慧洋-KY (2637)-華南永昌-彰化券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
73.0
漲跌
▲2.4
漲幅
+3.40%
成交量
25,628張
產業
上市航運類股
954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

慧洋-KY (2637)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	4	72.28	8	73.10	73.00	-4	7,840	-0.05%
2024/05/09	10	71.65	2	73.50	70.60	8	7,500	0.11%
2024/05/08	14.1	75.24	16	73.61	70.10	-2	7,300	-0.03%
2024/05/07	0	72.20	20	71.59	71.90	-20	6,779	-0.29%
2024/05/06	0	0.00	0.2	70.00	68.70	-0.2	6,539	0.00%
2024/05/03	1	68.40	3	69.07	69.00	-2	6,492	-0.03%
2024/04/29	0.1	69.00	4	70.25	68.90	-3.9	6,401	-0.06%
2024/04/26	0	0.00	1	69.30	68.70	-1	6,323	-0.02%
2024/04/25	2	68.00	0	0.00	67.10	2	6,323	0.03%
2024/04/24	15	67.61	0	0.00	67.50	15	6,433	0.23%
2024/04/23	3	68.50	2	68.55	69.20	1	6,346	0.02%
2024/04/22	17	69.58	58	69.68	69.20	-41	6,217	-0.66%
2024/04/19	0	0.00	1	64.80	66.30	-1	5,846	-0.02%
2024/04/17	2	63.90	2	63.75	63.20	0	5,642	0.00%
2024/04/16	13	63.57	13	62.92	62.90	0	5,686	0.00%
2024/04/15	9	66.33	14	66.80	66.00	-5	5,747	-0.09%
2024/04/12	2	65.65	1	65.80	66.70	1	5,782	0.02%
2024/04/11	1	63.10	2	63.95	64.20	-1	6,060	-0.02%
2024/04/10	0	0.00	5	63.14	63.20	-5	6,140	-0.08%
2024/04/09	0	0.00	12	62.88	63.70	-12	6,134	-0.20%
2024/04/02	3	57.27	0	0.00	57.30	3	6,020	0.05%
2024/04/01	0	0.00	2	58.70	58.50	-2	6,049	-0.03%
2024/03/27	36	58.80	0	0.00	60.00	36	6,487	0.55%
2024/03/26	2	60.10	17	59.85	59.50	-15	6,719	-0.22%
2024/03/25	0	0.00	1	62.00	61.90	-1	6,756	-0.01%
2024/03/22	2	61.80	0	0.00	61.80	2	6,852	0.03%
2024/03/20	3	61.70	0	0.00	61.10	3	7,038	0.04%
2024/03/19	9	61.04	31	61.29	61.50	-22	7,029	-0.31%
2024/03/18	1	58.70	0	0.00	58.60	1	7,055	0.01%
2024/03/15	8	59.35	1	59.30	58.90	7	7,025	0.10%
2024/03/14	0	0.00	10	60.10	60.10	-10	6,901	-0.14%
2024/03/12	0	0.00	5	61.38	61.50	-5	7,058	-0.07%
2024/03/08	42	60.48	47	61.00	60.80	-5	8,102	-0.06%
2024/03/07	18	60.07	0	0.00	59.80	18	8,665	0.21%
2024/03/06	11	61.95	0	0.00	60.10	11	8,832	0.12%
2024/03/05	15	61.77	2	61.70	61.70	13	8,838	0.15%
2024/03/04	10	61.05	6	61.53	62.00	4	8,891	0.04%
2024/03/01	2	60.00	1	61.30	61.10	1	9,499	0.01%
2024/02/29	1	61.00	5	61.68	61.40	-4	9,495	-0.04%
2024/02/27	6	59.92	5	59.36	58.10	1	9,318	0.01%
2024/02/26	3	57.63	21	58.38	59.30	-18	9,164	-0.20%
2024/02/23	1	57.00	0	0.00	56.40	1	8,967	0.01%
2024/02/22	0	0.00	10	57.32	56.80	-10	8,926	-0.11%
2024/02/21	5	56.10	4	56.50	56.50	1	8,768	0.01%
2024/02/20	2	55.30	25	55.18	54.90	-23	8,562	-0.27%
2024/02/19	0	0.00	14	54.09	53.90	-14	8,457	-0.17%
2024/02/16	0	0.00	5	53.00	53.00	-5	8,409	-0.06%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/01/29	0	0.00	10	52.00	52.30	-10	8,275	-0.12%
2024/01/24	1	53.00	0	0.00	52.30	1	8,292	0.01%
2024/01/18	0	0.00	4	53.20	53.20	-4	8,281	-0.05%
2024/01/16	0	0.00	2	50.50	50.90	-2	8,140	-0.02%
2024/01/12	2	52.10	0	0.00	52.10	2	8,160	0.02%
2024/01/10	0	0.00	10	50.90	51.10	-10	8,197	-0.12%
2024/01/09	2	52.40	2	52.75	52.50	0	8,159	0.00%
2024/01/05	22	54.87	2	54.85	54.90	20	7,872	0.25%
2024/01/04	1	52.50	3	53.43	53.20	-2	7,462	-0.03%
2024/01/03	2	52.90	1	52.10	52.10	1	7,437	0.01%
2024/01/02	1	53.70	2	53.35	52.40	-1	7,479	-0.01%
2023/12/29	1	52.20	2	52.10	52.00	-1	7,457	-0.01%
2023/12/28	5	52.18	13	52.13	51.90	-8	7,560	-0.11%
2023/12/27	0	0.00	5	53.40	53.50	-5	7,538	-0.07%
2023/12/26	10	52.93	8	52.78	53.00	2	7,480	0.03%
2023/12/25	4	50.43	1	49.85	49.95	3	7,324	0.04%
2023/12/22	3	53.00	2	53.15	53.20	1	7,252	0.01%
2023/12/21	4	51.88	1	54.00	53.60	3	7,195	0.04%
2023/12/19	1	51.50	1	51.00	51.00	0	6,992	0.00%
2023/12/18	21	51.66	0	0.00	51.30	21	7,084	0.30%
2023/12/12	0	0.00	1	50.70	50.70	-1	8,078	-0.01%
2023/12/08	4	50.98	0	0.00	50.60	4	8,403	0.05%
2023/12/07	3	51.50	6	51.70	51.20	-3	8,341	-0.04%
2023/12/06	3	52.83	3.3	52.73	52.50	-0.3	8,257	0.00%
2023/12/05	48	54.90	11	54.00	53.60	37	8,049	0.46%
2023/12/04	15	53.98	18	54.23	55.00	-3	7,193	-0.04%
2023/12/01	1	50.50	0	0.00	50.30	1	6,548	0.02%
2023/11/30	0	0.00	1	48.95	48.50	-1	6,363	-0.02%
2023/11/29	7	48.24	2	48.15	48.15	5	6,336	0.08%
2023/11/28	12	49.20	24	49.22	48.90	-12	6,225	-0.19%
2023/11/27	0	0.00	2	46.50	46.60	-2	5,540	-0.04%
2023/11/24	2	45.50	2	45.10	45.10	0	5,446	0.00%
2023/11/22	0	0.00	2	44.30	44.20	-2	5,474	-0.04%
2023/11/21	0	0.00	2	44.20	44.45	-2	5,503	-0.04%
2023/11/17	2	43.90	6	44.10	44.10	-4	5,642	-0.07%
2023/11/16	1	43.20	2	43.40	43.50	-1	5,753	-0.02%
2023/11/15	2	42.90	0	0.00	43.00	2	5,903	0.03%
2023/11/07	3	42.95	0	0.00	42.85	3	6,394	0.05%
2023/11/06	0	0.00	2	43.38	43.40	-2	6,414	-0.03%
2023/11/03	0	0.00	2	43.13	43.20	-2	6,435	-0.03%
2023/11/02	1	42.40	0	0.00	42.65	1	6,452	0.02%
2023/11/01	4	41.80	0	0.00	41.80	4	6,463	0.06%
2023/10/31	1	41.90	0	0.00	41.70	1	6,473	0.02%
2023/10/30	1	42.40	1	42.70	42.80	0	6,532	0.00%
2023/10/27	0	0.00	5	42.30	43.10	-5	6,644	-0.08%
2023/10/26	2	42.60	1	42.45	42.30	1	6,662	0.02%
2023/10/25	5	43.93	0	0.00	43.75	5	6,692	0.07%
2023/10/24	1	43.95	0	0.00	44.00	1	6,692	0.01%
2023/10/23	2	44.30	0	0.00	44.30	2	6,693	0.03%
2023/10/19	0	0.00	2	46.70	47.15	-2	6,775	-0.03%
2023/10/18	0	0.00	0.1	45.85	45.25	-0.1	6,772	0.00%
2023/10/17	2	46.70	0	0.00	45.60	2	6,811	0.03%
2023/10/16	0	0.00	5	46.88	46.90	-5	6,851	-0.07%
2023/10/13	6	47.57	2	47.15	47.10	4	6,933	0.06%
2023/10/11	2	47.03	1.3	48.36	47.15	0.7	6,906	0.01%
2023/10/06	1	49.00	2	48.23	48.90	-1	6,844	-0.01%
2023/10/05	3	47.87	0	0.00	47.30	3	6,762	0.04%
2023/10/04	1.3	47.35	1	47.70	47.90	0.3	6,708	0.00%
2023/10/02	0	0.00	1	48.25	47.35	-1	6,614	-0.02%
2023/09/27	11	49.82	12	49.21	48.45	-1	6,577	-0.02%
2023/09/26	2	48.30	0	48.35	48.75	2	6,572	0.03%
2023/09/25	5	49.03	1	49.30	48.70	4	6,554	0.06%
2023/09/22	3	49.70	1	49.90	49.65	2	6,523	0.03%
2023/09/21	2	49.68	2	49.90	49.45	0	6,474	0.00%
2023/09/20	6	51.02	5	51.08	50.00	1	6,315	0.02%
2023/09/19	2	50.90	8	51.43	50.50	-6	6,030	-0.10%
2023/09/18	5	51.12	7	51.00	50.50	-2	5,762	-0.03%
2023/09/15	29	51.69	17	51.59	51.40	12	5,563	0.22%
2023/09/14	14	49.76	8	49.31	50.90	6	4,974	0.12%
2023/09/13	3	46.03	0	0.00	46.40	3	4,601	0.07%
2023/09/11	0	46.00	0	0.00	45.90	0	4,608	0.00%
2023/09/08	9	46.03	9.2	46.06	45.80	-0.2	4,591	0.00%
2023/09/04	2	44.78	2	45.50	45.55	0	4,580	0.00%
2023/08/30	0	0.00	1	45.50	45.55	-1	4,585	-0.02%
2023/08/29	2	45.13	1	44.85	45.50	1	4,615	0.02%
2023/08/25	4	43.58	1	43.30	43.30	3	4,724	0.06%
2023/08/24	0	0.00	3	43.75	43.60	-3	4,812	-0.06%
2023/08/23	0	0.00	0	45.55	44.65	0	4,852	0.00%
2023/08/22	0	44.47	0	0.00	45.15	0	4,915	0.00%
2023/08/21	1	45.70	0	0.00	45.80	1	4,840	0.02%
2023/08/18	1	47.65	1	46.05	47.50	0	4,706	0.00%
2023/08/16	0	0.00	1	42.45	42.25	-1	4,388	-0.02%
2023/08/11	1	45.45	1	45.00	44.60	0	4,260	0.00%
2023/08/10	4	45.28	2	45.35	45.25	2	4,239	0.05%
2023/08/09	3	45.48	0	0.00	45.45	3	4,240	0.07%
2023/08/08	1	46.50	1	46.40	46.45	0	4,223	0.00%
2023/08/01	1.1	47.05	2	46.63	47.05	-1	4,123	-0.02%
2023/07/31	5	45.82	1	45.90	45.55	4	4,046	0.10%
2023/07/28	1	46.95	2	46.78	46.40	-1	4,008	-0.02%
2023/07/24	1.2	45.80	0	0.00	45.45	1.2	3,904	0.03%
2023/07/21	2	46.35	7	46.45	46.45	-5	3,800	-0.13%
2023/07/19	1	45.75	1	46.75	45.25	0	3,667	0.00%
2023/07/18	0.2	45.60	0	0.00	45.45	0.2	3,608	0.01%
2023/07/14	1	46.40	0	0.00	46.05	1	3,583	0.03%
2023/07/13	1	45.90	5	45.35	45.15	-4	3,621	-0.11%
2023/07/12	1	47.10	0	0.00	46.60	1	3,597	0.03%
2023/07/07	0.3	48.28	0	0.00	48.00	0.3	3,668	0.01%
2023/07/05	1	48.90	0	0.00	48.85	1	3,743	0.03%
2023/07/04	2.1	50.36	0	0.00	48.75	2.1	3,852	0.05%
2023/07/03	1	49.70	0	0.00	49.70	1	3,824	0.03%
2023/06/30	0.2	49.00	1	48.90	48.80	-0.8	3,771	-0.02%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/14	0	0.00	1	50.90	50.70	-1	4,180	-0.02%
2023/06/13	0	0.00	0.1	50.50	50.30	-0.1	4,284	0.00%
2023/06/12	1	50.30	1	50.30	50.30	0	4,436	0.00%
2023/06/08	2	51.00	0	0.00	50.80	2	4,597	0.04%
2023/06/07	3	50.27	0	0.00	50.80	3	4,681	0.06%
2023/06/06	1.3	50.75	0	0.00	50.40	1.3	4,705	0.03%
2023/06/05	1	50.30	0	0.00	50.20	1	4,725	0.02%
2023/06/01	4	49.60	0	0.00	49.70	4	4,924	0.08%
2023/05/31	1	51.80	0	0.00	51.00	1	5,012	0.02%
2023/05/30	3	54.35	2	53.00	52.30	1	5,388	0.02%
2023/05/29	4.1	59.69	1	60.00	60.30	3.1	5,653	0.05%
2023/05/26	2	60.50	2	59.20	59.00	0	6,084	0.00%
2023/05/25	5	61.70	1	61.90	61.30	4	6,260	0.06%
2023/05/24	0.2	62.90	0	0.00	62.90	0.2	6,258	0.00%
2023/05/19	0	0.00	1	62.90	62.90	-1	6,255	-0.02%
2023/05/17	0	0.00	1	63.10	63.20	-1	6,231	-0.02%
2023/05/16	2	63.00	0.1	63.00	62.90	1.9	6,227	0.03%
2023/05/15	0	0.00	0.2	62.90	62.70	-0.2	6,235	0.00%
2023/05/12	1	62.70	0	0.00	62.20	1	6,224	0.02%
2023/05/11	1	61.80	0	0.00	61.80	1	6,235	0.02%
2023/04/28	0	0.00	1	63.80	64.10	-1	6,401	-0.02%
2023/04/25	1	62.80	10	61.80	62.00	-9	6,421	-0.14%
2023/04/24	1	62.30	0	0.00	62.60	1	6,439	0.02%
2023/04/21	0	0.00	0.1	63.20	62.80	-0.1	6,453	0.00%
2023/04/19	3	63.87	0	0.00	63.50	3	6,465	0.05%
2023/04/17	0	0.00	2	65.65	66.00	-2	6,485	-0.03%
2023/04/13	1	65.00	0	0.00	64.60	1	6,660	0.02%
2023/04/12	5	66.50	1	66.00	65.80	4	6,635	0.06%
2023/04/11	16	66.08	10	66.40	65.80	6	6,629	0.09%
2023/04/10	0	0.00	2	66.70	66.40	-2	6,650	-0.03%
2023/04/07	1	64.90	2	65.70	66.60	-1	6,656	-0.02%
2023/04/06	2	64.60	2	65.25	63.80	0	6,658	0.00%
2023/03/31	3	64.30	2	64.20	64.20	1	6,801	0.01%
2023/03/29	1	63.80	1	64.00	63.50	0	8,017	0.00%
2023/03/28	9	64.39	5	64.56	64.10	4	8,393	0.05%
2023/03/27	32	65.18	11.1	64.76	66.00	20.9	8,799	0.24%
2023/03/24	2.1	64.10	0	0.00	63.70	2.1	9,368	0.02%
2023/03/23	34	65.18	1	65.30	64.30	33	9,661	0.34%
2023/03/22	1	68.20	10	68.35	68.50	-9	9,562	-0.09%
2023/03/21	4	67.60	5	67.54	67.60	-1	9,583	-0.01%
2023/03/20	4	68.00	4	67.70	67.50	0	9,621	0.00%
2023/03/17	7	67.89	7	67.70	67.70	0	9,707	0.00%
2023/03/16	10	68.12	7	68.77	67.60	3	9,741	0.03%
2023/03/15	0	0.00	17	68.59	68.60	-17	9,749	-0.17%
2023/03/14	2	68.00	4	68.40	68.20	-2	9,785	-0.02%
2023/03/10	16	67.58	3	66.40	66.50	13	9,724	0.13%
2023/03/08	6	67.52	0	0.00	67.20	6	9,788	0.06%
2023/03/07	0	0.00	1	68.60	68.30	-1	9,822	-0.01%
2023/03/06	3	68.43	3	68.63	68.50	0	9,870	0.00%
2023/03/03	2	70.20	4	70.18	70.60	-2	9,858	-0.02%
2023/03/02	6	69.97	70.2	70.60	69.90	-64.2	9,745	-0.66%
2023/03/01	34.1	67.44	4.1	67.22	67.40	30	9,362	0.32%
2023/02/24	7	68.06	11	68.20	68.00	-4	9,027	-0.04%
2023/02/23	3	65.83	9.6	65.76	65.50	-6.6	8,555	-0.08%
2023/02/22	0	0.00	0	62.20	61.90	0	8,291	0.00%
2023/02/08	0	0.00	0.2	62.00	62.10	-0.2	9,368	0.00%
2023/02/02	1	62.20	1	61.80	61.90	0	9,532	0.00%
2023/01/30	5	59.80	0	0.00	59.90	5	9,621	0.05%
2023/01/16	0	0.00	1	58.40	58.50	-1	9,738	-0.01%
2023/01/12	5.1	59.78	4	59.30	59.20	1.1	9,819	0.01%
2023/01/10	0	0.00	1	61.30	60.10	-1	9,885	-0.01%
2023/01/06	1	60.00	1	60.30	60.00	0	10,019	0.00%
2023/01/04	3	60.83	3	60.30	60.00	0	10,126	0.00%
2023/01/03	0	0.00	1	62.10	62.60	-1	10,141	-0.01%
2022/12/30	3	61.73	2	62.20	61.40	1	10,203	0.01%
2022/12/28	4	61.60	0	0.00	61.30	4	10,428	0.04%
2022/12/27	0	0.00	1	63.00	62.10	-1	10,510	-0.01%
2022/12/26	0	0.00	1	62.80	62.70	-1	10,577	-0.01%
2022/12/22	5	65.62	2	65.00	67.00	3	10,436	0.03%
2022/12/21	2	64.80	5	64.68	64.80	-3	9,828	-0.03%
2022/12/20	1	62.70	2	62.80	62.80	-1	9,502	-0.01%
2022/12/19	2	64.10	0	0.00	61.90	2	9,246	0.02%
2022/12/16	4	65.23	2.2	65.34	64.40	1.8	8,936	0.02%
2022/12/15	4	62.30	15.2	62.64	63.50	-11.2	8,658	-0.13%
2022/12/13	0	0.00	0.2	60.00	59.60	-0.2	8,698	0.00%
2022/12/09	0	0.00	0	59.80	60.10	0	8,953	0.00%
2022/12/08	0.3	57.84	0	0.00	57.80	0.3	9,250	0.00%
2022/12/07	2.4	58.89	12	58.41	58.20	-9.6	9,439	-0.10%
2022/12/06	3	59.76	1	58.60	57.90	2	9,468	0.02%
2022/12/05	0	0.00	6	62.50	61.30	-6	9,428	-0.06%
2022/12/02	5	61.10	0	0.00	61.50	5	9,492	0.05%
2022/12/01	1	61.80	1.2	63.22	61.50	-0.2	9,529	0.00%
2022/11/30	1	61.20	10	61.30	61.90	-9	9,486	-0.10%
2022/11/29	0	0.00	11	61.05	61.30	-11	9,493	-0.12%
2022/11/28	11	59.71	0.2	59.50	59.40	10.8	9,552	0.11%
2022/11/25	13	60.98	11	60.65	60.70	2	9,562	0.02%
2022/11/24	0	0.00	4	59.33	59.80	-4	9,497	-0.04%
2022/11/23	2	58.50	0	0.00	58.70	2	9,479	0.02%
2022/11/22	0	0.00	1	57.30	57.20	-1	9,543	-0.01%
2022/11/18	2	58.50	5	57.78	57.70	-3	9,624	-0.03%
2022/11/17	12.3	58.52	0	0.00	58.50	12.3	9,620	0.13%
2022/11/16	16	58.94	12	59.32	59.00	4	9,648	0.04%
2022/11/15	1	58.51	3	58.30	58.50	-2	9,664	-0.02%
2022/11/14	0	0.00	3	58.23	58.30	-3	9,673	-0.03%
2022/11/11	7	57.91	0	0.00	57.30	7	9,690	0.07%
2022/11/10	2	56.70	1	57.30	56.80	1	9,642	0.01%
2022/11/09	1	57.00	0	0.00	57.10	1	9,694	0.01%
2022/11/08	3	57.33	1	57.50	56.70	2	9,791	0.02%
2022/11/07	0	55.60	3	56.00	55.60	-3	9,677	-0.03%
2022/11/04	9	54.47	8	54.61	54.90	1	9,596	0.01%
2022/11/03	1	50.90	0	0.00	51.40	1	9,419	0.01%
2022/11/01	1.5	51.27	0	0.00	51.10	1.5	9,403	0.02%
2022/10/26	0	53.50	0	0.00	53.70	0	9,417	0.00%
2022/10/25	0	0.00	1	54.60	54.40	-1	9,401	-0.01%
2022/10/24	2	55.20	1	55.90	55.40	1	9,443	0.01%
2022/10/21	0	0.00	4	53.20	53.00	-4	9,368	-0.04%
2022/10/18	0	54.70	2	54.60	54.70	-2	9,388	-0.02%
2022/10/17	2	53.00	3	51.57	53.50	-1	9,488	-0.01%
2022/10/13	2.1	53.82	1	53.20	51.60	1.1	9,780	0.01%
2022/10/12	3	54.13	1	55.10	53.80	2	9,889	0.02%
2022/10/11	14	57.01	9	56.33	56.10	5	9,820	0.05%
2022/10/07	3	59.03	1	59.00	58.90	2	9,705	0.02%
2022/10/05	1	57.60	2	57.85	57.40	-1	9,582	-0.01%
2022/10/04	1	55.50	1	55.20	56.50	0	9,528	0.00%
2022/10/03	1.1	51.90	2	53.00	53.90	-0.9	9,458	-0.01%
2022/09/30	1	49.45	1	50.00	51.70	0	9,524	0.00%
2022/09/29	1	51.20	1	52.60	51.20	0	9,759	0.00%
2022/09/28	2	51.90	1	54.00	51.50	1	10,070	0.01%
2022/09/27	1	55.20	0	0.00	55.50	1	10,023	0.01%
2022/09/26	1	55.70	0	0.00	55.20	1	10,039	0.01%
2022/09/23	11	57.91	1	58.80	57.90	10	10,118	0.10%
2022/09/22	6	59.42	4	58.00	58.00	2	10,163	0.02%
2022/09/21	1	57.60	4	59.00	59.70	-3	9,902	-0.03%
2022/09/20	0	55.80	3	55.87	55.40	-3	9,725	-0.03%
2022/09/19	3	55.83	0	0.00	55.10	3	10,215	0.03%
2022/09/16	1	58.70	0	0.00	59.10	1	10,379	0.01%
2022/09/15	3	58.73	1	59.00	59.00	2	10,546	0.02%
2022/09/14	1	55.90	1	56.50	56.70	0	10,629	0.00%
2022/09/13	0.1	54.80	0	0.00	54.60	0.1	10,650	0.00%
2022/09/08	0.1	53.26	0	0.00	52.70	0.1	10,952	0.00%
2022/09/07	1	53.40	0	0.00	54.20	1	11,060	0.01%
2022/09/06	10	55.80	15	55.93	55.10	-5	11,209	-0.04%
2022/09/05	0	54.40	0	0.00	54.30	0	11,412	0.00%
2022/09/02	0.2	54.80	0	0.00	54.10	0.2	11,571	0.00%
2022/09/01	3.1	56.14	10	55.84	55.80	-6.9	11,840	-0.06%
2022/08/31	0.1	57.53	0	0.00	57.90	0.1	12,072	0.00%
2022/08/30	1.2	58.21	1	58.20	57.90	0.2	12,243	0.00%
2022/08/29	0.1	58.63	0	0.00	58.00	0.1	12,384	0.00%
2022/08/26	1	62.50	8	62.15	62.60	-7	12,564	-0.06%
2022/08/25	4.1	62.38	0	0.00	62.20	4.1	12,740	0.03%
2022/08/24	1.5	63.89	1	63.20	62.80	0.5	13,040	0.00%
2022/08/23	1	64.10	0	0.00	63.80	1	13,155	0.01%
2022/08/22	52.5	64.80	2	65.25	64.90	50.5	13,280	0.38%
2022/08/19	0	0.00	1	68.70	68.10	-1	13,663	-0.01%
2022/08/18	3	69.80	3	69.60	69.30	0	13,935	0.00%
2022/08/17	18	69.75	3	69.10	69.20	15	14,208	0.11%
2022/08/16	0	69.00	0	0.00	68.50	0	14,467	0.00%
2022/08/15	1	69.30	0	0.00	69.60	1	15,072	0.01%
2022/08/12	0.1	67.00	1	68.80	68.60	-0.9	15,127	-0.01%
2022/08/11	1.1	67.09	0	0.00	66.90	1.1	15,344	0.01%
2022/08/10	0.2	67.59	0	0.00	66.90	0.2	15,521	0.00%
2022/08/09	1	67.40	0	0.00	67.40	1	15,835	0.01%
2022/08/08	2	67.29	2	66.50	66.70	0	16,152	0.00%
2022/08/05	0.1	67.50	0	0.00	67.50	0.1	16,343	0.00%
2022/08/04	9	66.92	11	66.20	66.40	-2	16,756	-0.01%
2022/08/03	0	0.00	4	67.40	67.20	-4	17,114	-0.02%
2022/08/02	0	0.00	1	66.30	68.00	-1	17,767	-0.01%
2022/07/29	0.1	68.90	0	0.00	68.60	0.1	18,835	0.00%
2022/07/28	0.1	68.00	0	0.00	68.00	0.1	19,610	0.00%
2022/07/27	1	68.30	0	0.00	68.30	1	20,306	0.00%
2022/07/26	0	0.00	1	67.60	67.60	-1	20,545	0.00%
2022/07/22	0	0.00	2	69.30	69.50	-2	20,982	-0.01%
2022/07/21	7	68.40	8	68.86	68.20	-1	21,120	0.00%
2022/07/20	1	67.30	6	68.00	67.20	-5	20,998	-0.02%
2022/07/19	1	67.70	0	0.00	67.80	1	21,373	0.00%
2022/07/15	0	0.00	1	65.20	65.30	-1	22,470	0.00%
2022/07/13	0.2	65.40	0.2	65.50	64.70	0	24,483	0.00%
2022/07/12	0.2	64.28	8	63.96	64.00	-7.8	24,813	-0.03%
2022/07/11	1.1	67.36	1	66.70	67.10	0.1	25,378	0.00%
2022/07/08	4	67.60	2	67.15	67.10	2	25,436	0.01%
2022/07/07	1	62.80	3	65.20	65.60	-2	25,271	-0.01%
2022/07/06	14	66.16	4	66.05	65.30	10	25,067	0.04%
2022/07/01	3.1	63.74	3	62.40	61.80	0.1	24,789	0.00%
2022/06/30	2	66.00	0	0.00	65.00	2	24,566	0.01%
2022/06/29	2	67.40	0	0.00	67.90	2	24,375	0.01%
2022/06/28	3	69.47	1	69.60	70.30	2	24,253	0.01%
2022/06/27	26	71.33	13	72.09	71.20	13	24,082	0.05%
2022/06/24	6	67.50	6	66.88	66.80	0	23,592	0.00%
2022/06/23	5	68.30	1	66.90	66.40	4	23,286	0.02%
2022/06/22	7	69.43	1	67.40	68.00	6	23,057	0.03%
2022/06/21	16	73.74	0	0.00	73.10	16	22,630	0.07%
2022/06/20	1	75.10	16	74.38	72.60	-15	22,392	-0.07%
2022/06/17	2	79.55	2	78.75	78.60	0	22,053	0.00%
2022/06/16	6	82.92	5.1	81.09	80.00	0.9	21,857	0.00%
2022/06/15	1	83.31	0	0.00	83.60	1	21,658	0.00%
2022/06/14	13	85.20	6.4	86.30	85.40	6.7	21,510	0.03%
2022/06/13	5	87.98	3	87.23	87.30	2	21,437	0.01%
2022/06/10	5.4	90.56	4	90.90	91.00	1.4	21,527	0.01%
2022/06/09	6.1	94.16	1	93.10	93.10	5.1	21,528	0.02%
2022/06/08	21	99.49	5	98.38	98.20	16	21,804	0.07%
2022/06/07	8	104.38	3	104.33	104.50	5	22,353	0.02%
2022/06/06	8	103.19	8	103.88	102.00	0	22,305	0.00%
2022/06/02	5	102.80	7	103.21	103.50	-2	22,127	-0.01%
2022/06/01	3	99.23	5	100.80	102.00	-2	22,033	-0.01%
2022/05/31	4.1	98.44	5	97.68	97.60	-1	21,879	0.00%
2022/05/30	1	96.51	2	97.50	97.80	-1	21,952	0.00%
2022/05/27	18	98.22	16	97.80	97.50	2	21,887	0.01%
2022/05/26	11	98.76	14	99.50	100.50	-3	21,470	-0.01%
2022/05/25	10	98.19	14	98.03	97.70	-4	21,354	-0.02%
2022/05/24	8	97.84	5	98.02	97.20	3	21,214	0.01%
2022/05/23	14	98.11	17	98.39	97.40	-3	21,216	-0.01%
2022/05/20	3	94.00	4	93.50	93.60	-1	20,693	0.00%
2022/05/19	5	90.38	0	0.00	91.90	5	20,716	0.02%
2022/05/18	1	93.60	1.1	93.43	93.40	-0.1	20,599	0.00%
2022/05/17	1	92.22	0	0.00	91.80	1	20,581	0.00%
2022/05/16	4	94.17	2	94.70	95.50	2	20,511	0.01%
2022/05/13	5	95.94	3.2	95.22	94.60	1.9	20,239	0.01%
2022/05/12	12.1	97.77	8	95.30	94.50	4.1	20,084	0.02%
2022/05/11	8.1	99.06	8	97.63	98.00	0.1	19,675	0.00%
2022/05/10	7	102.43	7	102.07	101.00	0	19,482	0.00%
2022/05/09	7	105.93	9.2	103.19	100.50	-2.2	18,875	-0.01%
2022/05/06	9.1	105.25	11	104.68	108.00	-1.9	18,397	-0.01%
2022/05/05	19	102.34	42	104.12	105.00	-23	17,863	-0.13%
2022/05/04	38	98.44	46.5	99.70	100.50	-8.5	17,011	-0.05%
2022/05/03	1	93.29	0	0.00	94.60	1	16,316	0.01%
2022/04/29	2	91.40	19	92.36	92.20	-17	16,138	-0.11%
2022/04/28	5	87.00	5	88.24	87.00	0	15,888	0.00%
2022/04/27	5	86.06	1	86.40	86.00	4	15,709	0.03%
2022/04/26	6	87.08	2	86.80	85.40	4	15,567	0.03%
2022/04/25	4	88.60	2	92.10	88.30	2	15,288	0.01%
2022/04/22	22	98.17	7	99.11	97.80	15	14,841	0.10%
2022/04/21	6	101.50	6	102.50	100.50	0	14,272	0.00%
2022/04/20	30	103.19	22	102.62	98.60	8	13,562	0.06%
2022/04/19	7	98.16	8.2	98.43	98.50	-1.2	12,164	-0.01%
2022/04/18	3	96.23	4	98.55	95.80	-1	11,499	-0.01%
2022/04/15	8	95.34	20	96.82	99.30	-12	11,147	-0.11%
2022/04/14	1	90.10	3	90.57	91.10	-2	10,553	-0.02%
2022/04/12	2	87.65	0	0.00	87.70	2	10,571	0.02%
2022/04/11	3	90.77	4	90.50	90.50	-1	10,472	-0.01%
2022/04/08	10	86.63	6	88.40	88.50	4	10,337	0.04%
2022/03/29	1	85.80	0	0.00	86.30	1	10,363	0.01%
2022/03/25	1	84.00	0	0.00	84.70	1	10,660	0.01%
2022/03/24	2	86.75	3	87.60	86.40	-1	10,848	-0.01%
2022/03/22	1	87.20	1	87.30	86.70	0	12,102	0.00%
2022/03/21	1	87.60	1	88.30	87.80	0	12,365	0.00%
2022/03/18	2	88.15	0	0.00	88.30	2	12,395	0.02%
2022/03/17	1	88.80	0	0.00	88.50	1	12,374	0.01%
2022/03/16	6	89.85	4	88.35	87.50	2	12,354	0.02%
2022/03/15	10	95.86	4	93.58	92.20	6	12,199	0.05%
2022/03/14	3	101.37	1	101.00	99.40	2	12,142	0.02%
2022/03/11	5	99.36	4.4	98.86	99.50	0.6	11,808	0.01%
2022/03/10	2	98.45	12.1	99.04	99.50	-10.1	11,305	-0.09%
2022/03/09	0	0.00	1	88.00	90.50	-1	10,610	-0.01%
2022/03/07	1	90.70	0	0.00	89.90	1	10,536	0.01%
2022/03/04	2	93.25	4	93.15	91.50	-2	10,468	-0.02%
2022/03/03	0	0.00	12	93.57	93.50	-12	10,289	-0.12%
2022/03/02	1	92.00	1	92.00	92.00	0	10,161	0.00%
2022/03/01	2	91.35	4	92.13	92.70	-2	10,086	-0.02%
2022/02/25	5	90.50	3	90.17	89.90	2	9,997	0.02%
2022/02/24	0	0.00	2	91.40	89.80	-2	9,799	-0.02%
2022/02/23	6	92.63	4	92.63	91.90	2	9,637	0.02%
2022/02/21	1	91.00	1	89.90	90.00	0	9,196	0.00%
2022/02/18	1	89.90	3	89.87	89.90	-2	9,023	-0.02%
2022/02/17	0	0.00	2	88.65	88.50	-2	8,932	-0.02%
2022/02/16	3	85.70	27	86.90	89.60	-24	8,823	-0.27%
2022/02/15	2	84.30	3	84.40	84.30	-1	8,687	-0.01%
2022/02/14	5	83.12	13.6	83.37	83.20	-8.6	8,690	-0.10%
2022/02/11	4	83.70	4	83.68	83.00	0	8,694	0.00%
2022/02/10	10	83.74	15	83.90	84.00	-5	8,765	-0.06%
2022/02/08	0	0.00	3	79.70	79.80	-3	8,694	-0.03%
2022/02/07	2	78.40	1	78.90	78.50	1	8,886	0.01%
2022/01/21	0	0.00	1	76.20	77.50	-1	9,285	-0.01%
2022/01/19	3	77.63	0	0.00	74.90	3	9,303	0.03%
2022/01/17	1	77.90	0	0.00	78.50	1	9,291	0.01%
2022/01/14	1	77.70	3	77.70	79.10	-2	9,374	-0.02%
2022/01/13	0	0.00	1	78.50	78.20	-1	9,432	-0.01%
2022/01/12	2	78.40	2	78.90	78.00	0	9,517	0.00%
2022/01/11	1	79.10	0	0.00	79.40	1	9,558	0.01%
2022/01/10	1	78.70	0	0.00	79.60	1	9,759	0.01%
2022/01/07	2	81.75	2	80.90	79.80	0	9,786	0.00%
2022/01/06	8	82.45	8	82.56	81.60	0	9,897	0.00%
2022/01/04	0	0.00	2.1	81.30	81.00	-2.1	10,021	-0.02%
2022/01/03	0	0.00	1	80.20	80.30	-1	10,181	-0.01%
2021/12/30	1	81.40	0	0.00	81.60	1	10,494	0.01%
2021/12/29	0	0.00	1.5	82.87	82.60	-1.5	10,668	-0.01%
2021/12/27	10	83.30	10	83.20	82.50	0	11,021	0.00%
2021/12/24	0	0.00	1	82.50	82.80	-1	11,269	-0.01%
2021/12/23	2	84.30	2	83.95	83.10	0	11,531	0.00%
2021/12/22	2	83.45	2	83.75	83.50	0	11,633	0.00%
2021/12/21	4.5	84.00	10	83.23	83.50	-5.5	11,559	-0.05%
2021/12/20	14	83.77	14	83.97	83.00	0	11,394	0.00%
2021/12/17	14	83.56	33	84.14	83.40	-19	11,254	-0.17%
2021/12/16	15	78.81	15.1	78.83	79.70	-0.1	10,636	0.00%
2021/12/15	0	0.00	4	77.50	77.50	-4	10,067	-0.04%
2021/12/13	0	0.00	0.6	72.80	73.20	-0.6	9,896	-0.01%
2021/12/10	1.1	72.92	0	0.00	72.60	1.1	9,981	0.01%
2021/12/08	22.1	77.21	8	76.03	75.70	14.1	10,226	0.14%
2021/12/07	3	74.90	8	75.16	75.30	-5	10,085	-0.05%
2021/12/03	0	73.60	0	0.00	73.00	0	10,232	0.00%
2021/12/02	9	74.71	10	75.49	74.90	-1	10,590	-0.01%
2021/11/30	0	0.00	3.1	72.35	73.10	-3.1	11,010	-0.03%
2021/11/29	1	70.70	1	70.40	70.60	0	11,221	0.00%
2021/11/26	2	70.10	0	0.00	69.80	2	11,592	0.02%
2021/11/25	0	0.00	6	74.00	74.00	-6	11,822	-0.05%
2021/11/24	0	0.00	2	73.50	73.20	-2	12,403	-0.02%
2021/11/23	0	0.00	3	72.20	71.50	-3	12,572	-0.02%
2021/11/22	0	0.00	1	70.80	71.40	-1	13,003	-0.01%
2021/11/18	2	70.80	2.1	71.75	71.10	-0.1	15,042	0.00%
2021/11/17	4	70.60	0	0.00	70.80	4	15,308	0.03%
2021/11/15	1.1	70.85	0	0.00	70.60	1.1	16,377	0.01%
2021/11/12	5	71.00	2	72.90	73.20	3	16,816	0.02%
2021/11/11	1	70.80	0	0.00	70.60	1	16,780	0.01%
2021/11/10	0	0.00	4	72.88	72.60	-4	16,824	-0.02%
2021/11/09	1	72.00	4	72.65	72.90	-3	16,866	-0.02%
2021/11/08	4	71.25	2	70.65	71.60	2	16,862	0.01%
2021/11/04	5	71.52	0	0.00	69.10	5	17,083	0.03%
2021/11/03	1	70.00	1	69.00	68.00	0	17,159	0.00%
2021/11/02	0	0.00	1	66.60	66.70	-1	17,617	-0.01%
2021/11/01	0	0.00	7	67.00	67.00	-7	17,840	-0.04%
2021/10/29	1	65.40	1	65.40	65.30	0	17,819	0.00%
2021/10/28	6	66.12	0	0.00	64.60	6	17,868	0.03%
2021/10/27	1	66.20	0	0.00	65.70	1	18,117	0.01%
2021/10/26	1	68.00	0	0.00	68.00	1	18,603	0.01%
2021/10/25	0.1	69.20	1	69.00	68.70	-1	19,193	0.00%
2021/10/22	0	0.00	1	68.90	68.20	-1	19,525	-0.01%
2021/10/21	1	69.40	2	70.10	70.20	-1	19,883	-0.01%
2021/10/20	1	68.70	13	69.17	68.80	-12	20,089	-0.06%
2021/10/19	0.2	67.00	0	0.00	67.70	0.2	20,461	0.00%
2021/10/18	1	66.90	0	0.00	67.70	1	20,902	0.00%
2021/10/15	2	68.30	0	0.00	68.10	2	21,232	0.01%
2021/10/14	3	67.97	2	68.95	68.20	1	21,392	0.00%
2021/10/13	6	70.18	5	68.30	67.70	1	21,481	0.00%
2021/10/12	2	70.15	0	0.00	69.60	2	22,429	0.01%
2021/10/08	7	75.43	0	0.00	76.30	7	22,963	0.03%
2021/10/07	9	75.74	17	76.55	75.50	-8	23,501	-0.03%
2021/10/06	5	72.10	0	0.00	71.30	5	23,866	0.02%
2021/10/05	2	68.50	5	68.36	71.50	-3	24,268	-0.01%
2021/10/04	18	73.45	16	71.28	70.50	2	24,809	0.01%
2021/10/01	10	77.50	5	77.68	74.40	5	25,770	0.02%
2021/09/30	8	81.26	10	80.76	80.90	-2	26,652	-0.01%
2021/09/29	13	78.39	21	79.40	77.00	-8	27,527	-0.03%
2021/09/28	11.3	78.17	0	0.00	77.90	11.3	28,566	0.04%
2021/09/27	23	80.37	0	0.00	79.20	23	29,831	0.08%
2021/09/24	0.3	80.40	11	81.02	81.20	-10.7	33,083	-0.03%
2021/09/23	2	79.40	3	79.47	78.90	-1	34,886	0.00%
2021/09/22	2	78.25	1	79.30	77.80	1	37,267	0.00%
2021/09/17	11	79.89	5	79.56	80.00	6	39,933	0.02%
2021/09/16	0	0.00	9	79.22	79.30	-9	42,963	-0.02%
2021/09/15	2	79.70	11	77.83	79.90	-9	46,178	-0.02%
2021/09/14	1	78.80	1	78.10	78.30	0	48,285	0.00%
2021/09/13	3	80.70	4	81.63	79.50	-1	51,510	0.00%
2021/09/10	1	78.80	10	78.60	78.80	-9	51,714	-0.02%
2021/09/09	5	78.40	4	78.25	78.20	1	53,088	0.00%
2021/09/08	3	78.57	4	78.85	79.40	-1	53,904	0.00%
2021/09/07	17	80.29	15	79.45	78.20	2	55,329	0.00%
2021/09/06	7	78.89	15	79.06	77.70	-8	55,943	-0.01%
2021/09/03	5	82.42	2	82.10	81.30	3	56,818	0.01%
2021/09/02	12	84.09	10	83.62	84.60	2	56,864	0.00%
2021/09/01	10	84.69	6	86.57	83.50	4	57,142	0.01%
2021/08/31	13	90.21	15	89.81	89.50	-2	57,798	0.00%
2021/08/30	15	90.91	8	93.29	90.50	7	58,324	0.01%
2021/08/27	4	88.35	29.2	88.95	88.80	-25.2	58,913	-0.04%
2021/08/26	19.4	90.00	19	89.11	89.70	0.4	61,224	0.00%
2021/08/25	16	89.57	27	89.91	91.00	-11	62,654	-0.02%
2021/08/24	24	89.43	23	88.93	87.00	1	62,379	0.00%
2021/08/23	0	0.00	16	86.78	87.30	-16	61,844	-0.03%
2021/08/20	29	78.72	19	78.34	79.40	10	62,542	0.02%
2021/08/19	39.1	82.28	29	81.37	76.70	10.1	62,969	0.02%
2021/08/18	26	77.78	29	78.40	81.60	-3	62,946	0.00%
2021/08/17	2	77.10	5	76.32	74.20	-3	63,698	0.00%
2021/08/16	4	76.30	2.3	76.07	76.10	1.7	65,314	0.00%
2021/08/13	12	77.15	11	78.34	76.10	1	66,434	0.00%
2021/08/12	8	77.28	7	77.54	77.90	1	67,719	0.00%
2021/08/11	3	77.23	6	76.90	76.40	-3	68,500	0.00%
2021/08/10	11.1	79.56	10	78.63	77.10	1.1	68,870	0.00%
2021/08/09	5	82.10	3	80.70	79.60	2	69,060	0.00%
2021/08/06	29.3	85.05	29	82.94	82.00	0.3	69,491	0.00%
2021/08/05	3	79.87	17	79.26	79.20	-14	69,395	-0.02%
2021/08/04	8	78.28	23	78.22	78.50	-15	69,542	-0.02%
2021/08/03	29	78.42	27	78.73	77.90	2	70,666	0.00%
2021/08/02	22	78.36	20	78.12	79.00	2	70,835	0.00%
2021/07/30	20.4	81.99	16	81.58	78.00	4.4	70,764	0.01%
2021/07/29	23	78.97	27.3	80.19	83.20	-4.3	70,488	-0.01%
2021/07/28	35	76.03	34	74.97	75.70	1	70,084	0.00%
2021/07/27	19.2	78.34	34	77.56	75.00	-14.9	69,851	-0.02%
2021/07/26	14.2	80.06	18	79.56	78.00	-3.9	69,664	-0.01%
2021/07/23	44	81.23	16.1	81.12	81.60	27.9	69,686	0.04%
2021/07/22	36	78.43	48	78.99	78.20	-12	69,480	-0.02%
2021/07/21	31	82.33	51	81.01	79.50	-20	69,262	-0.03%
2021/07/20	18	83.83	14	83.77	83.00	4	69,033	0.01%
2021/07/19	35	87.51	17	87.60	86.60	18	70,040	0.03%
2021/07/16	37	92.79	48	92.39	88.00	-11	70,757	-0.02%
2021/07/15	9	88.60	12	88.30	91.40	-3	70,483	0.00%
2021/07/14	60.1	86.53	53	85.30	83.10	7.1	71,253	0.01%
2021/07/13	12.2	90.53	39.1	88.07	88.00	-26.9	71,451	-0.04%
2021/07/12	14	97.91	18.1	96.53	95.00	-4.1	71,273	-0.01%
2021/07/09	20	98.07	4	98.30	95.00	16	70,768	0.02%
2021/07/08	52.2	99.75	34.1	98.07	101.00	18.1	70,237	0.03%
2021/07/07	42	99.97	88.1	101.35	96.40	-46.1	69,118	-0.07%
2021/07/06	117.4	101.21	49	103.74	99.90	68.4	68,179	0.10%	大買/
2021/07/05	42.1	102.07	37.1	101.34	99.30	4.9	67,273	0.01%
2021/07/02	30.1	110.70	44	110.75	109.50	-13.9	66,281	-0.02%
2021/07/01	109.1	114.60	71	114.32	111.00	38.1	65,435	0.06%	大買/
2021/06/30	29	105.84	36	106.94	110.50	-7	62,480	-0.01%
2021/06/29	59.1	105.85	58	106.08	100.50	1	60,994	0.00%
2021/06/28	46.6	107.72	37	108.50	107.00	9.6	59,009	0.02%
2021/06/25	99.2	101.99	80.1	102.33	102.00	19.1	56,329	0.03%
2021/06/24	113	95.14	97.2	96.53	98.10	15.8	53,319	0.03%	大買/
2021/06/23	58.2	93.05	87	92.92	89.80	-28.9	50,069	-0.06%
2021/06/22	62.4	98.00	31.8	98.20	99.70	30.6	47,918	0.06%
2021/06/21	15.1	90.50	2	90.70	90.70	13.1	44,599	0.03%
2021/06/18	56.1	80.99	57.4	81.57	82.50	-1.3	44,279	0.00%
2021/06/17	42.2	74.14	85.8	73.66	75.00	-43.6	43,059	-0.10%
2021/06/16	30	74.57	45	75.66	71.70	-15	42,298	-0.04%
2021/06/15	33	74.22	21	74.28	74.30	12	40,804	0.03%
2021/06/11	15	70.77	46	70.82	70.50	-31	39,747	-0.08%
2021/06/10	5	66.04	5	67.34	67.80	0	38,670	0.00%
2021/06/09	27	67.82	7	67.49	66.90	20	38,325	0.05%
2021/06/08	35	68.27	7.1	68.74	67.50	27.9	37,791	0.07%
2021/06/07	28.2	68.29	42	67.09	65.40	-13.8	36,736	-0.04%
2021/06/04	36.1	73.86	35.2	72.74	70.20	0.9	35,885	0.00%
2021/06/03	82.2	78.82	60	78.98	76.70	22.2	34,724	0.06%
2021/06/02	28	75.07	78.3	74.10	77.00	-50.3	32,196	-0.16%
2021/06/01	17	69.02	19	68.15	70.00	-2	30,426	-0.01%
2021/05/31	24	69.11	87.3	68.31	67.40	-63.3	29,963	-0.21%
2021/05/28	48	69.14	33	69.40	68.60	15	29,180	0.05%
2021/05/27	30	66.98	34	67.02	68.20	-4	28,200	-0.01%
2021/05/26	70	67.46	26	67.55	66.10	44	27,470	0.16%
2021/05/25	90	70.55	89	67.50	65.50	1	26,646	0.00%
2021/05/24	78	70.76	40	71.56	70.00	38	25,420	0.15%
2021/05/21	61	66.22	60	66.33	67.70	1	23,704	0.00%
2021/05/20	35	65.09	35	64.77	61.70	0	22,447	0.00%
2021/05/19	30	63.02	16	62.96	64.90	14	21,046	0.07%
2021/05/18	35	57.54	6	57.80	59.00	29	20,204	0.14%
2021/05/17	5.6	55.46	12	54.53	53.70	-6.4	19,623	-0.03%
2021/05/14	17	58.34	43	57.65	59.60	-26	19,165	-0.14%
2021/05/13	16	57.80	22	57.81	57.50	-6	18,372	-0.03%
2021/05/12	15.2	65.62	16	64.96	63.80	-0.9	17,695	0.00%
2021/05/11	66	75.89	14	75.66	70.80	52	17,218	0.30%
2021/05/10	2	72.05	37	72.15	75.10	-35	15,994	-0.22%
2021/05/07	8	62.73	0	0.00	68.30	8	15,655	0.05%
2021/05/06	4	69.10	10	66.10	66.10	-6	15,376	-0.04%
2021/05/05	16	68.69	2.4	68.33	68.50	13.6	15,070	0.09%
2021/05/04	15	67.60	6	72.15	67.00	9	14,815	0.06%
2021/05/03	9	75.01	1	74.40	74.40	8	14,627	0.05%
2021/04/29	0	0.00	2	69.10	70.80	-2	14,362	-0.01%
2021/04/28	10	66.77	6	66.17	66.50	4	14,027	0.03%
2021/04/27	7	65.50	7	67.47	66.10	0	13,789	0.00%
2021/04/26	8	61.03	1	63.00	64.30	7	13,492	0.05%
2021/04/23	62	55.49	51.5	55.48	58.60	10.5	13,222	0.08%
2021/04/22	21	55.84	20	56.17	54.10	1	12,087	0.01%
2021/04/21	25	52.76	70.2	53.53	53.90	-45.2	11,255	-0.40%
2021/04/20	81	48.41	16	48.92	49.00	65	10,506	0.62%
2021/04/19	16	46.39	9	46.05	46.90	7	9,456	0.07%
2021/04/16	8	41.33	22	41.69	42.75	-14	8,607	-0.16%
2021/04/15	1	38.90	1	39.20	38.90	0	8,037	0.00%
2021/04/14	9	38.75	3	38.80	38.00	6	7,958	0.08%
2021/04/13	16	38.58	13	38.15	38.20	3	7,811	0.04%
2021/04/12	5	39.19	4	38.05	38.40	1	7,710	0.01%
2021/04/09	5	37.85	1	37.55	37.55	4	7,495	0.05%
2021/04/08	7	40.12	7	40.09	39.50	0	7,199	0.00%
2021/04/07	10	40.20	3	40.60	40.00	7	6,955	0.10%
2021/04/06	10	37.48	8	38.69	38.90	2	6,566	0.03%
2021/04/01	6	36.24	4.1	36.40	36.45	1.9	6,256	0.03%
2021/03/31	10	35.80	11	34.57	35.80	-1	5,819	-0.02%
2021/03/29	0	0.00	7	32.74	33.00	-7	5,308	-0.13%
2021/03/26	3	31.83	1	31.70	32.35	2	5,372	0.04%
2021/03/24	0	0.00	10	31.65	32.00	-10	5,523	-0.18%
2021/03/23	10	33.10	1	32.30	32.40	9	5,456	0.16%
2021/03/22	1	32.50	2	32.73	32.95	-1	5,314	-0.02%
2021/03/18	0	0.00	2	31.10	31.45	-2	4,834	-0.04%
2021/03/17	2	30.10	0	0.00	30.20	2	4,698	0.04%
2021/03/12	0	0.00	1	28.80	29.05	-1	4,540	-0.02%
2021/03/10	0	0.00	1	28.85	28.85	-1	4,446	-0.02%
2021/03/09	1	28.30	1	28.40	28.65	0	4,404	0.00%
2021/03/08	1	28.00	1	28.20	28.00	0	4,313	0.00%
2021/03/05	7	28.04	7	27.80	27.90	0	4,276	0.00%
2021/03/04	0	0.00	0	28.00	28.25	0	4,135	0.00%
2021/02/26	1	27.65	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	5	27.52	27.90	-5	3,963	-0.13%
2021/02/24	3	27.20	0	0.00	27.10	3	3,886	0.08%
2021/02/23	0	0.00	4	27.10	26.85	-4	3,814	-0.10%
2021/02/18	1	26.60	0	0.00	26.75	1	3,721	0.03%
2021/02/17	0	0.00	1	25.30	25.75	-1	3,617	-0.03%
2021/02/04	0	0.00	0.1	24.80	24.75	-0.1	3,539	0.00%
2021/01/19	3	25.30	0	0.00	24.90	3	3,335	0.09%
2021/01/18	0	0.00	2	24.85	25.20	-2	3,304	-0.06%
2021/01/15	3	26.65	0	0.00	26.00	3	3,227	0.09%
2021/01/14	3	27.83	1	28.00	27.60	2	3,095	0.06%
2021/01/13	3	27.00	0	0.00	27.00	3	2,920	0.10%
2021/01/12	222	27.42	270	26.94	26.75	-48	2,810	-1.71%	大買/大賣/
2021/01/11	0	0.00	3	26.75	26.75	-3	2,369	-0.13%
2021/01/07	3	24.00	0	0.00	24.05	3	2,241	0.13%
2021/01/06	10	25.20	3	24.20	24.45	7	2,191	0.32%
2021/01/05	5	25.10	7	25.06	24.95	-2	2,144	-0.09%
2020/12/30	27	24.50	0	0.00	24.55	27	2,025	1.33%
2020/12/29	0	0.00	13	24.85	24.70	-13	1,997	-0.65%
2020/12/28	7	25.14	5	25.34	25.15	2	1,902	0.10%
2020/12/25	0	0.00	1	24.15	24.25	-1	1,767	-0.06%
2020/12/24	7	24.40	0	0.00	24.05	7	1,732	0.40%
2020/12/23	6	24.10	2	23.80	24.20	4	1,714	0.23%
2020/12/22	21	25.03	40.1	24.43	23.85	-19.1	1,668	-1.14%
2020/12/21	47	25.01	20	25.10	25.20	27	1,463	1.84%
2020/12/16	1	23.00	0	0.00	23.05	1	1,148	0.09%
2020/12/07	0	0.00	3	22.05	22.00	-3	1,000	-0.30%
2020/11/25	0	0.00	5	22.55	22.30	-5	1,044	-0.48%
2020/11/23	0	0.00	10	22.35	22.35	-10	1,041	-0.96%
2020/11/10	15	21.70	5	21.50	21.70	10	1,115	0.90%
2020/11/05	1	21.10	0	0.00	21.10	1	1,120	0.09%
2020/11/04	0.2	21.15	0	0.00	21.10	0.2	1,137	0.02%
2020/10/27	1	21.70	0	0.00	21.75	1	1,159	0.09%
2020/10/15	1	21.85	0	0.00	21.90	1	1,253	0.08%
2020/09/25	0	0.00	1	21.50	21.55	-1	1,364	-0.07%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/04	1	23.15	0	0.00	22.80	1	1,724	0.06%
2020/08/26	1	22.80	0	0.00	22.80	1	2,292	0.04%
2020/07/28	0	0.00	1	21.35	21.10	-1	2,639	-0.04%
2020/07/20	0	0.00	30	22.60	22.90	-30	2,643	-1.13%
2020/07/16	4	22.95	0	0.00	22.90	4	2,673	0.15%
2020/07/15	0	0.00	30	22.76	22.80	-30	2,678	-1.12%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/02	0	0.00	13	25.20	25.20	-13	2,609	-0.50%
2020/06/29	0	0.00	13	24.55	24.50	-13	2,551	-0.51%
2020/06/19	4	25.04	0	0.00	25.00	4	2,542	0.16%
2020/06/18	1	24.60	0	0.00	24.65	1	2,501	0.04%
2020/06/15	0	0.00	55	23.50	23.40	-55	2,537	-2.17%
2020/06/11	4	23.85	2	24.08	23.75	2	2,546	0.08%
2020/06/09	0	0.00	66	24.33	24.40	-66	2,550	-2.59%
2020/06/08	1	23.80	96	23.54	23.80	-95	2,463	-3.86%
2020/06/05	1	24.40	0	0.00	24.30	1	2,126	0.05%
2020/06/01	0	0.00	9	22.80	23.00	-9	2,088	-0.43%
2020/05/28	1	23.10	0	0.00	22.55	1	2,026	0.05%
2020/05/25	0	0.00	1	24.20	23.95	-1	1,911	-0.05%
2020/05/22	1	23.75	0	0.00	23.60	1	1,877	0.05%
2020/05/18	0	0.00	2	23.35	23.35	-2	1,813	-0.11%
2020/03/25	2	21.30	0	0.00	21.55	2	1,839	0.11%
2020/03/24	3	20.25	0	0.00	20.70	3	1,819	0.16%
2020/03/23	2	19.98	0	0.00	19.80	2	1,806	0.11%
2020/03/19	1	19.40	0	0.00	19.40	1	1,764	0.06%
2020/03/18	1	22.55	0	0.00	21.55	1	1,732	0.06%
2020/03/16	1	23.80	7	24.05	23.85	-6	1,688	-0.36%
2020/03/12	0	0.00	40	25.88	25.55	-40	1,598	-2.50%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/02/21	1	27.65	1	27.70	27.65	0	1,391	0.00%
2020/02/20	1	27.85	0	0.00	27.65	1	1,400	0.07%
2020/02/17	0	0.00	2	27.35	27.45	-2	1,388	-0.14%
2020/02/14	0	0.00	2	27.50	27.45	-2	1,403	-0.14%
2020/02/13	3	27.70	15	27.60	27.55	-12	1,412	-0.85%
2020/02/07	1	27.90	0	0.00	27.75	1	1,482	0.07%
2020/02/03	0	0.00	3	27.80	27.80	-3	1,472	-0.20%
2020/01/30	5	28.50	1	28.25	28.15	4	1,428	0.28%
2020/01/20	3	29.40	0	0.00	29.30	3	1,379	0.22%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/08	6	28.95	0	0.00	29.00	6	1,395	0.43%
2020/01/06	0	0.00	1	29.15	29.05	-1	1,427	-0.07%
2019/12/27	2	29.40	0	0.00	29.35	2	1,720	0.12%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/18	0	0.00	6	29.30	29.35	-6	1,835	-0.33%
2019/12/13	20	29.50	0	0.00	29.45	20	1,860	1.08%
2019/12/06	1	29.70	0	0.00	29.65	1	1,899	0.05%
2019/11/26	3	29.90	0	0.00	29.85	3	2,158	0.14%
2019/11/19	1	29.50	0	0.00	29.55	1	2,164	0.05%
2019/11/12	7	29.59	0	0.00	29.70	7	2,214	0.32%
2019/10/28	1	30.70	55	30.71	30.70	-54	2,274	-2.37%
2019/10/25	10	30.80	0	0.00	30.65	10	2,329	0.43%
2019/10/23	10	30.85	0	0.00	30.70	10	2,437	0.41%
2019/10/22	40	31.00	0	0.00	31.00	40	2,464	1.62%
2019/10/14	0	0.00	1	30.75	30.85	-1	2,703	-0.04%
2019/10/01	0	0.00	40	30.00	30.00	-40	2,415	-1.66%
2019/09/26	0	0.00	28	30.25	30.20	-28	2,424	-1.15%
2019/09/25	1	30.00	0	0.00	30.55	1	2,406	0.04%
2019/09/24	40	30.01	28	30.10	30.10	12	2,391	0.50%
2019/09/12	0	0.00	1	31.30	31.30	-1	2,291	-0.04%
2019/09/11	1	31.30	0	0.00	31.35	1	2,290	0.04%
2019/09/03	10	32.50	0	0.00	32.45	10	2,141	0.47%
2019/09/02	4	32.49	0	0.00	32.60	4	2,091	0.19%
2019/08/29	43	31.82	0	0.00	32.00	43	1,986	2.16%
2019/08/16	10	31.05	0	0.00	31.15	10	1,817	0.55%
2019/08/13	0	0.00	20	30.55	30.50	-20	1,767	-1.13%
2019/08/07	20	31.10	0	0.00	30.70	20	1,706	1.17%
2019/08/02	1	31.30	0	0.00	31.40	1	1,637	0.06%
2019/07/30	24	32.97	0	0.00	32.75	24	1,593	1.51%
2019/07/24	6	34.90	1	35.00	34.65	5	1,393	0.36%
2019/07/22	6	35.45	2	35.43	35.80	4	1,281	0.31%
2019/07/19	2	34.43	5	34.44	34.80	-3	1,186	-0.25%
2019/07/18	50	33.68	1.1	33.98	33.70	49	1,121	4.37%
2019/07/15	20	32.39	0	0.00	32.50	20	987	2.02%
2019/07/11	11	32.40	3	32.55	32.45	8	963	0.83%
2019/07/10	20	32.60	0	0.00	32.75	20	952	2.10%
2019/07/04	0	0.00	1	31.75	31.65	-1	888	-0.11%
2019/05/14	0	0.00	0.1	29.65	29.65	-0.1	929	-0.01%
2019/05/09	1	30.00	0	0.00	29.95	1	921	0.11%
2019/05/02	20	29.63	0	0.00	29.65	20	815	2.45%
2019/04/29	0	0.00	2	29.35	29.20	-2	817	-0.24%
2019/03/13	3	29.70	0	0.00	29.70	3	652	0.46%
2019/03/06	0	0.00	6	29.75	29.70	-6	706	-0.85%
2019/03/05	0	0.00	3	29.80	29.70	-3	715	-0.42%
2019/03/04	9	29.75	0	0.00	30.00	9	701	1.28%
2019/02/15	1	28.60	0	0.00	28.70	1	665	0.15%
2018/12/13	1	29.20	0	0.00	29.25	1	1,669	0.06%
2018/12/07	5	29.45	5	29.85	29.30	0	1,673	0.00%
2018/12/03	0	0.00	1	29.25	29.20	-1	1,641	-0.06%
2018/11/12	1	27.95	0	0.00	27.95	1	1,680	0.06%
2018/11/09	0	0.00	2	28.30	28.35	-2	1,676	-0.12%
2018/11/08	0	0.00	2	28.70	28.85	-2	1,666	-0.12%
2018/11/06	1	28.90	0	0.00	29.05	1	1,694	0.06%
2018/10/31	0	0.00	3	29.15	29.50	-3	1,651	-0.18%
2018/10/25	1	29.45	0	0.00	29.50	1	1,617	0.06%
2018/10/22	1	30.90	12	31.15	30.90	-11	1,557	-0.71%
2018/10/19	2	31.18	2	31.00	30.95	0	1,583	0.00%
2018/10/17	16	31.22	1	31.30	30.85	15	1,499	1.00%
2018/10/16	44	32.41	44	31.63	31.55	0	1,424	0.00%
2018/10/12	0	0.00	1	29.95	30.45	-1	1,050	-0.10%
2018/10/11	11	29.68	10	29.95	30.05	1	1,025	0.10%
2018/10/09	15	30.91	12	30.95	30.95	3	978	0.31%
2018/10/08	1	30.60	7	30.46	30.80	-6	910	-0.66%
2018/10/05	30	30.33	30	29.91	29.95	0	868	0.00%
2018/09/28	0	0.00	0.5	30.00	29.90	-0.5	791	-0.06%
2018/08/31	0.5	30.20	0	0.00	30.20	0.5	717	0.07%
2018/08/28	1	31.00	0	0.00	30.95	1	694	0.14%
2018/08/23	0	0.00	1	31.00	30.90	-1	665	-0.15%
2018/08/21	0	0.00	3	30.60	30.80	-3	635	-0.47%
2018/08/13	3	29.60	0	0.00	29.75	3	581	0.52%
2018/08/07	1	30.90	0	0.00	30.75	1	542	0.18%
2018/08/06	0	0.00	4	31.05	30.85	-4	531	-0.75%
2018/07/26	2	30.70	0	0.00	30.70	2	517	0.39%
2018/06/21	4	28.80	0	0.00	28.95	4	463	0.86%
2018/06/20	3	29.00	0	0.00	29.00	3	465	0.65%
2018/06/13	2	29.33	0	0.00	29.35	2	442	0.45%
2018/05/24	1	29.15	0	0.00	29.20	1	432	0.23%
2018/04/23	0	0.00	10	28.20	28.20	-10	468	-2.13%
2018/03/22	10	27.93	1	28.00	28.00	9	601	1.50%
2018/02/06	0	0.00	2	27.70	27.80	-2	867	-0.23%
2018/01/31	1	28.80	0	0.00	29.00	1	984	0.10%
2018/01/03	1	30.10	1	29.50	29.40	0	1,153	0.00%