慧洋-KY (2637)-元大-蘆洲中正券商分點個股進出

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
71.9
漲跌
▲3.2
漲幅
+4.66%
成交量
15,687張
產業
上市航運類股
951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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	70.60	7	72.04	71.90	-6.9	6,779	-0.10%
2024/05/06	0	0.00	1.1	69.98	68.70	-1.1	6,539	-0.02%
2024/05/03	0	0.00	4	69.15	69.00	-4	6,492	-0.06%
2024/05/02	0	0.00	8	68.60	67.80	-8	6,450	-0.12%
2024/04/30	0	0.00	4.1	68.14	68.10	-4.1	6,441	-0.06%
2024/04/29	1	70.40	0	0.00	68.90	1	6,401	0.02%
2024/04/26	2.1	69.06	63	68.17	68.70	-60.9	6,323	-0.96%
2024/04/25	1	68.20	8	67.30	67.10	-7	6,323	-0.11%
2024/04/24	2	67.30	0.3	66.90	67.50	1.8	6,433	0.03%
2024/04/23	1.1	69.45	9.4	68.84	69.20	-8.3	6,346	-0.13%
2024/04/22	70.3	67.72	6	70.05	69.20	64.3	6,217	1.03%
2024/04/19	0.1	64.35	10	66.14	66.30	-9.9	5,846	-0.17%
2024/04/18	1	63.80	0	0.00	64.70	1	5,649	0.02%
2024/04/16	1	62.60	9.3	63.51	62.90	-8.3	5,686	-0.15%
2024/04/15	9	66.72	0	66.40	66.00	9	5,747	0.16%
2024/04/12	16.2	66.23	11.4	65.91	66.70	4.8	5,782	0.08%
2024/04/11	8.3	63.99	3	63.97	64.20	5.3	6,060	0.09%
2024/04/10	3	63.20	1	63.20	63.20	2	6,140	0.03%
2024/04/09	2.1	61.25	19	61.80	63.70	-16.9	6,134	-0.28%
2024/04/08	7	57.79	1	58.00	58.50	6	5,986	0.10%
2024/04/03	2	57.80	0	0.00	57.40	2	5,976	0.03%
2024/04/02	4.5	57.37	5	57.04	57.30	-0.5	6,020	-0.01%
2024/03/29	7.6	58.02	0	0.00	58.40	7.6	6,209	0.12%
2024/03/28	0.4	59.50	2	59.10	58.90	-1.6	6,350	-0.03%
2024/03/27	1	58.90	0	0.00	60.00	1	6,487	0.02%
2024/03/26	3	59.50	2	60.90	59.50	1	6,719	0.01%
2024/03/25	0.7	61.50	1	62.00	61.90	-0.3	6,756	0.00%
2024/03/22	1	60.10	2	61.80	61.80	-1	6,852	-0.01%
2024/03/21	1	60.20	1	60.80	60.60	0	7,038	0.00%
2024/03/20	1	61.30	1	62.00	61.10	0	7,038	0.00%
2024/03/19	2	60.85	4.1	61.60	61.50	-2.1	7,029	-0.03%
2024/03/18	1.3	57.76	1	58.60	58.60	0.3	7,055	0.00%
2024/03/15	1	58.90	0	0.00	58.90	1	7,025	0.01%
2024/03/14	2	60.30	2	60.40	60.10	0	6,901	0.00%
2024/03/12	0	0.00	1	62.00	61.50	-1	7,058	-0.01%
2024/03/11	0	0.00	17	61.23	61.60	-17	7,280	-0.23%
2024/03/08	17	60.99	9	61.32	60.80	8	8,102	0.10%
2024/03/07	1	60.20	4	60.00	59.80	-3	8,665	-0.03%
2024/03/06	9	60.40	8.3	61.05	60.10	0.8	8,832	0.01%
2024/03/05	1	61.00	1.3	61.64	61.70	-0.3	8,838	0.00%
2024/03/04	0	0.00	13	61.78	62.00	-13	8,891	-0.15%
2024/03/01	10.2	60.40	22	61.75	61.10	-11.9	9,499	-0.12%
2024/02/29	20	61.35	17	61.22	61.40	3	9,495	0.03%
2024/02/27	10	59.15	1	58.40	58.10	9	9,318	0.10%
2024/02/26	0	0.00	12	58.58	59.30	-12	9,164	-0.13%
2024/02/23	3.2	56.76	1	56.70	56.40	2.2	8,967	0.02%
2024/02/22	0	0.00	5.3	57.41	56.80	-5.3	8,926	-0.06%
2024/02/21	3.3	56.70	9	56.84	56.50	-5.7	8,768	-0.07%
2024/02/20	1	55.00	11.1	55.11	54.90	-10.1	8,562	-0.12%
2024/02/19	2	54.00	0	0.00	53.90	2	8,457	0.02%
2024/02/16	0	0.00	4	52.93	53.00	-4	8,409	-0.05%
2024/02/15	0	0.00	4	52.30	52.40	-4	8,403	-0.05%
2024/02/05	1	51.00	0	0.00	51.00	1	8,382	0.01%
2024/02/02	6	51.90	0.1	51.80	51.60	5.9	8,383	0.07%
2024/02/01	0	0.00	7	52.97	53.20	-7	8,353	-0.08%
2024/01/30	3	51.60	0	0.00	52.00	3	8,286	0.04%
2024/01/26	1	52.40	1	51.60	51.60	0	8,291	0.00%
2024/01/25	1	52.30	19	52.40	52.40	-18	8,290	-0.22%
2024/01/24	2	52.40	3	53.03	52.30	-1	8,292	-0.01%
2024/01/23	1	52.20	17	52.41	52.50	-16	8,292	-0.19%
2024/01/22	2	52.00	4	52.13	52.20	-2	8,300	-0.02%
2024/01/19	22	52.00	3	51.83	52.10	19	8,297	0.23%
2024/01/18	11	53.31	49	53.30	53.20	-38	8,281	-0.46%
2024/01/17	0	0.00	3	50.67	50.30	-3	8,162	-0.04%
2024/01/16	2	50.70	0	0.00	50.90	2	8,140	0.02%
2024/01/15	4	51.58	0	0.00	51.50	4	8,140	0.05%
2024/01/12	2	52.10	101	51.95	52.10	-99	8,160	-1.21%	大賣/
2024/01/10	4	51.60	4	51.10	51.10	0	8,197	0.00%
2024/01/09	3	52.20	204	52.52	52.50	-201	8,159	-2.46%	大賣/鉅額交易
2024/01/08	0	0.00	3	54.17	54.00	-3	7,997	-0.04%
2024/01/05	9.1	54.54	18	54.92	54.90	-8.9	7,872	-0.11%
2024/01/04	1	53.80	8	53.16	53.20	-7	7,462	-0.09%
2024/01/03	3.1	52.12	0	0.00	52.10	3.1	7,437	0.04%
2024/01/02	4	53.78	3	54.03	52.40	1	7,479	0.01%
2023/12/29	1	52.30	1	52.10	52.00	0	7,457	0.00%
2023/12/28	2	52.15	1	51.90	51.90	1	7,560	0.01%
2023/12/27	2	53.70	23	53.70	53.50	-21	7,538	-0.28%
2023/12/26	5	52.80	10	51.87	53.00	-5	7,480	-0.07%
2023/12/25	9	50.42	11	50.54	49.95	-2	7,324	-0.03%
2023/12/22	6	53.00	7	53.17	53.20	-1	7,252	-0.01%
2023/12/21	14.1	53.62	8	53.20	53.60	6.1	7,195	0.08%
2023/12/20	0	0.00	6	51.78	52.00	-6	6,995	-0.09%
2023/12/19	0	0.00	2	51.70	51.00	-2	6,992	-0.03%
2023/12/18	18	51.43	12	51.17	51.30	6	7,084	0.08%
2023/12/15	0	0.00	5	50.80	51.10	-5	7,143	-0.07%
2023/12/14	2	50.75	4	51.28	50.60	-2	7,403	-0.03%
2023/12/13	4	52.33	8	52.20	51.50	-4	7,594	-0.05%
2023/12/12	6	50.92	4	50.90	50.70	2	8,078	0.02%
2023/12/11	2	50.65	6	51.03	50.90	-4	8,421	-0.05%
2023/12/08	11	50.90	70	50.95	50.60	-59	8,403	-0.70%
2023/12/07	18	51.28	15	51.41	51.20	3	8,341	0.04%
2023/12/06	9	52.62	6	52.33	52.50	3	8,257	0.04%
2023/12/05	47	55.32	32	54.45	53.60	15	8,049	0.19%
2023/12/04	77.1	54.47	56	54.17	55.00	21.1	7,193	0.29%
2023/12/01	2	50.25	4	50.40	50.30	-2	6,548	-0.03%
2023/11/30	0	0.00	2	49.43	48.50	-2	6,363	-0.03%
2023/11/29	1	48.00	6	48.40	48.15	-5	6,336	-0.08%
2023/11/28	19	49.64	21	49.14	48.90	-2	6,225	-0.03%
2023/11/27	0	0.00	10	46.71	46.60	-10	5,540	-0.18%
2023/11/24	5	45.15	5.5	45.13	45.10	-0.5	5,446	-0.01%
2023/11/23	5	44.50	2	44.58	44.65	3	5,462	0.05%
2023/11/22	1	44.20	0	0.00	44.20	1	5,474	0.02%
2023/11/21	0	0.00	4.5	44.39	44.45	-4.5	5,503	-0.08%
2023/11/17	2	44.10	1	44.05	44.10	1	5,642	0.02%
2023/11/14	1	42.45	0	0.00	42.20	1	6,176	0.02%
2023/11/10	0	0.00	1	42.80	42.35	-1	6,227	-0.02%
2023/11/09	1	43.10	0	0.00	43.00	1	6,250	0.02%
2023/11/08	1	42.90	1	43.35	43.45	0	6,361	0.00%
2023/11/07	0	0.00	1	42.85	42.85	-1	6,394	-0.02%
2023/11/03	1	43.15	0.3	43.35	43.20	0.7	6,435	0.01%
2023/10/31	3.1	42.07	0	0.00	41.70	3.1	6,473	0.05%
2023/10/26	4.1	42.31	0	0.00	42.30	4.1	6,662	0.06%
2023/10/25	7	43.92	0	0.00	43.75	7	6,692	0.10%
2023/10/24	7.1	44.10	0	0.00	44.00	7.1	6,692	0.11%
2023/10/23	1	44.15	0	0.00	44.30	1	6,693	0.01%
2023/10/20	2	45.48	0	0.00	45.60	2	6,689	0.03%
2023/10/19	1	47.10	0	0.00	47.15	1	6,775	0.01%
2023/10/17	3	46.33	3	46.22	45.60	0	6,811	0.00%
2023/10/13	0	0.00	1	47.30	47.10	-1	6,933	-0.01%
2023/10/12	2	46.85	0	0.00	47.05	2	6,917	0.03%
2023/10/11	1	47.85	1	47.05	47.15	0	6,906	0.00%
2023/10/06	3	49.07	3	48.73	48.90	0	6,844	0.00%
2023/10/05	8.1	48.19	0	0.00	47.30	8.1	6,762	0.12%
2023/10/04	4	47.36	3	47.67	47.90	1	6,708	0.01%
2023/10/02	1	47.35	28	47.80	47.35	-27	6,614	-0.41%
2023/09/28	0	0.00	1	48.70	48.45	-1	6,576	-0.02%
2023/09/27	5	48.96	4	49.38	48.45	1	6,577	0.02%
2023/09/26	9	48.25	2	48.23	48.75	7	6,572	0.11%
2023/09/25	1	48.85	0	0.00	48.70	1	6,554	0.02%
2023/09/22	1	49.75	0	0.00	49.65	1	6,523	0.02%
2023/09/21	10	50.03	1	50.80	49.45	9	6,474	0.14%
2023/09/20	2	50.50	5	51.02	50.00	-3	6,315	-0.05%
2023/09/19	1	50.50	3	51.57	50.50	-2	6,030	-0.03%
2023/09/18	15	50.91	9	50.89	50.50	6	5,762	0.10%
2023/09/15	18	51.97	2	51.60	51.40	16	5,563	0.29%
2023/09/14	24	49.28	28.2	50.34	50.90	-4.2	4,974	-0.08%
2023/09/11	0	0.00	3	46.33	45.90	-3	4,608	-0.07%
2023/09/08	1	45.90	0	0.00	45.80	1	4,591	0.02%
2023/09/06	28	45.89	2	45.70	45.90	26	4,572	0.57%
2023/09/05	0	0.00	10	46.35	46.35	-10	4,568	-0.22%
2023/09/04	2	44.00	2	45.23	45.55	0	4,580	0.00%
2023/09/01	1	45.15	0	0.00	45.20	1	4,545	0.02%
2023/08/30	1	45.60	0.2	45.50	45.55	0.8	4,585	0.02%
2023/08/29	2	45.60	7.4	45.34	45.50	-5.4	4,615	-0.12%
2023/08/28	0	0.00	2	43.65	43.80	-2	4,660	-0.04%
2023/08/25	1	43.70	1	43.60	43.30	0	4,724	0.00%
2023/08/24	2.2	43.80	0	0.00	43.60	2.2	4,812	0.05%
2023/08/23	2	45.18	0	0.00	44.65	2	4,852	0.04%
2023/08/22	12.1	45.15	0	0.00	45.15	12.1	4,915	0.25%
2023/08/21	6	46.82	0	0.00	45.80	6	4,840	0.12%
2023/08/18	6	47.56	15.2	46.58	47.50	-9.2	4,706	-0.19%
2023/08/16	1	42.75	0	0.00	42.25	1	4,388	0.02%
2023/08/15	11	42.60	0	0.00	42.85	11	4,380	0.25%
2023/08/14	1	42.85	0	0.00	41.80	1	4,360	0.02%
2023/08/11	1	44.60	0	45.10	44.60	1	4,260	0.02%
2023/08/10	4	45.39	10	45.48	45.25	-6	4,239	-0.14%
2023/08/08	2.1	46.50	0	0.00	46.45	2.1	4,223	0.05%
2023/08/07	1	46.80	8	46.70	46.90	-7	4,196	-0.17%
2023/08/04	5	47.31	0	0.00	47.40	5	4,198	0.12%
2023/08/02	6	47.30	28.5	47.27	47.35	-22.4	4,185	-0.54%
2023/08/01	7	47.03	2.2	46.93	47.05	4.8	4,123	0.12%
2023/07/31	1	45.35	0	0.00	45.55	1	4,046	0.02%
2023/07/28	1	46.50	0	0.00	46.40	1	4,008	0.02%
2023/07/25	0.1	45.30	0	0.00	44.85	0.1	3,935	0.00%
2023/07/24	2	45.38	10	45.25	45.45	-8	3,904	-0.20%
2023/07/21	0.1	46.35	1	46.30	46.45	-0.9	3,800	-0.02%
2023/07/20	10	45.90	0	0.00	46.30	10	3,738	0.27%
2023/07/18	1.2	45.79	1	45.20	45.45	0.2	3,608	0.01%
2023/07/17	1	45.80	0	0.00	45.65	1	3,553	0.03%
2023/07/14	5	46.22	0.1	46.40	46.05	5	3,583	0.14%
2023/07/13	3.1	45.37	3	45.25	45.15	0.1	3,621	0.00%
2023/07/12	5.3	47.14	0	0.00	46.60	5.3	3,597	0.15%
2023/07/11	0.1	47.40	7.1	47.40	47.60	-7	3,584	-0.20%
2023/07/10	0.3	47.79	2	47.40	47.05	-1.8	3,630	-0.05%
2023/07/07	0	0.00	1	48.10	48.00	-1	3,668	-0.03%
2023/07/06	10	49.10	2	48.80	48.85	8	3,678	0.22%
2023/07/04	5	49.11	0	0.00	48.75	5	3,852	0.13%
2023/07/03	1	50.00	0.2	50.40	49.70	0.8	3,824	0.02%
2023/06/30	1	49.05	0	0.00	48.80	1	3,771	0.03%
2023/06/29	2	48.70	0	0.00	48.65	2	3,744	0.05%
2023/06/28	0.2	49.45	0	0.00	48.95	0.2	3,768	0.01%
2023/06/27	2	50.05	2	50.15	49.80	0	3,808	0.00%
2023/06/26	0	0.00	14	50.26	49.95	-14	3,938	-0.36%
2023/06/21	6.4	49.89	0	0.00	50.00	6.4	3,998	0.16%
2023/06/20	0	0.00	30	50.11	50.50	-30	4,142	-0.72%
2023/06/19	0.3	50.38	0	0.00	50.20	0.3	4,175	0.01%
2023/06/16	0	0.00	1.1	50.91	50.70	-1.1	4,167	-0.03%
2023/06/15	1.9	50.85	0	0.00	50.70	1.9	4,155	0.05%
2023/06/14	1	50.90	0	0.00	50.70	1	4,180	0.02%
2023/06/12	0.1	50.50	0	0.00	50.30	0.1	4,436	0.00%
2023/06/09	2.2	50.71	0	0.00	51.00	2.2	4,541	0.05%
2023/06/08	2.1	51.20	0	0.00	50.80	2.1	4,597	0.04%
2023/06/07	1	50.50	0	0.00	50.80	1	4,681	0.02%
2023/06/06	6.4	51.04	0	0.00	50.40	6.4	4,705	0.14%
2023/06/05	1	50.20	0	0.00	50.20	1	4,725	0.02%
2023/06/02	17	49.84	2	50.40	50.20	15	4,763	0.31%
2023/06/01	7.4	49.97	0	0.00	49.70	7.4	4,924	0.15%
2023/05/31	3.3	52.13	0	0.00	51.00	3.3	5,012	0.06%
2023/05/30	18.3	53.51	0	0.00	52.30	18.3	5,388	0.34%
2023/05/29	11	60.13	5	60.00	60.30	6	5,653	0.11%
2023/05/26	8.6	59.43	3	59.27	59.00	5.6	6,084	0.09%
2023/05/25	5	61.86	1.1	61.75	61.30	3.9	6,260	0.06%
2023/05/24	1	62.60	5	63.20	62.90	-4	6,258	-0.06%
2023/05/23	1	63.00	0	0.00	63.00	1	6,258	0.02%
2023/05/22	1	62.90	2	63.40	63.30	-1	6,247	-0.02%
2023/05/19	0.3	63.20	0	0.00	62.90	0.3	6,255	0.00%
2023/05/18	0	0.00	1	63.40	63.40	-1	6,235	-0.02%
2023/05/17	0	0.00	2	63.20	63.20	-2	6,231	-0.03%
2023/05/16	6	62.88	3	63.00	62.90	3	6,227	0.05%
2023/05/15	1	62.70	2	62.95	62.70	-1	6,235	-0.02%
2023/05/10	0	0.00	1	62.40	62.40	-1	6,249	-0.02%
2023/05/09	1	60.80	0	0.00	60.70	1	6,249	0.02%
2023/05/08	2	61.00	0	0.00	61.00	2	6,277	0.03%
2023/05/05	1	61.30	0	0.00	61.10	1	6,320	0.02%
2023/05/04	3	62.77	0	0.00	62.50	3	6,318	0.05%
2023/05/03	2	62.95	0	0.00	62.80	2	6,367	0.03%
2023/05/02	6	63.00	1	64.10	64.00	5	6,397	0.08%
2023/04/28	0	0.00	1.2	63.71	64.10	-1.2	6,401	-0.02%
2023/04/26	0.1	61.20	0	0.00	62.00	0.1	6,421	0.00%
2023/04/25	0.1	62.10	3	63.10	62.00	-3	6,421	-0.05%
2023/04/21	3.1	63.20	7	62.50	62.80	-4	6,453	-0.06%
2023/04/20	3	62.93	0	0.00	62.70	3	6,450	0.05%
2023/04/19	4.1	64.24	1	63.90	63.50	3.1	6,465	0.05%
2023/04/18	12	65.22	2	65.00	64.60	10	6,505	0.15%
2023/04/17	3	65.83	1	65.40	66.00	2	6,485	0.03%
2023/04/14	0	0.00	2	65.20	65.10	-2	6,613	-0.03%
2023/04/13	1.1	64.57	1	65.00	64.60	0.1	6,660	0.00%
2023/04/12	1	66.10	0	0.00	65.80	1	6,635	0.02%
2023/04/11	12	65.96	21	65.99	65.80	-9	6,629	-0.14%
2023/04/10	23	66.53	2	67.00	66.40	21	6,650	0.32%
2023/04/07	1.1	65.52	11	66.50	66.60	-9.9	6,656	-0.15%
2023/04/06	3	64.63	2	65.20	63.80	1	6,658	0.02%
2023/03/31	3	64.47	3.1	64.57	64.20	-0.1	6,801	0.00%
2023/03/30	1.1	63.61	0	0.00	64.00	1.1	7,577	0.01%
2023/03/29	4.1	63.59	9	63.77	63.50	-4.9	8,017	-0.06%
2023/03/28	1	65.50	0	0.00	64.10	1	8,393	0.01%
2023/03/27	6	65.98	13	65.42	66.00	-7	8,799	-0.08%
2023/03/24	6	63.72	2	63.85	63.70	4	9,368	0.04%
2023/03/23	23	65.40	4	65.83	64.30	19	9,661	0.20%
2023/03/22	3	68.20	9	68.46	68.50	-6	9,562	-0.06%
2023/03/21	5	67.64	0	0.00	67.60	5	9,583	0.05%
2023/03/17	1	67.50	0	0.00	67.70	1	9,707	0.01%
2023/03/16	3	68.13	3	68.73	67.60	0	9,741	0.00%
2023/03/15	6	69.10	3	69.27	68.60	3	9,749	0.03%
2023/03/14	5	66.64	13	66.64	68.20	-8	9,785	-0.08%
2023/03/13	7	65.50	5	66.10	66.00	2	9,754	0.02%
2023/03/10	18	66.96	6	66.80	66.50	12	9,724	0.12%
2023/03/09	7	67.19	8	67.05	67.00	-1	9,771	-0.01%
2023/03/08	3.1	67.22	3	67.60	67.20	0.1	9,788	0.00%
2023/03/07	1	68.30	2.1	68.74	68.30	-1.1	9,822	-0.01%
2023/03/06	30.1	68.73	24	68.67	68.50	6.1	9,870	0.06%
2023/03/03	6	70.15	14	70.12	70.60	-8	9,858	-0.08%
2023/03/02	10	70.54	30	70.03	69.90	-20	9,745	-0.21%
2023/03/01	14	68.10	12	68.06	67.40	2	9,362	0.02%
2023/02/24	33	67.45	41.2	67.77	68.00	-8.2	9,027	-0.09%
2023/02/23	24.1	66.01	19.4	65.95	65.50	4.7	8,555	0.05%
2023/02/21	1	61.50	6	61.77	61.80	-5	8,291	-0.06%
2023/02/17	3.3	60.25	0	0.00	60.20	3.3	8,532	0.04%
2023/02/16	7	61.09	0	0.00	61.10	7	8,596	0.08%
2023/02/14	1	61.90	1	61.80	61.60	0	8,770	0.00%
2023/02/13	0.1	60.70	13	61.00	61.10	-12.9	8,853	-0.15%
2023/02/10	0.2	61.50	10	61.60	61.30	-9.8	9,038	-0.11%
2023/02/08	0	0.00	4	62.10	62.10	-4	9,368	-0.04%
2023/02/07	4	61.70	1	61.70	61.70	3	9,407	0.03%
2023/02/06	6	60.60	2	60.75	61.20	4	9,474	0.04%
2023/02/03	13	61.96	1	62.10	61.60	12	9,524	0.13%
2023/02/02	0	0.00	1.1	61.86	61.90	-1.1	9,532	-0.01%
2023/02/01	3.2	61.08	1	61.00	61.20	2.2	9,558	0.02%
2023/01/31	0.1	60.30	0	0.00	60.70	0.1	9,590	0.00%
2023/01/30	2	59.10	10	59.70	59.90	-8	9,621	-0.08%
2023/01/17	7	59.19	7	59.30	59.80	0	9,647	0.00%
2023/01/16	0	58.40	1	58.40	58.50	-1	9,738	-0.01%
2023/01/13	2	59.00	0	0.00	58.80	2	9,758	0.02%
2023/01/12	3	59.90	3	59.40	59.20	0	9,819	0.00%
2023/01/11	5.2	60.40	0	0.00	60.00	5.2	9,844	0.05%
2023/01/10	1	61.20	0	0.00	60.10	1	9,885	0.01%
2023/01/06	4	60.15	3	60.67	60.00	1	10,019	0.01%
2023/01/05	0	60.60	9	60.52	60.80	-9	10,026	-0.09%
2023/01/04	7	60.34	1	60.00	60.00	6	10,126	0.06%
2023/01/03	1	62.30	0	0.00	62.60	1	10,141	0.01%
2022/12/30	0	0.00	3	61.70	61.40	-3	10,203	-0.03%
2022/12/29	10	61.55	2	61.90	61.40	8	10,319	0.08%
2022/12/27	3	63.00	2	63.05	62.10	1	10,510	0.01%
2022/12/26	3	62.80	0	0.00	62.70	3	10,577	0.03%
2022/12/23	26	64.92	22	64.91	64.80	4	10,549	0.04%
2022/12/22	54	65.42	61	65.09	67.00	-7	10,436	-0.07%
2022/12/21	10	64.74	6	64.63	64.80	4	9,828	0.04%
2022/12/20	14	62.95	15	63.55	62.80	-1	9,502	-0.01%
2022/12/19	7	63.10	6	63.85	61.90	1	9,246	0.01%
2022/12/16	34.1	65.23	33	65.28	64.40	1.1	8,936	0.01%
2022/12/15	12	63.30	22.1	61.90	63.50	-10.1	8,658	-0.12%
2022/12/14	1	58.00	0	0.00	58.80	1	8,714	0.01%
2022/12/13	2	59.45	7	59.77	59.60	-5	8,698	-0.06%
2022/12/12	3	59.30	2	58.95	58.90	1	8,849	0.01%
2022/12/09	1	59.70	3	59.87	60.10	-2	8,953	-0.02%
2022/12/08	1	57.80	0	0.00	57.80	1	9,250	0.01%
2022/12/07	1	58.10	13	58.92	58.20	-12	9,439	-0.13%
2022/12/06	13.2	59.37	8	58.05	57.90	5.2	9,468	0.06%
2022/12/05	6	62.10	0	0.00	61.30	6	9,428	0.06%
2022/12/02	0	0.00	1	61.40	61.50	-1	9,492	-0.01%
2022/12/01	3	62.23	8	62.39	61.50	-5	9,529	-0.05%
2022/11/30	3	61.10	4	60.98	61.90	-1	9,486	-0.01%
2022/11/29	2	60.20	3	59.97	61.30	-1	9,493	-0.01%
2022/11/28	3	59.33	3	59.23	59.40	0	9,552	0.00%
2022/11/25	17	60.55	5	60.98	60.70	12	9,562	0.13%
2022/11/23	2	58.10	4	58.25	58.70	-2	9,479	-0.02%
2022/11/22	0	0.00	8	56.48	57.20	-8	9,543	-0.08%
2022/11/21	2	56.70	41	56.46	56.40	-39	9,576	-0.41%
2022/11/18	2	58.25	12	57.64	57.70	-10	9,624	-0.10%
2022/11/17	2	58.50	0	0.00	58.50	2	9,620	0.02%
2022/11/16	10	58.98	14	59.44	59.00	-4	9,648	-0.04%
2022/11/15	1	58.80	2	59.00	58.50	-1	9,664	-0.01%
2022/11/14	10	58.20	2	58.20	58.30	8	9,673	0.08%
2022/11/11	13	58.08	19	57.66	57.30	-6	9,690	-0.06%
2022/11/10	2	56.75	0	0.00	56.80	2	9,642	0.02%
2022/11/09	7	56.69	1	56.90	57.10	6	9,694	0.06%
2022/11/08	8	57.15	19.1	57.13	56.70	-11.1	9,791	-0.11%
2022/11/07	7.1	55.69	15.3	55.87	55.60	-8.3	9,677	-0.09%
2022/11/04	17	54.38	12	54.38	54.90	5	9,596	0.05%
2022/11/03	3.3	51.05	0	0.00	51.40	3.3	9,419	0.04%
2022/11/01	2	51.55	1	51.30	51.10	1	9,403	0.01%
2022/10/28	3	54.10	0	0.00	52.80	3	9,457	0.03%
2022/10/27	5	53.38	5	53.98	54.10	0	9,421	0.00%
2022/10/26	9	52.94	9	53.83	53.70	0	9,417	0.00%
2022/10/25	2	54.85	1.3	54.49	54.40	0.7	9,401	0.01%
2022/10/24	1	55.10	21	55.61	55.40	-20	9,443	-0.21%
2022/10/21	1	53.40	1	53.10	53.00	0	9,368	0.00%
2022/10/20	4	52.18	2	52.30	53.00	2	9,375	0.02%
2022/10/19	9	54.73	2	54.90	54.50	7	9,370	0.07%
2022/10/18	4	54.78	7	54.63	54.70	-3	9,388	-0.03%
2022/10/17	1	52.20	1	52.90	53.50	0	9,488	0.00%
2022/10/14	6	53.97	6	53.98	54.00	0	9,776	0.00%
2022/10/13	11	51.42	33	51.83	51.60	-22	9,780	-0.22%
2022/10/12	8	54.86	4	54.53	53.80	4	9,889	0.04%
2022/10/11	9	55.98	13	56.42	56.10	-4	9,820	-0.04%
2022/10/07	2	58.60	7	58.81	58.90	-5	9,705	-0.05%
2022/10/06	6	56.90	9.1	57.81	58.30	-3.1	9,651	-0.03%
2022/10/05	17	57.66	7	57.79	57.40	10	9,582	0.10%
2022/10/04	2	54.75	5	55.90	56.50	-3	9,528	-0.03%
2022/10/03	1	53.40	2	53.75	53.90	-1	9,458	-0.01%
2022/09/30	2	49.70	3	51.30	51.70	-1	9,524	-0.01%
2022/09/29	4	51.20	21	52.11	51.20	-17	9,759	-0.17%
2022/09/28	12.1	53.00	21	51.42	51.50	-8.9	10,070	-0.09%
2022/09/27	4	55.40	0	0.00	55.50	4	10,023	0.04%
2022/09/26	4	55.83	4	57.00	55.20	0	10,039	0.00%
2022/09/23	5	58.14	9	58.99	57.90	-4	10,118	-0.04%
2022/09/22	63	59.15	31	58.50	58.00	32	10,163	0.31%
2022/09/21	5	58.94	12.6	58.69	59.70	-7.6	9,902	-0.08%
2022/09/20	6	55.88	16	55.88	55.40	-10	9,725	-0.10%
2022/09/19	19.1	55.52	3	55.57	55.10	16.1	10,215	0.16%
2022/09/16	24	58.62	20	59.05	59.10	4	10,379	0.04%
2022/09/15	4.1	57.51	25	58.55	59.00	-20.9	10,546	-0.20%
2022/09/14	15	53.40	36	56.06	56.70	-21	10,629	-0.20%
2022/09/13	25	55.54	2	54.60	54.60	23	10,650	0.22%
2022/09/12	20	56.03	17	54.56	55.80	3	10,866	0.03%
2022/09/08	13	52.81	10	52.80	52.70	3	10,952	0.03%
2022/09/07	1	54.20	2	53.75	54.20	-1	11,060	-0.01%
2022/09/06	5	55.00	7	55.20	55.10	-2	11,209	-0.02%
2022/09/05	5	54.30	5	54.60	54.30	0	11,412	0.00%
2022/09/02	14	55.21	20	54.30	54.10	-6	11,571	-0.05%
2022/09/01	14	56.19	9	56.14	55.80	5	11,840	0.04%
2022/08/31	8	57.38	7	57.74	57.90	1	12,072	0.01%
2022/08/30	3	58.27	4	57.98	57.90	-1	12,243	-0.01%
2022/08/29	8.1	58.35	11	58.65	58.00	-2.9	12,384	-0.02%
2022/08/26	0.1	62.50	4	61.95	62.60	-3.9	12,564	-0.03%
2022/08/25	10	62.78	10	62.20	62.20	0	12,740	0.00%
2022/08/24	2	63.90	0	0.00	62.80	2	13,040	0.02%
2022/08/23	9	64.24	7	64.50	63.80	2	13,155	0.02%
2022/08/22	19	64.87	6	65.38	64.90	13	13,280	0.10%
2022/08/19	7	68.59	0	0.00	68.10	7	13,663	0.05%
2022/08/18	8	69.34	1	69.70	69.30	7	13,935	0.05%
2022/08/17	4.5	69.43	9	69.41	69.20	-4.5	14,208	-0.03%
2022/08/16	12	68.86	2	68.80	68.50	10	14,467	0.07%
2022/08/15	4	69.25	2	69.40	69.60	2	15,072	0.01%
2022/08/12	0	0.00	2	68.05	68.60	-2	15,127	-0.01%
2022/08/11	2	66.85	0	0.00	66.90	2	15,344	0.01%
2022/08/10	5	67.26	0	0.00	66.90	5	15,521	0.03%
2022/08/09	2	67.35	2	67.40	67.40	0	15,835	0.00%
2022/08/08	4	66.03	4	67.00	66.70	0	16,152	0.00%
2022/08/05	2	66.90	2	66.95	67.50	0	16,343	0.00%
2022/08/04	4.2	66.35	3	66.57	66.40	1.2	16,756	0.01%
2022/08/03	29.2	67.70	5	67.30	67.20	24.2	17,114	0.14%
2022/08/02	1	67.00	2.1	67.82	68.00	-1.1	17,767	-0.01%
2022/08/01	2	68.50	1	68.60	68.80	1	18,273	0.01%
2022/07/29	5	69.22	9	68.98	68.60	-4	18,835	-0.02%
2022/07/28	2	68.05	1	68.30	68.00	1	19,610	0.01%
2022/07/27	1	68.30	0	68.00	68.30	1	20,306	0.00%
2022/07/26	5	67.14	5	67.64	67.60	0	20,545	0.00%
2022/07/25	4	67.38	7	67.87	68.00	-3	20,856	-0.01%
2022/07/22	8	69.45	15	68.97	69.50	-7	20,982	-0.03%
2022/07/21	12.2	68.93	7	69.27	68.20	5.2	21,120	0.02%
2022/07/20	11	67.52	3	67.57	67.20	8	20,998	0.04%
2022/07/19	14	67.86	11	67.79	67.80	3	21,373	0.01%
2022/07/18	2	65.90	3	66.63	66.50	-1	21,806	0.00%
2022/07/15	5.2	65.06	6	65.10	65.30	-0.8	22,470	0.00%
2022/07/14	2	66.05	4	65.85	66.30	-2	23,861	-0.01%
2022/07/13	3	65.97	1	64.70	64.70	2	24,483	0.01%
2022/07/12	20	64.17	9	64.42	64.00	11	24,813	0.04%
2022/07/11	1	67.60	5	67.06	67.10	-4	25,378	-0.02%
2022/07/08	25	67.18	23	67.14	67.10	2	25,436	0.01%
2022/07/07	9	63.80	34	64.41	65.60	-25	25,271	-0.10%
2022/07/06	51.1	66.08	41	65.89	65.30	10.1	25,067	0.04%
2022/07/05	50	63.67	27	62.29	64.30	23	24,880	0.09%
2022/07/04	17	62.01	48	61.95	62.10	-31	24,830	-0.12%
2022/07/01	13	63.11	17	64.15	61.80	-4	24,789	-0.02%
2022/06/30	20	65.92	28	66.14	65.00	-8	24,566	-0.03%
2022/06/29	16	67.81	16	68.98	67.90	0	24,375	0.00%
2022/06/28	25	70.08	47	69.12	70.30	-22	24,253	-0.09%
2022/06/27	88.1	71.38	26	71.65	71.20	62.1	24,082	0.26%
2022/06/24	31	68.62	49.1	67.72	66.80	-18.1	23,592	-0.08%
2022/06/23	52	67.40	30	66.82	66.40	22	23,286	0.09%
2022/06/22	22	69.81	16	71.63	68.00	6	23,057	0.03%
2022/06/21	18	73.55	13	72.21	73.10	5	22,630	0.02%
2022/06/20	56	75.34	53	74.73	72.60	3	22,392	0.01%
2022/06/17	18.1	79.32	17	79.70	78.60	1.1	22,053	0.00%
2022/06/16	35	82.35	11	82.32	80.00	24	21,857	0.11%
2022/06/15	27	84.94	8	84.23	83.60	19	21,658	0.09%
2022/06/14	34.2	85.96	13	85.72	85.40	21.2	21,510	0.10%
2022/06/13	20.2	88.08	7	88.23	87.30	13.2	21,437	0.06%
2022/06/10	24.2	90.60	11	90.76	91.00	13.1	21,527	0.06%
2022/06/09	37.1	95.12	30	95.22	93.10	7.1	21,528	0.03%
2022/06/08	45	99.65	12	99.09	98.20	33	21,804	0.15%
2022/06/07	3	104.50	4.1	104.13	104.50	-1.1	22,353	0.00%
2022/06/06	9	104.11	2.1	104.50	102.00	6.9	22,305	0.03%
2022/06/02	21	103.24	13	103.35	103.50	8	22,127	0.04%
2022/06/01	2.1	100.04	27	100.01	102.00	-24.9	22,033	-0.11%
2022/05/31	9	98.01	0	0.00	97.60	9	21,879	0.04%
2022/05/30	12	97.32	49	97.51	97.80	-37	21,952	-0.17%
2022/05/27	44.2	98.06	33	97.95	97.50	11.2	21,887	0.05%
2022/05/26	16	99.34	18	99.65	100.50	-2	21,470	-0.01%
2022/05/25	23	98.58	25	98.26	97.70	-2	21,354	-0.01%
2022/05/24	23	97.83	22	97.90	97.20	1	21,214	0.00%
2022/05/23	55	97.62	21	98.42	97.40	34	21,216	0.16%
2022/05/20	9	93.54	9	93.87	93.60	0	20,693	0.00%
2022/05/19	13	90.83	12.1	91.24	91.90	0.9	20,716	0.00%
2022/05/18	8	93.26	15	93.74	93.40	-7	20,599	-0.03%
2022/05/17	43.1	94.41	34	93.97	91.80	9.1	20,581	0.04%
2022/05/16	21	92.97	22	93.47	95.50	-1	20,511	0.00%
2022/05/13	12.5	95.90	12	95.37	94.60	0.5	20,239	0.00%
2022/05/12	33.1	97.46	29	96.83	94.50	4.1	20,084	0.02%
2022/05/11	47	99.64	47	98.49	98.00	0	19,675	0.00%
2022/05/10	43	103.02	43.5	102.81	101.00	-0.5	19,482	0.00%
2022/05/09	28	104.23	25	104.00	100.50	3	18,875	0.02%
2022/05/06	19	105.03	36.5	105.13	108.00	-17.5	18,397	-0.10%
2022/05/05	34	103.13	53.1	103.15	105.00	-19.1	17,863	-0.11%
2022/05/04	56	98.53	56	99.28	100.50	0	17,011	0.00%
2022/05/03	35	92.65	30	91.77	94.60	5	16,316	0.03%
2022/04/29	16	90.42	22	91.65	92.20	-6	16,138	-0.04%
2022/04/28	4	87.50	3	88.50	87.00	1	15,888	0.01%
2022/04/27	12.5	86.00	13	86.11	86.00	-0.5	15,709	0.00%
2022/04/26	22.1	87.21	16.1	88.22	85.40	6.1	15,567	0.04%
2022/04/25	47	91.80	45	91.20	88.30	2	15,288	0.01%
2022/04/22	27	98.49	24	98.46	97.80	3	14,841	0.02%
2022/04/21	30	102.33	36.5	102.91	100.50	-6.5	14,272	-0.05%
2022/04/20	109	103.02	100.1	101.24	98.60	8.9	13,562	0.07%	大買/
2022/04/19	21	98.33	30.1	98.99	98.50	-9.1	12,164	-0.07%
2022/04/18	19.1	98.07	5	97.56	95.80	14.1	11,499	0.12%
2022/04/15	12.1	93.55	16.1	95.97	99.30	-4	11,147	-0.04%
2022/04/14	0	0.00	14.5	90.59	91.10	-14.5	10,553	-0.14%
2022/04/13	2	88.50	5	88.40	88.40	-3	10,569	-0.03%
2022/04/12	13	88.23	2	87.10	87.70	11	10,571	0.10%
2022/04/11	6.1	91.08	13	90.47	90.50	-7	10,472	-0.07%
2022/04/08	0	0.00	11	87.51	88.50	-11	10,337	-0.11%
2022/04/07	13	86.38	10	86.85	84.80	3	10,279	0.03%
2022/04/06	2	86.85	1	87.00	87.50	1	10,235	0.01%
2022/03/31	1	86.90	0	0.00	86.40	1	10,304	0.01%
2022/03/30	0	0.00	1	86.30	86.90	-1	10,330	-0.01%
2022/03/29	6	86.78	2	87.39	86.30	4	10,363	0.04%
2022/03/28	0	0.00	0.1	86.00	86.50	-0.1	10,438	0.00%
2022/03/25	7.2	85.72	7	83.99	84.70	0.2	10,660	0.00%
2022/03/24	1	87.00	0	0.00	86.40	1	10,848	0.01%
2022/03/23	4	87.70	3	87.90	88.00	1	11,509	0.01%
2022/03/22	5.2	87.44	0	0.00	86.70	5.2	12,102	0.04%
2022/03/18	0.3	88.40	0	0.00	88.30	0.3	12,395	0.00%
2022/03/17	1	88.60	3	89.03	88.50	-2	12,374	-0.02%
2022/03/16	14.5	91.09	1.3	89.41	87.50	13.2	12,354	0.11%
2022/03/15	14.3	94.87	5	93.28	92.20	9.3	12,199	0.08%
2022/03/14	20	100.81	48	99.98	99.40	-28	12,142	-0.23%
2022/03/11	50.4	99.23	14.4	99.11	99.50	36	11,808	0.30%
2022/03/10	0	97.90	45.4	98.13	99.50	-45.4	11,305	-0.40%
2022/03/09	2	89.70	3	88.77	90.50	-1	10,610	-0.01%
2022/03/08	5	87.98	3	88.00	85.90	2	10,644	0.02%
2022/03/07	4	89.85	4	89.70	89.90	0	10,536	0.00%
2022/03/04	11	92.73	29.3	92.66	91.50	-18.3	10,468	-0.17%
2022/03/03	2.1	93.31	5	93.76	93.50	-2.9	10,289	-0.03%
2022/03/02	4.1	91.77	1	91.60	92.00	3.1	10,161	0.03%
2022/03/01	2	91.00	9	92.04	92.70	-7	10,086	-0.07%
2022/02/25	14	90.38	13	90.89	89.90	1	9,997	0.01%
2022/02/24	6	90.85	4.2	92.00	89.80	1.8	9,799	0.02%
2022/02/23	17	90.30	21	91.12	91.90	-4	9,637	-0.04%
2022/02/22	8	89.79	4	89.58	89.50	4	9,332	0.04%
2022/02/21	22	89.97	48	90.31	90.00	-26	9,196	-0.28%
2022/02/18	25	89.46	8	89.81	89.90	17	9,023	0.19%
2022/02/17	22	88.71	35.3	88.53	88.50	-13.3	8,932	-0.15%
2022/02/16	4	86.50	14	87.26	89.60	-10	8,823	-0.11%
2022/02/15	4	84.10	11	84.78	84.30	-7	8,687	-0.08%
2022/02/14	4	83.53	9	83.07	83.20	-5	8,690	-0.06%
2022/02/11	14	83.92	12	83.14	83.00	2	8,694	0.02%
2022/02/10	10.5	83.77	11	83.70	84.00	-0.5	8,765	-0.01%
2022/02/09	1	80.80	8	81.25	81.00	-7	8,665	-0.08%
2022/02/08	12	78.98	40	79.00	79.80	-28	8,694	-0.32%
2022/02/07	25	77.25	2	78.75	78.50	23	8,886	0.26%
2022/01/24	1	74.40	12.2	74.58	75.90	-11.2	9,262	-0.12%
2022/01/21	0.2	77.20	4	77.33	77.50	-3.8	9,285	-0.04%
2022/01/20	5	75.16	5	75.58	76.10	0	9,246	0.00%
2022/01/19	4.1	75.64	2	75.70	74.90	2.1	9,303	0.02%
2022/01/18	7	79.11	0	0.00	79.00	7	9,205	0.08%
2022/01/17	1.1	77.82	0	0.00	78.50	1.1	9,291	0.01%
2022/01/14	0	0.00	3	76.80	79.10	-3	9,374	-0.03%
2022/01/13	1	78.20	1	78.30	78.20	0	9,432	0.00%
2022/01/12	12.1	77.85	2	77.70	78.00	10.1	9,517	0.11%
2022/01/07	2	79.80	8	79.75	79.80	-6	9,786	-0.06%
2022/01/06	8	82.13	1	82.40	81.60	7	9,897	0.07%
2022/01/05	0	0.00	1	81.10	81.40	-1	9,908	-0.01%
2022/01/04	1	80.70	0	0.00	81.00	1	10,021	0.01%
2022/01/03	1.2	79.47	0	0.00	80.30	1.2	10,181	0.01%
2021/12/30	3	81.83	0	0.00	81.60	3	10,494	0.03%
2021/12/29	1	82.50	8	82.70	82.60	-7	10,668	-0.07%
2021/12/28	7	83.27	1	84.20	81.90	6	10,790	0.06%
2021/12/27	1	83.20	2	82.70	82.50	-1	11,021	-0.01%
2021/12/24	5	82.56	2	82.80	82.80	3	11,269	0.03%
2021/12/23	20	83.69	9	83.46	83.10	11	11,531	0.10%
2021/12/22	3	83.07	2	83.70	83.50	1	11,633	0.01%
2021/12/21	19	83.67	21	83.26	83.50	-2	11,559	-0.02%
2021/12/20	6	83.52	5	84.10	83.00	1	11,394	0.01%
2021/12/17	13	82.79	28	84.03	83.40	-15	11,254	-0.13%
2021/12/16	22	78.91	14	78.53	79.70	8	10,636	0.08%
2021/12/15	4	75.55	13	76.20	77.50	-9	10,067	-0.09%
2021/12/14	2	70.85	0	0.00	70.50	2	9,882	0.02%
2021/12/10	1	72.60	0	0.00	72.60	1	9,981	0.01%
2021/12/09	2	75.70	2	74.70	74.70	0	10,063	0.00%
2021/12/08	2	76.15	2.3	75.87	75.70	-0.3	10,226	0.00%
2021/12/07	33	74.07	33	74.96	75.30	0	10,085	0.00%
2021/12/06	0	0.00	6	74.95	74.10	-6	10,137	-0.06%
2021/12/03	6	73.77	4	74.15	73.00	2	10,232	0.02%
2021/12/02	8	74.35	11	74.75	74.90	-3	10,590	-0.03%
2021/12/01	1	72.60	0	0.00	72.70	1	10,660	0.01%
2021/11/30	3	72.90	8	72.54	73.10	-5	11,010	-0.05%
2021/11/29	7	70.30	9	70.34	70.60	-2	11,221	-0.02%
2021/11/26	10	70.55	3	73.60	69.80	7	11,592	0.06%
2021/11/25	0	0.00	9	73.64	74.00	-9	11,822	-0.08%
2021/11/24	3	72.67	3.1	73.26	73.20	-0.1	12,403	0.00%
2021/11/23	0	0.00	14	71.83	71.50	-14	12,572	-0.11%
2021/11/22	1	71.30	2	71.45	71.40	-1	13,003	-0.01%
2021/11/19	13	70.60	7	70.10	69.50	6	13,714	0.04%
2021/11/18	1	70.90	2	71.05	71.10	-1	15,042	-0.01%
2021/11/17	15	71.13	14.2	70.88	70.80	0.8	15,308	0.01%
2021/11/16	5	72.80	3.2	72.39	72.80	1.8	15,561	0.01%
2021/11/15	5	71.92	1.3	71.08	70.60	3.8	16,377	0.02%
2021/11/12	2	73.20	23	73.20	73.20	-21	16,816	-0.12%
2021/11/11	2	72.10	3	73.10	70.60	-1	16,780	-0.01%
2021/11/10	4	73.00	4	72.48	72.60	0	16,824	0.00%
2021/11/09	14	72.19	5	72.64	72.90	9	16,866	0.05%
2021/11/08	13.1	70.88	6	71.02	71.60	7.1	16,862	0.04%
2021/11/05	22.2	69.25	29	69.73	70.30	-6.8	16,934	-0.04%
2021/11/04	25.2	70.82	17	70.56	69.10	8.2	17,083	0.05%
2021/11/03	25	68.60	25	69.26	68.00	0	17,159	0.00%
2021/11/02	2	67.30	0	0.00	66.70	2	17,617	0.01%
2021/11/01	3.3	66.59	2	66.75	67.00	1.3	17,840	0.01%
2021/10/29	4	64.98	6	64.83	65.30	-2	17,819	-0.01%
2021/10/28	5	65.28	0.1	65.10	64.60	5	17,868	0.03%
2021/10/27	3	66.03	9	65.99	65.70	-6	18,117	-0.03%
2021/10/25	4	69.35	3	68.30	68.70	1	19,193	0.01%
2021/10/22	1	69.70	1.4	68.38	68.20	-0.4	19,525	0.00%
2021/10/21	9	70.11	1	70.10	70.20	8	19,883	0.04%
2021/10/20	0	0.00	5.1	68.61	68.80	-5.1	20,089	-0.03%
2021/10/19	5	67.84	6	67.55	67.70	-1	20,461	0.00%
2021/10/18	8	66.41	7	64.74	67.70	1	20,902	0.00%
2021/10/15	3	67.93	1.1	68.00	68.10	2	21,232	0.01%
2021/10/14	8	68.34	7	67.07	68.20	1	21,392	0.00%
2021/10/13	5	70.62	6	69.95	67.70	-1	21,481	0.00%
2021/10/12	5	70.50	2	70.40	69.60	3	22,429	0.01%
2021/10/08	3	75.73	4.1	76.15	76.30	-1.1	22,963	0.00%
2021/10/07	3	76.80	5	76.82	75.50	-2	23,501	-0.01%
2021/10/06	9	72.24	11	71.49	71.30	-2	23,866	-0.01%
2021/10/05	5	69.92	17	69.34	71.50	-12	24,268	-0.05%
2021/10/04	8	71.78	56	72.08	70.50	-48	24,809	-0.19%
2021/10/01	8	76.48	7	74.26	74.40	1	25,770	0.00%
2021/09/30	29	80.50	11	79.64	80.90	18	26,652	0.07%
2021/09/29	7	79.34	22	78.89	77.00	-15	27,527	-0.05%
2021/09/28	5	77.58	3	77.57	77.90	2	28,566	0.01%
2021/09/27	7	79.53	5.3	82.35	79.20	1.7	29,831	0.01%
2021/09/24	6	81.57	7	81.09	81.20	-1	33,083	0.00%
2021/09/23	2	79.65	2	79.45	78.90	0	34,886	0.00%
2021/09/22	2	78.05	0	0.00	77.80	2	37,267	0.01%
2021/09/17	0	0.00	1.2	79.33	80.00	-1.2	39,933	0.00%
2021/09/16	2	78.65	2.2	79.56	79.30	-0.2	42,963	0.00%
2021/09/15	1	77.60	7	78.67	79.90	-6	46,178	-0.01%
2021/09/14	5	80.36	7.5	80.65	78.30	-2.5	48,285	-0.01%
2021/09/13	14.1	80.35	24.1	79.51	79.50	-10	51,510	-0.02%
2021/09/10	5	78.18	11	77.97	78.80	-6	51,714	-0.01%
2021/09/09	4.3	78.14	0	0.00	78.20	4.3	53,088	0.01%
2021/09/08	6.5	78.25	14	78.86	79.40	-7.5	53,904	-0.01%
2021/09/07	32	80.58	19.1	80.55	78.20	13	55,329	0.02%
2021/09/06	15.1	79.19	10	79.00	77.70	5.1	55,943	0.01%
2021/09/03	13.3	82.46	3	81.27	81.30	10.3	56,818	0.02%
2021/09/02	22	83.99	10	83.57	84.60	12	56,864	0.02%
2021/09/01	27.1	85.86	18	84.21	83.50	9.1	57,142	0.02%
2021/08/31	16.2	90.74	11	89.17	89.50	5.2	57,798	0.01%
2021/08/30	30	92.19	33	91.80	90.50	-3	58,324	-0.01%
2021/08/27	6	89.35	2	88.50	88.80	4	58,913	0.01%
2021/08/26	16.1	89.69	13	90.51	89.70	3.1	61,224	0.01%
2021/08/25	22	89.40	35	89.58	91.00	-13	62,654	-0.02%
2021/08/24	66	90.00	69	89.13	87.00	-3	62,379	0.00%
2021/08/23	0	0.00	19.1	86.45	87.30	-19.1	61,844	-0.03%
2021/08/20	1	77.90	5	78.84	79.40	-4	62,542	-0.01%
2021/08/19	29	82.23	21.5	81.67	76.70	7.5	62,969	0.01%
2021/08/18	15.5	76.40	34	76.61	81.60	-18.5	62,946	-0.03%
2021/08/17	3	76.26	9	76.58	74.20	-6	63,698	-0.01%
2021/08/16	2	76.55	6	76.07	76.10	-4	65,314	-0.01%
2021/08/13	2	77.30	19.1	76.50	76.10	-17.1	66,434	-0.03%
2021/08/12	6	77.35	5	77.60	77.90	1	67,719	0.00%
2021/08/11	10.1	76.38	10	76.14	76.40	0.1	68,500	0.00%
2021/08/10	14	78.24	11.1	79.70	77.10	2.9	68,870	0.00%
2021/08/09	20	81.91	9	81.69	79.60	11	69,060	0.02%
2021/08/06	73	83.89	40.7	84.20	82.00	32.4	69,491	0.05%
2021/08/05	3	79.17	11	80.05	79.20	-8	69,395	-0.01%
2021/08/04	0	0.00	1	78.00	78.50	-1	69,542	0.00%
2021/08/03	5.3	78.55	12	79.30	77.90	-6.7	70,666	-0.01%
2021/08/02	23	79.00	12.1	79.29	79.00	10.9	70,835	0.02%
2021/07/30	41	80.92	32.4	80.15	78.00	8.7	70,764	0.01%
2021/07/29	28	80.31	39	80.34	83.20	-11	70,488	-0.02%
2021/07/28	7	75.69	14	76.45	75.70	-7	70,084	-0.01%
2021/07/27	21	78.90	21	77.60	75.00	0	69,851	0.00%
2021/07/26	10	79.61	3	80.53	78.00	7	69,664	0.01%
2021/07/23	18	80.51	43	81.35	81.60	-25	69,686	-0.04%
2021/07/22	11	77.94	22	78.31	78.20	-11	69,480	-0.02%
2021/07/21	29	81.15	39	80.38	79.50	-10	69,262	-0.01%
2021/07/20	9	84.09	5	85.08	83.00	4	69,033	0.01%
2021/07/19	20.2	87.83	13	87.52	86.60	7.2	70,040	0.01%
2021/07/16	78	92.04	51	91.29	88.00	27	70,757	0.04%
2021/07/15	27	89.00	30	89.47	91.40	-3	70,483	0.00%
2021/07/14	19	85.79	27.2	84.76	83.10	-8.2	71,253	-0.01%
2021/07/13	40	91.38	41	89.86	88.00	-1	71,451	0.00%
2021/07/12	35	97.17	35.1	98.42	95.00	-0.1	71,273	0.00%
2021/07/09	63.1	98.18	29	96.34	95.00	34.1	70,768	0.05%
2021/07/08	99.4	98.82	124	99.25	101.00	-24.7	70,237	-0.04%	大賣/
2021/07/07	71.1	99.19	65	98.58	96.40	6.1	69,118	0.01%
2021/07/06	77.6	102.57	74	101.79	99.90	3.6	68,179	0.01%
2021/07/05	91.2	102.92	75.2	101.45	99.30	16.1	67,273	0.02%
2021/07/02	80.7	111.40	72.5	110.89	109.50	8.2	66,281	0.01%
2021/07/01	351.6	115.70	264	116.66	111.00	87.5	65,435	0.13%	大買/大賣/
2021/06/30	53.1	104.02	145.3	106.03	110.50	-92.3	62,480	-0.15%	大賣/
2021/06/29	107.5	106.56	102.2	106.68	100.50	5.3	60,994	0.01%	大買/大賣/
2021/06/28	173	107.58	206	108.34	107.00	-33	59,009	-0.06%	大買/大賣/
2021/06/25	209.3	101.71	199.7	102.54	102.00	9.6	56,329	0.02%	大買/大賣/
2021/06/24	233.6	95.61	193.1	95.83	98.10	40.5	53,319	0.08%	大買/大賣/
2021/06/23	108	93.95	79.7	93.00	89.80	28.3	50,069	0.06%	大買/
2021/06/22	182.8	97.91	151.1	98.21	99.70	31.7	47,918	0.07%	大買/大賣/
2021/06/21	29.6	90.58	10	90.70	90.70	19.6	44,599	0.04%
2021/06/18	51.1	80.68	109.5	81.38	82.50	-58.4	44,279	-0.13%	大賣/
2021/06/17	58	73.55	76.1	73.96	75.00	-18.1	43,059	-0.04%
2021/06/16	77	75.12	108	75.75	71.70	-31	42,298	-0.07%	大賣/
2021/06/15	106	74.30	90	74.67	74.30	16	40,804	0.04%	大買/
2021/06/11	97.2	70.51	166.3	70.16	70.50	-69.1	39,747	-0.17%	大賣/
2021/06/10	15.1	66.18	18	66.64	67.80	-2.9	38,670	-0.01%
2021/06/09	41	67.62	34.5	67.08	66.90	6.5	38,325	0.02%
2021/06/08	148	69.21	86	68.88	67.50	62	37,791	0.16%	大買/
2021/06/07	65.3	68.22	45	67.04	65.40	20.3	36,736	0.06%
2021/06/04	104.4	74.05	73	73.81	70.20	31.4	35,885	0.09%	大買/
2021/06/03	399.4	78.84	284	78.88	76.70	115.4	34,724	0.33%	大買/大賣/鉅額交易
2021/06/02	32.3	74.89	78	75.60	77.00	-45.7	32,196	-0.14%
2021/06/01	2	68.60	8	69.49	70.00	-6	30,426	-0.02%
2021/05/31	19	69.74	9	69.16	67.40	10	29,963	0.03%
2021/05/28	23.1	69.01	33	69.72	68.60	-9.9	29,180	-0.03%
2021/05/27	33	67.22	28	67.58	68.20	5	28,200	0.02%
2021/05/26	37	66.16	34.2	66.39	66.10	2.8	27,470	0.01%
2021/05/25	53	69.86	52.1	65.43	65.50	0.9	26,646	0.00%
2021/05/24	121	70.88	101	71.77	70.00	20	25,420	0.08%	大買/大賣/
2021/05/21	79.2	64.83	66	65.60	67.70	13.2	23,704	0.06%
2021/05/20	87.3	65.35	100	64.62	61.70	-12.7	22,447	-0.06%
2021/05/19	43	63.53	35	63.32	64.90	8	21,046	0.04%
2021/05/18	29	57.32	22	57.88	59.00	7	20,204	0.03%
2021/05/17	9	55.14	6	55.60	53.70	3	19,623	0.02%
2021/05/14	30	59.05	13	59.41	59.60	17	19,165	0.09%
2021/05/13	13	58.45	31	57.88	57.50	-18	18,372	-0.10%
2021/05/12	10	66.80	3	68.13	63.80	7	17,695	0.04%
2021/05/11	70.4	74.79	77	74.66	70.80	-6.7	17,218	-0.04%
2021/05/10	7	72.40	59.2	71.86	75.10	-52.2	15,994	-0.33%
2021/05/07	16	62.34	12	65.00	68.30	4	15,655	0.03%
2021/05/06	29	68.57	27	67.57	66.10	2	15,376	0.01%
2021/05/05	20	66.63	9.3	65.26	68.50	10.7	15,070	0.07%
2021/05/04	22.3	70.14	4	67.00	67.00	18.3	14,815	0.12%
2021/05/03	23	74.68	14.5	75.92	74.40	8.5	14,627	0.06%
2021/04/29	2	66.00	22.5	68.34	70.80	-20.5	14,362	-0.14%
2021/04/28	24.5	66.60	52	66.48	66.50	-27.5	14,027	-0.20%
2021/04/27	12	64.92	16	67.22	66.10	-4	13,789	-0.03%
2021/04/26	27	61.57	4.8	61.41	64.30	22.3	13,492	0.17%
2021/04/23	41.1	55.73	118	55.39	58.60	-77	13,222	-0.58%	大賣/
2021/04/22	81	56.46	38	55.75	54.10	43	12,087	0.36%
2021/04/21	74	51.89	89	52.91	53.90	-15	11,255	-0.13%
2021/04/20	87	48.53	97	48.49	49.00	-10	10,506	-0.10%
2021/04/19	86	45.68	53	46.44	46.90	33	9,456	0.35%
2021/04/16	11	39.86	27.1	41.45	42.75	-16.1	8,607	-0.19%
2021/04/14	1	38.85	219	37.45	38.00	-218	7,958	-2.74%	大賣/鉅額交易
2021/04/13	2	38.80	2	37.80	38.20	0	7,811	0.00%
2021/04/12	39	38.79	4	39.20	38.40	35	7,710	0.45%
2021/04/09	62	38.05	1	37.20	37.55	61	7,495	0.81%
2021/04/08	7	39.87	61	39.96	39.50	-54	7,199	-0.75%
2021/04/07	13	39.98	19	40.11	40.00	-6	6,955	-0.09%
2021/04/06	6	37.60	15	37.59	38.90	-9	6,566	-0.14%
2021/04/01	88	36.20	4	36.61	36.45	84	6,256	1.34%
2021/03/31	28	34.94	14	34.90	35.80	14	5,819	0.24%
2021/03/30	3	32.50	0	0.00	32.95	3	5,335	0.06%
2021/03/29	0	0.00	25	33.08	33.00	-25	5,308	-0.47%
2021/03/26	0	0.00	20	31.73	32.35	-20	5,372	-0.37%
2021/03/25	1	31.10	0	0.00	30.85	1	5,535	0.02%
2021/03/23	3	32.63	0	0.00	32.40	3	5,456	0.05%
2021/03/22	9	32.68	9	33.02	32.95	0	5,314	0.00%
2021/03/19	0	0.00	7	31.79	32.00	-7	5,046	-0.14%
2021/03/18	4	31.05	24.1	30.99	31.45	-20.1	4,834	-0.42%
2021/03/17	1	30.05	18.1	30.07	30.20	-17.1	4,698	-0.36%
2021/03/16	0	0.00	10	29.84	29.90	-10	4,630	-0.22%
2021/03/15	51	29.55	170.9	29.50	29.85	-119.9	4,593	-2.61%	大賣/鉅額交易
2021/03/12	21	28.77	1	28.90	29.05	20	4,540	0.44%
2021/03/11	0	0.00	4.1	28.95	28.80	-4.1	4,490	-0.09%
2021/03/10	1	28.70	6	28.75	28.85	-5	4,446	-0.11%
2021/03/09	7	28.29	0	0.00	28.65	7	4,404	0.16%
2021/03/08	0	0.00	0.1	28.10	28.00	-0.1	4,313	0.00%
2021/03/05	3	28.15	5	28.01	27.90	-2	4,276	-0.05%
2021/03/04	1	28.05	0	0.00	28.25	1	4,135	0.02%
2021/03/03	0	0.00	1	27.95	27.95	-1	4,080	-0.02%
2021/02/26	1	27.50	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	2	27.85	27.90	-2	3,963	-0.05%
2021/02/24	0	0.00	6	27.10	27.10	-6	3,886	-0.15%
2021/02/23	0	0.00	2	26.90	26.85	-2	3,814	-0.05%
2021/02/22	0	0.00	2	26.70	26.65	-2	3,778	-0.05%
2021/02/18	0	0.00	6	27.14	26.75	-6	3,721	-0.16%
2021/02/17	0	0.00	1	25.70	25.75	-1	3,617	-0.03%
2021/02/02	0	0.00	1	24.45	24.50	-1	3,541	-0.03%
2021/01/29	1	23.85	0	0.00	23.90	1	3,516	0.03%
2021/01/20	0	0.00	2	24.35	23.80	-2	3,393	-0.06%
2021/01/19	1	24.95	0	0.00	24.90	1	3,335	0.03%
2021/01/18	0	0.00	0	24.90	25.20	0	3,304	0.00%
2021/01/15	15	26.52	4	26.80	26.00	11	3,227	0.34%
2021/01/14	0	0.00	1	27.75	27.60	-1	3,095	-0.03%
2021/01/13	0	0.00	6.5	27.12	27.00	-6.5	2,920	-0.22%
2021/01/12	68	27.18	53	27.24	26.75	15	2,810	0.53%
2021/01/11	0	0.00	5	26.75	26.75	-5	2,369	-0.21%
2021/01/07	6	24.43	108	24.00	24.05	-102	2,241	-4.55%	大賣/鉅額交易
2021/01/06	12	25.11	87	24.31	24.45	-75	2,191	-3.42%
2021/01/05	4	25.10	3	24.95	24.95	1	2,144	0.05%
2021/01/04	1	24.85	0	0.00	24.90	1	2,076	0.05%
2020/12/30	0	0.00	1	24.45	24.55	-1	2,025	-0.05%
2020/12/29	10	24.90	1	24.66	24.70	9	1,997	0.45%
2020/12/28	11	25.09	0	0.00	25.15	11	1,902	0.58%
2020/12/25	2	24.20	2	24.30	24.25	0	1,767	0.00%
2020/12/24	1	24.20	0	0.00	24.05	1	1,732	0.06%
2020/12/22	3	24.62	18	24.41	23.85	-15	1,668	-0.90%
2020/12/21	3	24.88	2	25.10	25.20	1	1,463	0.07%
2020/12/18	31	23.50	3	23.70	23.75	28	1,234	2.27%
2020/12/17	22	23.04	0	0.00	23.15	22	1,152	1.91%
2020/12/15	5	23.00	0	0.00	22.50	5	1,121	0.45%
2020/12/14	22	22.80	0	22.90	22.90	22	1,080	2.03%
2020/12/10	30	23.00	5	22.76	22.80	25	1,059	2.36%
2020/12/09	2	23.10	0	0.00	23.15	2	1,053	0.19%
2020/12/08	3	22.50	0	0.00	22.80	3	1,033	0.29%
2020/12/04	5	22.20	0	0.00	22.20	5	997	0.50%
2020/11/30	2	22.53	9	22.70	22.40	-7	1,034	-0.68%
2020/11/26	0.5	24.50	0	0.00	22.80	0.5	1,034	0.04%
2020/11/25	0.4	22.30	0.1	22.40	22.30	0.3	1,044	0.03%
2020/11/23	5.1	22.35	0	0.00	22.35	5.1	1,041	0.49%
2020/11/16	0	0.00	7.4	21.70	21.80	-7.4	1,077	-0.69%
2020/11/12	5	21.75	0	0.00	21.75	5	1,095	0.46%
2020/11/09	0	0.00	0.1	21.35	21.25	-0.1	1,096	-0.01%
2020/11/06	5.3	21.11	0	21.20	21.15	5.3	1,100	0.48%
2020/11/05	0.1	21.20	0	0.00	21.10	0.1	1,120	0.01%
2020/10/30	5	21.20	0	0.00	21.20	5	1,161	0.43%
2020/10/21	1	21.50	0	0.00	21.60	1	1,226	0.08%
2020/09/30	0	0.00	9	21.75	21.80	-9	1,273	-0.71%
2020/09/14	4	22.20	0	0.00	22.20	4	1,594	0.25%
2020/09/11	0	0.00	1	22.30	22.30	-1	1,640	-0.06%
2020/09/07	0	0.00	1	23.30	23.25	-1	1,699	-0.06%
2020/09/03	0.7	23.00	0	0.00	23.00	0.7	1,752	0.04%
2020/08/28	10	22.80	0	0.00	22.85	10	2,253	0.44%
2020/08/26	0.6	22.90	0	0.00	22.80	0.6	2,292	0.02%
2020/08/25	50	22.75	63	22.70	22.70	-13	2,312	-0.56%
2020/08/24	0	0.00	83.3	22.23	22.20	-83.3	2,335	-3.57%
2020/08/20	2	22.20	0	0.00	22.00	2	2,446	0.08%
2020/08/18	0	0.00	0.3	23.25	23.05	-0.3	2,479	-0.01%
2020/08/17	100	23.30	0	0.00	23.25	100	2,507	3.99%
2020/08/05	0	0.00	2	21.55	21.55	-2	2,610	-0.08%
2020/08/04	0	0.00	1	21.35	21.35	-1	2,600	-0.04%
2020/07/28	2	21.15	0	0.00	21.10	2	2,639	0.08%
2020/07/27	0	0.00	1	21.60	21.90	-1	2,630	-0.04%
2020/07/23	1	22.70	0	0.00	22.70	1	2,643	0.04%
2020/07/08	0	0.00	5	23.55	23.50	-5	2,711	-0.18%
2020/07/06	0	0.00	2	23.60	23.65	-2	2,691	-0.07%
2020/07/03	6	25.20	0	0.00	25.20	6	2,659	0.23%
2020/06/30	0	0.00	2	24.70	24.80	-2	2,552	-0.08%
2020/06/29	1	24.50	0	0.00	24.50	1	2,551	0.04%
2020/06/23	0	0.00	2	24.65	24.85	-2	2,558	-0.08%
2020/06/22	0	0.00	12	25.15	25.00	-12	2,541	-0.47%
2020/06/19	2	25.08	12	24.71	25.00	-10	2,542	-0.39%
2020/06/18	5	24.50	2	24.65	24.65	3	2,501	0.12%
2020/06/16	0	0.00	1	23.75	23.75	-1	2,507	-0.04%
2020/06/15	0	0.00	1	23.30	23.40	-1	2,537	-0.04%
2020/06/12	10	23.50	0	0.00	23.50	10	2,545	0.39%
2020/06/11	0	0.00	3	24.17	23.75	-3	2,546	-0.12%
2020/06/10	3	24.40	0	0.00	24.40	3	2,515	0.12%
2020/06/09	8	24.21	0	0.00	24.40	8	2,550	0.31%
2020/06/08	6	23.70	0	0.00	23.80	6	2,463	0.24%
2020/06/05	2	24.60	11	24.59	24.30	-9	2,126	-0.42%
2020/06/04	0	0.00	1	23.95	24.05	-1	2,083	-0.05%
2020/05/29	8	22.70	0	0.00	22.65	8	2,060	0.39%
2020/05/28	5	22.94	0	0.00	22.55	5	2,026	0.25%
2020/05/21	2	24.05	0	0.00	24.20	2	1,847	0.11%
2020/05/20	0	0.00	3	23.65	23.70	-3	1,810	-0.17%
2020/05/18	2	23.55	0	0.00	23.35	2	1,813	0.11%
2020/05/14	0	0.00	130	23.85	23.40	-130	1,751	-7.42%	大賣/鉅額交易
2020/05/13	11	24.15	0	0.00	24.20	11	1,725	0.64%
2020/05/08	0	0.00	10	24.45	24.40	-10	1,727	-0.58%
2020/05/05	5	24.35	0	0.00	24.45	5	1,768	0.28%
2020/05/04	0	0.00	1	24.50	24.50	-1	1,773	-0.06%
2020/04/30	6	24.94	1	25.10	25.15	5	1,773	0.28%
2020/04/29	0	0.00	1	24.45	24.40	-1	1,784	-0.06%
2020/04/27	0	0.00	2	23.80	23.85	-2	1,818	-0.11%
2020/04/23	10	23.70	0	0.00	23.60	10	1,859	0.54%
2020/04/22	0	0.00	1	22.95	23.45	-1	1,871	-0.05%
2020/04/21	33	24.21	1	24.15	23.60	32	1,880	1.70%
2020/04/20	85	23.93	0	0.00	24.00	85	1,875	4.53%
2020/04/17	1	23.85	10	24.00	23.85	-9	1,880	-0.48%
2020/04/16	2	23.75	0	0.00	23.85	2	1,871	0.11%
2020/04/15	2	24.08	0	0.00	24.10	2	1,863	0.11%
2020/04/09	10	22.93	0	0.00	23.05	10	1,903	0.53%
2020/04/08	25	22.84	0	0.00	22.95	25	1,887	1.32%
2020/03/24	0	0.00	2	20.25	20.70	-2	1,819	-0.11%
2020/03/23	2	19.93	6	19.56	19.80	-4	1,806	-0.22%
2020/03/20	3	19.80	0	0.00	19.80	3	1,791	0.17%
2020/03/17	1	22.60	0	0.00	22.65	1	1,733	0.06%
2020/03/13	2	23.80	2	24.20	24.80	0	1,660	0.00%
2020/03/11	1	26.85	0	0.00	26.50	1	1,560	0.06%
2020/03/09	15	26.00	0	0.00	26.15	15	1,527	0.98%
2020/03/06	0	0.00	1	26.90	26.80	-1	1,483	-0.07%
2020/03/05	1	27.10	3	27.18	27.10	-2	1,452	-0.14%
2020/02/27	2	27.35	5	27.40	27.30	-3	1,405	-0.21%
2020/02/26	0	0.00	4	27.45	27.45	-4	1,396	-0.29%
2020/02/24	2	27.60	0	0.00	27.55	2	1,391	0.14%
2020/02/21	0	0.00	6	27.68	27.65	-6	1,391	-0.43%
2020/02/20	6	27.65	6	27.95	27.65	0	1,400	0.00%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/14	5	27.50	0	0.00	27.45	5	1,403	0.36%
2020/02/11	2	27.25	0	0.00	27.25	2	1,467	0.14%
2020/02/10	31	27.11	1	27.05	27.05	30	1,506	1.99%
2020/02/07	18	27.97	0	0.00	27.75	18	1,482	1.21%
2020/02/05	0	0.00	3	27.85	27.85	-3	1,471	-0.20%
2020/02/04	4	27.76	0	0.00	27.85	4	1,468	0.27%
2020/02/03	30	27.70	5	27.80	27.80	25	1,472	1.70%
2020/01/31	0	0.00	1	28.35	28.25	-1	1,433	-0.07%
2020/01/30	30	28.25	0	0.00	28.15	30	1,428	2.10%
2020/01/08	15	28.80	0	0.00	29.00	15	1,395	1.07%
2020/01/06	46	29.05	4	29.15	29.05	42	1,427	2.94%
2020/01/02	1	29.60	0	0.00	29.50	1	1,411	0.07%
2019/12/30	2	29.45	0	0.00	29.55	2	1,518	0.13%
2019/12/27	10	29.40	0	0.00	29.35	10	1,720	0.58%
2019/12/25	1	29.45	0	0.00	29.45	1	1,717	0.06%
2019/12/24	1	29.35	0	0.00	29.40	1	1,734	0.06%
2019/12/20	5	29.20	4	29.35	29.20	1	1,781	0.06%
2019/12/17	5	29.36	0	0.00	29.35	5	1,855	0.27%
2019/12/16	1	29.50	0	0.00	29.50	1	1,862	0.05%
2019/12/13	0	0.00	1	29.50	29.45	-1	1,860	-0.05%
2019/12/05	0	0.00	0.9	29.75	29.70	-0.9	1,908	-0.04%
2019/12/03	0	0.00	2.2	29.74	29.75	-2.2	1,934	-0.11%
2019/12/02	5	29.55	0	0.00	29.55	5	1,966	0.25%
2019/11/27	0	0.00	7	29.90	29.90	-7	2,100	-0.33%
2019/11/25	7	29.80	0	0.00	29.75	7	2,165	0.32%
2019/11/22	5	29.40	0	0.00	29.50	5	2,157	0.23%
2019/11/19	5	29.50	0	29.60	29.55	5	2,164	0.23%
2019/11/18	1	29.60	0	0.00	29.60	1	2,165	0.05%
2019/11/15	5	29.80	0	0.00	29.70	5	2,180	0.23%
2019/11/12	1	29.70	0	0.00	29.70	1	2,214	0.05%
2019/11/11	1	29.60	0	0.00	29.50	1	2,208	0.05%
2019/11/08	5	29.90	4	29.90	29.90	1	2,192	0.05%
2019/11/07	1	30.35	0	0.00	30.10	1	2,158	0.05%
2019/11/06	0	0.00	10	30.35	30.40	-10	2,140	-0.47%
2019/10/30	5	30.60	1	30.65	30.65	4	2,240	0.18%
2019/10/24	0	0.00	1	30.75	30.75	-1	2,377	-0.04%
2019/10/23	0	0.00	1	30.65	30.70	-1	2,437	-0.04%
2019/10/21	0	0.00	4	30.50	30.75	-4	2,493	-0.16%
2019/10/18	4	30.60	0	0.00	30.45	4	2,565	0.16%
2019/10/07	2	30.78	1	30.75	30.70	1	2,678	0.04%
2019/10/04	2	30.43	0	0.00	30.50	2	2,658	0.08%
2019/10/03	0	0.00	1	29.60	29.60	-1	2,596	-0.04%
2019/10/01	1	30.10	0	0.00	30.00	1	2,415	0.04%
2019/09/25	1	30.55	0	0.00	30.55	1	2,406	0.04%
2019/09/23	0	0.00	1	30.45	30.10	-1	2,362	-0.04%
2019/09/19	1	30.70	0	0.00	30.70	1	2,289	0.04%
2019/09/16	0	0.00	1	31.20	31.05	-1	2,282	-0.04%
2019/09/11	10	31.80	2	31.75	31.35	8	2,290	0.35%
2019/09/10	3	31.70	1	31.80	31.50	2	2,266	0.09%
2019/09/09	0	0.00	2	32.10	31.85	-2	2,228	-0.09%
2019/09/04	5	32.20	0	0.00	32.25	5	2,173	0.23%
2019/09/03	1	32.80	0	0.00	32.45	1	2,141	0.05%
2019/09/02	1	32.45	5	32.45	32.60	-4	2,091	-0.19%
2019/08/30	9	31.93	0	0.00	31.80	9	2,034	0.44%
2019/08/26	0	0.00	2	30.83	30.85	-2	1,918	-0.10%
2019/08/20	0	0.00	2	31.05	31.45	-2	1,885	-0.11%
2019/08/19	4	31.35	0	0.00	31.45	4	1,856	0.22%
2019/08/16	1	31.00	1	31.15	31.15	0	1,817	0.00%
2019/08/07	0	0.00	3	31.15	30.70	-3	1,706	-0.18%
2019/08/06	0	0.00	6	30.80	31.15	-6	1,696	-0.35%
2019/08/05	4	31.83	0	0.00	31.65	4	1,656	0.24%
2019/08/02	1	31.75	0	0.00	31.40	1	1,637	0.06%
2019/07/30	1	33.30	2	32.93	32.75	-1	1,593	-0.06%
2019/07/25	8	35.01	0	0.00	35.20	8	1,473	0.54%
2019/07/24	2	34.85	0	0.00	34.65	2	1,393	0.14%
2019/07/23	2	35.08	3	34.90	35.05	-1	1,349	-0.07%
2019/07/22	9	35.38	1	35.55	35.80	8	1,281	0.62%
2019/07/19	132	34.35	1	34.60	34.80	131	1,186	11.04%	大買/鉅額交易
2019/07/18	1	33.75	0	0.00	33.70	1	1,121	0.09%
2019/07/17	2	32.85	0	0.00	32.95	2	1,030	0.19%
2019/07/16	0	0.00	11	32.80	32.80	-11	1,002	-1.10%
2019/07/11	1	32.60	2	32.40	32.45	-1	963	-0.10%
2019/07/10	0	0.00	11	32.74	32.75	-11	952	-1.16%
2019/07/09	0	0.00	20	32.18	32.20	-20	931	-2.15%
2019/07/08	0	0.00	20	32.08	31.75	-20	913	-2.19%
2019/07/04	0	0.00	2	31.85	31.65	-2	888	-0.23%
2019/07/03	1	31.20	2	31.45	31.20	-1	862	-0.12%
2019/06/25	0	0.00	50	31.10	31.20	-50	883	-5.66%
2019/06/24	1	30.90	0	0.00	30.85	1	865	0.12%
2019/06/20	0	0.00	40	30.44	30.60	-40	828	-4.83%
2019/06/19	0	0.00	30	30.10	30.10	-30	804	-3.73%
2019/06/11	0	0.00	2	29.80	29.75	-2	832	-0.24%
2019/05/27	0	0.00	3	29.55	29.65	-3	880	-0.34%
2019/05/24	0	0.00	5	29.50	29.50	-5	882	-0.57%
2019/05/20	1	29.20	0	0.00	29.30	1	894	0.11%
2019/05/17	1	29.70	0	0.00	29.50	1	892	0.11%
2019/05/14	1	29.15	0	0.00	29.65	1	929	0.11%
2019/05/10	3	29.90	0	0.00	29.70	3	932	0.32%
2019/05/09	4	29.98	0	0.00	29.95	4	921	0.43%
2019/05/07	2	30.20	2	30.23	30.20	0	893	0.00%
2019/05/06	20.3	29.60	0	0.00	29.60	20.3	860	2.36%
2019/05/03	2	30.00	0	0.00	30.00	2	850	0.24%
2019/05/02	1	29.65	0	0.00	29.65	1	815	0.12%
2019/04/24	0	0.00	3	29.50	29.60	-3	807	-0.37%
2019/04/19	0.1	29.45	2	29.50	29.45	-1.9	794	-0.24%
2019/04/18	1	29.65	0	0.00	29.35	1	791	0.13%
2019/04/17	1	29.65	0	0.00	29.40	1	785	0.13%
2019/04/11	1	29.60	0	0.00	29.40	1	758	0.13%
2019/04/09	1	29.65	0	0.00	29.65	1	738	0.14%
2019/04/02	10	29.35	0	0.00	29.35	10	708	1.41%
2019/03/29	0	0.00	10	30.15	30.15	-10	651	-1.53%
2019/03/25	0	0.00	10	29.63	29.70	-10	658	-1.52%
2019/03/22	0.1	29.90	0	0.00	29.90	0.1	662	0.02%
2019/03/21	0.4	29.70	0	0.00	29.60	0.4	658	0.06%
2019/03/18	0	0.00	3	29.85	29.90	-3	641	-0.47%
2019/03/14	1	29.90	0	0.00	29.80	1	653	0.15%
2019/03/13	1	29.70	0	0.00	29.70	1	652	0.15%
2019/02/26	0	0.00	0.1	29.55	29.55	-0.1	675	-0.02%
2019/02/19	0	0.00	3	29.05	29.00	-3	660	-0.45%
2019/02/11	3	28.70	0	0.00	28.65	3	658	0.46%
2019/01/30	0.9	29.05	0	0.00	29.05	0.9	647	0.13%
2018/12/07	1	29.90	1	29.40	29.30	0	1,673	0.00%
2018/12/05	0	0.00	5	29.20	29.25	-5	1,652	-0.30%
2018/12/04	5	29.20	0	0.00	29.30	5	1,659	0.30%
2018/11/12	0	0.00	3	28.00	27.95	-3	1,680	-0.18%
2018/10/29	5	29.55	0	0.00	29.30	5	1,638	0.31%
2018/10/26	8	29.50	5	29.80	29.85	3	1,632	0.18%
2018/10/19	5	31.00	0	0.00	30.95	5	1,583	0.32%
2018/10/18	0	0.00	0.1	31.35	31.45	-0.1	1,535	-0.01%
2018/10/16	0	0.00	31	31.66	31.55	-31	1,424	-2.18%
2018/10/15	11	31.95	1	32.50	31.95	10	1,158	0.86%
2018/10/11	0	0.00	1	29.90	30.05	-1	1,025	-0.10%
2018/10/08	0	0.00	1	30.55	30.80	-1	910	-0.11%
2018/10/05	9	29.90	0	0.00	29.95	9	868	1.04%
2018/09/19	0	0.00	2	29.50	29.55	-2	753	-0.27%
2018/08/30	0	0.00	15	30.50	30.35	-15	716	-2.09%
2018/08/28	2	31.00	0	0.00	30.95	2	694	0.29%
2018/08/23	1	31.10	5.3	30.95	30.90	-4.3	665	-0.64%
2018/08/21	0	0.00	0.1	30.70	30.80	-0.1	635	-0.01%
2018/08/17	3	30.03	1	30.30	30.00	2	602	0.33%
2018/08/16	0	0.00	0.2	30.15	30.25	-0.2	599	-0.03%
2018/08/02	0	0.00	1	30.20	30.20	-1	524	-0.19%
2018/08/01	1	30.45	0	0.00	30.45	1	545	0.18%
2018/07/26	2.2	30.64	0	0.00	30.70	2.2	517	0.42%
2018/07/20	0	0.00	3	29.55	29.55	-3	446	-0.67%
2018/07/16	2	29.10	0	0.00	29.10	2	449	0.44%
2018/07/09	0	0.00	1	28.70	28.75	-1	447	-0.22%
2018/06/28	3	28.67	0	0.00	28.55	3	458	0.65%
2018/06/27	1	28.40	0	0.00	28.50	1	458	0.22%
2018/06/22	2	28.90	0	0.00	28.80	2	460	0.43%
2018/06/08	5	29.35	0	0.00	29.45	5	431	1.16%
2018/05/29	0	0.00	1	29.05	29.15	-1	432	-0.23%
2018/05/10	0	0.00	0.1	29.45	29.65	-0.1	483	-0.02%
2018/05/03	0	0.00	1	28.25	28.40	-1	433	-0.23%
2018/05/02	0	0.00	2	28.50	28.40	-2	439	-0.46%
2018/04/30	2	28.15	0	0.00	28.25	2	441	0.45%
2018/04/20	0	0.00	2	27.65	27.80	-2	461	-0.43%
2018/04/18	0	0.00	1	27.75	27.75	-1	469	-0.21%
2018/04/11	1	28.00	0	0.00	27.90	1	551	0.18%
2018/04/09	0	0.00	1	27.85	27.85	-1	579	-0.17%
2018/04/03	1	27.55	0	0.00	27.60	1	578	0.17%
2018/03/29	1	27.60	0	0.00	27.70	1	573	0.17%
2018/03/20	1	27.95	0	0.00	28.10	1	658	0.15%
2018/03/07	0.8	27.80	0	0.00	27.70	0.8	821	0.10%
2018/03/02	0	0.00	1	27.70	27.85	-1	841	-0.12%
2018/02/27	1	27.70	0	0.00	27.75	1	873	0.11%
2018/02/02	5	29.00	0	0.00	29.00	5	854	0.59%
2018/01/22	0	0.00	2	28.75	28.85	-2	1,014	-0.20%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%