洋華 (3622)-永豐金券商分點個股進出

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

洋華

(3622)

可現股當沖

股價
73.6
漲跌
▲2.9
漲幅
+4.10%
成交量
1,744張
產業
上市光電類股
131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

洋華 (3622)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	6.5	73.43	11	72.95	73.60	-4.5	2,297	-0.20%
2024/12/02	8	70.98	3	71.53	70.70	5	2,286	0.22%
2024/11/29	1	70.90	4	71.35	71.70	-3	2,316	-0.13%
2024/11/28	9	71.52	4.6	71.48	70.50	4.4	2,328	0.19%
2024/11/27	12	74.23	9.2	73.27	72.50	2.8	2,291	0.12%
2024/11/26	1	71.50	5.1	72.25	72.20	-4.1	2,251	-0.18%
2024/11/25	6	72.37	4	72.55	72.70	2	2,240	0.09%
2024/11/22	5.7	71.23	12.5	71.13	72.30	-6.8	2,217	-0.31%
2024/11/21	12.2	70.46	7	69.83	69.40	5.2	2,187	0.24%
2024/11/20	3	71.12	4.1	70.10	71.20	-1.1	2,159	-0.05%
2024/11/19	8.2	69.11	60	69.19	69.10	-51.8	2,145	-2.41%
2024/11/18	5	69.02	15.4	68.69	69.10	-10.4	2,144	-0.48%
2024/11/15	7.3	69.40	76	70.07	69.40	-68.7	2,130	-3.22%
2024/11/14	33	70.82	15	70.31	69.90	18	2,115	0.85%
2024/11/13	14.1	70.95	52.3	70.30	70.10	-38.2	2,059	-1.86%
2024/11/12	15	68.58	9	68.61	68.50	6	2,023	0.30%
2024/11/11	6	68.65	13.2	67.67	68.60	-7.2	2,005	-0.36%
2024/11/08	25	66.26	95	65.72	65.20	-70	1,987	-3.52%
2024/11/07	8	66.70	43	66.45	66.70	-35	1,999	-1.75%
2024/11/06	15	65.13	1	65.00	65.30	14	1,982	0.71%
2024/11/05	18	64.99	11	64.76	64.90	7	1,988	0.35%
2024/11/04	3	64.00	4	64.20	64.20	-1	2,014	-0.05%
2024/11/01	0	0.00	6	63.38	64.60	-6	2,039	-0.29%
2024/10/30	3	63.73	2	63.75	63.50	1	2,048	0.05%
2024/10/29	5	64.98	5	64.88	64.00	0	2,052	0.00%
2024/10/28	0	66.64	1.4	66.48	66.00	-1.4	2,051	-0.07%
2024/10/25	3	66.37	2.6	66.91	67.40	0.4	2,051	0.02%
2024/10/24	2	65.90	3	65.50	66.40	-1	2,050	-0.05%
2024/10/23	0	0.00	4	65.70	66.40	-4	2,054	-0.19%
2024/10/22	2	64.60	2	64.95	65.60	0	2,050	0.00%
2024/10/21	2	63.95	4	64.50	64.70	-2	2,061	-0.10%
2024/10/18	8	62.50	0	0.00	62.40	8	2,080	0.38%
2024/10/17	5	62.62	1	62.90	62.70	4	2,088	0.19%
2024/10/16	2.2	62.30	19	61.49	62.30	-16.8	2,107	-0.80%
2024/10/15	8	63.25	2	64.20	62.90	6	2,108	0.28%
2024/10/14	1	64.00	5	63.52	63.30	-4	2,114	-0.19%
2024/10/11	1	63.80	0.6	64.31	64.00	0.4	2,128	0.02%
2024/10/09	11.3	64.68	26.5	64.71	65.00	-15.2	2,143	-0.71%
2024/10/08	2.5	70.53	14.7	70.77	70.10	-12.2	2,099	-0.58%
2024/10/07	32.2	73.64	9.4	73.84	73.30	22.8	2,179	1.05%
2024/10/04	1.2	69.12	19	69.17	69.80	-17.7	2,154	-0.82%
2024/10/01	12.4	72.34	12.1	72.39	71.20	0.3	2,177	0.01%
2024/09/30	29.8	73.42	13.1	73.38	74.00	16.7	2,186	0.76%
2024/09/27	21	73.06	25.5	74.12	72.40	-4.5	2,205	-0.20%
2024/09/26	58.2	75.33	54.6	75.11	74.60	3.6	2,313	0.16%
2024/09/25	66.6	73.71	95.5	73.81	73.50	-28.9	2,170	-1.33%
2024/09/24	59.4	71.06	30.1	72.22	73.10	29.3	1,922	1.53%
2024/09/23	5	63.94	11.1	64.14	66.50	-6.1	1,765	-0.35%
2024/09/20	10	61.03	1	60.90	60.50	9	1,760	0.51%
2024/09/19	0.1	59.50	0.1	59.50	59.40	0	1,792	0.00%
2024/09/18	2	58.80	40	58.96	59.10	-38	1,869	-2.03%
2024/09/16	3	58.07	1	58.10	58.10	2	1,943	0.10%
2024/09/13	1	57.70	3	57.60	57.60	-2	2,068	-0.10%
2024/09/12	2	58.60	2	59.00	58.10	0	2,273	0.00%
2024/09/11	3	57.67	37	57.81	58.10	-34	2,936	-1.16%
2024/09/10	10.1	57.63	2	56.75	56.50	8.1	3,254	0.25%
2024/09/09	4	60.98	30	60.80	60.70	-26	3,469	-0.75%
2024/09/06	4	60.80	61.1	60.94	61.80	-57.1	3,621	-1.58%
2024/09/05	1	60.80	9	60.40	60.30	-8	3,958	-0.20%
2024/09/04	1.1	59.65	17	60.88	60.20	-15.9	4,155	-0.38%
2024/09/03	6	63.10	4	63.20	63.40	2	4,175	0.05%
2024/09/02	22	63.72	3.1	63.34	62.70	18.9	4,169	0.45%
2024/08/30	5	60.74	4.2	60.68	62.00	0.8	4,142	0.02%
2024/08/29	1	58.90	5	58.96	59.10	-4	4,138	-0.10%
2024/08/28	1.1	58.36	32.1	58.68	58.20	-31	4,143	-0.75%
2024/08/27	1	60.70	0	0.00	60.70	1	4,138	0.02%
2024/08/26	0.2	60.20	1	60.30	60.20	-0.8	4,142	-0.02%
2024/08/23	1.1	59.67	0	0.00	59.80	1.1	4,148	0.03%
2024/08/22	0	0.00	2	60.60	60.20	-2	4,154	-0.05%
2024/08/21	0	0.00	2.1	60.07	60.70	-2.1	4,171	-0.05%
2024/08/20	4	59.88	5	60.76	60.30	-1	4,167	-0.02%
2024/08/19	0	0.00	3.1	59.64	59.30	-3.1	4,171	-0.07%
2024/08/16	4	59.65	1.1	60.38	59.60	2.9	4,189	0.07%
2024/08/15	4	59.43	7	59.56	59.60	-3	4,191	-0.07%
2024/08/14	8	59.46	4	59.20	59.20	4	4,196	0.10%
2024/08/13	1	59.60	2	59.10	59.30	-1	4,195	-0.02%
2024/08/12	1	60.50	1	60.00	59.50	0	4,199	0.00%
2024/08/09	1	57.10	15.1	57.14	57.30	-14.1	4,203	-0.34%
2024/08/08	7	55.49	4	55.93	55.80	3	4,188	0.07%
2024/08/07	1	56.31	7	56.60	57.20	-6	4,193	-0.14%
2024/08/06	17	52.04	146.4	52.78	52.90	-129.4	4,200	-3.08%	大賣/鉅額交易
2024/08/05	18	55.22	26.1	55.26	54.80	-8.1	4,212	-0.19%
2024/08/02	12	62.16	1	61.00	60.80	11	4,204	0.26%
2024/08/01	1	64.30	2	63.90	63.80	-1	4,216	-0.02%
2024/07/31	8	62.81	3	62.60	62.50	5	4,225	0.12%
2024/07/30	3	63.00	4.1	62.59	63.20	-1.1	4,243	-0.02%
2024/07/29	1.1	62.53	4	63.30	62.30	-2.9	4,248	-0.07%
2024/07/26	16	63.13	11	63.45	63.60	5	4,252	0.12%
2024/07/23	1	67.10	4.2	66.60	65.40	-3.2	4,265	-0.07%
2024/07/22	16	65.84	14.1	66.72	65.60	1.9	4,308	0.04%
2024/07/19	16.1	67.84	11	67.86	67.60	5.1	4,314	0.12%
2024/07/18	5.4	70.20	8.1	70.18	69.80	-2.7	4,322	-0.06%
2024/07/17	12.1	71.94	14	71.34	71.40	-1.9	4,351	-0.04%
2024/07/16	6	70.42	2.1	70.90	70.90	3.9	4,442	0.09%
2024/07/15	0	70.00	2	70.30	70.30	-2	4,556	-0.04%
2024/07/12	1	70.70	6	70.15	70.10	-5	4,749	-0.11%
2024/07/11	27.1	70.83	2	71.05	70.20	25	4,843	0.52%
2024/07/10	41.1	71.45	22	71.32	71.00	19.1	4,951	0.39%
2024/07/09	17.3	70.67	20.8	71.24	70.70	-3.5	5,291	-0.07%
2024/07/08	9	75.98	28.3	77.86	75.60	-19.3	5,463	-0.35%
2024/07/05	4.1	77.12	3	78.20	77.50	1.1	5,454	0.02%
2024/07/04	16	77.56	19.5	77.83	77.50	-3.5	5,454	-0.06%
2024/07/03	77.6	77.54	70.2	77.77	77.60	7.4	5,475	0.14%
2024/07/02	20.2	76.87	29	77.31	77.80	-8.8	5,460	-0.16%
2024/07/01	5.3	73.88	7	73.71	72.80	-1.7	5,335	-0.03%
2024/06/28	9.3	75.01	20.3	74.62	75.50	-10.9	5,504	-0.20%
2024/06/27	42.7	73.96	11.8	74.41	73.50	30.9	5,573	0.55%
2024/06/26	7.5	73.41	4.6	73.31	72.50	2.9	5,493	0.05%
2024/06/25	13	72.72	19.2	72.65	72.80	-6.2	5,508	-0.11%
2024/06/24	11.3	74.51	18.1	74.58	73.20	-6.8	5,590	-0.12%
2024/06/21	22.3	77.53	26.1	77.08	76.80	-3.8	5,690	-0.07%
2024/06/20	38.8	78.44	31.3	78.86	78.00	7.5	5,690	0.13%
2024/06/19	96.6	79.73	93.4	81.67	79.10	3.2	5,679	0.06%
2024/06/18	222.5	82.78	201.3	81.13	83.00	21.1	5,521	0.38%	大買/大賣/
2024/06/17	96	81.87	308.7	81.96	84.10	-212.7	4,893	-4.35%	大賣/鉅額交易
2024/06/14	288	74.86	108.8	75.41	76.50	179.2	4,648	3.86%	大買/大賣/鉅額交易
2024/06/13	79.8	70.61	38.5	71.53	69.60	41.3	4,618	0.90%
2024/06/12	95.7	68.24	75.8	68.53	70.00	19.9	4,539	0.44%
2024/06/11	24.4	66.84	59.6	67.25	67.80	-35.2	4,218	-0.83%
2024/06/07	55	61.03	55	60.84	61.70	0	4,055	0.00%
2024/06/06	6.3	59.00	5	59.00	59.20	1.3	4,035	0.03%
2024/06/05	1	59.20	6	59.58	58.70	-5	4,060	-0.12%
2024/06/04	1.2	59.52	3	59.67	59.70	-1.8	4,083	-0.04%
2024/06/03	3.5	58.73	2.2	58.65	59.00	1.3	4,106	0.03%
2024/05/31	0	58.10	6.1	58.17	58.00	-6.1	4,122	-0.15%
2024/05/30	39	58.32	2	58.25	58.00	37	4,152	0.89%
2024/05/29	14	59.06	11	59.45	59.00	3	4,231	0.07%
2024/05/28	14	59.65	4	59.65	59.10	10	4,299	0.23%
2024/05/27	26	59.57	5	59.32	59.70	21	4,316	0.49%
2024/05/24	3	57.33	3	58.10	58.00	0	4,330	0.00%
2024/05/23	5	57.96	4.2	58.05	57.70	0.8	4,368	0.02%
2024/05/22	2	59.60	20.1	59.18	59.00	-18.1	4,407	-0.41%
2024/05/21	13.2	57.71	1.3	57.77	57.60	11.8	4,421	0.27%
2024/05/20	4	58.53	22.7	58.79	58.40	-18.7	4,453	-0.42%
2024/05/17	13.2	57.50	0	0.00	57.30	13.2	4,502	0.29%
2024/05/16	14.1	58.29	1	58.10	58.10	13.1	4,599	0.28%
2024/05/15	8	58.59	16	59.81	58.70	-8	4,662	-0.17%
2024/05/14	6	59.25	13	59.35	59.30	-7	4,756	-0.15%
2024/05/13	3	58.50	0.8	58.60	58.80	2.2	4,914	0.04%
2024/05/10	12	58.37	8	59.35	59.20	4	5,314	0.07%
2024/05/09	18	59.12	37	60.41	58.20	-19	5,497	-0.35%
2024/05/08	6.4	58.87	15	58.36	58.80	-8.6	5,651	-0.15%
2024/05/07	2	57.40	5	57.84	58.10	-3	5,713	-0.05%
2024/05/06	1	56.71	0	0.00	56.70	1	5,855	0.02%
2024/05/03	7.1	56.88	10.3	56.96	57.10	-3.2	5,918	-0.05%
2024/05/02	30.1	58.04	1	57.90	57.90	29.1	6,046	0.48%
2024/04/30	1	58.20	0	0.00	57.90	1	6,319	0.02%
2024/04/29	4	58.48	12	58.44	58.80	-8	6,369	-0.13%
2024/04/26	18.5	59.93	20.6	59.88	58.70	-2.1	6,392	-0.03%
2024/04/25	10	60.58	1	60.90	60.60	9	6,425	0.14%
2024/04/24	26	61.30	26	61.51	62.10	0	6,617	0.00%
2024/04/23	8.1	61.23	5	60.42	60.30	3.1	6,664	0.05%
2024/04/22	16.1	63.35	10.8	61.89	60.70	5.3	6,730	0.08%
2024/04/19	68.5	62.36	81.6	62.39	62.30	-13.1	6,842	-0.19%
2024/04/18	90.4	67.94	74.3	67.60	66.30	16.1	7,209	0.22%
2024/04/17	10	63.67	42.7	65.03	65.30	-32.7	7,142	-0.46%
2024/04/16	76.7	61.50	57	62.01	59.40	19.7	7,072	0.28%
2024/04/15	258.2	68.90	203.7	69.15	66.00	54.5	7,051	0.77%	大買/大賣/
2024/04/12	88.9	65.94	97	67.97	69.40	-8.2	6,692	-0.12%
2024/04/11	7.2	62.62	6.1	62.86	63.10	1.1	6,415	0.02%
2024/04/10	30.7	63.01	25	63.26	62.00	5.7	6,386	0.09%
2024/04/09	26.1	64.40	46.2	64.43	64.00	-20.1	6,338	-0.32%
2024/04/08	31.1	66.71	31.7	66.63	67.00	-0.6	6,275	-0.01%
2024/04/03	33.2	66.74	33.3	67.03	66.40	-0.2	6,225	0.00%
2024/04/02	61	68.05	44.8	67.96	68.60	16.2	6,235	0.26%
2024/04/01	25.2	65.63	47	65.13	65.60	-21.8	6,034	-0.36%
2024/03/29	5	62.56	19.1	62.77	62.60	-14.1	5,920	-0.24%
2024/03/28	26.2	61.97	31.5	62.06	61.40	-5.3	5,892	-0.09%
2024/03/27	55.2	64.81	47.6	64.55	63.00	7.6	5,848	0.13%
2024/03/26	25	64.82	50.5	64.65	65.20	-25.5	5,780	-0.44%
2024/03/25	86.2	63.27	40.7	62.95	62.50	45.6	5,618	0.81%
2024/03/22	52.5	61.33	20.4	61.64	63.20	32.1	5,574	0.58%
2024/03/21	5.1	59.38	11.3	59.66	60.00	-6.2	5,487	-0.11%
2024/03/20	27.5	58.93	10.6	59.07	58.40	16.9	5,489	0.31%
2024/03/19	21.4	59.85	21.1	59.76	59.50	0.3	5,578	0.01%
2024/03/18	89.8	60.60	60.9	60.43	59.60	28.9	5,916	0.49%
2024/03/15	34.4	58.59	56	56.57	60.20	-21.6	5,860	-0.37%
2024/03/14	3.1	56.79	1	57.20	56.20	2.1	5,809	0.04%
2024/03/13	46.4	58.61	5	58.12	58.00	41.4	5,793	0.71%
2024/03/12	2	57.65	7	57.77	57.60	-5	5,768	-0.09%
2024/03/11	8.4	57.12	3.6	57.23	56.80	4.8	5,767	0.08%
2024/03/08	1	54.90	17.1	54.86	54.70	-16.1	5,741	-0.28%
2024/03/07	23	56.79	3	56.50	55.80	20	5,709	0.35%
2024/03/06	2	58.60	8	58.46	58.10	-6	5,673	-0.11%
2024/03/05	6.1	58.04	30	57.89	58.20	-23.9	5,655	-0.42%
2024/03/04	35.6	59.35	24	59.54	58.80	11.6	5,621	0.21%
2024/03/01	24	58.56	56.1	56.95	57.80	-32.1	5,535	-0.58%
2024/02/29	15	55.82	3	55.93	56.00	12	5,460	0.22%
2024/02/27	3	56.50	16	56.16	56.10	-13	5,432	-0.24%
2024/02/26	10	57.64	10	58.05	57.50	0	5,400	0.00%
2024/02/23	27.1	57.72	5.2	57.87	56.90	21.9	5,362	0.41%
2024/02/22	13.3	58.64	2	59.05	58.30	11.3	5,313	0.21%
2024/02/21	5.2	59.37	4	59.63	58.80	1.2	5,280	0.02%
2024/02/20	7.1	59.92	10	59.89	59.60	-2.9	5,240	-0.06%
2024/02/19	13.5	62.71	15	63.81	61.00	-1.6	5,181	-0.03%
2024/02/16	15.3	62.19	17	62.41	62.20	-1.7	5,087	-0.03%
2024/02/15	34.3	62.41	28.3	63.36	61.80	6	5,020	0.12%
2024/02/05	44	66.99	41	67.16	66.70	3	4,924	0.06%
2024/02/02	109	68.51	104.5	68.81	69.10	4.6	4,767	0.10%	大買/大賣/
2024/02/01	38.6	64.65	38	62.97	66.50	0.6	4,432	0.01%
2024/01/31	29.6	59.19	28.6	59.41	60.50	1	4,300	0.02%
2024/01/30	45	56.41	31.3	56.15	57.00	13.8	4,106	0.33%
2024/01/29	43.7	56.34	33.2	56.15	55.10	10.5	4,028	0.26%
2024/01/26	8	54.95	2.3	54.50	55.30	5.7	3,862	0.15%
2024/01/25	81.3	54.86	91	55.21	54.50	-9.7	3,785	-0.26%
2024/01/24	69.7	56.17	84.1	55.66	57.00	-14.5	3,632	-0.40%
2024/01/23	12	52.38	63	52.57	52.30	-51	3,351	-1.52%
2024/01/22	26	51.62	7	51.91	51.70	19	3,286	0.58%
2024/01/19	49	52.33	40.2	51.46	51.20	8.8	3,239	0.27%
2024/01/18	105.6	52.24	123	52.28	51.90	-17.4	3,157	-0.55%	大買/大賣/
2024/01/17	43	51.53	67	51.36	51.80	-24	2,939	-0.82%
2024/01/16	76	51.31	35	51.45	51.80	41	2,859	1.43%
2024/01/15	97.6	51.78	89.1	52.07	52.50	8.5	2,754	0.31%
2024/01/12	124.2	51.13	217.2	50.82	51.10	-92.9	2,538	-3.66%	大買/大賣/
2024/01/11	60	48.83	29.5	48.68	49.80	30.5	2,044	1.49%
2024/01/10	27	44.74	45.5	44.98	45.30	-18.5	1,911	-0.97%
2024/01/09	52.1	45.18	22.2	45.30	45.10	29.8	1,875	1.59%
2024/01/08	3.1	42.97	14	43.11	42.25	-10.9	1,768	-0.62%
2024/01/05	6	43.17	6	43.53	43.20	0	1,762	0.00%
2024/01/04	0.1	43.17	5	42.95	42.90	-4.9	1,761	-0.28%
2024/01/03	6.1	43.34	1	43.15	43.20	5.1	1,752	0.29%
2024/01/02	1	43.76	5.4	43.53	43.90	-4.4	1,743	-0.25%
2023/12/29	12.2	43.23	3	43.27	43.10	9.2	1,717	0.54%
2023/12/28	6.3	44.56	8	44.22	44.40	-1.7	1,686	-0.10%
2023/12/27	2.2	43.29	7	43.37	43.10	-4.8	1,619	-0.30%
2023/12/26	6	42.75	0.2	42.70	42.95	5.8	1,610	0.36%
2023/12/25	16	42.63	15.2	42.10	42.00	0.9	1,608	0.05%
2023/12/22	0	0.00	2.2	42.78	42.20	-2.2	1,606	-0.13%
2023/12/21	36.1	43.24	26.1	43.27	42.35	10	1,604	0.62%
2023/12/20	3	43.52	0.6	43.55	43.50	2.4	1,555	0.16%
2023/12/19	6	43.68	36	43.73	43.55	-30	1,551	-1.93%
2023/12/18	26.1	46.16	9.1	45.36	44.85	17	1,531	1.11%
2023/12/15	3.1	47.96	45	46.71	46.05	-41.9	1,523	-2.75%
2023/12/14	62.4	48.52	100	48.63	47.95	-37.6	1,503	-2.50%
2023/12/13	110.1	50.14	115.3	50.14	50.30	-5.2	1,395	-0.37%	大買/大賣/
2023/12/12	395	47.25	40.2	47.00	47.75	354.8	1,007	35.23%	大買/鉅額交易
2023/12/11	20	42.99	4.1	43.30	43.45	15.9	883	1.80%
2023/12/08	6	41.36	1	41.50	41.35	5	874	0.57%
2023/12/07	1	41.00	6	41.40	41.45	-5	884	-0.57%
2023/12/06	2	40.18	3	40.73	40.65	-1	893	-0.12%
2023/12/05	2	38.75	40.1	38.91	39.85	-38.1	927	-4.10%
2023/12/04	10	39.20	4	39.09	38.70	6	965	0.62%
2023/12/01	0.5	38.50	2	38.43	38.50	-1.5	1,008	-0.15%
2023/11/30	1	38.65	1	38.10	38.80	0	1,081	0.00%
2023/11/28	0	0.00	1.1	38.17	38.25	-1.1	1,450	-0.08%
2023/11/27	1	37.90	0	0.00	37.65	1	1,518	0.07%
2023/11/24	1	38.10	0	0.00	38.00	1	1,528	0.07%
2023/11/22	0	0.00	1	38.20	37.80	-1	1,550	-0.06%
2023/11/21	3	37.87	0	0.00	37.80	3	1,568	0.19%
2023/11/20	0	0.00	2	38.05	37.90	-2	1,616	-0.12%
2023/11/17	3	38.02	0	0.00	38.00	3	1,644	0.18%
2023/11/16	0	0.00	4	38.00	38.15	-4	1,653	-0.24%
2023/11/15	4	37.98	0	0.00	38.30	4	1,662	0.24%
2023/11/14	11.1	37.29	4	37.61	37.80	7.1	1,682	0.42%
2023/11/13	11.4	37.91	6.1	38.27	37.50	5.3	1,742	0.31%
2023/11/10	0	0.00	2	38.33	38.60	-2	1,800	-0.11%
2023/11/09	15.2	38.43	11.3	38.40	38.35	3.9	1,974	0.20%
2023/11/08	22	43.24	17	43.57	42.55	5	2,018	0.25%
2023/11/07	0	0.00	1.1	40.00	40.60	-1.1	1,971	-0.06%
2023/11/06	0	0.00	1	40.00	40.25	-1	1,969	-0.05%
2023/11/03	3	39.40	0	0.00	39.30	3	1,974	0.15%
2023/11/02	3	39.57	1	40.00	39.50	2	1,971	0.10%
2023/11/01	1	38.90	1	38.90	38.90	0	1,969	0.00%
2023/10/31	5	38.80	1	39.35	38.50	4	1,968	0.20%
2023/10/30	3	40.15	5	40.20	40.00	-2	1,964	-0.10%
2023/10/27	0.1	40.50	4	40.43	40.60	-4	1,961	-0.20%
2023/10/26	3.1	39.85	0	0.00	39.65	3.1	1,959	0.16%
2023/10/25	2	40.18	1	40.40	40.05	1	1,954	0.05%
2023/10/24	2	40.10	5.5	40.27	40.25	-3.5	1,951	-0.18%
2023/10/23	3	39.68	9	39.78	39.40	-6	1,943	-0.31%
2023/10/20	5.2	38.14	2	38.25	38.30	3.2	1,938	0.17%
2023/10/19	38	39.57	3	39.63	39.50	35	1,934	1.81%
2023/10/18	4	39.58	1.6	39.95	39.60	2.4	1,934	0.12%
2023/10/17	4.1	40.76	1	40.00	39.95	3.1	1,925	0.16%
2023/10/13	8	41.01	5	40.30	40.70	3	1,914	0.16%
2023/10/12	1.1	40.07	9.5	39.65	40.10	-8.4	1,916	-0.44%
2023/10/11	1	40.10	0	39.50	39.05	1	1,914	0.05%
2023/10/06	66	39.63	1	39.80	39.75	65	1,915	3.39%
2023/10/05	55	39.35	1.1	39.67	39.00	53.9	1,919	2.81%
2023/10/04	7	38.72	5.6	38.98	39.25	1.4	1,915	0.08%
2023/10/03	3	38.77	0.9	39.10	38.95	2.2	1,915	0.11%
2023/10/02	4	38.99	27	38.45	39.10	-23	1,906	-1.21%
2023/09/28	68	38.60	23	38.57	38.50	45	1,897	2.37%
2023/09/27	3.5	37.82	2.5	38.14	38.00	1	1,890	0.05%
2023/09/26	2	38.55	8	38.34	38.30	-6	1,884	-0.32%
2023/09/25	2	39.05	4	39.05	38.30	-2	1,868	-0.11%
2023/09/22	1	38.91	3.1	38.90	39.05	-2.1	1,857	-0.11%
2023/09/21	18.1	39.49	10	39.45	39.25	8.1	1,844	0.44%
2023/09/20	94	40.27	6.1	40.04	40.35	87.9	1,829	4.81%
2023/09/19	6	41.58	4.2	41.32	40.90	1.8	1,809	0.10%
2023/09/18	0	0.00	5	42.60	42.50	-5	1,774	-0.28%
2023/09/15	3	44.05	0	0.00	43.95	3	1,758	0.17%
2023/09/14	0	0.00	24	44.34	45.00	-24	1,727	-1.39%
2023/09/13	90.5	43.11	29.2	42.28	43.25	61.3	1,693	3.62%
2023/09/12	7.5	44.36	0	44.10	43.90	7.5	1,666	0.45%
2023/09/11	24	44.21	6	44.23	44.20	18	1,649	1.09%
2023/09/08	22.2	44.99	5	44.42	44.30	17.2	1,621	1.06%
2023/09/07	28	44.75	21.3	44.93	45.05	6.7	1,575	0.43%
2023/09/06	8	45.41	4	45.14	45.10	4	1,537	0.26%
2023/09/05	23	45.98	23.2	45.60	44.90	-0.1	1,493	-0.01%
2023/09/04	31.5	46.36	26	46.61	45.65	5.5	1,417	0.38%
2023/09/01	134.7	45.27	89.1	45.69	45.30	45.7	1,235	3.70%	大買/
2023/08/31	19	42.78	20	41.94	43.30	-1	1,052	-0.09%
2023/08/30	5.1	40.27	6.1	40.44	40.50	-1	998	-0.10%
2023/08/29	1	39.30	0	0.00	39.70	1	986	0.10%
2023/08/28	0.1	39.00	0	0.00	39.15	0.1	980	0.01%
2023/08/25	3	40.60	1	39.05	40.40	2	963	0.21%
2023/08/24	13	41.05	2	41.42	39.85	11	947	1.16%
2023/08/23	0	0.00	1.1	40.34	40.25	-1.1	896	-0.12%
2023/08/22	0	0.00	1	39.00	39.00	-1	868	-0.12%
2023/08/21	2	39.10	0	0.00	39.50	2	857	0.23%
2023/08/18	18	38.87	4	39.10	38.65	14	847	1.65%
2023/08/17	56	39.50	22.3	38.20	39.90	33.7	816	4.13%
2023/08/16	19.4	39.90	20	40.70	39.45	-0.6	755	-0.08%
2023/08/15	76.2	41.75	93.2	40.97	41.05	-17	682	-2.49%
2023/08/14	37.3	40.54	16.3	40.54	40.55	21	495	4.23%
2023/08/11	9	35.78	19.3	36.09	36.90	-10.3	377	-2.72%
2023/08/10	6	34.60	0	0.00	34.65	6	354	1.69%
2023/08/09	8	35.63	4	35.79	35.50	4	352	1.13%
2023/08/07	6	34.13	0	0.00	34.20	6	345	1.74%
2023/08/04	4.2	34.23	3	34.22	34.10	1.2	344	0.35%
2023/08/02	4	34.65	9	34.99	34.40	-5	349	-1.43%
2023/08/01	1.1	34.85	6	34.83	35.15	-4.9	353	-1.39%
2023/07/31	8.1	35.30	2	35.20	35.20	6.1	356	1.71%
2023/07/28	2	35.20	0	0.00	35.10	2	352	0.57%
2023/07/26	1	34.90	0	0.00	35.15	1	349	0.29%
2023/07/25	0	0.00	2	34.75	34.90	-2	349	-0.57%
2023/07/24	2	34.15	0	0.00	34.20	2	345	0.58%
2023/07/21	7.1	35.08	2	35.50	35.25	5.1	335	1.52%
2023/07/20	0	0.00	3	36.40	36.30	-3	336	-0.89%
2023/07/19	39	36.23	4	36.56	35.65	35	335	10.43%
2023/07/18	3	36.67	3	36.65	36.50	0	335	0.00%
2023/07/17	0.5	37.45	3	37.85	37.45	-2.5	331	-0.76%
2023/07/14	0	0.00	4	37.15	37.40	-4	321	-1.24%
2023/07/13	6	36.59	3	36.63	36.35	3	317	0.94%
2023/07/12	0	0.00	5	36.06	36.25	-5	317	-1.57%
2023/07/11	6	35.45	6	35.35	35.60	0	313	0.00%
2023/07/10	1	35.00	1	35.05	35.00	0	311	0.00%
2023/07/07	27	35.26	3	35.32	35.30	24	305	7.85%
2023/07/06	0	0.00	1	35.25	35.10	-1	305	-0.33%
2023/07/05	0	0.00	5	35.41	35.20	-5	300	-1.66%
2023/07/03	8.4	35.37	0	0.00	35.35	8.4	297	2.82%
2023/06/29	3	35.40	2	35.53	35.20	1	303	0.33%
2023/06/26	0	0.00	6	36.31	36.10	-6	305	-1.96%
2023/06/21	0	0.00	1	36.05	35.85	-1	303	-0.33%
2023/06/20	2	34.60	3	34.80	35.00	-1	298	-0.34%
2023/06/19	4	34.59	17	34.63	34.60	-13	297	-4.37%
2023/06/16	10	35.72	5	35.80	35.35	5	293	1.71%
2023/06/15	7	35.49	15	35.30	35.60	-8	287	-2.78%
2023/06/14	3	35.38	7	35.47	35.35	-4	284	-1.41%
2023/06/13	11	35.54	0	0.00	35.40	11	282	3.89%
2023/06/12	4	34.99	9	35.26	35.50	-5	276	-1.81%
2023/06/09	5	34.51	5	34.46	34.50	0	267	0.00%
2023/06/08	6	34.17	6	34.18	33.95	0	268	0.00%
2023/06/07	8	34.58	1	34.60	34.75	7	265	2.64%
2023/06/06	2	35.00	1	35.25	35.00	1	260	0.38%
2023/06/05	46	35.36	5	35.62	35.25	41	251	16.32%
2023/06/01	1	33.40	2.3	33.78	34.00	-1.3	235	-0.57%
2023/05/31	5	33.44	2	33.80	33.65	3	238	1.26%
2023/05/30	0	0.00	1	33.65	33.75	-1	236	-0.42%
2023/05/29	1	32.55	1.1	32.64	32.70	-0.1	230	-0.02%
2023/05/26	0	0.00	0	32.70	32.25	0	230	-0.01%
2023/05/24	0	0.00	0	32.60	33.05	0	225	-0.01%
2023/05/23	1	32.75	1	32.90	32.60	0	225	0.02%
2023/05/22	1	32.85	4	32.04	32.80	-3	221	-1.36%
2023/05/18	5	31.54	0	0.00	31.55	5	208	2.39%
2023/05/17	12	31.59	2	31.55	31.60	10	204	4.88%
2023/05/16	7	31.09	1	31.05	31.10	6	199	3.00%
2023/05/15	5	30.71	0	0.00	30.60	5	198	2.53%
2023/05/11	4	31.15	1	30.90	30.90	3	197	1.52%
2023/05/09	1.2	31.87	0	0.00	31.35	1.2	194	0.62%
2023/05/08	1	31.70	0	32.00	32.15	1	189	0.52%
2023/05/05	0	0.00	4	31.30	31.35	-4	180	-2.21%
2023/05/04	0	0.00	1	31.30	31.05	-1	176	-0.57%
2023/05/02	3	30.50	0	0.00	30.50	3	175	1.71%
2023/04/26	0	0.00	4	30.30	30.25	-4	173	-2.30%
2023/04/25	9	30.79	4	30.28	30.20	5	173	2.89%
2023/04/24	3	31.10	4	31.11	31.20	-1	168	-0.59%
2023/04/21	0	0.00	3	32.10	31.30	-3	167	-1.79%
2023/04/20	4	31.66	0	31.70	31.65	4	165	2.42%
2023/04/19	0	0.00	1	32.30	32.15	-1	166	-0.60%
2023/04/18	1	32.35	2	31.95	32.10	-1	164	-0.61%
2023/04/17	2	31.85	3	32.32	32.05	-1	162	-0.61%
2023/04/14	0	0.00	4	31.28	31.00	-4	160	-2.49%
2023/04/11	3	30.58	0	0.00	30.60	3	150	1.99%
2023/04/06	1	30.70	1	30.80	30.55	0	147	0.00%
2023/03/31	4	30.53	3	30.53	30.50	1	144	0.69%
2023/03/30	1	31.15	2	30.88	30.85	-1	140	-0.71%
2023/03/29	1	31.35	7	30.65	31.50	-6	132	-4.54%
2023/03/28	3	29.05	1	29.35	29.35	2	121	1.65%
2023/03/27	0	29.43	0	0.00	29.20	0	121	0.00%
2023/03/24	0	0.00	1	29.50	29.45	-1	121	-0.82%
2023/03/23	1	29.75	0	0.00	29.60	1	122	0.82%
2023/03/22	0	29.30	0	0.00	29.60	0	121	0.00%
2023/03/21	0	0.00	0.3	29.25	29.30	-0.3	122	-0.25%
2023/03/20	0	29.15	0	0.00	29.00	0	124	0.00%
2023/03/15	1	28.85	1	28.95	28.85	0	124	0.00%
2023/03/14	0	29.10	0	29.55	28.70	0	124	0.00%
2023/03/13	0	29.05	8	28.85	28.85	-8	124	-6.41%
2023/03/10	0	29.33	2	29.20	29.05	-2	118	-1.68%
2023/03/09	2	29.55	0	0.00	29.50	2	117	1.70%
2023/03/08	0	29.40	0	0.00	29.60	0	115	0.00%
2023/03/07	1	29.45	0	0.00	29.35	1	114	0.88%
2023/03/06	7	29.41	0	0.00	29.30	7	113	6.17%
2023/03/02	1	28.80	1	28.85	28.85	0	104	0.00%
2023/03/01	0	0.00	1	28.55	28.60	-1	104	-0.96%
2023/02/24	0	0.00	1	29.00	28.65	-1	101	-0.99%
2023/02/21	0	0.00	8	28.30	28.55	-8	94	-8.43%
2023/02/17	0	0.00	3	28.00	28.00	-3	95	-3.13%
2023/02/14	2	27.75	0	0.00	27.80	2	97	2.04%
2023/02/09	0	0.00	1	28.05	28.00	-1	97	-1.02%
2023/02/08	0	0.00	1	28.30	28.40	-1	99	-1.00%
2023/02/07	0	0.00	0.7	27.99	28.25	-0.7	100	-0.69%
2023/02/06	4	28.15	6	28.05	28.05	-2	101	-1.97%
2023/02/03	0	0.00	36	28.13	28.20	-36	102	-35.19%
2023/02/02	1	28.05	4	28.13	28.30	-3	101	-2.95%
2023/02/01	0	0.00	2	28.10	28.20	-2	101	-1.97%
2023/01/30	1	27.95	0	0.00	27.75	1	103	0.96%
2023/01/11	1	27.95	0	0.00	27.95	1	109	0.91%
2023/01/09	1	27.90	0	0.00	27.95	1	111	0.90%
2023/01/06	46	28.41	0	0.00	28.40	46	107	42.84%
2023/01/05	20	28.39	4	28.45	28.55	16	107	14.91%
2023/01/03	0	0.00	1	27.70	27.70	-1	103	-0.97%
2022/12/27	1	27.65	0	0.00	27.40	1	117	0.85%
2022/12/26	0	0.00	2	27.55	27.35	-2	117	-1.70%
2022/12/23	0	0.00	6	27.34	27.50	-6	118	-5.05%
2022/12/22	1	27.50	2	27.63	27.45	-1	120	-0.83%
2022/12/21	0	0.00	2	27.50	27.35	-2	125	-1.59%
2022/12/20	1	27.65	0	0.00	27.65	1	127	0.79%
2022/12/19	0	0.00	1	28.40	28.20	-1	131	-0.76%
2022/12/16	0	0.00	2	28.45	28.20	-2	133	-1.50%
2022/12/15	0	0.00	2	28.50	28.70	-2	133	-1.49%
2022/12/14	2	28.83	2	29.00	28.70	0	133	0.00%
2022/12/13	17	28.59	0	0.00	28.65	17	133	12.69%
2022/12/12	0	0.00	2	28.28	28.55	-2	133	-1.49%
2022/12/06	3	27.90	39	27.95	27.70	-36	138	-25.97%
2022/12/05	2	28.08	24	28.22	28.10	-22	138	-15.84%
2022/12/02	6	27.81	1	28.10	27.90	5	137	3.65%
2022/12/01	9	27.93	9	28.24	27.90	0	138	0.00%
2022/11/23	0	0.00	9	27.89	27.90	-9	148	-6.05%
2022/11/21	0	0.00	1	27.35	27.35	-1	149	-0.67%
2022/11/18	0	0.00	5	27.77	27.45	-5	150	-3.32%
2022/11/16	30	27.57	3	27.78	27.45	27	151	17.82%
2022/11/11	1	27.70	0	0.00	27.55	1	149	0.67%
2022/11/08	2	27.35	0	0.00	27.30	2	152	1.31%
2022/11/04	38	27.48	0	0.00	27.55	38	156	24.30%
2022/11/03	0	0.00	7	26.91	27.30	-7	156	-4.48%
2022/11/02	3	26.75	0	0.00	26.70	3	162	1.84%
2022/10/27	0	0.00	1	25.75	26.15	-1	171	-0.58%
2022/10/26	5	25.63	0	0.00	25.70	5	172	2.90%
2022/10/25	2	25.50	2	25.60	25.35	0	173	0.00%
2022/10/24	1	25.60	0	0.00	25.45	1	176	0.57%
2022/10/20	0	0.00	4	25.15	25.00	-4	194	-2.06%
2022/10/19	2	25.78	0	0.00	25.30	2	193	1.03%
2022/10/18	1	25.25	0	0.00	25.35	1	194	0.52%
2022/10/14	3	25.87	1	25.95	25.60	2	199	1.00%
2022/10/06	1	27.90	1	27.65	28.05	0	210	0.00%
2022/10/05	0	0.00	3	27.80	27.50	-3	210	-1.43%
2022/10/04	2	27.83	0	0.00	27.75	2	214	0.93%
2022/10/03	2	26.35	1	26.45	26.55	1	217	0.46%
2022/09/26	0	0.00	12	25.99	25.60	-12	239	-5.02%
2022/09/14	2	27.50	0	0.00	27.55	2	416	0.48%
2022/09/13	0	0.00	1	28.40	28.10	-1	429	-0.23%
2022/09/08	0	0.00	6	27.70	27.85	-6	472	-1.27%
2022/09/07	1	27.50	0	0.00	27.70	1	509	0.20%
2022/09/02	5	29.80	0	0.00	29.85	5	591	0.85%
2022/09/01	0	0.00	28.3	29.84	29.90	-28.3	589	-4.81%
2022/08/31	2	30.10	0	0.00	30.15	2	591	0.34%
2022/08/29	3	29.32	1	29.20	29.40	2	591	0.34%
2022/08/25	1	29.65	0	0.00	29.50	1	590	0.17%
2022/08/24	0	0.00	7	29.49	29.50	-7	590	-1.19%
2022/08/22	1	29.70	0	0.00	29.70	1	593	0.17%
2022/08/19	1	29.90	0	0.00	29.90	1	595	0.17%
2022/08/10	0	0.00	1	29.25	29.25	-1	588	-0.17%
2022/08/09	2	29.00	0	0.00	28.90	2	592	0.34%
2022/08/05	1	30.80	0	0.00	30.70	1	584	0.17%
2022/08/04	0	0.00	4	30.26	30.60	-4	592	-0.67%
2022/08/02	1	31.10	0	0.00	30.95	1	589	0.17%
2022/08/01	0.1	31.45	0	0.00	31.55	0.1	591	0.01%
2022/07/28	1	30.80	2	31.65	31.65	-1	598	-0.17%
2022/07/19	1	29.60	0	0.00	29.75	1	579	0.17%
2022/07/18	1	29.45	1	29.30	29.50	0	580	0.00%
2022/07/12	0	0.00	0	27.85	28.00	0	596	0.00%
2022/07/08	0	0.00	1	27.90	28.20	-1	595	-0.17%
2022/07/07	1	27.50	1	27.35	27.45	0	599	0.00%
2022/07/05	0.4	27.90	0	0.00	27.90	0.4	610	0.06%
2022/07/04	1	27.30	1	27.75	27.55	0	608	0.00%
2022/07/01	1	28.80	8	29.06	27.45	-7	605	-1.16%
2022/06/30	0	0.00	3	30.15	29.50	-3	590	-0.51%
2022/06/29	1.2	33.79	30	33.17	32.25	-28.8	563	-5.11%
2022/06/28	28	35.50	0	0.00	34.75	28	537	5.21%
2022/06/27	1	35.85	2	35.50	35.10	-1	539	-0.19%
2022/06/24	6	34.71	2	34.53	34.00	4	505	0.79%
2022/06/23	1.3	33.85	0	0.00	33.60	1.3	479	0.27%
2022/06/22	2	34.00	2	34.40	33.70	0	470	0.00%
2022/06/21	1.5	34.23	1	34.40	34.25	0.5	442	0.11%
2022/06/20	9	33.17	0	0.00	32.95	9	424	2.12%
2022/06/17	2	34.58	0	33.40	34.65	2	399	0.50%
2022/06/16	10	34.42	1	33.75	33.70	9	382	2.35%
2022/06/15	8	34.80	9	34.18	33.75	-1	345	-0.29%
2022/06/13	0	0.00	1	30.60	31.40	-1	266	-0.38%
2022/06/08	2	30.20	0	0.00	30.40	2	262	0.76%
2022/06/06	0	0.00	1	30.30	30.30	-1	263	-0.38%
2022/05/30	1	31.10	2	30.98	31.00	-1	264	-0.38%
2022/05/19	0	0.00	1	30.70	30.95	-1	269	-0.37%
2022/05/18	0	0.00	0.3	31.10	31.25	-0.3	268	-0.11%
2022/05/17	1	31.20	0	0.00	31.25	1	267	0.37%
2022/05/13	1	29.70	0	0.00	30.00	1	261	0.38%
2022/05/12	1	29.85	0	0.00	29.35	1	262	0.38%
2022/05/11	0	30.80	0	0.00	30.90	0	253	0.00%
2022/05/10	0	0.00	2	31.45	31.45	-2	251	-0.79%
2022/05/05	1	32.20	0.2	31.96	31.95	0.8	243	0.32%
2022/05/03	0	0.00	1	30.45	30.85	-1	239	-0.42%
2022/04/25	0	30.50	0	0.00	30.10	0	236	0.00%
2022/04/22	0	0.00	1	31.75	31.75	-1	232	-0.43%
2022/04/21	1	31.90	0	0.00	31.55	1	231	0.43%
2022/04/20	0	0.00	0.1	31.60	31.95	-0.1	233	-0.02%
2022/04/19	1	31.50	0	0.00	31.50	1	232	0.43%
2022/04/18	1.1	32.00	5	32.19	32.00	-4	226	-1.74%
2022/04/14	1	30.80	0	0.00	30.85	1	211	0.47%
2022/04/13	0	0.00	1	30.30	30.85	-1	207	-0.48%
2022/04/11	1	30.00	4	30.18	30.15	-3	196	-1.53%
2022/04/07	1	29.60	2	29.15	29.15	-1	179	-0.56%
2022/04/06	0	29.20	0	0.00	28.70	0	174	0.00%
2022/03/31	1	29.30	0	0.00	28.90	1	177	0.56%
2022/03/30	3.5	29.71	0	0.00	29.40	3.5	174	2.01%
2022/03/29	0	28.30	0	0.00	28.25	0	161	0.00%
2022/03/10	1	26.15	0	0.00	26.20	1	160	0.62%
2022/03/07	0	29.00	0	0.00	25.90	0	158	0.00%
2022/03/01	3	26.72	0	0.00	26.70	3	171	1.75%
2022/02/24	0	0.00	1	26.20	26.20	-1	172	-0.58%
2022/02/22	0	0.00	1	26.60	26.35	-1	173	-0.58%
2022/02/16	2	26.88	1	26.70	26.70	1	185	0.54%
2022/02/10	1	26.95	0	0.00	27.20	1	197	0.51%
2022/02/08	0	27.40	0	0.00	27.10	0	199	0.00%
2022/01/26	1	26.00	1	26.00	26.00	0	201	0.00%
2022/01/18	1	27.60	0	0.00	27.60	1	221	0.45%
2022/01/12	0	0.00	1	27.45	27.75	-1	221	-0.45%
2022/01/11	0	0.00	2	27.28	27.25	-2	218	-0.91%
2022/01/07	1	27.30	0	0.00	27.30	1	220	0.45%
2022/01/06	0	0.00	2	27.98	28.00	-2	216	-0.92%
2021/12/28	1	28.85	0	0.00	28.65	1	222	0.45%
2021/12/27	0	0.00	5	28.95	29.25	-5	222	-2.25%
2021/12/17	0	0.00	9	28.19	28.20	-9	224	-4.01%
2021/12/14	10	28.25	0	0.00	28.25	10	226	4.42%
2021/12/13	9	28.80	0	0.00	28.80	9	229	3.92%
2021/12/06	0	0.00	9	29.90	29.90	-9	235	-3.82%
2021/11/30	0	0.00	11	29.22	29.20	-11	240	-4.57%
2021/11/29	1	27.80	0	0.00	27.80	1	236	0.42%
2021/11/26	0	0.00	2	29.25	29.30	-2	232	-0.86%
2021/11/12	1	30.30	0	0.00	30.30	1	232	0.43%
2021/11/04	0	0.00	2	30.60	30.50	-2	253	-0.79%
2021/11/03	0	0.00	1	30.40	30.55	-1	259	-0.39%
2021/10/29	0	0.00	1	29.85	30.15	-1	270	-0.37%
2021/10/28	1	29.85	3	30.00	30.00	-2	270	-0.74%
2021/10/27	0	0.00	9	29.60	29.75	-9	265	-3.39%
2021/10/25	0	0.00	1	27.90	28.35	-1	257	-0.39%
2021/10/22	1	28.60	0	0.00	28.00	1	264	0.38%
2021/10/19	4	28.95	0	0.00	28.95	4	273	1.46%
2021/10/18	5	28.60	0	0.00	28.60	5	278	1.80%
2021/10/15	5	28.85	0	0.00	28.85	5	288	1.73%
2021/10/14	4	28.35	0	0.00	28.35	4	292	1.37%
2021/10/13	4	28.60	0	0.00	28.60	4	299	1.34%
2021/10/01	0	0.00	2	28.05	27.20	-2	346	-0.58%
2021/08/31	1	28.90	0	0.00	29.10	1	454	0.22%
2021/08/25	0	0.00	2	28.38	28.90	-2	486	-0.41%
2021/08/24	2	27.95	0	0.00	27.95	2	505	0.40%
2021/08/17	0	0.00	8	26.55	26.25	-8	544	-1.47%
2021/08/16	1	27.00	1	27.35	26.85	0	551	0.00%
2021/08/13	1	28.45	1	28.70	28.60	0	546	0.00%
2021/08/10	1	29.55	1	29.85	29.65	0	566	0.00%
2021/08/06	3	30.05	3	30.50	30.20	0	603	0.00%
2021/08/05	14	30.16	0	0.00	30.05	14	634	2.21%
2021/08/02	0	0.00	4	29.70	29.75	-4	705	-0.57%
2021/07/29	1	29.80	0	0.00	29.90	1	738	0.14%
2021/07/26	0	0.00	1	30.75	31.00	-1	857	-0.12%
2021/07/22	1	30.20	0	0.00	30.15	1	937	0.11%
2021/07/15	0	0.00	1	31.45	31.70	-1	1,134	-0.09%
2021/07/13	1	30.80	1	31.40	30.80	0	1,244	0.00%
2021/07/12	1	31.00	1	31.35	30.85	0	1,330	0.00%
2021/07/09	3	31.32	0	31.00	30.85	3	1,419	0.21%
2021/07/05	0	0.00	3	32.40	32.65	-3	2,002	-0.15%
2021/07/02	2	31.70	0	0.00	31.65	2	2,059	0.10%
2021/06/24	0	0.00	4	31.65	31.65	-4	2,425	-0.16%
2021/06/23	0	0.00	5	32.15	32.15	-5	2,491	-0.20%
2021/06/22	0	0.00	5	30.15	30.15	-5	2,755	-0.18%
2021/06/21	1	30.90	8	30.70	30.70	-7	2,844	-0.25%
2021/06/17	0	0.00	0	33.00	32.80	0	2,922	0.00%
2021/06/11	3	32.43	1	32.10	32.10	2	2,984	0.07%
2021/06/02	1	33.20	0	0.00	33.20	1	3,070	0.03%
2021/06/01	0	0.00	1	34.45	34.25	-1	3,058	-0.03%
2021/05/31	1	33.75	1	34.00	33.15	0	3,045	0.00%
2021/05/25	1	32.70	0	0.00	32.40	1	3,060	0.03%
2021/05/14	1	30.90	0	0.00	30.80	1	3,120	0.03%
2021/05/12	0	0.00	1	33.00	31.40	-1	3,120	-0.03%
2021/05/11	1	34.70	0	0.00	34.50	1	3,120	0.03%
2021/05/03	1	39.60	4	39.64	38.30	-3	3,308	-0.09%
2021/04/29	4	43.03	3	43.00	42.00	1	3,267	0.03%
2021/04/28	5	41.65	10	42.44	42.80	-5	3,251	-0.15%
2021/04/27	0	0.00	4	42.00	41.60	-4	3,281	-0.12%
2021/04/26	1	41.25	2	42.00	41.25	-1	3,513	-0.03%
2021/04/23	0	0.00	4	42.00	41.65	-4	3,583	-0.11%
2021/04/22	1	42.10	5	41.07	40.50	-4	3,571	-0.11%
2021/04/21	2	43.00	54	43.24	42.65	-52	3,530	-1.47%
2021/04/20	56	43.18	43	43.65	42.90	13	3,521	0.37%
2021/04/19	3	44.17	9	44.43	44.00	-6	3,533	-0.17%
2021/04/16	1	44.20	2	44.83	45.00	-1	3,497	-0.03%
2021/04/15	10	43.58	0	0.00	43.30	10	3,590	0.28%
2021/04/14	13	41.91	11	43.25	43.70	2	3,688	0.05%
2021/04/13	322	47.41	315.5	47.50	41.85	6.5	3,509	0.19%	大買/大賣/
2021/04/12	0	0.00	3	43.20	43.20	-3	3,385	-0.09%
2021/04/09	20	39.78	5	39.02	39.30	15	3,350	0.45%
2021/04/08	1	38.80	28	38.49	38.30	-27	3,288	-0.82%
2021/04/07	29	38.37	10	38.68	38.75	19	3,243	0.59%
2021/04/06	28	37.70	1	36.90	38.55	27	3,209	0.84%
2021/03/31	5	36.95	5	36.99	36.55	0	3,201	0.00%
2021/03/30	4.5	36.67	8	36.61	37.10	-3.5	3,470	-0.10%
2021/03/29	9	35.26	0	0.00	35.20	9	3,604	0.25%
2021/03/26	3	35.05	1	34.65	35.30	2	3,628	0.06%
2021/03/25	10	37.34	1	38.70	35.20	9	3,583	0.25%
2021/03/24	0	0.00	3	35.32	36.95	-3	3,330	-0.09%
2021/03/23	5	34.25	2	33.70	33.60	3	3,272	0.09%
2021/03/22	6	35.58	6	35.40	35.30	0	3,343	0.00%
2021/03/19	0	0.00	1	33.80	34.25	-1	3,358	-0.03%
2021/03/18	1	33.60	0	0.00	33.60	1	3,366	0.03%
2021/03/16	0	0.00	5	33.65	33.10	-5	3,645	-0.14%
2021/03/15	5	33.20	0	0.00	33.20	5	3,736	0.13%
2021/03/09	4	31.85	4	31.93	32.30	0	3,861	0.00%
2021/03/04	1	32.35	1	31.65	31.60	0	3,955	0.00%
2021/02/05	0	0.00	2	30.00	30.00	-2	5,045	-0.04%
2021/02/02	1	29.95	0	0.00	29.90	1	4,975	0.02%
2021/02/01	2	31.08	0	0.00	30.75	2	4,929	0.04%
2021/01/29	2	32.68	763	34.19	32.00	-761	4,893	-15.55%	大賣/鉅額交易
2021/01/28	4	34.74	415	34.46	34.00	-411	4,810	-8.54%	大賣/鉅額交易
2021/01/27	1	33.05	1	33.30	33.65	0	4,639	0.00%
2021/01/21	3	33.47	3	32.55	31.80	0	4,566	0.00%
2021/01/20	6	34.72	3	34.82	33.40	3	4,528	0.07%
2021/01/19	9	37.47	13	37.07	36.30	-4	4,465	-0.09%
2021/01/18	8	34.19	3	33.95	36.00	5	4,198	0.12%
2021/01/15	1	33.65	1	34.25	32.85	0	4,091	0.00%
2021/01/14	1	34.75	0	0.00	34.15	1	4,048	0.02%
2021/01/13	2	33.85	0	0.00	33.60	2	4,024	0.05%
2021/01/12	1	34.50	237	35.06	33.65	-236	3,995	-5.91%	大賣/鉅額交易
2021/01/11	1	36.15	0	0.00	36.00	1	3,938	0.03%
2021/01/08	8.1	38.52	12	37.37	36.60	-3.9	3,901	-0.10%
2021/01/07	0	38.50	1	38.50	38.50	-1	3,713	-0.03%
2021/01/06	0	0.00	2	35.05	35.00	-2	3,518	-0.06%
2021/01/05	2	35.80	0	0.00	35.05	2	3,428	0.06%
2021/01/04	0	0.00	1	34.05	34.00	-1	3,338	-0.03%
2020/12/31	0	0.00	1	33.95	34.20	-1	3,326	-0.03%
2020/12/30	2	34.40	1	34.00	34.00	1	3,301	0.03%
2020/12/29	5	34.23	0	0.00	33.85	5	3,276	0.15%
2020/12/25	1	35.10	210	36.73	35.45	-209	3,183	-6.56%	大賣/鉅額交易
2020/12/24	199	36.39	84	36.94	36.55	115	3,082	3.73%	大買/鉅額交易
2020/12/23	306	35.21	176	35.88	35.30	130	2,759	4.71%	大買/大賣/鉅額交易
2020/12/22	2	34.55	15	34.28	33.30	-13	2,559	-0.51%
2020/12/21	50	33.75	0	0.00	33.75	50	2,506	1.99%
2020/12/18	224	33.71	0	0.00	33.75	224	2,485	9.01%	大買/鉅額交易
2020/12/17	97	33.79	3	33.95	33.80	94	2,461	3.82%
2020/12/16	22	35.22	5	35.00	33.95	17	2,425	0.70%
2020/12/15	69	33.62	4	33.90	33.80	65	2,319	2.80%
2020/12/14	65	33.66	2	33.95	33.80	63	2,242	2.81%
2020/12/11	507	33.51	6	33.97	33.80	501	2,210	22.67%	大買/鉅額交易
2020/12/10	390	33.58	7	33.69	33.80	383	2,136	17.93%	大買/鉅額交易
2020/12/09	0	0.00	2	33.80	33.80	-2	1,884	-0.11%
2020/12/08	3	29.90	0	0.00	30.75	3	1,775	0.17%
2020/12/07	1	28.80	4	28.65	28.75	-3	1,730	-0.17%
2020/12/04	1	31.00	0	0.00	31.65	1	1,679	0.06%
2020/12/03	1	31.00	0	0.00	31.10	1	1,652	0.06%
2020/12/02	1	31.20	0	0.00	31.25	1	1,635	0.06%
2020/12/01	0	0.00	2	33.20	32.75	-2	1,581	-0.13%
2020/11/30	1	32.25	0	0.00	31.90	1	1,571	0.06%
2020/11/27	1	31.00	4	31.50	32.00	-3	1,550	-0.19%
2020/11/26	8	34.28	2	34.13	32.00	6	1,510	0.40%
2020/11/25	1	31.80	0	0.00	31.20	1	1,408	0.07%
2020/11/24	8	32.76	2	32.05	31.60	6	1,386	0.43%
2020/11/23	1	32.65	33	31.57	32.00	-32	1,325	-2.41%
2020/11/20	64	31.57	5.1	31.56	30.25	58.9	1,075	5.48%
2020/11/19	5	29.04	4	29.49	29.60	1	603	0.17%
2020/11/18	3	26.95	5	26.95	26.95	-2	476	-0.42%
2020/10/27	1	21.45	0	0.00	21.45	1	468	0.21%
2020/10/22	1	21.60	0	0.00	21.60	1	492	0.20%
2020/10/19	1	21.25	0	0.00	21.25	1	517	0.19%
2020/10/16	1	21.05	0	0.00	21.05	1	527	0.19%
2020/10/13	1	21.85	0	0.00	21.85	1	558	0.18%
2020/10/12	1	21.95	0	0.00	21.95	1	567	0.18%
2020/10/08	2	22.00	0	0.00	22.00	2	586	0.34%
2020/10/06	1	21.50	0	0.00	21.50	1	627	0.16%
2020/10/05	1	21.35	0	0.00	21.35	1	657	0.15%
2020/09/29	2	20.75	0	0.00	20.75	2	785	0.25%
2020/09/25	1	20.95	0	0.00	20.95	1	919	0.11%
2020/09/21	2	22.90	0	0.00	22.90	2	925	0.22%
2020/09/03	0.1	24.90	0	0.00	25.00	0.1	867	0.01%
2020/08/27	0	0.00	2	24.30	24.35	-2	818	-0.24%
2020/08/13	0	0.00	2	24.80	24.65	-2	736	-0.27%
2020/08/12	1	24.50	0	0.00	23.60	1	722	0.14%
2020/08/04	0	0.00	8	23.30	23.30	-8	651	-1.23%
2020/08/03	0	0.00	10	23.25	23.25	-10	649	-1.54%
2020/07/31	1	23.60	0	0.00	23.60	1	646	0.15%
2020/07/22	0	0.00	2	24.85	24.70	-2	600	-0.33%
2020/07/17	2	24.08	5	23.30	23.55	-3	581	-0.52%
2020/07/14	5	25.20	0	0.00	24.70	5	533	0.94%
2020/07/13	5	26.30	1	26.00	25.65	4	515	0.78%
2020/07/10	1	27.60	0	0.00	26.70	1	494	0.20%
2020/07/09	3	27.50	4	27.68	27.85	-1	466	-0.21%
2020/07/08	6	27.43	6	26.28	27.00	0	401	0.00%
2020/07/07	8	26.18	0	0.00	25.50	8	341	2.34%
2020/07/06	5	24.58	0	0.00	24.65	5	229	2.18%
2020/06/29	1	19.75	0	0.00	19.85	1	184	0.54%
2020/06/11	1	19.75	0	0.00	19.60	1	227	0.44%
2020/05/22	0	0.00	2	19.15	18.75	-2	273	-0.73%
2020/05/21	2	19.05	0	0.00	19.10	2	272	0.73%
2020/03/23	1	15.55	0	0.00	16.00	1	614	0.16%
2020/03/19	0	0.00	1	15.40	14.80	-1	614	-0.16%
2020/03/09	0	0.00	0.1	18.45	18.45	-0.1	571	-0.02%
2020/01/14	0	0.00	5	21.35	21.25	-5	499	-1.00%
2020/01/07	0	0.00	1	21.10	21.00	-1	513	-0.19%
2019/12/27	0	0.00	1	22.35	22.35	-1	496	-0.20%
2019/12/26	0	0.00	2	22.35	22.35	-2	491	-0.41%
2019/12/25	7	22.85	3.1	23.71	22.65	3.9	475	0.82%
2019/12/24	4	23.11	0	0.00	23.20	4	453	0.88%
2019/12/23	1.1	23.82	6	23.92	23.00	-4.9	442	-1.11%
2019/12/19	5	21.85	0	0.00	22.50	5	334	1.50%
2019/12/18	0	0.00	0	21.40	21.45	0	278	-0.02%
2019/12/17	0	0.00	0.1	20.10	20.20	-0.1	263	-0.02%
2019/12/11	2	19.65	2	19.75	19.85	0	254	0.00%
2019/12/10	0	0.00	2	19.45	19.35	-2	247	-0.81%
2019/12/05	2	19.25	0	0.00	19.25	2	256	0.78%
2019/12/02	0	0.00	1	19.05	19.05	-1	281	-0.36%
2019/11/28	0	0.00	9	19.05	19.05	-9	299	-3.01%
2019/11/20	1	19.15	0	0.00	19.15	1	436	0.23%
2019/11/08	0	0.00	3	19.20	19.05	-3	430	-0.70%
2019/11/07	0	0.00	17	19.25	19.20	-17	431	-3.94%
2019/10/17	0	0.00	1	19.90	19.90	-1	452	-0.22%
2019/10/16	1	20.70	0	0.00	20.00	1	450	0.22%
2019/10/15	0	0.00	2	20.00	20.65	-2	439	-0.46%
2019/10/01	0	0.00	1	19.05	19.00	-1	431	-0.23%
2019/09/23	0	0.00	0	19.20	19.30	0	410	-0.01%
2019/09/18	0	0.00	3	19.00	19.15	-3	408	-0.73%
2019/09/10	1	19.30	0	0.00	19.25	1	394	0.25%
2019/09/03	2	20.13	4	19.90	19.40	-2	356	-0.56%
2019/09/02	4	20.10	10	19.60	20.10	-6	347	-1.73%
2019/08/29	20	20.10	12	21.26	19.60	8	319	2.50%
2019/08/28	12	20.25	0	0.00	20.55	12	246	4.86%
2019/08/12	0	0.00	29	18.20	18.20	-29	173	-16.75%
2019/07/15	30	18.20	0	0.00	17.95	30	147	20.36%
2019/07/12	5	18.60	5	18.10	17.95	0	148	0.00%
2019/07/03	0	0.00	3	17.35	17.40	-3	146	-2.05%
2019/06/18	0	0.00	2	16.75	16.70	-2	182	-1.10%
2019/06/03	0	0.00	1	16.25	16.75	-1	191	-0.52%
2019/05/24	0	0.00	1	16.50	16.45	-1	210	-0.48%
2019/05/22	0	0.00	1	16.60	16.70	-1	219	-0.46%
2019/05/17	0	0.00	2	16.55	16.45	-2	230	-0.87%
2019/04/24	0	0.00	1	17.75	17.75	-1	227	-0.44%
2019/04/23	5	17.60	0	0.00	17.80	5	225	2.22%
2019/04/17	5	17.65	0	0.00	17.65	5	210	2.38%
2019/04/12	0	0.00	2	17.53	17.50	-2	198	-1.01%
2019/04/08	1	17.75	0	0.00	17.80	1	180	0.55%
2019/04/03	0	0.00	2	16.80	17.00	-2	161	-1.24%
2019/03/27	0	0.00	5	16.70	16.65	-5	144	-3.45%
2019/03/22	0	0.00	5	17.09	17.10	-5	141	-3.54%
2019/03/21	1	17.30	5	17.25	17.20	-4	138	-2.88%
2019/03/19	0	0.00	0.1	17.05	17.10	-0.1	135	-0.10%
2019/03/12	0	0.00	2	16.65	16.70	-2	134	-1.48%
2018/12/18	0	0.00	1	16.20	16.00	-1	191	-0.52%
2018/11/21	0	0.00	1	16.55	16.50	-1	193	-0.52%
2018/11/16	1	17.30	0	0.00	16.55	1	190	0.52%
2018/10/15	0	0.00	0	15.45	15.55	0	212	-0.02%
2018/10/12	0	0.00	2	14.30	14.85	-2	214	-0.93%
2018/08/16	2	17.30	0	0.00	17.40	2	359	0.56%
2018/07/31	0	0.00	1	18.35	18.40	-1	385	-0.26%
2018/07/30	0	0.00	1	18.20	18.15	-1	387	-0.26%
2018/07/25	0	0.00	1	18.10	18.00	-1	397	-0.25%
2018/07/23	0	0.00	10	18.05	17.80	-10	403	-2.48%
2018/07/17	0	0.00	5	17.85	17.75	-5	408	-1.22%
2018/07/16	10	18.20	0	0.00	17.85	10	410	2.44%
2018/07/12	1	17.90	0	0.00	17.90	1	414	0.24%
2018/07/10	0	0.00	12	17.73	17.65	-12	421	-2.85%
2018/07/09	5	17.21	0	0.00	17.25	5	418	1.19%
2018/07/06	7	16.89	0	0.00	17.00	7	420	1.67%
2018/07/05	0	0.00	8	17.00	17.00	-8	422	-1.90%
2018/07/03	5	17.76	2	17.90	17.40	3	438	0.68%
2018/07/02	0	0.00	1	18.05	18.00	-1	470	-0.21%
2018/06/29	21	18.71	0	0.00	18.30	21	482	4.35%
2018/06/26	0	0.00	1	17.70	17.80	-1	509	-0.20%
2018/06/22	0	0.00	30	18.00	17.90	-30	577	-5.20%
2018/06/14	8	18.71	5	18.45	18.00	3	881	0.34%
2018/06/13	0	0.00	4	18.10	18.15	-4	866	-0.46%
2018/06/11	4	17.88	0	0.00	18.10	4	868	0.46%
2018/06/08	2	18.00	6	17.97	17.80	-4	873	-0.46%
2018/06/06	3	18.05	3	18.30	18.05	0	875	0.00%
2018/06/04	7	18.01	42	18.65	18.20	-35	874	-4.00%
2018/06/01	2	17.75	31	17.77	17.70	-29	871	-3.33%
2018/05/31	0	0.00	3	17.55	17.40	-3	866	-0.35%
2018/05/30	6	17.43	0	0.00	17.45	6	869	0.69%
2018/05/29	0	0.00	7	17.76	17.60	-7	870	-0.80%
2018/05/28	0	0.00	3	17.75	17.70	-3	870	-0.34%
2018/05/24	3	17.20	0	0.00	17.30	3	880	0.34%
2018/05/23	4	17.28	0	0.00	17.15	4	891	0.45%
2018/05/22	4	17.44	0	0.00	17.55	4	903	0.44%
2018/05/21	1	17.70	0	0.00	17.50	1	914	0.11%
2018/05/15	2	16.45	0	0.00	16.50	2	924	0.22%
2018/05/11	0	0.00	33	17.00	16.95	-33	956	-3.45%
2018/04/27	10	16.05	0	0.00	16.05	10	1,046	0.96%
2018/04/20	21	16.51	0	0.00	16.50	21	1,151	1.82%
2018/04/18	0	0.00	30	16.63	16.45	-30	1,173	-2.56%
2018/04/10	2	16.95	0	0.00	16.85	2	1,518	0.13%
2018/04/03	10	18.20	10	17.90	17.75	0	2,019	0.00%
2018/03/31	3	18.23	7	18.33	18.20	-4	2,193	-0.18%
2018/03/29	10	18.71	0	0.00	18.50	10	2,210	0.45%
2018/03/28	7	19.40	0	0.00	19.35	7	2,201	0.32%
2018/03/27	3	19.20	0	0.00	19.20	3	2,171	0.14%
2018/03/26	92	20.31	26	19.46	19.50	66	2,155	3.06%
2018/03/23	5	19.85	30	19.42	19.85	-25	2,014	-1.24%
2018/03/20	5	17.67	0	0.00	17.60	5	1,888	0.26%
2018/03/19	5	17.76	58	17.70	17.65	-53	1,897	-2.79%
2018/03/16	43	17.82	0	0.00	17.80	43	1,898	2.26%
2018/03/13	6	17.47	0	0.00	17.50	6	1,913	0.31%
2018/03/12	0.8	17.15	0	0.00	17.15	0.8	1,933	0.04%
2018/03/08	2	17.30	0	0.00	17.30	2	1,965	0.10%
2018/03/07	15	17.65	1	17.70	17.35	14	1,978	0.71%
2018/03/05	0	0.00	9	16.82	16.70	-9	2,057	-0.44%
2018/03/01	0	16.95	0	0.00	17.05	0	2,206	0.00%
2018/02/26	0	0.00	3	17.20	17.05	-3	2,321	-0.13%
2018/02/22	3	16.45	0	0.00	16.65	3	2,620	0.11%
2018/02/09	10	16.15	0	0.00	16.15	10	2,693	0.37%
2018/02/06	0	0.00	2	16.85	16.50	-2	2,862	-0.07%
2018/01/29	0	0.00	19	19.00	18.95	-19	2,843	-0.67%
2018/01/26	0	0.00	20	19.00	18.95	-20	2,857	-0.70%
2018/01/25	19	19.80	0	0.00	19.25	19	2,849	0.67%
2018/01/23	21.5	19.54	0	0.00	19.35	21.5	2,867	0.75%
2018/01/22	18	19.74	8	19.40	19.40	10	2,866	0.35%
2018/01/17	0	0.00	3	21.50	21.20	-3	3,042	-0.10%
2018/01/12	0	0.00	12	21.25	21.35	-12	3,036	-0.40%
2018/01/11	0	0.00	1	20.80	20.75	-1	3,025	-0.03%
2018/01/09	1	21.35	61	21.01	21.40	-60	2,973	-2.02%
2018/01/08	10	21.25	22	21.36	21.15	-12	2,942	-0.41%
2018/01/05	2	22.40	117	22.50	22.20	-115	2,887	-3.98%	大賣/鉅額交易
2018/01/04	80	22.10	72	21.61	22.60	8	2,809	0.28%
2018/01/03	29	22.09	83	22.23	21.80	-54	2,701	-2.00%
2018/01/02	132	21.24	79	21.30	21.50	53	2,574	2.06%	大買/