	43.65	3	7,410	0.04%
2022/06/22	2	45.05	0	0.00	44.50	2	7,594	0.03%
2022/06/20	1	43.50	0	0.00	42.95	1	7,980	0.01%
2022/06/17	1	45.10	1	45.25	44.90	0	8,193	0.00%
2022/06/16	1	46.90	2.1	47.89	45.65	-1.1	8,489	-0.01%
2022/06/15	2.3	48.35	0	0.00	47.05	2.3	8,820	0.03%
2022/06/14	1	47.30	1	49.00	48.15	0	9,858	0.00%
2022/06/09	0	0.00	1	51.60	51.60	-1	11,682	-0.01%
2022/06/08	0.3	51.22	2	51.30	51.20	-1.7	12,280	-0.01%
2022/06/07	1	52.40	2	52.70	52.60	-1	13,295	-0.01%
2022/06/06	2	54.50	4	54.25	53.40	-2	13,536	-0.01%
2022/06/02	0.1	53.30	0	0.00	53.10	0.1	13,631	0.00%
2022/06/01	7	53.81	0	0.00	53.60	7	13,792	0.05%
2022/05/31	0.1	52.60	0.2	52.80	52.70	-0.1	14,139	0.00%
2022/05/30	2	51.40	0	0.00	52.60	2	14,536	0.01%
2022/05/27	1	50.40	0	50.80	50.50	1	14,718	0.01%
2022/05/26	0.2	49.95	0	0.00	49.20	0.2	14,744	0.00%
2022/05/20	0	51.00	2	51.90	51.30	-2	14,847	-0.01%
2022/05/19	2.2	51.14	1	51.40	51.40	1.2	14,838	0.01%
2022/05/18	3	52.70	3	53.10	53.20	0	14,793	0.00%
2022/05/17	4	53.65	2	53.60	52.90	2	14,753	0.01%
2022/05/16	2	53.50	4	54.03	52.50	-2	14,596	-0.01%
2022/05/13	1	52.50	4	52.60	53.80	-3	14,551	-0.02%
2022/05/12	2	54.15	2	52.50	52.00	0	14,510	0.00%
2022/05/11	2	55.50	0	0.00	54.80	2	14,555	0.01%
2022/05/09	2.2	57.95	0	0.00	55.60	2.2	14,522	0.02%
2022/05/06	1	58.70	4	59.13	59.60	-3	14,529	-0.02%
2022/05/05	1	60.10	3	60.67	59.90	-2	14,584	-0.01%
2022/05/04	3	60.00	1	59.20	59.20	2	14,581	0.01%
2022/05/03	1	61.30	1	60.90	60.40	0	14,614	0.00%
2022/04/29	6	62.17	1.2	61.68	61.30	4.8	14,653	0.03%
2022/04/28	4	60.93	9.2	61.09	61.60	-5.1	14,737	-0.03%
2022/04/27	7	56.91	9	57.84	58.90	-2	14,573	-0.01%
2022/04/26	13	59.56	11	58.93	59.10	2	14,544	0.01%
2022/04/25	5.3	58.72	4	59.70	58.10	1.3	14,483	0.01%
2022/04/22	3.4	62.06	0	0.00	61.10	3.4	14,501	0.02%
2022/04/21	10	63.88	4	64.10	63.40	6	14,805	0.04%
2022/04/20	8.1	65.19	3	65.50	64.50	5.1	14,920	0.03%
2022/04/19	4	64.08	12	62.94	64.60	-8	15,211	-0.05%
2022/04/18	20	64.67	9	64.46	64.10	11	15,472	0.07%
2022/04/15	7	64.10	12	63.98	63.00	-5	15,402	-0.03%
2022/04/14	13.1	64.94	16	64.32	63.90	-3	15,222	-0.02%
2022/04/13	19	65.41	9	65.46	65.90	10	15,091	0.07%
2022/04/12	16	64.73	26	64.37	66.50	-10	15,142	-0.07%
2022/04/11	36	63.44	42	63.62	63.20	-6	14,737	-0.04%
2022/04/08	4	60.48	1	61.60	61.60	3	14,279	0.02%
2022/04/07	11.1	63.30	9	61.51	59.40	2.1	14,143	0.01%
2022/04/06	6	63.08	9	63.71	63.80	-3	13,976	-0.02%
2022/04/01	3	61.53	2	61.45	61.50	1	13,647	0.01%
2022/03/31	19	61.79	10	61.51	61.50	9	13,578	0.07%
2022/03/30	6	61.60	3	61.07	60.50	3	13,426	0.02%
2022/03/29	7	59.76	0	0.00	60.50	7	13,402	0.05%
2022/03/28	0	0.00	4	60.00	60.60	-4	13,408	-0.03%
2022/03/25	5	62.72	15	61.14	59.80	-10	13,358	-0.07%
2022/03/24	17	64.36	14	65.01	63.30	3	13,456	0.02%
2022/03/23	1	63.30	2	63.40	63.00	-1	13,215	-0.01%
2022/03/22	13	63.88	11	63.93	62.90	2	13,155	0.02%
2022/03/21	27	64.23	16	64.83	62.30	11	13,130	0.08%
2022/03/18	2	62.90	6	62.92	61.70	-4	13,246	-0.03%
2022/03/17	32.6	63.65	41	62.90	63.20	-8.4	13,103	-0.06%
2022/03/16	49	60.62	44	60.08	62.50	5	12,201	0.04%
2022/03/15	51	59.98	57.4	60.00	56.90	-6.4	11,699	-0.05%
2022/03/14	22	58.78	24	59.16	58.90	-2	10,877	-0.02%
2022/03/11	49.2	58.40	51	58.54	59.90	-1.9	10,458	-0.02%
2022/03/10	117.3	57.73	90	57.71	56.70	27.3	9,968	0.27%	大買/
2022/03/09	2	53.60	4	55.40	56.80	-2	9,155	-0.02%
2022/03/08	4	53.08	8	52.38	51.70	-4	8,889	-0.04%
2022/03/07	17	54.05	21	53.55	51.80	-4	8,706	-0.05%
2022/03/04	17	54.49	15	54.58	54.20	2	8,506	0.02%
2022/03/03	8	53.49	15	53.61	54.20	-7	8,153	-0.09%
2022/03/02	25	51.15	21	50.91	50.60	4	7,751	0.05%
2022/03/01	10	49.71	0	0.00	49.15	10	7,552	0.13%
2022/02/25	0	0.00	9	48.16	48.35	-9	7,561	-0.12%
2022/02/24	10	47.90	0	0.00	47.35	10	7,595	0.13%
2022/02/15	0	0.00	2	47.85	47.50	-2	7,729	-0.03%
2022/02/11	8	50.45	18	49.96	49.80	-10	7,857	-0.13%
2022/02/09	10	49.33	0	0.00	49.50	10	7,888	0.13%
2022/02/08	0	0.00	1	48.90	49.10	-1	7,908	-0.01%
2022/02/07	0	0.00	2	46.35	46.40	-2	7,978	-0.03%
2022/01/26	4	47.46	1	47.70	47.45	3	8,030	0.04%
2022/01/24	10	49.67	4	49.90	49.70	6	8,670	0.07%
2022/01/21	5	53.84	5	53.40	52.00	0	8,955	0.00%
2022/01/20	1	52.20	1	52.70	52.30	0	9,032	0.00%
2022/01/19	0	0.00	2	51.80	51.90	-2	9,076	-0.02%
2022/01/18	3	52.13	3	52.83	52.10	0	9,076	0.00%
2022/01/17	2	52.50	3	52.20	53.40	-1	9,151	-0.01%
2022/01/14	14	54.38	7	53.76	53.20	7	9,109	0.08%
2022/01/13	13	54.60	3	54.80	53.80	10	8,806	0.11%
2022/01/12	12	54.08	6	54.87	56.90	6	8,657	0.07%
2022/01/11	7	54.40	20	54.52	55.80	-13	8,421	-0.15%
2022/01/10	0	0.00	12	50.50	50.80	-12	8,387	-0.14%
2022/01/07	16	49.74	4	49.33	48.75	12	8,596	0.14%
2022/01/06	9	51.94	10	50.99	50.60	-1	8,989	-0.01%
2022/01/05	16	54.23	26	53.98	52.90	-10	9,010	-0.11%
2022/01/04	28	52.22	18	51.56	52.30	10	8,630	0.12%
2022/01/03	7	49.32	1	51.00	50.00	6	8,443	0.07%
2021/12/30	0	0.00	1	48.90	49.50	-1	8,383	-0.01%
2021/12/29	4	49.70	6	49.37	49.65	-2	8,401	-0.02%
2021/12/28	1	48.00	1	48.20	48.00	0	8,393	0.00%
2021/12/27	1	48.55	1	48.90	49.00	0	8,667	0.00%
2021/12/24	10	49.20	0	0.00	48.85	10	8,932	0.11%
2021/12/23	3	50.53	5	50.01	50.20	-2	8,908	-0.02%
2021/12/22	3	49.00	5	49.18	49.30	-2	8,773	-0.02%
2021/12/21	1	47.40	0	0.00	48.00	1	8,735	0.01%
2021/12/20	9	50.45	24	50.42	48.30	-15	8,667	-0.17%
2021/12/17	11	48.59	29	48.84	48.00	-18	8,355	-0.22%
2021/12/16	7	47.83	24	48.22	48.35	-17	8,261	-0.21%
2021/12/15	27	47.40	12	47.75	47.50	15	8,230	0.18%
2021/12/14	48	48.40	11	48.57	47.55	37	8,123	0.46%
2021/12/13	6	46.03	9	45.95	46.50	-3	7,652	-0.04%
2021/12/10	11	45.12	23	45.40	45.00	-12	7,443	-0.16%
2021/12/09	12	44.77	2	44.55	44.05	10	7,265	0.14%
2021/12/08	0	0.00	1	43.30	43.20	-1	7,182	-0.01%
2021/12/07	3	43.18	1	43.35	42.95	2	7,162	0.03%
2021/12/06	4	43.71	0	0.00	43.40	4	7,134	0.06%
2021/12/03	6	43.43	4	44.65	42.95	2	7,016	0.03%
2021/12/02	3	41.30	0.3	41.60	41.50	2.8	6,772	0.04%
2021/12/01	0	0.00	4	42.03	42.30	-4	6,762	-0.06%
2021/11/29	0	0.00	1	39.20	40.85	-1	6,756	-0.01%
2021/11/26	3	41.60	0	0.00	41.10	3	6,732	0.04%
2021/11/24	2.3	43.81	0	0.00	43.20	2.3	6,774	0.03%
2021/11/23	2	43.00	4	43.09	42.75	-2	6,740	-0.03%
2021/11/18	2	41.45	0	0.00	41.45	2	6,657	0.03%
2021/11/17	3	42.35	0	0.00	42.40	3	6,618	0.05%
2021/11/16	0	0.00	1	43.00	42.10	-1	6,619	-0.02%
2021/11/15	14	42.26	2	42.70	42.10	12	6,597	0.18%
2021/11/12	1	42.05	5	42.76	42.00	-4	6,545	-0.06%
2021/11/11	15	46.83	16	46.29	45.90	-1	6,384	-0.02%
2021/11/10	2	45.85	2	45.45	45.45	0	6,263	0.00%
2021/11/09	1	45.60	1	45.50	46.45	0	6,229	0.00%
2021/11/08	11	46.77	11	45.71	45.40	0	6,130	0.00%
2021/11/05	6	46.33	6	45.50	45.65	0	6,108	0.00%
2021/11/04	2	47.68	8.2	47.33	46.85	-6.2	6,054	-0.10%
2021/11/03	5	47.94	12	47.76	46.35	-7	5,922	-0.12%
2021/11/02	32	49.31	38	49.33	48.35	-6	5,792	-0.10%
2021/11/01	10	49.28	7	48.71	49.70	3	5,363	0.06%
2021/10/29	36	47.79	33	45.69	45.20	3	5,080	0.06%
2021/10/28	4	46.01	50.4	48.04	48.40	-46.4	4,708	-0.98%
2021/10/27	1.2	42.67	5	42.74	44.00	-3.8	4,418	-0.09%
2021/10/25	6	43.81	6	44.39	43.60	0	4,267	0.00%
2021/10/22	12	42.70	4	43.45	43.20	8	4,148	0.19%
2021/10/21	1	42.75	7	42.64	42.50	-6	4,098	-0.15%
2021/10/20	10	43.94	26	44.69	43.25	-16	4,007	-0.40%
2021/10/19	45	43.44	49	43.86	44.70	-4	3,860	-0.10%
2021/10/18	35	44.02	22	43.99	44.60	13	3,596	0.36%
2021/10/15	17	41.07	26	41.45	42.90	-9	3,142	-0.29%
2021/10/14	25	37.99	22	39.09	39.00	3	2,825	0.11%
2021/10/13	1	37.45	9	36.39	37.60	-8	2,452	-0.33%
2021/10/12	1	34.85	5	34.78	34.20	-4	2,351	-0.17%
2021/10/06	5	33.73	6	34.29	33.20	-1	2,277	-0.04%
2021/10/05	7	32.93	1	32.60	33.80	6	2,233	0.27%
2021/10/04	4	34.21	7	35.61	34.40	-3	2,200	-0.14%
2021/10/01	13	36.39	9	36.47	36.50	4	1,906	0.21%
2021/09/30	1	33.25	0	0.00	33.60	1	1,626	0.06%
2021/09/29	4	33.45	0	0.00	32.40	4	1,612	0.25%
2021/09/28	0	0.00	1	33.70	33.30	-1	1,599	-0.06%
2021/09/27	1	32.30	0	0.00	32.20	1	1,559	0.06%
2021/09/24	3	30.67	0	0.00	31.15	3	1,554	0.19%
2021/09/22	3	31.07	0	0.00	30.30	3	1,637	0.18%
2021/09/17	2	33.83	0	0.00	33.15	2	1,595	0.13%
2021/09/16	1	36.00	0	0.00	35.80	1	1,524	0.07%
2021/09/14	1	36.31	0	0.00	36.15	1	1,669	0.06%
2021/09/13	1	37.60	1	38.45	37.05	0	1,712	0.00%
2021/09/03	0	0.00	2	38.50	38.45	-2	2,358	-0.08%
2021/09/01	0	0.00	1	39.55	39.55	-1	2,430	-0.04%
2021/08/30	4	39.81	4	41.01	40.05	0	2,433	0.00%
2021/08/27	1	39.70	3	39.00	38.05	-2	2,383	-0.08%
2021/08/25	0.1	38.50	0	0.00	38.20	0.1	2,411	0.00%
2021/08/23	2	36.60	2	37.55	37.80	0	2,467	0.00%
2021/08/20	1	36.90	0	0.00	36.05	1	2,490	0.04%
2021/08/19	3	36.77	1	35.65	35.65	2	2,512	0.08%
2021/08/17	3	36.87	2	36.95	36.50	1	2,599	0.04%
2021/08/16	8	37.20	1	37.70	37.30	7	2,652	0.26%
2021/08/11	3	40.00	3	41.23	39.50	0	3,038	0.00%
2021/08/10	2.1	41.76	0	0.00	41.50	2.1	3,096	0.07%
2021/08/09	1	44.00	0	0.00	43.80	1	3,146	0.03%
2021/08/06	1	45.40	1	45.00	45.00	0	3,326	0.00%
2021/08/05	2	45.93	1	45.60	45.55	1	3,476	0.03%
2021/08/04	4	46.95	0	0.00	46.55	4	3,521	0.11%
2021/07/28	1	45.00	2	44.40	45.10	-1	3,641	-0.03%
2021/07/27	1	47.50	0	0.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	1	48.00	47.10	-1	3,679	-0.03%
2021/07/21	1	46.65	0	0.00	45.85	1	3,660	0.03%
2021/07/20	0	0.00	3	48.15	47.50	-3	3,657	-0.08%
2021/07/19	1	48.81	2	48.70	48.85	-1	3,653	-0.03%
2021/07/16	0	47.10	0	0.00	46.00	0	3,612	0.00%
2021/07/13	1	45.60	0	0.00	45.05	1	3,670	0.03%
2021/07/09	1	47.75	0	0.00	46.50	1	3,729	0.03%
2021/07/07	1	46.50	0	0.00	46.00	1	4,406	0.02%
2021/07/06	0	47.45	0	0.00	47.05	0	4,432	0.00%
2021/07/05	0	46.50	0.2	47.29	48.00	-0.2	4,455	0.00%
2021/07/01	10	49.55	10	48.55	48.55	0	4,568	0.00%
2021/06/30	2	49.45	0	0.00	49.45	2	4,572	0.04%
2021/06/29	2	49.58	2	49.60	48.40	0	4,502	0.00%
2021/06/28	0	48.80	0	0.00	48.30	0	4,516	0.00%
2021/06/25	13	49.87	1	50.20	49.30	12	4,538	0.26%
2021/06/24	1	49.80	0.7	50.50	50.10	0.3	4,600	0.01%
2021/06/23	5	50.50	9	50.46	50.50	-4	4,600	-0.09%
2021/06/22	2	49.70	3	50.40	48.15	-1	4,534	-0.02%
2021/06/21	2	49.95	7	50.34	49.50	-5	4,525	-0.11%
2021/06/18	4	49.23	3	48.85	51.80	1	4,572	0.02%
2021/06/17	11	50.80	2.4	50.61	50.40	8.6	4,853	0.18%
2021/06/16	0	0.00	8	48.38	50.10	-8	4,630	-0.17%
2021/06/15	1	45.75	1	45.95	45.55	0	4,610	0.00%
2021/06/11	3	44.22	2	44.43	44.15	1	4,610	0.02%
2021/06/10	0	0.00	6.1	46.12	46.80	-6.1	4,593	-0.13%
2021/06/09	1	45.05	0	0.00	44.00	1	4,684	0.02%
2021/06/08	0	0.00	1	45.10	44.75	-1	4,846	-0.02%
2021/06/07	0	0.00	4	43.90	43.90	-4	4,931	-0.08%
2021/06/04	0	0.00	1	45.05	44.70	-1	5,116	-0.02%
2021/06/03	1	45.50	1	46.00	45.90	0	5,128	0.00%
2021/06/02	8	46.58	17	45.44	45.50	-9	5,146	-0.17%
2021/06/01	5	46.71	5	47.42	47.20	0	5,136	0.00%
2021/05/31	3	45.32	0	0.00	45.70	3	5,150	0.06%
2021/05/28	12	45.49	20	45.04	45.00	-8	5,263	-0.15%
2021/05/27	5	45.00	1	44.40	45.10	4	5,266	0.08%
2021/05/26	10	43.76	4	43.80	43.75	6	5,269	0.11%
2021/05/25	16	43.80	21	43.95	43.80	-5	5,298	-0.09%
2021/05/24	1	42.70	2	42.90	43.15	-1	5,389	-0.02%
2021/05/21	9.1	42.29	15	42.75	41.95	-5.9	5,356	-0.11%
2021/05/20	23	44.99	19	43.17	42.20	4	5,331	0.08%
2021/05/18	2	39.85	8	41.06	41.30	-6	5,140	-0.12%
2021/05/17	16	38.18	6	37.55	37.55	10	5,103	0.20%
2021/05/14	29	43.27	24	42.74	41.70	5	5,068	0.10%
2021/05/13	27	42.41	0	0.00	42.15	27	4,928	0.55%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/11	5	54.04	3	52.33	52.00	2	4,956	0.04%
2021/05/06	11	57.10	11	57.44	56.40	0	5,038	0.00%
2021/05/05	3	57.13	2	57.70	55.80	1	4,987	0.02%
2021/05/04	1	57.80	1	56.40	57.80	0	5,010	0.00%
2021/04/29	1	62.10	3	61.77	63.00	-2	5,197	-0.04%
2021/04/28	0	0.00	3	63.00	62.50	-3	5,278	-0.06%
2021/04/27	0.3	63.60	0	0.00	63.40	0.3	5,366	0.00%
2021/04/26	1.2	62.69	0	0.00	63.20	1.2	5,481	0.02%
2021/04/23	2	63.90	0	0.00	62.90	2	5,517	0.04%
2021/04/22	1	63.60	0	0.00	62.30	1	5,531	0.02%
2021/04/20	1	67.00	1	66.10	66.10	0	5,547	0.00%
2021/04/19	0	0.00	1	66.70	66.30	-1	5,629	-0.02%
2021/04/16	1	67.80	1	67.70	67.90	0	5,773	0.00%
2021/04/15	1	67.00	0	0.00	67.30	1	6,029	0.02%
2021/04/14	1	69.70	1	69.50	66.40	0	6,342	0.00%
2021/04/13	10	69.14	36	69.64	68.50	-26	6,342	-0.41%
2021/04/12	0	0.00	20	66.00	66.00	-20	5,884	-0.34%
2021/04/09	30	65.39	10	66.20	65.10	20	5,958	0.34%
2021/04/08	1	67.08	10	67.20	66.00	-9	6,017	-0.15%
2021/04/07	13	66.56	10	65.80	66.50	3	6,149	0.05%
2021/04/06	11	65.35	0	0.00	65.30	11	6,526	0.17%
2021/04/01	0	0.00	1	66.60	65.30	-1	6,743	-0.01%
2021/03/31	2	67.50	2	66.45	66.10	0	7,352	0.00%
2021/03/30	9	66.71	12	66.74	66.30	-3	8,696	-0.03%
2021/03/29	6.8	67.37	3	66.37	67.00	3.8	9,031	0.04%
2021/03/26	2	64.50	0	0.00	64.80	2	9,044	0.02%
2021/03/25	1	66.10	1	66.90	64.90	0	9,088	0.00%
2021/03/24	2	65.80	0	0.00	65.70	2	9,087	0.02%
2021/03/23	25	68.02	9	69.80	66.60	16	9,079	0.18%
2021/03/22	10.3	71.50	36	71.93	69.90	-25.7	9,084	-0.28%
2021/03/19	4	63.25	6	64.53	68.50	-2	8,935	-0.02%
2021/03/18	5	65.06	0	0.00	64.10	5	8,914	0.06%
2021/03/17	5	65.12	2	64.95	64.10	3	8,931	0.03%
2021/03/16	7.5	65.61	1	65.80	64.90	6.5	8,962	0.07%
2021/03/15	9.3	66.06	8	66.21	65.20	1.3	9,010	0.01%
2021/03/12	9	65.24	9	65.37	64.20	0	8,927	0.00%
2021/03/11	2	63.25	0	0.00	63.80	2	8,889	0.02%
2021/03/10	14	64.96	12	65.38	63.70	2	8,864	0.02%
2021/03/08	8	62.38	6	61.55	61.30	2	8,950	0.02%
2021/03/05	0	0.00	1	61.70	61.40	-1	9,089	-0.01%
2021/03/04	2	63.55	0	0.00	62.80	2	9,315	0.02%
2021/03/03	12	65.39	6	65.27	64.50	6	9,523	0.06%
2021/02/26	3	63.33	4	63.38	62.60	-1	10,758	-0.01%
2021/02/25	4	63.75	3	63.27	62.70	1	11,037	0.01%
2021/02/24	7	64.57	19	65.36	62.80	-12	11,232	-0.11%
2021/02/23	1	63.20	0	0.00	62.10	1	11,626	0.01%
2021/02/22	1	63.40	2	63.55	63.00	-1	12,275	-0.01%
2021/02/19	12	62.22	7	62.14	61.90	5	12,431	0.04%
2021/02/18	1	60.30	1	60.30	60.30	0	12,871	0.00%
2021/02/05	0	0.00	0.3	57.22	58.00	-0.3	13,254	0.00%
2021/02/04	1	56.70	1	57.00	57.20	0	13,747	0.00%
2021/02/03	3	58.73	4	59.53	57.20	-1	14,188	-0.01%
2021/02/02	1	56.00	0	0.00	56.00	1	14,354	0.01%
2021/01/29	1	59.30	1	58.10	58.00	0	15,826	0.00%
2021/01/28	0	0.00	1	59.10	59.80	-1	16,479	-0.01%
2021/01/27	2	60.80	1	60.20	60.30	1	16,931	0.01%
2021/01/26	2	60.80	0	0.00	60.60	2	17,105	0.01%
2021/01/25	1	63.30	6	62.95	63.00	-5	17,394	-0.03%
2021/01/22	3	62.73	2	63.45	62.50	1	17,744	0.01%
2021/01/21	0	0.00	2	60.70	60.60	-2	18,173	-0.01%
2021/01/20	2	60.30	0	0.00	60.00	2	18,259	0.01%
2021/01/19	5	63.26	4	64.00	63.50	1	18,379	0.01%
2021/01/18	0	0.00	0	61.10	60.60	0	18,467	0.00%
2021/01/15	5	63.10	1	63.70	62.10	4	18,509	0.02%
2021/01/14	1	63.90	0	0.00	63.70	1	18,562	0.01%
2021/01/13	0	0.00	1	65.30	63.00	-1	18,616	-0.01%
2021/01/12	1	63.40	0	0.00	63.70	1	18,692	0.01%
2021/01/11	3	65.27	1	66.90	65.50	2	18,784	0.01%
2021/01/08	13	67.64	24	67.72	66.30	-11	18,730	-0.06%
2021/01/07	34	68.70	20	69.01	70.10	14	18,616	0.08%
2021/01/06	0	0.00	7	67.20	63.80	-7	19,991	-0.04%
2021/01/05	3	69.60	1	70.50	68.50	2	21,261	0.01%
2021/01/04	2	70.10	2	70.60	69.00	0	21,267	0.00%
2020/12/31	24	69.49	31	69.72	70.10	-7	21,437	-0.03%
2020/12/30	16	70.94	4	72.28	69.20	12	21,684	0.06%
2020/12/29	36	71.26	47	71.98	71.00	-11	21,788	-0.05%
2020/12/28	51	71.20	35	71.34	69.70	16	21,406	0.07%
2020/12/25	102	74.31	104	73.21	70.30	-2	21,490	-0.01%	大買/大賣/
2020/12/24	58	70.67	87.6	71.25	72.60	-29.6	20,907	-0.14%
2020/12/23	35	64.54	75	65.03	67.40	-40	19,635	-0.20%
2020/12/22	3	62.50	1	64.70	61.30	2	19,452	0.01%
2020/12/21	1	63.10	7	63.43	64.30	-6	19,598	-0.03%
2020/12/18	0.2	62.40	3	62.30	62.60	-2.8	19,786	-0.01%
2020/12/17	1	61.20	0	0.00	62.10	1	19,778	0.01%
2020/12/16	10.2	62.33	6	63.30	62.10	4.2	19,790	0.02%
2020/12/15	20.2	63.10	19	62.41	61.40	1.2	19,793	0.01%
2020/12/14	1	58.80	3	60.90	62.60	-2	19,720	-0.01%
2020/12/11	3	59.57	1	59.50	59.80	2	19,753	0.01%
2020/12/10	3	60.80	1	61.10	60.50	2	19,838	0.01%
2020/12/09	5	63.64	5	63.28	62.40	0	19,890	0.00%
2020/12/08	8	62.70	1	62.40	62.50	7	19,954	0.04%
2020/12/07	23	63.40	24	62.50	62.90	-1	20,155	0.00%
2020/12/04	2	61.85	1	61.80	61.80	1	20,524	0.00%
2020/12/03	3	63.50	1	62.30	62.10	2	20,781	0.01%
2020/12/02	9	62.91	9	62.80	62.30	0	21,149	0.00%
2020/12/01	17	64.15	96	64.30	63.60	-79	22,532	-0.35%
2020/11/30	127	66.71	117	66.65	65.50	10	22,888	0.04%	大買/大賣/
2020/11/27	77	65.79	23	65.50	65.70	54	22,916	0.24%
2020/11/26	114	66.88	123	66.87	64.60	-9	22,788	-0.04%	大買/大賣/
2020/11/25	103	65.68	99	65.59	65.50	4	22,333	0.02%	大買/
2020/11/24	96	62.66	115	62.59	63.30	-19	21,546	-0.09%	大賣/
2020/11/23	21	61.31	55	62.26	60.80	-34	21,285	-0.16%
2020/11/20	138	62.26	47	62.43	61.60	91	21,093	0.43%	大買/
2020/11/19	35	60.99	86	60.71	60.60	-51	20,626	-0.25%
2020/11/18	14	58.32	12	58.66	58.40	2	20,001	0.01%
2020/11/17	139	60.07	102	60.06	58.10	37	19,821	0.19%	大買/大賣/
2020/11/16	1	58.50	3	57.77	57.00	-2	19,490	-0.01%
2020/11/13	21	58.29	7	58.07	58.20	14	19,528	0.07%
2020/11/12	19	55.28	40	56.33	58.70	-21	19,415	-0.11%
2020/11/11	31	59.32	19	58.37	57.50	12	19,038	0.06%
2020/11/10	12	64.67	16	64.42	63.60	-4	18,794	-0.02%
2020/11/09	20	64.50	55	64.83	65.20	-35	18,547	-0.19%
2020/11/06	50	64.55	39	63.89	61.80	11	18,159	0.06%
2020/11/05	49	62.34	55	62.06	63.50	-6	17,342	-0.03%
2020/11/04	51	57.61	49	56.85	57.80	2	16,906	0.01%
2020/11/03	11	57.78	11	58.28	57.00	0	16,565	0.00%
2020/11/02	21	57.06	19	57.11	57.90	2	16,671	0.01%
2020/10/30	8	59.58	13	60.14	57.20	-5	16,486	-0.03%
2020/10/29	32	63.68	30	63.97	62.00	2	16,236	0.01%
2020/10/28	10	62.97	8	64.24	62.30	2	15,834	0.01%
2020/10/27	17	65.90	6	65.02	64.90	11	15,895	0.07%
2020/10/26	14	61.27	6	62.48	63.80	8	15,799	0.05%
2020/10/23	4	56.13	0	0.00	58.00	4	15,662	0.03%
2020/10/22	0	0.00	2	56.10	55.60	-2	15,608	-0.01%
2020/10/21	9	56.37	2	57.90	56.10	7	15,547	0.05%
2020/10/20	0	0.00	7	58.17	58.30	-7	15,478	-0.05%
2020/10/19	3	55.90	6	58.75	59.50	-3	15,380	-0.02%
2020/10/16	6	56.62	4	55.35	55.10	2	15,211	0.01%
2020/10/15	6	55.53	8	54.30	56.00	-2	15,133	-0.01%
2020/10/14	95	56.41	126	57.14	57.00	-31	15,022	-0.21%	大賣/
2020/10/13	45	50.75	82	51.25	54.00	-37	13,391	-0.28%
2020/10/12	2	49.10	0	0.00	49.10	2	12,395	0.02%
2020/10/08	0	0.00	4	44.65	44.65	-4	12,583	-0.03%
2020/10/07	20	39.41	61	39.61	40.60	-41	12,553	-0.33%
2020/10/06	11	38.91	25	38.65	38.50	-14	12,343	-0.11%
2020/10/05	2	36.90	6	36.91	37.00	-4	12,131	-0.03%
2020/09/30	49	37.14	8	37.04	36.60	41	12,296	0.33%
2020/09/29	1	35.80	0	0.00	35.75	1	12,084	0.01%
2020/09/28	12	36.03	31	35.78	35.70	-19	12,033	-0.16%
2020/09/25	30	36.07	25	35.82	35.10	5	11,931	0.04%
2020/09/24	29	38.34	29	38.73	37.50	0	11,731	0.00%
2020/09/23	80	39.04	64	39.70	40.00	16	11,468	0.14%
2020/09/22	0	0.00	1	37.30	37.30	-1	11,208	-0.01%
2020/09/21	3	38.35	0	0.00	37.90	3	11,156	0.03%
2020/09/18	5	38.02	1	38.25	37.90	4	11,110	0.04%
2020/09/17	15	38.95	28	38.33	38.50	-13	11,008	-0.12%
2020/09/16	9	38.64	15	38.41	38.45	-6	10,878	-0.06%
2020/09/15	13	38.15	9	37.84	37.45	4	10,737	0.04%
2020/09/14	8	36.49	7	36.66	36.65	1	10,560	0.01%
2020/09/11	6	37.63	0	0.00	37.50	6	10,417	0.06%
2020/09/10	37	39.19	52	39.12	39.05	-15	10,243	-0.15%
2020/09/09	59	38.42	55	38.40	38.65	4	9,950	0.04%
2020/09/08	54	38.21	18	37.73	37.30	36	9,448	0.38%
2020/09/07	156	41.64	96	41.22	39.30	60	9,115	0.66%	大買/
2020/09/04	122	44.75	127	44.36	43.10	-5	8,572	-0.06%	大買/大賣/
2020/09/03	7	42.19	20	42.42	43.00	-13	7,056	-0.18%
2020/09/02	34	38.55	25	38.58	39.10	9	6,524	0.14%
2020/09/01	5	37.50	5	37.48	36.75	0	6,229	0.00%
2020/08/31	6	37.01	7	36.92	36.90	-1	6,088	-0.02%
2020/08/28	2	34.90	0	0.00	34.85	2	5,950	0.03%
2020/08/27	0	0.00	3	35.45	35.25	-3	5,908	-0.05%
2020/08/25	4	37.40	4	37.08	36.90	0	5,790	0.00%
2020/08/24	0	0.00	1	35.85	36.50	-1	5,684	-0.02%
2020/08/21	1	36.30	1.1	36.22	35.95	-0.1	5,622	0.00%
2020/08/20	8	35.40	17	35.05	35.45	-9	5,564	-0.16%
2020/08/19	12	37.95	5	37.28	36.80	7	5,364	0.13%
2020/08/18	10	40.52	21	40.28	39.80	-11	5,178	-0.21%
2020/08/17	14	39.73	11	39.15	39.70	3	4,976	0.06%
2020/08/14	30	40.16	13	40.07	39.50	17	4,826	0.35%
2020/08/13	3	38.63	11.2	39.05	38.10	-8.2	4,577	-0.18%
2020/08/12	12	37.70	4	38.15	38.85	8	4,472	0.18%
2020/08/11	14	36.92	15	36.33	36.75	-1	4,272	-0.02%
2020/08/10	16	38.93	12	39.29	38.70	4	4,077	0.10%
2020/08/07	5	37.55	2	38.10	37.25	3	3,817	0.08%
2020/08/06	5	37.59	4	37.93	36.70	1	3,659	0.03%
2020/08/05	3	41.90	2	41.38	40.45	1	3,343	0.03%
2020/08/04	5	40.61	6	41.17	41.50	-1	3,188	-0.03%
2020/08/03	7	40.16	7	40.18	39.80	0	3,011	0.00%
2020/07/31	36	39.48	34	40.35	40.60	2	2,780	0.07%
2020/07/30	6	40.74	2	39.28	40.90	4	2,530	0.16%
2020/07/29	6	36.86	3.6	36.62	37.25	2.4	2,414	0.10%
2020/07/28	0	0.00	73.8	34.06	33.90	-73.8	2,332	-3.17%
2020/07/27	2	33.95	87	33.97	33.60	-85	2,287	-3.72%
2020/07/24	1	34.90	41	36.07	35.00	-40	2,246	-1.78%
2020/07/23	3	35.17	70	35.06	36.30	-67	2,184	-3.07%
2020/07/22	1	35.35	42	35.67	35.25	-41	2,137	-1.92%
2020/07/21	2	36.35	29	35.87	35.60	-27	2,096	-1.29%
2020/07/20	1	36.60	50	34.67	35.80	-49	2,049	-2.39%
2020/07/17	5	34.56	53	34.38	33.30	-48	1,966	-2.44%
2020/07/16	13	37.16	28	37.36	35.95	-15	1,876	-0.80%
2020/07/15	47	35.34	67	35.88	37.15	-20	1,433	-1.40%
2020/07/14	57	33.56	68	32.81	33.80	-11	1,150	-0.96%
2020/07/13	4	31.55	39	31.48	31.55	-35	895	-3.91%
2020/07/10	5	27.85	35	28.64	28.70	-30	759	-3.95%
2020/07/09	10	28.00	26	27.92	28.75	-16	650	-2.46%
2020/07/08	5	26.55	0	0.00	26.50	5	413	1.21%
2020/07/01	0	0.00	5	23.62	23.45	-5	267	-1.87%
2020/06/24	0	0.00	10	23.10	23.20	-10	261	-3.82%
2020/06/09	0	0.00	1	22.40	22.45	-1	336	-0.30%
2020/06/08	0	0.00	2	22.60	22.60	-2	346	-0.58%
2020/06/04	1	22.50	0	0.00	22.60	1	349	0.29%
2020/06/03	0	0.00	2	22.40	22.50	-2	356	-0.56%
2020/06/01	2	21.35	0	0.00	21.50	2	347	0.58%
2020/05/13	1	20.20	0	0.00	20.20	1	357	0.28%
2020/05/12	1	20.30	0	0.00	20.15	1	359	0.28%
2020/02/19	20	22.85	0	0.00	22.95	20	565	3.54%
2020/02/14	0	0.00	3	22.60	22.65	-3	553	-0.54%
2020/02/10	3	22.60	0	0.00	22.45	3	548	0.55%
2020/01/31	0	0.00	2	22.45	23.00	-2	618	-0.32%
2020/01/14	2	23.55	11	23.86	23.55	-9	597	-1.51%
2020/01/13	0	0.00	2	23.70	23.90	-2	595	-0.34%
2020/01/07	1	23.40	0	0.00	23.35	1	563	0.18%
2020/01/02	1	23.75	0	0.00	23.65	1	549	0.18%
2019/12/31	0	0.00	2	24.13	23.90	-2	547	-0.37%
2019/12/30	10	24.25	3	24.03	24.00	7	536	1.30%
2019/12/27	7	23.74	1	23.75	23.70	6	507	1.18%
2019/12/09	0	0.00	2	22.50	22.65	-2	353	-0.57%
2019/11/27	0	0.00	20	22.90	22.90	-20	331	-6.03%
2019/11/11	0	0.00	1	21.45	21.45	-1	274	-0.36%
2019/11/05	11	22.32	10	22.40	22.25	1	269	0.37%
2019/10/24	2	21.55	0	0.00	21.50	2	213	0.94%
2019/06/04	0	0.00	1	23.00	22.90	-1	1,051	-0.10%
2019/05/27	10	23.00	0	0.00	23.00	10	1,261	0.79%
2019/05/24	10	23.20	0	0.00	23.00	10	1,259	0.79%
2019/05/17	0	0.00	1	24.60	24.00	-1	1,225	-0.08%
2019/05/16	1	24.80	0	0.00	24.55	1	1,231	0.08%
2019/05/07	1	25.75	4	26.53	25.15	-3	1,090	-0.27%
2019/05/03	3	25.45	6	26.02	25.90	-3	998	-0.30%
2019/05/02	4	24.78	0	0.00	25.45	4	910	0.44%
2019/04/24	0	0.00	1	25.00	24.90	-1	913	-0.11%
2019/04/17	0	0.00	1	25.40	25.30	-1	880	-0.11%
2019/04/16	2	25.95	2	26.30	25.70	0	857	0.00%
2019/04/11	1	24.95	4	24.69	24.65	-3	732	-0.41%
2019/04/09	0	0.00	3	23.45	23.40	-3	672	-0.45%
2019/04/08	2	23.45	0	0.00	23.40	2	695	0.29%
2019/04/03	0	0.00	3	23.50	23.40	-3	693	-0.43%
2019/04/01	7	23.79	0	0.00	23.45	7	688	1.02%
2019/03/29	0	0.00	1	23.65	23.70	-1	668	-0.15%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/11	0	0.00	16	25.00	24.50	-16	599	-2.67%
2019/03/08	0	0.00	0.1	24.55	24.55	-0.1	609	-0.01%
2019/03/06	0	0.00	10	25.00	24.50	-10	607	-1.65%
2019/02/27	0	0.00	30	23.95	24.00	-30	544	-5.51%
2019/02/26	0	0.00	6	23.68	23.50	-6	549	-1.09%
2019/02/22	5	22.50	0	0.00	22.25	5	501	1.00%
2019/01/30	1	21.00	0	0.00	21.05	1	507	0.20%
2018/11/23	2	22.00	3	22.23	21.60	-1	810	-0.12%
2018/11/15	1	20.60	0	0.00	20.40	1	841	0.12%
2018/10/31	1	17.20	0	0.00	17.05	1	789	0.13%
2018/10/29	2	16.85	0	0.00	16.40	2	797	0.25%
2018/10/26	2	17.35	5	17.36	17.00	-3	791	-0.38%
2018/10/17	0	0.00	1	19.40	19.30	-1	805	-0.12%
2018/10/01	9	23.20	0	0.00	23.10	9	770	1.17%
2018/09/28	3	23.30	1	23.40	23.25	2	768	0.26%
2018/09/19	1	24.65	2	24.48	24.30	-1	758	-0.13%
2018/09/18	1	24.00	0	0.00	23.70	1	721	0.14%
2018/09/17	1	24.00	0	0.00	23.85	1	694	0.14%
2018/09/12	10	23.45	0	0.00	23.55	10	690	1.45%
2018/09/11	10	23.65	1	23.85	23.70	9	690	1.30%
2018/09/07	1	24.50	1	24.15	23.55	0	681	0.00%
2018/09/05	1	24.20	3	24.20	24.20	-2	678	-0.29%
2018/09/04	9	24.74	34	24.79	24.60	-25	679	-3.68%
2018/08/31	2	24.55	2	24.75	24.25	0	602	0.00%
2018/06/13	4	23.96	0	0.00	24.00	4	2,524	0.16%
2018/05/29	0	0.00	6	24.70	25.30	-6	2,487	-0.24%
2018/05/28	9	24.35	0	0.00	24.25	9	2,461	0.37%
2018/05/24	6	24.10	0	0.00	24.15	6	2,424	0.25%
2018/05/22	0	0.00	1	24.50	24.10	-1	2,395	-0.04%
2018/05/15	1	26.35	5	26.50	26.85	-4	2,117	-0.19%
2018/05/14	0	0.00	1	26.15	25.85	-1	2,062	-0.05%
2018/05/11	11	25.04	0	0.00	25.45	11	2,012	0.55%
2018/05/10	15	25.12	10	25.93	24.85	5	1,940	0.26%
2018/05/07	0	0.00	1	25.10	25.10	-1	1,741	-0.06%
2018/05/03	21	26.79	11	27.58	25.40	10	1,667	0.60%
2018/04/24	0	0.00	1	24.90	25.75	-1	1,100	-0.09%
2018/04/23	1	25.85	0.2	25.20	25.30	0.8	996	0.08%
2018/04/20	1	24.95	0	0.00	24.95	1	862	0.12%
2018/04/19	1	23.35	31	23.60	23.70	-30	739	-4.06%
2018/04/16	0	0.00	1	21.50	21.10	-1	590	-0.17%
2018/04/12	0	0.00	4	22.85	22.50	-4	558	-0.72%
2018/04/11	5	22.86	0	0.00	22.85	5	543	0.92%
2018/03/22	0	0.00	5	23.20	22.30	-5	536	-0.93%
2018/03/16	5	23.50	0	0.00	23.05	5	523	0.95%
2018/03/12	0	0.00	10	22.65	22.65	-10	477	-2.09%
2018/02/22	0	0.00	1	20.85	20.80	-1	765	-0.13%
2018/02/06	1	20.60	1	20.60	20.05	0	1,292	0.00%
2018/01/29	0	0.00	1	22.10	22.10	-1	1,461	-0.07%
2018/01/24	8	22.90	0	0.00	22.80	8	1,484	0.54%
2018/01/23	2	23.15	0	0.00	23.15	2	1,492	0.13%
2018/01/18	8	23.15	0	0.00	23.05	8	1,682	0.48%
2018/01/04	10	24.00	5	24.11	24.50	5	1,960	0.26%