慧洋-KY (2637)-元大-金門券商分點個股進出

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
68.1
漲跌
▼0.8
漲幅
-1.16%
成交量
4,441張
產業
上市航運類股▼1.03%
952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－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	68.28	6	68.43	68.10	-1	6,441	-0.02%
2024/04/29	1	71.00	0	0.00	68.90	1	6,401	0.02%
2024/04/26	1	69.00	1.1	68.67	68.70	-0.1	6,323	0.00%
2024/04/24	11.3	67.45	8	67.51	67.50	3.3	6,433	0.05%
2024/04/23	14	68.81	8	68.08	69.20	6	6,346	0.09%
2024/04/22	12.6	68.37	5.5	68.23	69.20	7.1	6,217	0.11%
2024/04/19	1	65.20	7.1	66.22	66.30	-6.1	5,846	-0.10%
2024/04/18	0	0.00	1	64.30	64.70	-1	5,649	-0.02%
2024/04/17	0	0.00	1	63.90	63.20	-1	5,642	-0.02%
2024/04/16	5	63.28	4.9	63.16	62.90	0.1	5,686	0.00%
2024/04/15	3.4	65.88	3.1	66.72	66.00	0.3	5,747	0.00%
2024/04/12	6	66.58	3	66.40	66.70	3	5,782	0.05%
2024/04/11	0	0.00	11	64.05	64.20	-11	6,060	-0.18%
2024/04/10	12	63.28	5	63.54	63.20	7	6,140	0.11%
2024/04/09	0	0.00	12.2	63.43	63.70	-12.2	6,134	-0.20%
2024/04/02	0.4	57.64	0	0.00	57.30	0.4	6,020	0.01%
2024/04/01	0	58.20	0	0.00	58.50	0	6,049	0.00%
2024/03/29	0	58.33	0	0.00	58.40	0	6,209	0.00%
2024/03/28	1	59.80	0	0.00	58.90	1	6,350	0.02%
2024/03/27	1.2	59.73	0	0.00	60.00	1.2	6,487	0.02%
2024/03/26	0.1	60.45	0	0.00	59.50	0.1	6,719	0.00%
2024/03/25	0	0.00	3	61.87	61.90	-3	6,756	-0.04%
2024/03/22	0.2	60.93	0.4	60.10	61.80	-0.2	6,852	0.00%
2024/03/20	2.2	61.04	0	0.00	61.10	2.2	7,038	0.03%
2024/03/19	1.4	61.60	4	60.90	61.50	-2.6	7,029	-0.04%
2024/03/18	0.1	58.10	0	0.00	58.60	0.1	7,055	0.00%
2024/03/15	4	58.98	5	59.70	58.90	-1	7,025	-0.01%
2024/03/14	5	60.10	5	60.20	60.10	0	6,901	0.00%
2024/03/13	0	60.60	0	0.00	60.60	0	6,970	0.00%
2024/03/11	0	0.00	0	61.60	61.60	0	7,280	0.00%
2024/03/07	0	0.00	1.5	59.73	59.80	-1.5	8,665	-0.02%
2024/03/05	1	61.50	0	0.00	61.70	1	8,838	0.01%
2024/03/04	1	61.70	0	0.00	62.00	1	8,891	0.01%
2024/03/01	2	60.45	3	60.90	61.10	-1	9,499	-0.01%
2024/02/29	0	0.00	0.3	61.03	61.40	-0.3	9,495	0.00%
2024/02/27	0.5	59.60	0	0.00	58.10	0.5	9,318	0.01%
2024/02/26	0	0.00	23.1	58.60	59.30	-23.1	9,164	-0.25%
2024/02/23	2	57.30	2	57.00	56.40	0	8,967	0.00%
2024/02/22	0	0.00	1.2	56.97	56.80	-1.2	8,926	-0.01%
2024/02/21	4	56.68	2	56.70	56.50	2	8,768	0.02%
2024/02/20	7	55.16	10	55.46	54.90	-3	8,562	-0.04%
2024/02/19	3.5	53.93	5	53.66	53.90	-1.5	8,457	-0.02%
2024/02/05	0.2	51.00	1	51.00	51.00	-0.9	8,382	-0.01%
2024/01/29	0	0.00	1	52.30	52.30	-1	8,275	-0.01%
2024/01/26	0.3	52.00	0	0.00	51.60	0.3	8,291	0.00%
2024/01/19	5	52.52	5	51.50	52.10	0	8,297	0.00%
2024/01/18	1	52.00	2	52.55	53.20	-1	8,281	-0.01%
2024/01/15	0	0.00	11	51.80	51.50	-11	8,140	-0.14%
2024/01/10	5	51.36	4	50.90	51.10	1	8,197	0.01%
2024/01/09	1	51.70	2	52.65	52.50	-1	8,159	-0.01%
2024/01/08	3	54.67	6	54.33	54.00	-3	7,997	-0.04%
2024/01/05	4	55.80	9.5	54.83	54.90	-5.5	7,872	-0.07%
2024/01/04	0	0.00	3	53.50	53.20	-3	7,462	-0.04%
2024/01/03	0	0.00	0	52.40	52.10	0	7,437	0.00%
2024/01/02	20	52.96	18	52.48	52.40	2	7,479	0.03%
2023/12/28	6	52.23	9	52.08	51.90	-3	7,560	-0.04%
2023/12/27	6	53.57	4	53.50	53.50	2	7,538	0.03%
2023/12/26	0	0.00	12	52.34	53.00	-12	7,480	-0.16%
2023/12/25	10	51.34	1	53.00	49.95	9	7,324	0.12%
2023/12/22	2	53.05	3	53.20	53.20	-1	7,252	-0.01%
2023/12/21	9	53.79	2	53.45	53.60	7	7,195	0.10%
2023/12/20	0	0.00	4	51.63	52.00	-4	6,995	-0.06%
2023/12/19	6	51.27	5	51.80	51.00	1	6,992	0.01%
2023/12/18	6	51.70	3	51.43	51.30	3	7,084	0.04%
2023/12/15	1	50.70	1	51.10	51.10	0	7,143	0.00%
2023/12/14	2	50.90	0	0.00	50.60	2	7,403	0.03%
2023/12/13	1	51.80	0	0.00	51.50	1	7,594	0.01%
2023/12/12	0	0.00	2	50.85	50.70	-2	8,078	-0.02%
2023/12/08	2	50.90	1	51.10	50.60	1	8,403	0.01%
2023/12/07	3	51.63	10	51.00	51.20	-7	8,341	-0.08%
2023/12/06	2	53.10	19	52.37	52.50	-17	8,257	-0.21%
2023/12/05	40	55.70	51	54.26	53.60	-11	8,049	-0.14%
2023/12/04	25	53.18	5.1	54.72	55.00	19.9	7,193	0.28%
2023/12/01	0	0.00	13.1	49.80	50.30	-13.1	6,548	-0.20%
2023/11/28	2	49.95	2.1	50.80	48.90	-0.1	6,225	0.00%
2023/11/27	0	0.00	0.1	47.15	46.60	-0.1	5,540	0.00%
2023/11/24	0	0.00	0.1	45.50	45.10	-0.1	5,446	0.00%
2023/11/20	0	0.00	1	44.00	44.05	-1	5,544	-0.02%
2023/11/15	0	0.00	1	42.90	43.00	-1	5,903	-0.02%
2023/11/14	2	42.40	0	0.00	42.20	2	6,176	0.03%
2023/11/13	0.1	42.55	0	0.00	42.10	0.1	6,208	0.00%
2023/11/03	1	43.10	1	43.30	43.20	0	6,435	0.00%
2023/11/01	0	41.70	0	0.00	41.80	0	6,463	0.00%
2023/10/31	0	42.15	0	0.00	41.70	0	6,473	0.00%
2023/10/30	1.1	42.64	0	0.00	42.80	1.1	6,532	0.02%
2023/10/27	1	43.00	0	0.00	43.10	1	6,644	0.02%
2023/10/26	0	42.70	0	0.00	42.30	0	6,662	0.00%
2023/10/24	0.1	43.95	0	0.00	44.00	0.1	6,692	0.00%
2023/10/23	0	0.00	1	44.15	44.30	-1	6,693	-0.01%
2023/10/20	10.2	45.60	0	0.00	45.60	10.2	6,689	0.15%
2023/10/19	1	46.85	0	0.00	47.15	1	6,775	0.01%
2023/10/17	1.1	45.99	0	0.00	45.60	1.1	6,811	0.02%
2023/10/04	0	0.00	0	47.90	47.90	0	6,708	0.00%
2023/10/03	1	47.20	1	47.15	46.50	0	6,612	0.00%
2023/09/27	2	49.08	0	0.00	48.45	2	6,577	0.03%
2023/09/26	0.1	48.35	0	0.00	48.75	0.1	6,572	0.00%
2023/09/25	2	49.23	1	49.10	48.70	1	6,554	0.02%
2023/09/22	0	0.00	10	50.00	49.65	-10	6,523	-0.15%
2023/09/21	1	49.60	0	0.00	49.45	1	6,474	0.02%
2023/09/20	5	50.34	2	51.40	50.00	3	6,315	0.05%
2023/09/19	9.1	51.09	6	50.80	50.50	3.1	6,030	0.05%
2023/09/18	0	0.00	1	51.00	50.50	-1	5,762	-0.02%
2023/09/15	3	51.80	4.1	52.11	51.40	-1.1	5,563	-0.02%
2023/09/14	0	0.00	16.3	50.19	50.90	-16.3	4,974	-0.33%
2023/09/12	1	45.90	0	0.00	46.15	1	4,616	0.02%
2023/09/11	0.2	45.90	0.1	46.30	45.90	0.1	4,608	0.00%
2023/09/06	1	45.80	0	0.00	45.90	1	4,572	0.02%
2023/09/05	0	0.00	2	45.88	46.35	-2	4,568	-0.04%
2023/09/04	1	45.10	1	43.75	45.55	0	4,580	0.00%
2023/08/31	1	45.80	1.5	45.75	45.90	-0.5	4,585	-0.01%
2023/08/28	1	43.90	1	43.95	43.80	0	4,660	0.00%
2023/08/25	3.2	43.49	0	0.00	43.30	3.2	4,724	0.07%
2023/08/24	2	43.75	0	0.00	43.60	2	4,812	0.04%
2023/08/23	2	44.65	1	44.75	44.65	1	4,852	0.02%
2023/08/22	3.1	45.19	1	45.70	45.15	2.1	4,915	0.04%
2023/08/21	15	46.44	2	45.75	45.80	13	4,840	0.27%
2023/08/18	7	47.16	2	47.43	47.50	5	4,706	0.11%
2023/08/17	0.1	44.20	0	0.00	43.95	0.1	4,435	0.00%
2023/08/16	10	42.50	0	0.00	42.25	10	4,388	0.23%
2023/08/14	1.1	43.89	0	0.00	41.80	1.1	4,360	0.03%
2023/08/11	1	45.00	0	0.00	44.60	1	4,260	0.02%
2023/08/10	1	45.15	1	45.45	45.25	0	4,239	0.00%
2023/08/09	0	45.60	0	0.00	45.45	0	4,240	0.00%
2023/08/08	1	46.30	0	0.00	46.45	1	4,223	0.02%
2023/08/04	1	47.40	1	47.25	47.40	0	4,198	0.00%
2023/08/02	0.1	47.40	0	0.00	47.35	0.1	4,185	0.00%
2023/08/01	1.1	47.05	1	47.10	47.05	0.1	4,123	0.00%
2023/07/31	1	45.35	0	0.00	45.55	1	4,046	0.02%
2023/07/28	2	47.20	1	47.40	46.40	1	4,008	0.02%
2023/07/27	0	0.00	1	46.20	46.05	-1	3,924	-0.03%
2023/07/26	0	0.00	25	45.53	45.20	-25	3,930	-0.64%
2023/07/25	19	45.11	0	0.00	44.85	19	3,935	0.48%
2023/07/24	1	45.85	0	0.00	45.45	1	3,904	0.03%
2023/07/21	5.1	46.32	0	0.00	46.45	5.1	3,800	0.13%
2023/07/20	0	0.00	10	45.85	46.30	-10	3,738	-0.27%
2023/07/19	14	45.31	0	0.00	45.25	14	3,667	0.38%
2023/07/18	0	45.60	1	45.75	45.45	-1	3,608	-0.03%
2023/07/17	1	45.85	0	0.00	45.65	1	3,553	0.03%
2023/07/14	0.2	46.20	0	0.00	46.05	0.2	3,583	0.01%
2023/07/13	0	45.80	1	45.20	45.15	-1	3,621	-0.03%
2023/07/12	0.1	46.99	1	47.10	46.60	-0.9	3,597	-0.02%
2023/07/11	1	47.45	0	0.00	47.60	1	3,584	0.03%
2023/07/10	0	47.70	0	0.00	47.05	0	3,630	0.00%
2023/07/07	1	48.00	0	0.00	48.00	1	3,668	0.03%
2023/07/06	2	49.20	3	48.85	48.85	-1	3,678	-0.03%
2023/07/04	2	49.37	2	48.95	48.75	0	3,852	0.00%
2023/07/03	11	49.96	0	0.00	49.70	11	3,824	0.29%
2023/06/30	1	49.00	10	48.80	48.80	-9	3,771	-0.24%
2023/06/28	0.1	48.95	0	0.00	48.95	0.1	3,768	0.00%
2023/06/26	3	50.30	3	50.00	49.95	0	3,938	0.00%
2023/06/21	0.1	50.02	1	49.75	50.00	-0.9	3,998	-0.02%
2023/06/20	0	50.30	0	0.00	50.50	0	4,142	0.00%
2023/06/16	0	0.00	3	50.90	50.70	-3	4,167	-0.07%
2023/06/15	1	50.80	2	50.80	50.70	-1	4,155	-0.02%
2023/06/14	1	51.00	5	50.82	50.70	-4	4,180	-0.10%
2023/06/13	1.1	50.22	5	50.40	50.30	-3.9	4,284	-0.09%
2023/06/12	2.1	50.41	0	0.00	50.30	2.1	4,436	0.05%
2023/06/09	0.1	50.90	0	0.00	51.00	0.1	4,541	0.00%
2023/06/08	0	0.00	2	51.40	50.80	-2	4,597	-0.04%
2023/06/07	1.4	50.85	2	50.55	50.80	-0.6	4,681	-0.01%
2023/06/06	2	50.80	3	50.57	50.40	-1	4,705	-0.02%
2023/06/05	2	50.30	2	50.20	50.20	0	4,725	0.00%
2023/06/02	3.4	49.93	3	50.37	50.20	0.4	4,763	0.01%
2023/06/01	7.2	49.76	4	49.65	49.70	3.2	4,924	0.06%
2023/05/31	11.1	51.98	8	51.94	51.00	3.1	5,012	0.06%
2023/05/30	39.3	53.69	31	52.53	52.30	8.3	5,388	0.15%
2023/05/29	7	60.00	1	60.00	60.30	6	5,653	0.11%
2023/05/26	33.7	59.79	22	59.11	59.00	11.7	6,084	0.19%
2023/05/24	1	62.50	0	0.00	62.90	1	6,258	0.02%
2023/05/17	0	0.00	1	63.30	63.20	-1	6,231	-0.02%
2023/05/16	0	0.00	0.1	63.00	62.90	-0.1	6,227	0.00%
2023/05/15	0	0.00	4	62.90	62.70	-4	6,235	-0.06%
2023/05/12	0	0.00	1	61.40	62.20	-1	6,224	-0.02%
2023/05/11	0	0.00	1	61.80	61.80	-1	6,235	-0.02%
2023/05/10	0	0.00	1	62.20	62.40	-1	6,249	-0.02%
2023/05/09	1	61.00	0	0.00	60.70	1	6,249	0.02%
2023/05/05	1.1	61.12	0	0.00	61.10	1.1	6,320	0.02%
2023/05/04	0	0.00	1	62.70	62.50	-1	6,318	-0.02%
2023/05/03	0.3	63.23	0	0.00	62.80	0.3	6,367	0.00%
2023/04/28	1.1	63.32	1	64.10	64.10	0.1	6,401	0.00%
2023/04/27	1	62.00	1	62.30	62.20	0	6,405	0.00%
2023/04/26	0.1	61.30	0	0.00	62.00	0.1	6,421	0.00%
2023/04/21	0	0.00	1	62.80	62.80	-1	6,453	-0.02%
2023/04/20	4	63.55	0	0.00	62.70	4	6,450	0.06%
2023/04/19	3.1	63.86	0	0.00	63.50	3.1	6,465	0.05%
2023/04/18	5	64.82	0	0.00	64.60	5	6,505	0.08%
2023/04/17	1	65.80	2	66.00	66.00	-1	6,485	-0.02%
2023/04/14	4	64.70	0	0.00	65.10	4	6,613	0.06%
2023/04/13	2	64.85	3	65.17	64.60	-1	6,660	-0.02%
2023/04/12	1	65.80	0	0.00	65.80	1	6,635	0.02%
2023/04/11	1	66.40	2	66.00	65.80	-1	6,629	-0.02%
2023/04/10	0	0.00	1	66.20	66.40	-1	6,650	-0.02%
2023/04/07	0	0.00	4.1	65.20	66.60	-4.1	6,656	-0.06%
2023/04/06	1	64.60	1	63.80	63.80	0	6,658	0.00%
2023/03/30	0.1	64.20	0	0.00	64.00	0.1	7,577	0.00%
2023/03/28	6.1	64.19	1	64.10	64.10	5.1	8,393	0.06%
2023/03/27	1	64.50	1	65.20	66.00	0	8,799	0.00%
2023/03/24	1	63.80	0	0.00	63.70	1	9,368	0.01%
2023/03/23	7.2	65.20	3	64.97	64.30	4.2	9,661	0.04%
2023/03/21	0	0.00	4	67.60	67.60	-4	9,583	-0.04%
2023/03/20	1	68.00	0	0.00	67.50	1	9,621	0.01%
2023/03/17	1	68.10	4	67.60	67.70	-3	9,707	-0.03%
2023/03/16	3	68.30	1	68.90	67.60	2	9,741	0.02%
2023/03/15	2	68.20	3	68.73	68.60	-1	9,749	-0.01%
2023/03/14	3	66.87	1	65.50	68.20	2	9,785	0.02%
2023/03/13	1.1	65.77	1	66.00	66.00	0.1	9,754	0.00%
2023/03/10	1.1	67.27	2	67.05	66.50	-0.9	9,724	-0.01%
2023/03/09	3	67.53	20	66.90	67.00	-17	9,771	-0.17%
2023/03/08	0.2	67.40	0	0.00	67.20	0.2	9,788	0.00%
2023/03/07	0	0.00	1	68.60	68.30	-1	9,822	-0.01%
2023/03/06	9.2	68.78	0	0.00	68.50	9.2	9,870	0.09%
2023/03/03	2	69.95	3	70.40	70.60	-1	9,858	-0.01%
2023/03/02	46	70.21	52	70.13	69.90	-6	9,745	-0.06%
2023/03/01	11	67.65	5.3	68.38	67.40	5.7	9,362	0.06%
2023/02/24	42	67.52	44	67.99	68.00	-2	9,027	-0.02%
2023/02/23	32	65.89	11.1	65.62	65.50	20.9	8,555	0.24%
2023/02/22	0	0.00	2.1	62.07	61.90	-2.1	8,291	-0.03%
2023/02/21	1	61.50	1	61.80	61.80	0	8,291	0.00%
2023/02/17	0.1	60.30	0.4	60.30	60.20	-0.3	8,532	0.00%
2023/02/14	0	0.00	3	61.40	61.60	-3	8,770	-0.03%
2023/02/10	1	61.50	2	61.50	61.30	-1	9,038	-0.01%
2023/02/09	0.4	62.00	1.1	62.39	62.00	-0.7	9,162	-0.01%
2023/02/08	0	0.00	0.1	62.00	62.10	-0.1	9,368	0.00%
2023/02/07	1	61.00	0	0.00	61.70	1	9,407	0.01%
2023/02/06	0	0.00	8.4	60.49	61.20	-8.4	9,474	-0.09%
2023/02/03	1.4	61.91	0	0.00	61.60	1.4	9,524	0.01%
2023/02/02	1	61.40	1	61.90	61.90	0	9,532	0.00%
2023/02/01	1	61.50	1	61.20	61.20	0	9,558	0.00%
2023/01/30	0	59.50	0	0.00	59.90	0	9,621	0.00%
2023/01/17	2	59.20	0	0.00	59.80	2	9,647	0.02%
2023/01/16	0	58.70	20	58.30	58.50	-20	9,738	-0.21%
2023/01/13	2	59.00	1	58.80	58.80	1	9,758	0.01%
2023/01/12	0.1	59.60	0	0.00	59.20	0.1	9,819	0.00%
2023/01/10	2	61.10	0	0.00	60.10	2	9,885	0.02%
2023/01/09	2	59.90	0	0.00	60.80	2	9,986	0.02%
2023/01/06	4.1	60.54	4	60.13	60.00	0.1	10,019	0.00%
2023/01/05	4	60.65	2	60.70	60.80	2	10,026	0.02%
2023/01/04	2	60.40	1.1	60.09	60.00	0.9	10,126	0.01%
2023/01/03	10	61.60	1	62.30	62.60	9	10,141	0.09%
2022/12/30	3	62.07	2	61.40	61.40	1	10,203	0.01%
2022/12/29	1	61.30	4	61.60	61.40	-3	10,319	-0.03%
2022/12/28	1.1	61.64	1	61.00	61.30	0.1	10,428	0.00%
2022/12/27	2	63.00	1	62.10	62.10	1	10,510	0.01%
2022/12/26	3.1	63.49	1	62.70	62.70	2.1	10,577	0.02%
2022/12/23	14	64.89	5	64.78	64.80	9	10,549	0.09%
2022/12/22	27	65.57	47	64.90	67.00	-20	10,436	-0.19%
2022/12/21	5	64.24	6	64.30	64.80	-1	9,828	-0.01%
2022/12/20	10	63.33	10	62.38	62.80	0	9,502	0.00%
2022/12/19	11	63.81	7	62.47	61.90	4	9,246	0.04%
2022/12/16	10	65.36	2	64.76	64.40	8	8,936	0.09%
2022/12/15	5	61.84	15	61.43	63.50	-10	8,658	-0.12%
2022/12/14	3	58.80	0	0.00	58.80	3	8,714	0.03%
2022/12/13	3	60.30	2	59.50	59.60	1	8,698	0.01%
2022/12/12	1	59.90	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	3	59.67	60.10	-3	8,953	-0.03%
2022/12/08	1	57.70	0	0.00	57.80	1	9,250	0.01%
2022/12/07	2	58.25	4	60.00	58.20	-2	9,439	-0.02%
2022/12/06	5	59.28	1	57.90	57.90	4	9,468	0.04%
2022/12/01	1	63.00	6	63.05	61.50	-5	9,529	-0.05%
2022/11/30	4	61.15	0	0.00	61.90	4	9,486	0.04%
2022/11/29	4	60.73	3	61.20	61.30	1	9,493	0.01%
2022/11/28	4	59.38	0	0.00	59.40	4	9,552	0.04%
2022/11/25	0	61.10	4	60.80	60.70	-4	9,562	-0.04%
2022/11/24	2	59.80	2	59.70	59.80	0	9,497	0.00%
2022/11/23	2	58.30	0	0.00	58.70	2	9,479	0.02%
2022/11/18	2	57.50	0	0.00	57.70	2	9,624	0.02%
2022/11/16	1	59.10	4	59.30	59.00	-3	9,648	-0.03%
2022/11/15	1	58.50	1	58.50	58.50	0	9,664	0.00%
2022/11/14	2	57.95	6	58.52	58.30	-4	9,673	-0.04%
2022/11/11	0	0.00	1	57.30	57.30	-1	9,690	-0.01%
2022/11/09	1	57.00	2	56.70	57.10	-1	9,694	-0.01%
2022/11/08	2	56.75	1	56.70	56.70	1	9,791	0.01%
2022/11/07	1	55.50	4	56.08	55.60	-3	9,677	-0.03%
2022/11/04	0	0.00	13	53.08	54.90	-13	9,596	-0.14%
2022/11/03	6	51.30	0	0.00	51.40	6	9,419	0.06%
2022/11/02	3	51.90	4	52.43	52.00	-1	9,427	-0.01%
2022/11/01	8	51.94	0	0.00	51.10	8	9,403	0.09%
2022/10/31	7	52.34	5	52.32	52.30	2	9,403	0.02%
2022/10/28	2	54.40	0	0.00	52.80	2	9,457	0.02%
2022/10/27	5	52.86	5	53.30	54.10	0	9,421	0.00%
2022/10/24	1	55.30	1	55.40	55.40	0	9,443	0.00%
2022/10/18	1	53.90	1	54.70	54.70	0	9,388	0.00%
2022/10/17	0	0.00	1	52.80	53.50	-1	9,488	-0.01%
2022/10/14	0	54.10	1	54.00	54.00	-1	9,776	-0.01%
2022/10/12	1	54.00	0	0.00	53.80	1	9,889	0.01%
2022/10/11	6	56.23	5	56.60	56.10	1	9,820	0.01%
2022/10/07	1	59.30	2	58.95	58.90	-1	9,705	-0.01%
2022/10/06	0	0.00	2	57.35	58.30	-2	9,651	-0.02%
2022/10/05	0	0.00	5	57.50	57.40	-5	9,582	-0.05%
2022/10/04	0	0.00	2	56.00	56.50	-2	9,528	-0.02%
2022/10/03	3	52.57	3	53.87	53.90	0	9,458	0.00%
2022/09/29	1	52.00	22	51.25	51.20	-21	9,759	-0.22%
2022/09/28	3	53.06	4	52.70	51.50	-1	10,070	-0.01%
2022/09/27	15	55.26	4	55.33	55.50	11	10,023	0.11%
2022/09/26	1	55.80	0	0.00	55.20	1	10,039	0.01%
2022/09/23	15	58.23	8	58.65	57.90	7	10,118	0.07%
2022/09/22	10	58.22	3	60.33	58.00	7	10,163	0.07%
2022/09/21	30	59.29	30	57.61	59.70	0	9,902	0.00%
2022/09/19	1	55.50	0	0.00	55.10	1	10,215	0.01%
2022/09/16	2	58.30	0	0.00	59.10	2	10,379	0.02%
2022/09/15	31	57.89	33	58.66	59.00	-2	10,546	-0.02%
2022/09/14	1	56.70	7	56.24	56.70	-6	10,629	-0.06%
2022/09/13	7	54.93	2	54.60	54.60	5	10,650	0.05%
2022/09/12	1	56.30	1	56.00	55.80	0	10,866	0.00%
2022/09/08	8	53.18	8	52.64	52.70	0	10,952	0.00%
2022/09/06	44	55.93	44	55.10	55.10	0	11,209	0.00%
2022/09/05	1	54.40	0	0.00	54.30	1	11,412	0.01%
2022/09/02	7	55.58	7	54.33	54.10	0	11,571	0.00%
2022/09/01	4	56.15	15	56.30	55.80	-11	11,840	-0.09%
2022/08/31	9	57.70	16	57.56	57.90	-7	12,072	-0.06%
2022/08/30	1	58.10	0	0.00	57.90	1	12,243	0.01%
2022/08/29	12	58.34	1	58.00	58.00	11	12,384	0.09%
2022/08/26	3	62.50	1	62.60	62.60	2	12,564	0.02%
2022/08/25	2	62.75	1	62.20	62.20	1	12,740	0.01%
2022/08/24	6	63.19	0	0.00	62.80	6	13,040	0.05%
2022/08/23	10	64.60	1	64.40	63.80	9	13,155	0.07%
2022/08/22	4	65.55	0	0.00	64.90	4	13,280	0.03%
2022/08/18	5	69.90	11	69.45	69.30	-6	13,935	-0.04%
2022/08/17	3	69.30	0	0.00	69.20	3	14,208	0.02%
2022/08/16	2	68.80	11	68.51	68.50	-9	14,467	-0.06%
2022/08/15	1	68.40	0	0.00	69.60	1	15,072	0.01%
2022/08/12	0	0.00	11	68.70	68.60	-11	15,127	-0.07%
2022/08/11	37	67.56	35	66.98	66.90	2	15,344	0.01%
2022/08/10	1	67.20	0	0.00	66.90	1	15,521	0.01%
2022/08/09	11	66.75	0	0.00	67.40	11	15,835	0.07%
2022/08/08	10	67.50	0	0.00	66.70	10	16,152	0.06%
2022/08/05	1	66.90	2	67.40	67.50	-1	16,343	-0.01%
2022/08/04	4	66.65	2.1	66.38	66.40	1.9	16,756	0.01%
2022/08/03	2	67.30	2.1	67.62	67.20	-0.1	17,114	0.00%
2022/08/01	0	0.00	1	68.70	68.80	-1	18,273	-0.01%
2022/07/29	3	68.77	5	69.46	68.60	-2	18,835	-0.01%
2022/07/27	0	0.00	1	67.80	68.30	-1	20,306	0.00%
2022/07/25	2	67.75	1	68.00	68.00	1	20,856	0.00%
2022/07/22	1	69.00	8	68.51	69.50	-7	20,982	-0.03%
2022/07/21	31	68.46	26	68.25	68.20	5	21,120	0.02%
2022/07/20	4	67.95	5	67.88	67.20	-1	20,998	0.00%
2022/07/19	1.1	67.62	0	0.00	67.80	1.1	21,373	0.00%
2022/07/15	10	65.52	10	64.85	65.30	0	22,470	0.00%
2022/07/14	5	64.56	5	65.74	66.30	0	23,861	0.00%
2022/07/13	2	65.95	1	64.70	64.70	1	24,483	0.00%
2022/07/12	5	65.12	20	64.15	64.00	-15	24,813	-0.06%
2022/07/11	0	0.00	3	67.13	67.10	-3	25,378	-0.01%
2022/07/08	4	67.23	8	67.33	67.10	-4	25,436	-0.02%
2022/07/07	9.1	64.21	8	64.39	65.60	1.1	25,271	0.00%
2022/07/06	17	66.31	12	66.18	65.30	5	25,067	0.02%
2022/07/05	13	63.38	10	64.30	64.30	3	24,880	0.01%
2022/07/04	3	62.00	6	62.42	62.10	-3	24,830	-0.01%
2022/07/01	8	64.76	10	62.98	61.80	-2	24,789	-0.01%
2022/06/30	23.5	66.51	15	66.17	65.00	8.5	24,566	0.03%
2022/06/29	6	67.95	6	67.65	67.90	0	24,375	0.00%
2022/06/28	3	69.23	2	69.60	70.30	1	24,253	0.00%
2022/06/27	14	71.66	5	71.52	71.20	9	24,082	0.04%
2022/06/24	23	68.60	16	68.73	66.80	7	23,592	0.03%
2022/06/23	16	67.73	13	67.08	66.40	3	23,286	0.01%
2022/06/22	14.1	70.71	11	69.61	68.00	3.1	23,057	0.01%
2022/06/21	21	72.87	18	73.19	73.10	3	22,630	0.01%
2022/06/20	10	75.51	8	74.98	72.60	2	22,392	0.01%
2022/06/17	16.1	79.58	13	80.00	78.60	3.1	22,053	0.01%
2022/06/16	1	80.99	0	0.00	80.00	1	21,857	0.00%
2022/06/15	4.1	85.16	1	84.20	83.60	3.1	21,658	0.01%
2022/06/14	13	85.29	1	85.40	85.40	12	21,510	0.06%
2022/06/13	26	87.78	26	88.43	87.30	0	21,437	0.00%
2022/06/10	4	89.85	2	90.70	91.00	2	21,527	0.01%
2022/06/09	11	94.56	10.3	93.78	93.10	0.7	21,528	0.00%
2022/06/08	26	99.57	16	98.41	98.20	10	21,804	0.05%
2022/06/07	0	0.00	8	104.31	104.50	-8	22,353	-0.04%
2022/06/06	57	104.38	51	102.77	102.00	6	22,305	0.03%
2022/06/02	26.3	102.53	30	103.38	103.50	-3.7	22,127	-0.02%
2022/06/01	2	101.50	8	101.14	102.00	-6	22,033	-0.03%
2022/05/31	19	97.73	19	98.08	97.60	0	21,879	0.00%
2022/05/30	23	97.24	49	97.06	97.80	-26	21,952	-0.12%
2022/05/27	65	97.99	35	98.11	97.50	30	21,887	0.14%
2022/05/26	15	100.50	20	99.53	100.50	-5	21,470	-0.02%
2022/05/25	79	99.21	77	97.91	97.70	2	21,354	0.01%
2022/05/24	52	97.96	75.2	97.62	97.20	-23.2	21,214	-0.11%
2022/05/23	112.2	97.64	85.1	97.57	97.40	27.1	21,216	0.13%	大買/
2022/05/20	17	93.28	17.1	93.56	93.60	-0.1	20,693	0.00%
2022/05/19	16.1	91.13	16	92.26	91.90	0.1	20,716	0.00%
2022/05/18	24	93.26	22	93.73	93.40	2	20,599	0.01%
2022/05/17	27	94.33	24	92.45	91.80	3	20,581	0.01%
2022/05/16	7	92.68	10	92.85	95.50	-3	20,511	-0.01%
2022/05/13	36	95.17	36	94.76	94.60	0	20,239	0.00%
2022/05/12	41	98.35	38	95.66	94.50	3	20,084	0.01%
2022/05/11	16	99.48	14.1	99.14	98.00	2	19,675	0.01%
2022/05/10	35	103.46	33	101.67	101.00	2	19,482	0.01%
2022/05/09	40	104.19	32	102.06	100.50	8	18,875	0.04%
2022/05/06	6	104.50	32	105.56	108.00	-26	18,397	-0.14%
2022/05/05	52	102.85	60	104.33	105.00	-8	17,863	-0.04%
2022/05/04	39	98.32	43	99.08	100.50	-4	17,011	-0.02%
2022/05/03	12	91.54	12	93.69	94.60	0	16,316	0.00%
2022/04/29	5	89.90	8	91.08	92.20	-3	16,138	-0.02%
2022/04/28	1	87.00	1	87.80	87.00	0	15,888	0.00%
2022/04/27	2	86.30	2	86.45	86.00	0	15,709	0.00%
2022/04/26	8	87.09	6	86.95	85.40	2	15,567	0.01%
2022/04/25	5	90.42	0.3	91.90	88.30	4.7	15,288	0.03%
2022/04/22	30	98.39	21	98.50	97.80	9	14,841	0.06%
2022/04/21	42	102.33	49.1	102.78	100.50	-7.1	14,272	-0.05%
2022/04/20	31.2	102.51	34.5	102.66	98.60	-3.4	13,562	-0.02%
2022/04/19	17	97.84	16	98.68	98.50	1	12,164	0.01%
2022/04/18	5.5	97.19	6	98.03	95.80	-0.5	11,499	0.00%
2022/04/15	8	96.05	14.1	96.82	99.30	-6.1	11,147	-0.05%
2022/04/14	3.3	90.42	9	91.07	91.10	-5.7	10,553	-0.05%
2022/04/13	4	88.68	2	88.70	88.40	2	10,569	0.02%
2022/04/12	18	88.52	19	87.69	87.70	-1	10,571	-0.01%
2022/04/11	19.1	89.65	27	91.19	90.50	-8	10,472	-0.08%
2022/04/08	2	88.35	0	0.00	88.50	2	10,337	0.02%
2022/04/07	22	88.15	18	85.88	84.80	4	10,279	0.04%
2022/04/06	0	86.90	0	0.00	87.50	0	10,235	0.00%
2022/03/31	3	85.97	3	86.50	86.40	0	10,304	0.00%
2022/03/30	2	86.45	2	86.55	86.90	0	10,330	0.00%
2022/03/29	1	86.80	0.1	86.10	86.30	0.9	10,363	0.01%
2022/03/28	2	84.60	1	84.50	86.50	1	10,438	0.01%
2022/03/25	1	84.70	1	84.20	84.70	0	10,660	0.00%
2022/03/24	1	86.80	2	86.45	86.40	-1	10,848	-0.01%
2022/03/23	3	87.90	0.1	88.00	88.00	2.9	11,509	0.03%
2022/03/22	1	88.10	10	87.13	86.70	-9	12,102	-0.07%
2022/03/21	3	88.53	4	87.85	87.80	-1	12,365	-0.01%
2022/03/18	11	89.14	0	0.00	88.30	11	12,395	0.09%
2022/03/17	0	0.00	1	89.00	88.50	-1	12,374	-0.01%
2022/03/16	9	90.26	5	88.66	87.50	4	12,354	0.03%
2022/03/15	14	96.34	15	93.68	92.20	-1	12,199	-0.01%
2022/03/14	14	100.47	12	100.43	99.40	2	12,142	0.02%
2022/03/11	39	98.71	42.1	98.92	99.50	-3.1	11,808	-0.03%
2022/03/10	6	97.02	29	97.29	99.50	-23	11,305	-0.20%
2022/03/09	1	90.30	0	0.00	90.50	1	10,610	0.01%
2022/03/08	5	87.80	3	86.70	85.90	2	10,644	0.02%
2022/03/07	7	89.49	6	89.65	89.90	1	10,536	0.01%
2022/03/04	21	92.77	21	92.90	91.50	0	10,468	0.00%
2022/03/03	3	93.27	11	93.46	93.50	-8	10,289	-0.08%
2022/03/02	10	91.61	6	92.13	92.00	4	10,161	0.04%
2022/03/01	23	91.90	30	91.93	92.70	-7	10,086	-0.07%
2022/02/25	20	90.77	16	91.20	89.90	4	9,997	0.04%
2022/02/24	5	90.66	5	91.34	89.80	0	9,799	0.00%
2022/02/23	18	90.51	22	91.04	91.90	-4	9,637	-0.04%
2022/02/22	10	90.09	9	89.80	89.50	1	9,332	0.01%
2022/02/21	4	89.20	17	91.15	90.00	-13	9,196	-0.14%
2022/02/18	4	89.88	4	89.95	89.90	0	9,023	0.00%
2022/02/17	16	88.93	25	88.26	88.50	-9	8,932	-0.10%
2022/02/16	0	86.40	14	86.87	89.60	-14	8,823	-0.16%
2022/02/15	1	83.90	2	84.70	84.30	-1	8,687	-0.01%
2022/02/14	5	83.46	3	83.13	83.20	2	8,690	0.02%
2022/02/11	1	83.00	5	83.96	83.00	-4	8,694	-0.05%
2022/02/10	3	83.80	5	84.14	84.00	-2	8,765	-0.02%
2022/02/09	5	80.36	9	80.73	81.00	-4	8,665	-0.05%
2022/02/08	21	79.28	16	79.68	79.80	5	8,694	0.06%
2022/02/07	2	78.60	2	78.90	78.50	0	8,886	0.00%
2022/01/25	0	0.00	0.2	74.40	73.10	-0.2	9,189	0.00%
2022/01/24	6	74.85	6	75.15	75.90	0	9,262	0.00%
2022/01/21	1	76.90	1	76.00	77.50	0	9,285	0.00%
2022/01/20	2	75.65	2	75.00	76.10	0	9,246	0.00%
2022/01/19	3	75.30	4	75.93	74.90	-1	9,303	-0.01%
2022/01/18	2	78.50	2	78.95	79.00	0	9,205	0.00%
2022/01/14	0	78.00	0	0.00	79.10	0	9,374	0.00%
2022/01/12	0	77.90	0	0.00	78.00	0	9,517	0.00%
2022/01/10	1	79.60	1	79.80	79.60	0	9,759	0.00%
2022/01/07	1	82.19	1	79.80	79.80	0	9,786	0.00%
2022/01/06	3	82.70	2	82.20	81.60	1	9,897	0.01%
2022/01/03	4	80.30	8.4	79.66	80.30	-4.4	10,181	-0.04%
2021/12/30	0	0.00	4	81.53	81.60	-4	10,494	-0.04%
2021/12/29	1	83.20	1	82.70	82.60	0	10,668	0.00%
2021/12/28	5.1	83.00	1	81.90	81.90	4.1	10,790	0.04%
2021/12/27	4	82.98	4	83.40	82.50	0	11,021	0.00%
2021/12/24	6	82.55	6	82.22	82.80	0	11,269	0.00%
2021/12/23	7	83.56	4	83.58	83.10	3	11,531	0.03%
2021/12/22	4	83.30	3	83.10	83.50	1	11,633	0.01%
2021/12/21	13	82.60	14	83.29	83.50	-1	11,559	-0.01%
2021/12/20	3	84.77	5.3	83.16	83.00	-2.3	11,394	-0.02%
2021/12/17	13	82.62	17	83.88	83.40	-4	11,254	-0.04%
2021/12/16	18	78.86	18.1	79.20	79.70	-0.1	10,636	0.00%
2021/12/15	3.1	74.65	5.7	74.75	77.50	-2.6	10,067	-0.03%
2021/12/14	0	0.00	2	70.90	70.50	-2	9,882	-0.02%
2021/12/13	1	74.30	1	73.60	73.20	0	9,896	0.00%
2021/12/10	2	73.00	0	0.00	72.60	2	9,981	0.02%
2021/12/08	5	76.74	5	77.28	75.70	0	10,226	0.00%
2021/12/06	2	75.00	1	75.50	74.10	1	10,137	0.01%
2021/12/03	1	74.80	1	73.00	73.00	0	10,232	0.00%
2021/12/02	8.2	75.27	8	75.16	74.90	0.2	10,590	0.00%
2021/12/01	1	73.00	1	72.70	72.70	0	10,660	0.00%
2021/11/30	1	71.60	1	72.00	73.10	0	11,010	0.00%
2021/11/26	1.5	71.30	0	0.00	69.80	1.5	11,592	0.01%
2021/11/25	1	73.70	0	0.00	74.00	1	11,822	0.01%
2021/11/24	1	73.00	2	72.55	73.20	-1	12,403	-0.01%
2021/11/23	2	71.70	1	71.80	71.50	1	12,572	0.01%
2021/11/19	0	0.00	1.2	69.67	69.50	-1.2	13,714	-0.01%
2021/11/18	4	71.50	0.3	71.00	71.10	3.7	15,042	0.02%
2021/11/15	1	71.40	0	0.00	70.60	1	16,377	0.01%
2021/11/12	0	0.00	2.4	73.07	73.20	-2.4	16,816	-0.01%
2021/11/10	2.5	73.20	1	72.50	72.60	1.5	16,824	0.01%
2021/11/09	0	0.00	4	72.30	72.90	-4	16,866	-0.02%
2021/11/05	2	69.80	1	70.30	70.30	1	16,934	0.01%
2021/11/04	12	71.25	15	69.71	69.10	-3	17,083	-0.02%
2021/11/03	40	69.09	39	68.35	68.00	1	17,159	0.01%
2021/11/02	1.5	67.00	0	0.00	66.70	1.5	17,617	0.01%
2021/11/01	0	0.00	3	66.70	67.00	-3	17,840	-0.02%
2021/10/29	3	65.77	0	0.00	65.30	3	17,819	0.02%
2021/10/28	2	66.40	0	0.00	64.60	2	17,868	0.01%
2021/10/27	1	65.70	3	66.13	65.70	-2	18,117	-0.01%
2021/10/26	2	67.70	1	67.70	68.00	1	18,603	0.01%
2021/10/25	0	0.00	11	68.73	68.70	-11	19,193	-0.06%
2021/10/22	1	67.60	0	0.00	68.20	1	19,525	0.01%
2021/10/21	1	70.20	1	70.60	70.20	0	19,883	0.00%
2021/10/20	1	68.40	3	69.10	68.80	-2	20,089	-0.01%
2021/10/19	1	67.50	1	67.40	67.70	0	20,461	0.00%
2021/10/18	1	66.40	1	64.70	67.70	0	20,902	0.00%
2021/10/15	1	68.10	0	0.00	68.10	1	21,232	0.00%
2021/10/14	7	67.61	12	68.05	68.20	-5	21,392	-0.02%
2021/10/13	0	0.00	1	70.30	67.70	-1	21,481	0.00%
2021/10/12	1	69.60	0	0.00	69.60	1	22,429	0.00%
2021/10/08	12	75.22	12	75.74	76.30	0	22,963	0.00%
2021/10/07	15.9	74.55	15	76.36	75.50	0.9	23,501	0.00%
2021/10/06	12	71.90	2	71.20	71.30	10	23,866	0.04%
2021/10/05	1	69.20	6.5	70.67	71.50	-5.5	24,268	-0.02%
2021/10/04	14	71.55	14	72.35	70.50	0	24,809	0.00%
2021/10/01	6	75.48	6	74.80	74.40	0	25,770	0.00%
2021/09/30	9	80.58	8	80.81	80.90	1	26,652	0.00%
2021/09/29	4	78.93	3	77.80	77.00	1	27,527	0.00%
2021/09/28	2	77.70	1	77.60	77.90	1	28,566	0.00%
2021/09/27	2	80.95	1	79.20	79.20	1	29,831	0.00%
2021/09/24	3	80.53	2	80.80	81.20	1	33,083	0.00%
2021/09/23	2	79.55	0	0.00	78.90	2	34,886	0.01%
2021/09/17	1.1	79.23	6	79.95	80.00	-4.9	39,933	-0.01%
2021/09/16	2	78.95	2	79.45	79.30	0	42,963	0.00%
2021/09/15	11	78.43	2	78.80	79.90	9	46,178	0.02%
2021/09/14	0	0.00	2	81.20	78.30	-2	48,285	0.00%
2021/09/13	4	80.50	4	79.95	79.50	0	51,510	0.00%
2021/09/10	12	78.40	7	78.83	78.80	5	51,714	0.01%
2021/09/09	4	78.83	1	78.00	78.20	3	53,088	0.01%
2021/09/08	3	78.17	6	78.58	79.40	-3	53,904	-0.01%
2021/09/07	9	81.24	10	79.21	78.20	-1	55,329	0.00%
2021/09/06	2.1	78.98	12.1	79.08	77.70	-10	55,943	-0.02%
2021/09/03	13	81.55	1	80.40	81.30	12	56,818	0.02%
2021/09/02	4	83.55	4	84.43	84.60	0	56,864	0.00%
2021/09/01	18	85.23	5	84.86	83.50	13	57,142	0.02%
2021/08/31	41	90.74	46	89.82	89.50	-5	57,798	-0.01%
2021/08/30	44	92.26	49.1	91.82	90.50	-5.1	58,324	-0.01%
2021/08/27	2	89.75	1	88.80	88.80	1	58,913	0.00%
2021/08/26	8	90.31	7	89.44	89.70	1	61,224	0.00%
2021/08/25	11	88.91	25	90.09	91.00	-14	62,654	-0.02%
2021/08/24	50.1	89.93	47.9	88.99	87.00	2.2	62,379	0.00%
2021/08/23	5	83.58	18	86.95	87.30	-13	61,844	-0.02%
2021/08/20	10	77.98	5	78.52	79.40	5	62,542	0.01%
2021/08/19	26	81.29	15	82.00	76.70	11	62,969	0.02%
2021/08/18	10	78.50	9.1	79.87	81.60	0.9	62,946	0.00%
2021/08/17	1	76.80	0.2	76.20	74.20	0.8	63,698	0.00%
2021/08/16	1	75.80	0.1	75.50	76.10	0.9	65,314	0.00%
2021/08/13	7	77.33	6	78.02	76.10	1	66,434	0.00%
2021/08/12	1	77.50	2	77.35	77.90	-1	67,719	0.00%
2021/08/11	7.1	76.27	18	75.94	76.40	-10.9	68,500	-0.02%
2021/08/10	11	79.58	22	80.46	77.10	-11	68,870	-0.02%
2021/08/09	43	81.80	28	81.66	79.60	15	69,060	0.02%
2021/08/06	43	83.97	34	84.83	82.00	9	69,491	0.01%
2021/08/05	18	79.44	21	79.99	79.20	-3	69,395	0.00%
2021/08/04	7	78.31	10	78.45	78.50	-3	69,542	0.00%
2021/08/03	1.1	78.98	2	79.10	77.90	-0.9	70,666	0.00%
2021/08/02	32.1	78.54	34	78.59	79.00	-1.9	70,835	0.00%
2021/07/30	47	82.37	43	81.32	78.00	4	70,764	0.01%
2021/07/29	43.2	79.01	38	81.16	83.20	5.2	70,488	0.01%
2021/07/28	20	74.96	17	75.42	75.70	3	70,084	0.00%
2021/07/27	36.5	78.10	31.8	78.21	75.00	4.7	69,851	0.01%
2021/07/26	15	80.93	14	81.07	78.00	1	69,664	0.00%
2021/07/23	4	80.93	7.7	81.17	81.60	-3.7	69,686	-0.01%
2021/07/22	11.2	80.22	14	78.30	78.20	-2.8	69,480	0.00%
2021/07/21	11	80.51	10	80.28	79.50	1	69,262	0.00%
2021/07/20	1	83.00	11	83.27	83.00	-10	69,033	-0.01%
2021/07/19	8.1	87.57	3	87.93	86.60	5.1	70,040	0.01%
2021/07/16	71.2	92.74	72	90.93	88.00	-0.8	70,757	0.00%
2021/07/15	25.1	89.75	16.2	88.27	91.40	8.9	70,483	0.01%
2021/07/14	22.2	86.45	15.5	84.89	83.10	6.7	71,253	0.01%
2021/07/13	19.2	90.61	18	90.37	88.00	1.2	71,451	0.00%
2021/07/12	15.2	97.62	18.3	97.72	95.00	-3.1	71,273	0.00%
2021/07/09	11.1	98.04	9	95.79	95.00	2.1	70,768	0.00%
2021/07/08	38	99.91	51.5	98.92	101.00	-13.5	70,237	-0.02%
2021/07/07	89.1	100.88	111	97.98	96.40	-21.9	69,118	-0.03%	大賣/
2021/07/06	35.8	102.11	23	102.30	99.90	12.8	68,179	0.02%
2021/07/05	48.2	104.47	20	102.41	99.30	28.2	67,273	0.04%
2021/07/02	41.2	110.67	35	110.74	109.50	6.2	66,281	0.01%
2021/07/01	123	115.61	98.1	114.89	111.00	24.9	65,435	0.04%	大買/
2021/06/30	18.1	104.53	59.9	108.01	110.50	-41.8	62,480	-0.07%
2021/06/29	119.3	107.28	140.1	105.32	100.50	-20.8	60,994	-0.03%	大買/大賣/
2021/06/28	95.5	106.58	102.2	107.99	107.00	-6.7	59,009	-0.01%	大賣/
2021/06/25	127	102.31	102	102.46	102.00	25	56,329	0.04%	大買/大賣/
2021/06/24	67.3	94.60	110.2	94.33	98.10	-43	53,319	-0.08%	大賣/
2021/06/23	153.9	95.75	60.3	94.28	89.80	93.6	50,069	0.19%	大買/
2021/06/22	100.9	97.16	83	98.38	99.70	17.9	47,918	0.04%
2021/06/21	14	90.53	2	90.70	90.70	12	44,599	0.03%
2021/06/18	19	80.54	51	81.52	82.50	-32	44,279	-0.07%
2021/06/17	14	73.28	20	73.64	75.00	-6	43,059	-0.01%
2021/06/16	68	75.02	99	75.40	71.70	-31	42,298	-0.07%
2021/06/15	25.1	73.54	24	74.22	74.30	1.1	40,804	0.00%
2021/06/11	40	70.99	95	70.85	70.50	-55	39,747	-0.14%
2021/06/10	19	66.52	27	66.54	67.80	-8	38,670	-0.02%
2021/06/09	15	67.37	9	67.46	66.90	6	38,325	0.02%
2021/06/08	59	68.79	36.2	69.08	67.50	22.8	37,791	0.06%
2021/06/07	42.2	68.34	41	66.80	65.40	1.2	36,736	0.00%
2021/06/04	60	73.62	25.5	72.73	70.20	34.5	35,885	0.10%
2021/06/03	82.3	78.77	78	78.58	76.70	4.3	34,724	0.01%
2021/06/02	42	72.36	80	74.18	77.00	-38	32,196	-0.12%
2021/06/01	12	67.26	3.1	67.63	70.00	8.9	30,426	0.03%
2021/05/31	14	69.81	9	69.12	67.40	5	29,963	0.02%
2021/05/28	29.5	69.67	23.3	69.06	68.60	6.2	29,180	0.02%
2021/05/27	24.2	67.09	28	67.76	68.20	-3.8	28,200	-0.01%
2021/05/26	16	66.60	25	65.23	66.10	-9	27,470	-0.03%
2021/05/25	85	68.42	30.2	66.58	65.50	54.9	26,646	0.21%
2021/05/24	61	70.46	39	71.63	70.00	22	25,420	0.09%
2021/05/21	62	65.57	89.1	65.78	67.70	-27.1	23,704	-0.11%
2021/05/20	78.1	65.44	42	64.52	61.70	36.1	22,447	0.16%
2021/05/19	7	64.06	5	62.10	64.90	2	21,046	0.01%
2021/05/18	5.1	58.31	0.4	57.80	59.00	4.7	20,204	0.02%
2021/05/17	2.1	54.58	2	54.75	53.70	0.1	19,623	0.00%
2021/05/14	17.1	58.11	20	56.81	59.60	-2.9	19,165	-0.02%
2021/05/13	23.2	58.72	13	57.89	57.50	10.2	18,372	0.06%
2021/05/12	11	67.03	11	66.69	63.80	0	17,695	0.00%
2021/05/11	18.1	75.74	31	74.29	70.80	-12.9	17,218	-0.07%
2021/05/10	4.2	72.15	1	70.50	75.10	3.2	15,994	0.02%
2021/05/07	7	63.40	0	0.00	68.30	7	15,655	0.04%
2021/05/06	2	68.00	3	70.90	66.10	-1	15,376	-0.01%
2021/05/05	2	65.50	4	64.88	68.50	-2	15,070	-0.01%
2021/05/04	5	69.30	4	67.00	67.00	1	14,815	0.01%
2021/05/03	3	74.28	3	74.40	74.40	0	14,627	0.00%
2021/04/29	3	70.80	3.1	67.96	70.80	-0.1	14,362	0.00%
2021/04/28	6	66.62	5	66.84	66.50	1	14,027	0.01%
2021/04/27	2	65.35	3	65.90	66.10	-1	13,789	-0.01%
2021/04/26	5	64.18	8.2	59.02	64.30	-3.2	13,492	-0.02%
2021/04/23	89.2	56.96	69.2	57.77	58.60	20	13,222	0.15%
2021/04/22	49	56.65	138	54.48	54.10	-89	12,087	-0.74%	大賣/
2021/04/21	21	51.74	17	53.04	53.90	4	11,255	0.04%
2021/04/20	130	49.44	43	47.24	49.00	87	10,506	0.83%	大買/
2021/04/19	12.2	46.24	82	46.83	46.90	-69.8	9,456	-0.74%
2021/04/16	22	40.79	46	40.52	42.75	-24	8,607	-0.28%
2021/04/15	0	0.00	28	39.01	38.90	-28	8,037	-0.35%
2021/04/14	90	38.85	4.1	38.58	38.00	85.9	7,958	1.08%
2021/04/13	3	38.02	5	38.67	38.20	-2	7,811	-0.03%
2021/04/12	2	38.75	17	38.91	38.40	-15	7,710	-0.19%
2021/04/09	24	37.95	7	37.96	37.55	17	7,495	0.23%
2021/04/08	45	39.74	6	39.96	39.50	39	7,199	0.54%
2021/04/07	14	40.07	10	40.37	40.00	4	6,955	0.06%
2021/04/06	16	38.14	6	38.55	38.90	10	6,566	0.15%
2021/04/01	16	36.48	1	36.25	36.45	15	6,256	0.24%
2021/03/31	3	34.72	2	35.00	35.80	1	5,819	0.02%
2021/03/30	0	0.00	1	32.70	32.95	-1	5,335	-0.02%
2021/03/26	0	0.00	39	31.48	32.35	-39	5,372	-0.73%
2021/03/25	1	31.45	4	31.01	30.85	-3	5,535	-0.05%
2021/03/24	0	0.00	1	32.10	32.00	-1	5,523	-0.02%
2021/03/23	1	32.45	0	32.35	32.40	1	5,456	0.02%
2021/03/22	1	32.50	0	0.00	32.95	1	5,314	0.02%
2021/03/19	2	31.80	2	31.90	32.00	0	5,046	0.00%
2021/03/18	1	30.90	2	31.35	31.45	-1	4,834	-0.02%
2021/03/16	0	0.00	1	30.05	29.90	-1	4,630	-0.02%
2021/03/15	4	29.59	0.5	29.45	29.85	3.5	4,593	0.08%
2021/03/12	2	28.95	0	0.00	29.05	2	4,540	0.04%
2021/03/05	1	27.65	2	28.35	27.90	-1	4,276	-0.02%
2021/03/04	0	0.00	8.2	28.05	28.25	-8.2	4,135	-0.20%
2021/03/03	0	0.00	12	27.95	27.95	-12	4,080	-0.29%
2021/02/25	0	0.00	1	27.70	27.90	-1	3,963	-0.03%
2021/02/19	0	0.00	5	26.35	26.40	-5	3,758	-0.13%
2021/02/18	0	0.00	5	26.96	26.75	-5	3,721	-0.14%
2021/02/03	1	24.40	0	0.00	24.35	1	3,530	0.03%
2021/02/01	1	24.00	0	0.00	24.05	1	3,534	0.03%
2021/01/27	0.3	24.50	0.1	24.50	24.50	0.2	3,475	0.01%
2021/01/20	2	24.00	0.5	23.80	23.80	1.5	3,393	0.04%
2021/01/19	0.1	25.00	2	25.40	24.90	-2	3,335	-0.06%
2021/01/18	2	25.20	1	25.10	25.20	1	3,304	0.03%
2021/01/15	1	25.90	0	0.00	26.00	1	3,227	0.03%
2021/01/14	6	27.53	2	27.75	27.60	4	3,095	0.13%
2021/01/13	3	27.02	0	26.80	27.00	3	2,920	0.10%
2021/01/12	3	27.67	4	27.22	26.75	-1	2,810	-0.04%
2021/01/11	0	0.00	3.3	26.75	26.75	-3.3	2,369	-0.14%
2021/01/07	0.1	24.03	0	0.00	24.05	0.1	2,241	0.01%
2021/01/06	0	0.00	2	24.75	24.45	-2	2,191	-0.09%
2021/01/05	0.5	24.95	0	0.00	24.95	0.5	2,144	0.02%
2020/12/30	0	0.00	5	24.60	24.55	-5	2,025	-0.25%
2020/12/29	0	0.00	1	24.75	24.70	-1	1,997	-0.05%
2020/12/28	2	25.17	4	25.14	25.15	-2	1,902	-0.11%
2020/12/25	1	24.25	0	0.00	24.25	1	1,767	0.06%
2020/12/23	1	23.75	0	0.00	24.20	1	1,714	0.06%
2020/12/22	7	24.52	3	25.55	23.85	4	1,668	0.24%
2020/12/21	13	24.77	7	25.06	25.20	6	1,463	0.41%
2020/12/18	1	23.50	16.1	23.66	23.75	-15.1	1,234	-1.23%
2020/12/17	2	23.00	0	0.00	23.15	2	1,152	0.17%
2020/12/16	0	0.00	3	22.95	23.05	-3	1,148	-0.26%
2020/12/03	0	0.00	1	22.30	22.40	-1	1,001	-0.10%
2020/12/01	0	0.00	2	22.30	22.40	-2	1,036	-0.19%
2020/11/30	1	22.70	0	0.00	22.40	1	1,034	0.10%
2020/11/27	0	0.00	14	22.86	22.95	-14	1,028	-1.36%
2020/11/18	0	0.00	6	22.10	22.15	-6	1,045	-0.57%
2020/11/17	0.5	21.75	0	0.00	21.90	0.5	1,045	0.05%
2020/11/11	5	21.66	0	0.00	21.90	5	1,110	0.45%
2020/11/10	3	21.70	2	21.60	21.70	1	1,115	0.09%
2020/11/05	2	21.10	0	0.00	21.10	2	1,120	0.18%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/11/02	2	21.05	0	0.00	21.05	2	1,160	0.17%
2020/10/29	4	21.25	0	0.00	21.50	4	1,153	0.35%
2020/10/22	2	21.45	0	0.00	21.50	2	1,212	0.17%
2020/10/19	1	21.70	0	0.00	21.65	1	1,243	0.08%
2020/10/16	2	21.75	0	0.00	21.70	2	1,245	0.16%
2020/10/08	0	0.00	2	22.15	22.20	-2	1,265	-0.16%
2020/10/05	0	0.00	1	22.25	22.50	-1	1,270	-0.08%
2020/09/30	0	0.00	2	21.70	21.80	-2	1,273	-0.16%
2020/09/28	2	21.95	0	0.00	21.85	2	1,326	0.15%
2020/09/25	1	21.75	1	21.50	21.55	0	1,364	0.00%
2020/09/24	3	21.37	1	21.30	21.35	2	1,423	0.14%
2020/09/23	2	21.70	0	0.00	21.65	2	1,441	0.14%
2020/09/22	4	21.98	0	0.00	21.90	4	1,465	0.27%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/08/31	1	23.15	12	23.27	23.15	-11	2,262	-0.49%
2020/08/19	0	0.00	10	22.91	22.90	-10	2,450	-0.41%
2020/08/13	0	0.00	2	22.80	22.80	-2	2,524	-0.08%
2020/08/07	0	0.00	1	22.35	22.25	-1	2,614	-0.04%
2020/08/06	0	0.00	1	22.25	22.30	-1	2,618	-0.04%
2020/08/05	11	21.57	0	0.00	21.55	11	2,610	0.42%
2020/08/04	0	0.00	0.1	21.50	21.35	-0.1	2,600	0.00%
2020/07/28	3	21.20	1	21.40	21.10	2	2,639	0.08%
2020/07/27	2	22.00	5	21.95	21.90	-3	2,630	-0.11%
2020/07/24	4	22.31	0	0.00	22.25	4	2,639	0.15%
2020/07/20	4	22.54	0	0.00	22.90	4	2,643	0.15%
2020/07/17	3	22.82	0	0.00	22.70	3	2,644	0.11%
2020/07/15	4	22.78	0	0.00	22.80	4	2,678	0.15%
2020/07/13	0	0.00	1	23.00	23.00	-1	2,704	-0.04%
2020/07/10	5	22.76	1	22.75	22.85	4	2,729	0.15%
2020/07/09	0	0.00	1	23.15	23.10	-1	2,729	-0.04%
2020/07/07	1	23.80	0	0.00	23.70	1	2,693	0.04%
2020/07/01	0	0.00	4	24.93	25.10	-4	2,583	-0.15%
2020/06/29	0	0.00	5	24.50	24.50	-5	2,551	-0.20%
2020/06/24	2	24.65	0	0.00	24.75	2	2,550	0.08%
2020/06/23	1	25.00	0	0.00	24.85	1	2,558	0.04%
2020/06/22	0	0.00	11	24.93	25.00	-11	2,541	-0.43%
2020/06/19	9	25.09	1	25.15	25.00	8	2,542	0.31%
2020/06/18	0	0.00	10	24.42	24.65	-10	2,501	-0.40%
2020/06/17	0	0.00	10	23.90	24.15	-10	2,476	-0.40%
2020/06/15	0	0.00	1	23.40	23.40	-1	2,537	-0.04%
2020/06/12	7	23.48	0	0.00	23.50	7	2,545	0.27%
2020/06/11	3	23.98	0	0.00	23.75	3	2,546	0.12%
2020/06/10	9	24.55	0	0.00	24.40	9	2,515	0.36%
2020/06/09	8	24.11	6	24.35	24.40	2	2,550	0.08%
2020/06/08	6	23.70	0	0.00	23.80	6	2,463	0.24%
2020/05/28	10	23.05	0	0.00	22.55	10	2,026	0.49%
2020/05/19	5	23.40	0	0.00	23.50	5	1,819	0.27%
2020/05/18	1	23.25	0	0.00	23.35	1	1,813	0.06%
2020/05/15	2	23.20	0	0.00	23.35	2	1,795	0.11%
2020/05/14	2	23.55	0	0.00	23.40	2	1,751	0.11%
2020/05/08	0	0.00	0	24.40	24.40	0	1,727	0.00%
2020/05/07	1	23.90	0	0.00	24.30	1	1,761	0.06%
2020/05/05	1	24.25	0	0.00	24.45	1	1,768	0.06%
2020/05/04	1	24.55	0	0.00	24.50	1	1,773	0.06%
2020/04/30	1	24.55	1	25.15	25.15	0	1,773	0.00%
2020/04/10	0	0.00	2	23.10	23.15	-2	1,897	-0.11%
2020/04/09	0	0.00	1	23.05	23.05	-1	1,903	-0.05%
2020/04/07	0	0.00	1	22.15	22.25	-1	1,878	-0.05%
2020/04/06	1	21.80	0	0.00	21.80	1	1,876	0.05%
2020/03/25	2	21.50	0	0.00	21.55	2	1,839	0.11%
2020/03/16	1	24.00	0	0.00	23.85	1	1,688	0.06%
2020/03/09	1	26.40	0	0.00	26.15	1	1,527	0.07%
2020/03/06	2	26.83	0	0.00	26.80	2	1,483	0.13%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/02	1	27.05	0	0.00	27.10	1	1,441	0.07%
2020/02/21	1	27.55	0	0.00	27.65	1	1,391	0.07%
2020/02/17	1	27.35	0	0.00	27.45	1	1,388	0.07%
2020/02/07	2	27.85	0	0.00	27.75	2	1,482	0.13%
2020/01/31	1	28.25	0	0.00	28.25	1	1,433	0.07%
2020/01/30	0	0.00	4.3	28.49	28.15	-4.3	1,428	-0.30%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2020/01/06	2	29.05	0	0.00	29.05	2	1,427	0.14%
2019/12/13	2	29.48	0	0.00	29.45	2	1,860	0.11%
2019/12/06	1	29.60	0	0.00	29.65	1	1,899	0.05%
2019/11/11	5	29.70	0	0.00	29.50	5	2,208	0.23%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/10/18	1	30.50	0	0.00	30.45	1	2,565	0.04%
2019/10/04	1	30.55	0	0.00	30.50	1	2,658	0.04%
2019/10/03	5	29.46	0	0.00	29.60	5	2,596	0.19%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	2	30.10	0	0.00	30.00	2	2,430	0.08%
2019/09/25	0	0.00	2	30.45	30.55	-2	2,406	-0.08%
2019/09/24	3	30.18	0	0.00	30.10	3	2,391	0.13%
2019/09/23	4	30.30	0	0.00	30.10	4	2,362	0.17%
2019/09/20	3	30.33	0	0.00	30.35	3	2,321	0.13%
2019/09/16	0	0.00	1	31.20	31.05	-1	2,282	-0.04%
2019/09/11	1	31.45	0	0.00	31.35	1	2,290	0.04%
2019/09/10	1	32.10	0	0.00	31.50	1	2,266	0.04%
2019/09/09	1	32.10	0	0.00	31.85	1	2,228	0.04%
2019/09/03	1	32.50	1	32.65	32.45	0	2,141	0.00%
2019/08/30	1	32.15	0	0.00	31.80	1	2,034	0.05%
2019/08/26	3	30.90	0	0.00	30.85	3	1,918	0.16%
2019/08/21	3	31.30	0	0.00	31.40	3	1,900	0.16%
2019/08/20	11	31.18	0	0.00	31.45	11	1,885	0.58%
2019/08/16	4	30.95	0	0.00	31.15	4	1,817	0.22%
2019/08/02	0	0.00	18	31.30	31.40	-18	1,637	-1.10%
2019/07/03	1	31.20	0	0.00	31.20	1	862	0.12%
2019/06/27	0	0.00	1	31.20	31.05	-1	884	-0.11%
2019/06/24	0	0.00	2	31.00	30.85	-2	865	-0.23%
2019/06/21	3	30.85	1	30.85	30.80	2	852	0.23%
2019/06/20	0	0.00	1	30.45	30.60	-1	828	-0.12%
2019/06/10	1	29.85	0	0.00	29.85	1	831	0.12%
2019/06/03	4	29.73	0	0.00	29.80	4	839	0.48%
2019/05/28	4	29.63	0	0.00	29.40	4	869	0.46%
2019/05/27	2	29.50	0	0.00	29.65	2	880	0.23%
2019/05/24	2	29.45	0	0.00	29.50	2	882	0.23%
2019/05/17	2	29.50	0	0.00	29.50	2	892	0.22%
2019/05/14	2	29.10	2	28.80	29.65	0	929	0.00%
2019/05/09	1	30.05	0	0.00	29.95	1	921	0.11%
2019/05/08	2	30.05	0	0.00	30.05	2	901	0.22%
2019/04/19	1	29.50	0	0.00	29.45	1	794	0.13%
2019/04/18	1	29.50	0	0.00	29.35	1	791	0.13%
2019/04/17	7	29.45	0	0.00	29.40	7	785	0.89%
2019/03/29	0	0.00	5	30.05	30.15	-5	651	-0.77%
2019/03/19	0	0.00	1	29.95	29.85	-1	655	-0.15%
2019/03/15	1	29.80	0	0.00	29.75	1	630	0.16%
2019/03/04	1	30.00	0	0.00	30.00	1	701	0.14%
2019/02/19	0	0.00	1	28.90	29.00	-1	660	-0.15%
2018/12/28	5	28.85	0	0.00	29.00	5	1,618	0.31%
2018/12/07	1	29.80	0	0.00	29.30	1	1,673	0.06%
2018/11/21	0	0.00	1	28.60	28.85	-1	1,650	-0.06%
2018/11/12	1	28.00	0	0.00	27.95	1	1,680	0.06%
2018/10/30	0	0.00	2	28.85	28.85	-2	1,648	-0.12%
2018/10/26	0	0.00	2	29.73	29.85	-2	1,632	-0.12%
2018/10/25	1	29.45	0	0.00	29.50	1	1,617	0.06%
2018/10/22	0	0.00	10	30.85	30.90	-10	1,557	-0.64%
2018/10/18	1	30.90	0	0.00	31.45	1	1,535	0.07%
2018/10/17	0	0.00	0.1	30.90	30.85	-0.1	1,499	0.00%
2018/10/16	56	32.63	56	31.49	31.55	0	1,424	0.00%
2018/10/15	10	32.10	2	31.90	31.95	8	1,158	0.69%
2018/10/12	0	0.00	2	30.35	30.45	-2	1,050	-0.19%
2018/10/11	2	29.55	0	0.00	30.05	2	1,025	0.20%
2018/10/05	0	0.00	20	29.80	29.95	-20	868	-2.30%
2018/08/28	0	0.00	2	30.98	30.95	-2	694	-0.29%
2018/08/23	0	0.00	1	31.05	30.90	-1	665	-0.15%
2018/08/17	1	30.05	0	0.00	30.00	1	602	0.17%
2018/08/13	1	30.00	0	0.00	29.75	1	581	0.17%
2018/08/08	1	30.90	0	0.00	30.90	1	551	0.18%
2018/07/24	0	0.00	11	29.88	29.95	-11	471	-2.33%
2018/07/20	0	0.00	4	29.51	29.55	-4	446	-0.90%
2018/07/17	0	0.00	1	29.20	29.30	-1	450	-0.22%
2018/07/16	0	0.00	1	29.30	29.10	-1	449	-0.22%
2018/06/28	0	0.00	1	28.50	28.55	-1	458	-0.22%
2018/06/11	1	29.50	0	0.00	29.60	1	440	0.23%
2018/05/23	0	0.00	1	29.25	29.15	-1	434	-0.23%
2018/05/18	0	0.00	1	28.65	28.85	-1	443	-0.23%
2018/05/09	1	29.55	2	29.33	29.50	-1	470	-0.21%
2018/03/26	1	27.30	0	0.00	27.50	1	585	0.17%
2018/03/20	0	0.00	1	28.20	28.10	-1	658	-0.15%
2018/03/13	1	28.10	0.1	28.35	28.20	0.9	700	0.13%
2018/02/22	1	27.35	0	0.00	27.60	1	892	0.11%
2018/01/10	2	29.33	0	0.00	29.30	2	1,133	0.18%
2018/01/08	0	0.00	1	29.80	29.80	-1	1,173	-0.09%
2018/01/03	0	0.00	1	29.80	29.40	-1	1,153	-0.09%
2018/01/02	1	29.10	0	0.00	29.10	1	1,138	0.09%