乙盛-KY (5243)-國泰-松江券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
497張
產業
上市光電類股
449人加入追蹤

立即追蹤
本地時間:13:30

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

乙盛-KY (5243)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	11	56.43	0	0.00	55.60	11	1,847	0.60%
2024/05/02	1	55.80	0	0.00	55.90	1	1,845	0.05%
2024/04/29	0	0.00	1	56.00	55.60	-1	1,822	-0.05%
2024/04/26	1	55.20	0	0.00	55.10	1	1,819	0.05%
2024/04/25	2	55.35	0	0.00	55.10	2	1,816	0.11%
2024/04/23	4	53.78	0	0.00	54.00	4	1,799	0.22%
2024/04/22	0	0.00	3	53.60	53.70	-3	1,792	-0.17%
2024/04/19	1	53.80	0.5	53.90	54.10	0.5	1,783	0.03%
2024/04/18	3.2	55.73	2	55.70	55.60	1.2	1,757	0.07%
2024/04/17	0	0.00	1	57.00	56.10	-1	1,744	-0.06%
2024/04/16	6.3	56.90	1	57.50	56.00	5.3	1,742	0.31%
2024/04/15	0	0.00	4	59.73	59.00	-4	1,715	-0.23%
2024/04/12	7	60.17	4	60.40	61.40	3	1,701	0.18%
2024/04/11	23	60.69	0	0.00	59.90	23	1,652	1.39%
2024/04/09	0	0.00	5	58.30	57.80	-5	1,550	-0.32%
2024/04/08	5	58.00	0	0.00	58.00	5	1,543	0.32%
2024/04/03	4	58.20	0	0.00	58.10	4	1,542	0.26%
2024/04/02	6	59.43	0	0.00	59.50	6	1,524	0.39%
2024/04/01	0	0.00	1	60.00	59.30	-1	1,510	-0.07%
2024/03/29	2.5	59.50	0	0.00	59.40	2.5	1,497	0.17%
2024/03/28	1	59.60	28	60.69	60.30	-27	1,447	-1.87%
2024/03/27	6	58.83	1	57.90	59.60	5	1,256	0.40%
2024/03/26	2	55.95	0	0.00	55.90	2	1,146	0.17%
2024/03/25	13	57.74	1	58.20	57.60	12	1,127	1.06%
2024/03/22	0	0.00	6	57.40	58.20	-6	1,123	-0.53%
2024/03/21	2.1	56.51	0	0.00	57.40	2.1	1,086	0.19%
2024/03/20	2.1	57.29	1	57.70	56.90	1.1	1,058	0.10%
2024/03/19	0	57.60	0	0.00	57.70	0	1,005	0.00%
2024/03/18	11	57.96	11	57.92	58.40	0	986	0.00%
2024/03/15	13.1	59.81	5	59.46	58.80	8.1	952	0.85%
2024/03/14	0	0.00	5	57.50	57.20	-5	826	-0.60%
2024/03/13	7.5	61.65	8.2	60.84	60.50	-0.7	783	-0.09%
2024/03/12	43	56.65	11	59.41	60.00	32	591	5.41%
2024/03/08	1	52.80	0	0.00	53.00	1	488	0.20%
2024/03/07	0	0.00	1	53.40	53.50	-1	491	-0.20%
2024/03/06	1	55.50	0	55.60	55.00	1	482	0.21%
2024/03/05	0	55.70	0	0.00	55.50	0	480	0.00%
2024/03/01	0	0.00	5	54.80	54.70	-5	475	-1.05%
2024/02/27	0	0.00	1	55.00	55.00	-1	479	-0.21%
2024/02/26	1	55.00	1	54.90	55.20	0	484	0.00%
2024/02/23	2.2	55.75	0	0.00	55.50	2.2	484	0.45%
2024/02/20	1	55.10	0	0.00	55.30	1	495	0.20%
2024/02/15	1	53.00	0	0.00	53.60	1	489	0.20%
2024/02/05	2	53.50	0	0.00	53.90	2	484	0.41%
2024/02/01	1	55.30	0	0.00	55.20	1	465	0.21%
2024/01/26	1	56.00	0	0.00	56.30	1	459	0.22%
2024/01/23	1	57.10	0	0.00	57.30	1	467	0.21%
2024/01/19	0	0.00	1	56.50	56.50	-1	465	-0.22%
2024/01/17	2	56.80	0	0.00	56.50	2	472	0.42%
2024/01/15	0	0.00	1	58.30	58.20	-1	468	-0.21%
2024/01/09	0	0.00	1	58.20	58.10	-1	488	-0.20%
2024/01/08	1	58.90	0	0.00	58.70	1	490	0.20%
2023/12/26	0	0.00	2	60.00	60.50	-2	519	-0.39%
2023/12/25	3	59.60	0	0.00	59.50	3	523	0.57%
2023/12/22	2	59.80	2	59.50	59.50	0	531	0.00%
2023/12/18	0	0.00	1	60.40	60.20	-1	554	-0.18%
2023/12/12	0.1	60.70	0	0.00	60.50	0.1	591	0.01%
2023/12/11	0	0.00	3	60.70	60.50	-3	608	-0.49%
2023/12/05	2	61.30	0	0.00	60.80	2	617	0.32%
2023/12/01	4	60.73	0	0.00	60.80	4	636	0.63%
2023/11/27	0	0.00	1	60.60	59.50	-1	689	-0.15%
2023/11/17	0	0.00	1	61.00	60.50	-1	761	-0.13%
2023/11/16	0	0.00	2	59.30	59.50	-2	778	-0.26%
2023/11/09	2	57.90	0	0.00	57.80	2	820	0.24%
2023/11/06	0	0.00	3	58.53	58.70	-3	872	-0.34%
2023/11/03	1	57.70	0	0.00	57.70	1	898	0.11%
2023/11/02	0	0.00	2	57.60	57.80	-2	949	-0.21%
2023/11/01	0	0.00	1	56.80	56.80	-1	964	-0.10%
2023/10/31	1	59.10	1	59.20	56.60	0	971	0.00%
2023/10/27	0	0.00	1	57.70	57.80	-1	1,002	-0.10%
2023/10/26	2	57.65	0	0.00	57.40	2	1,019	0.20%
2023/10/24	0	0.00	7	58.00	58.40	-7	1,040	-0.67%
2023/10/23	1	57.50	1	58.60	58.30	0	1,069	0.00%
2023/10/19	1	58.90	0	0.00	59.10	1	1,167	0.09%
2023/10/18	1	60.40	0	0.00	59.60	1	1,187	0.08%
2023/10/16	2	59.55	0	0.00	60.00	2	1,207	0.17%
2023/10/12	1	61.20	0	0.00	61.30	1	1,261	0.08%
2023/10/11	2	59.65	0.1	60.10	59.70	2	1,275	0.15%
2023/09/27	2	63.30	0	0.00	63.10	2	1,788	0.11%
2023/09/26	1	64.50	0	0.00	64.10	1	1,920	0.05%
2023/09/25	0.1	65.00	0	0.00	65.00	0.1	1,957	0.00%
2023/09/21	2	64.55	0	0.00	64.30	2	1,975	0.10%
2023/09/20	0	0.00	2	66.40	66.30	-2	1,967	-0.10%
2023/09/19	3	67.13	1	68.10	66.80	2	2,014	0.10%
2023/09/18	15	67.70	1	67.70	66.80	14	2,015	0.69%
2023/09/14	0.1	67.70	0	0.00	68.00	0.1	2,050	0.00%
2023/09/08	0	0.00	2	66.40	66.10	-2	2,235	-0.09%
2023/09/07	2	68.65	0	0.00	67.30	2	2,302	0.09%
2023/09/06	0	0.00	2	67.40	67.70	-2	2,354	-0.08%
2023/09/04	4	66.75	0	0.00	66.30	4	2,485	0.16%
2023/09/01	0	0.00	2	65.80	65.60	-2	2,544	-0.08%
2023/08/31	2	65.50	1	65.50	65.50	1	2,592	0.04%
2023/08/30	0	0.00	2	64.60	64.60	-2	2,679	-0.07%
2023/08/29	3	62.73	3	62.60	63.20	0	2,796	0.00%
2023/08/25	1	65.70	1	66.10	65.90	0	3,340	0.00%
2023/08/24	1	65.10	0	0.00	65.20	1	3,503	0.03%
2023/08/23	1	65.10	0	0.00	64.90	1	3,571	0.03%
2023/08/22	4	65.23	0	64.50	64.50	4	3,776	0.11%
2023/08/18	2	67.30	2	66.30	66.30	0	4,199	0.00%
2023/08/16	0	66.20	0	0.00	66.00	0	5,079	0.00%
2023/08/11	0	66.80	0	0.00	66.20	0	5,764	0.00%
2023/08/10	1	66.00	0	0.00	66.00	1	5,791	0.02%
2023/08/09	1	67.50	4	67.40	67.70	-3	5,768	-0.05%
2023/08/08	4	69.65	3	68.43	68.50	1	5,748	0.02%
2023/08/07	0	0.00	3	70.90	71.40	-3	5,718	-0.05%
2023/08/04	0	0.00	5	71.00	70.80	-5	5,706	-0.09%
2023/08/02	6	70.23	1	70.20	70.50	5	5,716	0.09%
2023/07/28	1	71.90	2	72.00	71.90	-1	5,683	-0.02%
2023/07/27	0	72.70	0	0.00	72.40	0	5,682	0.00%
2023/07/26	0	0.00	2	71.50	71.50	-2	5,680	-0.04%
2023/07/25	0	0.00	2	73.30	73.30	-2	5,664	-0.04%
2023/07/24	2	71.71	9	71.11	72.80	-7	5,619	-0.12%
2023/07/20	1	72.40	0	0.00	72.70	1	5,627	0.02%
2023/07/19	1	73.00	1	71.90	71.90	0	5,664	0.00%
2023/07/18	0.1	74.58	0	0.00	73.20	0.1	5,800	0.00%
2023/07/17	0	0.00	3	75.50	75.30	-3	6,004	-0.05%
2023/07/14	0	0.00	1	75.00	74.70	-1	6,185	-0.02%
2023/07/13	2	74.85	0	0.00	74.50	2	6,208	0.03%
2023/07/11	4	74.80	0	0.00	74.50	4	6,192	0.06%
2023/07/10	13	76.39	6	77.85	75.00	7	6,172	0.11%
2023/07/07	1	81.00	1.1	80.10	79.90	-0.1	6,082	0.00%
2023/07/06	3	84.33	6	83.55	82.00	-3	6,093	-0.05%
2023/07/05	12	84.72	9	85.42	84.40	3	6,027	0.05%
2023/07/04	15	82.93	8	83.49	83.40	7	5,876	0.12%
2023/07/03	18	79.97	1	81.20	80.60	17	5,771	0.29%
2023/06/30	0	0.00	1	79.10	78.80	-1	5,780	-0.02%
2023/06/29	11.1	79.21	0	0.00	78.50	11.1	5,902	0.19%
2023/06/28	2	79.85	1	79.90	79.00	1	6,199	0.02%
2023/06/27	4	79.80	6	78.75	79.00	-2	6,225	-0.03%
2023/06/26	0	0.00	1	82.40	81.60	-1	6,203	-0.02%
2023/06/21	1	83.30	5	82.84	83.10	-4	6,219	-0.06%
2023/06/19	1	83.60	2	82.80	82.70	-1	6,182	-0.02%
2023/06/16	1	81.90	1	83.00	82.50	0	6,149	0.00%
2023/06/15	5	81.94	4.1	81.95	83.00	0.9	6,121	0.01%
2023/06/14	6.1	83.56	10	83.11	82.30	-3.9	6,077	-0.06%
2023/06/13	10	85.92	6	84.53	84.40	4	5,998	0.07%
2023/06/12	6	85.72	5	85.95	84.60	1	5,927	0.02%
2023/06/09	9	85.53	9	85.96	85.50	0	5,863	0.00%
2023/06/08	7	85.53	19	84.98	84.10	-12	5,799	-0.21%
2023/06/07	3	87.30	1.2	88.03	86.70	1.8	5,738	0.03%
2023/06/06	11	88.28	7	88.09	87.90	4	5,686	0.07%
2023/06/05	12	90.28	9	90.00	88.70	3	5,666	0.05%
2023/06/02	10	88.57	31.3	88.44	89.60	-21.3	5,592	-0.38%
2023/06/01	26	89.09	22	88.86	89.30	4	5,486	0.07%
2023/05/31	60.2	88.66	79	88.98	88.90	-18.8	5,347	-0.35%
2023/05/30	16	85.68	5	85.70	83.70	11	4,920	0.22%
2023/05/29	23.1	84.20	3	84.10	83.70	20.1	4,738	0.42%
2023/05/26	21.1	84.06	22.2	83.98	82.60	-1.1	4,676	-0.02%
2023/05/25	22.1	86.09	16	86.73	86.80	6.1	4,519	0.13%
2023/05/24	2	83.15	4	83.67	83.80	-2	4,189	-0.05%
2023/05/23	5.1	82.97	5	83.18	83.00	0.1	4,085	0.00%
2023/05/22	52.2	81.99	53.2	81.98	82.50	-1	3,887	-0.03%
2023/05/19	12	73.46	49	75.79	77.80	-37	3,202	-1.16%
2023/05/18	5	70.38	6	70.40	70.80	-1	2,713	-0.04%
2023/05/17	3	68.87	6	68.93	70.40	-3	2,618	-0.11%
2023/05/16	3	67.40	0	0.00	67.50	3	2,507	0.12%
2023/05/15	1	65.00	0	0.00	65.80	1	2,477	0.04%
2023/05/12	1	65.10	1	65.50	65.80	0	2,477	0.00%
2023/05/11	0	0.00	1	66.80	65.10	-1	2,476	-0.04%
2023/05/10	0	0.00	2	65.60	65.90	-2	2,463	-0.08%
2023/05/09	1	65.00	1	65.00	65.50	0	2,485	0.00%
2023/05/04	0	65.70	5	65.80	65.90	-5	2,489	-0.20%
2023/05/03	1	65.90	2	65.80	65.50	-1	2,502	-0.04%
2023/05/02	2	65.50	1	65.90	66.00	1	2,513	0.04%
2023/04/28	5	65.26	2	65.30	65.40	3	2,541	0.12%
2023/04/27	1	64.50	0	0.00	64.40	1	2,531	0.04%
2023/04/25	2	63.80	8	64.29	63.80	-6	2,500	-0.24%
2023/04/24	5	66.76	10	66.57	65.90	-5	2,452	-0.20%
2023/04/21	10	68.58	6	69.23	67.00	4	2,405	0.17%
2023/04/20	8	72.38	8	72.41	71.40	0	2,254	0.00%
2023/04/19	8	72.05	22	71.76	69.80	-14	2,016	-0.69%
2023/04/18	0	0.00	3	67.57	68.20	-3	1,813	-0.17%
2023/04/17	0	0.00	1	67.00	67.10	-1	1,770	-0.06%
2023/04/13	1	67.30	0	0.00	66.60	1	1,713	0.06%
2023/04/11	0	0.00	9	66.90	66.70	-9	1,672	-0.54%
2023/04/07	0	0.00	28	65.16	65.10	-28	1,595	-1.75%
2023/04/06	0	0.00	1	66.20	65.90	-1	1,565	-0.06%
2023/03/31	0	0.00	3	65.93	65.80	-3	1,537	-0.20%
2023/03/30	22	66.05	3	66.00	66.10	19	1,499	1.27%
2023/03/29	74	66.62	16	66.99	67.10	58	1,398	4.15%
2023/03/24	1	63.30	7	64.01	64.40	-6	1,047	-0.57%
2023/03/23	1	63.40	1	62.90	62.80	0	1,009	0.00%
2023/03/21	0	0.00	3	62.60	62.60	-3	1,004	-0.30%
2023/03/16	1	60.50	0	0.00	60.20	1	1,031	0.10%
2023/03/15	0	0.00	30	61.47	60.60	-30	1,059	-2.83%
2023/03/13	0	0.00	1	61.00	61.50	-1	1,218	-0.08%
2023/03/10	1	61.50	1	62.30	61.50	0	1,472	0.00%
2023/03/09	3	63.23	0	0.00	63.00	3	1,498	0.20%
2023/03/08	4	64.33	1	64.00	64.40	3	1,486	0.20%
2023/03/07	0	0.00	2	63.80	63.70	-2	1,467	-0.14%
2023/03/06	4	63.50	0	0.00	63.50	4	1,445	0.28%
2023/02/24	10	62.55	0	0.00	62.50	10	1,436	0.70%
2023/02/23	5	63.26	8	63.78	63.20	-3	1,471	-0.20%
2023/02/22	13	61.49	0	0.00	61.40	13	1,435	0.91%
2023/02/21	1	62.80	3	62.63	62.50	-2	1,448	-0.14%
2023/02/17	5	61.00	4	61.50	61.50	1	1,446	0.07%
2023/02/16	6	61.77	1	62.50	62.00	5	1,457	0.34%
2023/02/15	5	60.80	0	0.00	60.80	5	1,468	0.34%
2023/02/14	0	0.00	10	60.70	60.50	-10	1,483	-0.67%
2023/02/08	1	61.80	0	0.00	61.30	1	1,570	0.06%
2023/02/03	1	61.00	0	0.00	60.80	1	1,539	0.06%
2023/02/02	0	0.00	3	61.50	61.60	-3	1,536	-0.20%
2023/01/31	1	60.70	5	60.80	60.80	-4	1,556	-0.26%
2023/01/30	6	59.97	3	59.93	60.10	3	1,559	0.19%
2023/01/13	0	0.00	1	57.10	57.00	-1	1,627	-0.06%
2023/01/11	1	58.90	0	0.00	58.50	1	1,739	0.06%
2023/01/05	0.1	58.38	0	0.00	57.90	0.1	2,179	0.01%
2023/01/04	0.1	58.20	0	0.00	58.10	0.1	2,255	0.00%
2023/01/03	0.1	57.77	0	0.00	57.70	0.1	2,310	0.01%
2022/12/30	1.1	57.48	0	0.00	57.50	1.1	2,359	0.05%
2022/12/29	1.1	57.41	1	56.70	57.30	0.1	2,461	0.01%
2022/12/28	3.1	57.75	0	0.00	57.70	3.1	2,615	0.12%
2022/12/27	0.1	59.27	0	0.00	59.10	0.1	2,645	0.00%
2022/12/26	10.1	58.80	0	0.00	58.70	10.1	2,662	0.38%
2022/12/23	1.1	58.28	2	58.60	59.30	-0.9	2,686	-0.03%
2022/12/21	1	60.20	0	0.00	58.30	1	2,748	0.04%
2022/12/20	1	58.40	0	0.00	58.20	1	2,731	0.04%
2022/12/16	0	0.00	1	60.00	59.70	-1	2,750	-0.04%
2022/12/14	0	0.00	1	61.40	61.30	-1	2,748	-0.04%
2022/12/13	2	60.95	0.1	60.30	60.30	1.9	2,746	0.07%
2022/12/12	1	61.10	0	0.00	61.10	1	2,743	0.04%
2022/12/09	2	60.90	0	0.00	60.90	2	2,751	0.07%
2022/12/08	0	0.00	3	62.20	62.00	-3	2,743	-0.11%
2022/12/07	1	61.60	1	62.10	61.90	0	2,730	0.00%
2022/12/06	2	63.70	22	64.45	63.70	-20	2,716	-0.74%
2022/12/05	4.1	64.76	1	65.50	65.00	3.1	2,693	0.12%
2022/12/02	3	64.63	28.5	65.14	64.60	-25.5	2,615	-0.98%
2022/12/01	0	61.35	3	61.40	61.30	-3	2,369	-0.13%
2022/11/30	0	59.80	0	0.00	59.80	0	2,338	0.00%
2022/11/29	0	0.00	1	58.50	59.60	-1	2,363	-0.04%
2022/11/24	1	58.10	0	0.00	58.30	1	2,486	0.04%
2022/11/23	6	57.78	0	0.00	57.70	6	2,497	0.24%
2022/11/21	19	57.91	0	0.00	57.80	19	2,580	0.74%
2022/11/18	8	61.26	2	61.80	60.20	6	2,545	0.24%
2022/11/17	0	61.50	1	61.20	61.40	-1	2,534	-0.04%
2022/11/16	1	60.80	0	0.00	60.40	1	2,519	0.04%
2022/11/15	0	0.00	1	61.40	61.20	-1	2,518	-0.04%
2022/11/14	0	0.00	0	61.20	61.20	0	2,522	0.00%
2022/11/11	1	60.40	0	0.00	60.20	1	2,513	0.04%
2022/11/10	1	60.90	0	0.00	60.60	1	2,497	0.04%
2022/11/09	1	61.50	1	60.90	60.70	0	2,498	0.00%
2022/11/08	1	60.60	1	61.20	60.60	0	2,481	0.00%
2022/11/01	0	0.00	2	59.30	59.10	-2	2,530	-0.08%
2022/10/31	0	0.00	1	59.50	58.90	-1	2,540	-0.04%
2022/10/28	2	58.90	0	0.00	58.80	2	2,577	0.08%
2022/10/27	10	60.10	10	60.40	60.40	0	2,593	0.00%
2022/10/26	5	59.14	4.1	59.57	57.80	1	2,621	0.04%
2022/10/25	0	0.00	1	61.00	59.50	-1	2,630	-0.04%
2022/10/24	1	61.20	1	61.50	60.40	0	2,673	0.00%
2022/10/21	1	59.90	4	60.63	60.40	-3	2,662	-0.11%
2022/10/20	5	59.24	2	58.85	59.50	3	2,674	0.11%
2022/10/19	8.2	62.27	4	61.78	61.00	4.2	2,741	0.15%
2022/10/18	17	64.49	17.1	63.48	63.00	-0.1	2,882	0.00%
2022/10/17	7	63.79	8.3	64.64	65.50	-1.3	2,872	-0.04%
2022/10/14	8.1	63.36	5	63.62	63.80	3.1	2,784	0.11%
2022/10/13	5	61.22	7.1	60.85	59.80	-2.1	2,724	-0.08%
2022/10/12	14	62.55	15	62.27	63.30	-1	2,674	-0.04%
2022/10/11	1	64.50	8	63.43	63.70	-7	2,671	-0.26%
2022/10/07	2	64.55	2	64.90	65.40	0	2,647	0.00%
2022/10/06	4	64.33	2	64.10	64.50	2	2,632	0.08%
2022/10/05	4	63.18	15	64.36	63.30	-11	2,561	-0.43%
2022/10/04	3.5	61.23	2	61.15	61.80	1.5	2,425	0.06%
2022/09/30	1	57.80	2	59.30	60.20	-1	2,428	-0.04%
2022/09/29	3.1	59.02	4	59.48	59.60	-0.9	2,420	-0.04%
2022/09/28	5	57.98	0	0.00	56.20	5	2,390	0.21%
2022/09/27	7	56.63	2.1	57.20	57.60	4.9	2,376	0.21%
2022/09/26	6	57.83	1	57.20	56.50	5	2,389	0.21%
2022/09/23	1	59.90	0	60.10	60.00	1	2,411	0.04%
2022/09/22	0.1	61.20	0	0.00	61.70	0.1	2,442	0.00%
2022/09/16	2	62.10	0	0.00	62.30	2	2,643	0.08%
2022/09/15	0	64.00	2	63.80	63.20	-2	2,642	-0.08%
2022/09/13	0	64.60	0.1	64.60	64.60	-0.1	2,640	0.00%
2022/09/12	0	0.00	0	64.30	64.10	0	2,644	0.00%
2022/09/08	1	63.21	1	63.40	64.20	0	2,648	0.00%
2022/09/07	1	61.01	1.8	60.80	61.80	-0.8	2,624	-0.03%
2022/09/05	6.1	62.65	2	63.80	61.70	4.1	2,630	0.16%
2022/09/02	1	64.50	1	63.50	63.50	0	2,610	0.00%
2022/09/01	0	0.00	0	64.90	63.40	0	2,615	0.00%
2022/08/31	0	0.00	8	63.00	63.00	-8	2,545	-0.31%
2022/08/30	2	62.70	3	63.00	62.60	-1	2,556	-0.04%
2022/08/29	19	64.19	0	0.00	62.60	19	2,551	0.75%
2022/08/25	0	0.00	2	68.10	69.00	-2	2,506	-0.08%
2022/08/22	0	0.00	9	67.68	68.10	-9	2,785	-0.32%
2022/08/19	0	0.00	0	68.70	68.30	0	2,888	0.00%
2022/08/18	1	68.80	0	0.00	69.00	1	2,980	0.03%
2022/08/17	2	69.10	0	0.00	68.70	2	3,035	0.07%
2022/08/16	0	69.40	0	0.00	69.30	0	3,029	0.00%
2022/08/15	2	69.10	0	0.00	69.00	2	3,033	0.07%
2022/08/11	2	69.30	1	69.70	68.20	1	3,030	0.03%
2022/08/10	0	68.40	0	0.00	68.10	0	2,982	0.00%
2022/08/09	3	68.37	1	68.00	68.30	2	2,966	0.07%
2022/08/08	3	66.47	1	65.60	66.90	2	2,944	0.07%
2022/08/05	4	66.93	5	66.98	66.80	-1	2,946	-0.03%
2022/08/04	1	66.70	1	64.70	66.00	0	2,946	0.00%
2022/08/03	3	67.20	0	0.00	67.50	3	2,905	0.10%
2022/08/02	1	67.40	0.1	67.30	67.10	0.9	2,879	0.03%
2022/08/01	3	69.63	0	0.00	69.40	3	2,827	0.11%
2022/07/29	2	70.75	5.5	70.13	70.30	-3.5	2,802	-0.12%
2022/07/28	1	71.40	4	70.98	71.00	-3	2,767	-0.11%
2022/07/27	6	70.65	2	71.30	71.50	4	2,773	0.14%
2022/07/26	3	70.50	3	70.70	69.90	0	2,721	0.00%
2022/07/25	8	69.64	15	69.73	71.10	-7	2,612	-0.27%
2022/07/22	3	69.07	7	68.64	68.90	-4	2,404	-0.17%
2022/07/21	1	66.62	0	0.00	67.30	1	2,284	0.05%
2022/07/20	0.1	67.20	2	67.35	67.20	-1.9	2,274	-0.09%
2022/07/19	2	67.55	2	66.51	68.00	0	2,266	0.00%
2022/07/18	4	67.63	5	67.36	67.30	-1	2,283	-0.05%
2022/07/15	1	66.60	3	66.83	66.70	-2	2,409	-0.08%
2022/07/14	1	65.90	3	66.53	66.70	-2	2,564	-0.08%
2022/07/13	1	65.50	2	65.60	65.40	-1	2,550	-0.04%
2022/07/08	1	62.50	0	0.00	62.70	1	2,457	0.04%
2022/07/06	3.1	60.57	1	60.70	59.00	2.1	2,411	0.09%
2022/07/04	4	58.98	2	59.55	58.70	2	2,403	0.08%
2022/06/30	1	66.80	5.1	65.14	64.90	-4.1	2,337	-0.18%
2022/06/29	1.1	66.86	3	67.10	67.90	-1.9	2,294	-0.08%
2022/06/28	6	67.33	0	0.00	67.30	6	2,241	0.27%
2022/06/27	1	65.70	1	66.60	66.80	0	2,210	0.00%
2022/06/22	1	62.30	0	0.00	61.50	1	2,091	0.05%
2022/06/20	0	0.00	0	62.10	60.70	0	2,084	0.00%
2022/06/17	1	64.80	0	0.00	63.90	1	2,061	0.05%
2022/06/16	0	0.00	1	66.80	64.30	-1	2,047	-0.05%
2022/06/15	2	65.90	4	65.40	65.30	-2	2,027	-0.10%
2022/06/14	1	65.90	0	0.00	66.30	1	2,017	0.05%
2022/06/13	4	65.25	3	65.83	65.60	1	1,995	0.05%
2022/06/10	1	66.70	2	66.50	66.70	-1	1,974	-0.05%
2022/06/08	5	66.84	3	66.47	65.60	2	1,922	0.10%
2022/06/07	1	65.90	1	66.00	66.10	0	1,879	0.00%
2022/06/06	1	65.50	2	65.45	65.50	-1	1,869	-0.05%
2022/06/02	2	66.25	1	66.10	66.10	1	1,854	0.05%
2022/06/01	5	66.64	5	66.42	66.00	0	1,832	0.00%
2022/05/31	4	67.23	1	67.00	67.00	3	1,741	0.17%
2022/05/30	0	0.00	0	63.80	64.80	0	1,587	0.00%
2022/05/27	10	64.77	7	64.67	64.40	3	1,533	0.20%
2022/05/26	4	63.80	12	63.63	62.90	-8	1,410	-0.57%
2022/05/25	5	62.40	3	61.47	62.20	2	1,310	0.15%
2022/05/20	2	61.00	0	0.00	60.40	2	1,229	0.16%
2022/05/10	0	0.00	1	58.30	58.40	-1	1,160	-0.09%
2022/05/09	0	0.00	1	58.20	58.00	-1	1,156	-0.09%
2022/05/05	3	61.70	0	0.00	60.80	3	1,137	0.26%
2022/05/04	2.1	62.13	2	62.15	61.50	0.1	1,119	0.00%
2022/04/27	0.1	56.97	0	0.00	57.40	0.1	1,074	0.01%
2022/04/26	2	60.50	2	60.45	59.80	0	1,056	0.00%
2022/04/25	0	0.00	7	61.97	60.10	-7	1,049	-0.67%
2022/04/22	3	64.80	6	64.78	63.60	-3	1,020	-0.29%
2022/04/21	19	67.54	16	67.05	64.20	3	976	0.31%
2022/04/20	25	66.41	22	66.19	66.40	3	780	0.38%
2022/04/01	1	59.50	0	0.00	60.00	1	865	0.12%
2022/03/30	1	60.50	0	0.00	60.70	1	987	0.10%
2022/03/29	0	0.00	1	58.90	58.70	-1	975	-0.10%
2022/03/28	0	0.00	3	58.63	58.90	-3	984	-0.30%
2022/03/25	3	58.87	0	0.00	58.40	3	983	0.30%
2022/03/24	1	59.60	3	59.40	59.20	-2	982	-0.20%
2022/03/16	1	55.20	1	55.30	55.80	0	1,037	0.00%
2022/03/15	3	55.70	20	55.69	55.60	-17	1,058	-1.61%
2022/03/07	6	57.10	12	57.34	57.30	-6	1,174	-0.51%
2022/03/04	7	59.44	0	0.00	59.40	7	1,203	0.58%
2022/03/03	2	59.60	0	0.00	60.30	2	1,239	0.16%
2022/03/02	4	59.95	0	0.00	60.30	4	1,270	0.31%
2022/02/24	2	59.80	0	0.00	58.80	2	1,379	0.15%
2022/02/21	10	62.00	1	62.00	62.10	9	1,817	0.50%
2022/02/17	1	62.70	0	0.00	62.30	1	2,329	0.04%
2022/02/16	1	62.20	1	61.70	61.70	0	2,660	0.00%
2022/02/08	1	62.30	1	62.50	62.60	0	2,863	0.00%
2022/01/26	5	59.70	0	0.00	59.50	5	2,915	0.17%
2022/01/25	1	60.50	7	60.21	59.80	-6	3,128	-0.19%
2022/01/24	0	0.00	2	61.00	61.20	-2	3,302	-0.06%
2022/01/21	2	61.00	0	0.00	60.80	2	3,352	0.06%
2022/01/13	2	62.90	0	0.00	62.50	2	3,743	0.05%
2022/01/12	5	61.70	2	61.85	62.00	3	3,782	0.08%
2022/01/11	0	0.00	1	63.80	63.80	-1	3,831	-0.03%
2022/01/10	1	64.50	7	64.64	64.60	-6	4,010	-0.15%
2022/01/07	1	66.60	3	65.63	65.50	-2	4,232	-0.05%
2022/01/06	5	67.84	11	67.65	67.10	-6	4,277	-0.14%
2022/01/05	42	69.10	10	68.97	68.50	32	4,366	0.73%
2022/01/04	0	0.00	4	67.10	66.80	-4	4,389	-0.09%
2021/12/30	2	66.60	4.2	66.66	66.70	-2.2	4,745	-0.05%
2021/12/29	1	67.00	6	67.13	67.20	-5	4,945	-0.10%
2021/12/28	5	68.70	4	68.13	67.50	1	5,002	0.02%
2021/12/27	10	68.65	0	0.00	68.40	10	5,071	0.20%
2021/12/24	9.2	67.47	8	68.40	68.20	1.2	5,251	0.02%
2021/12/23	0	0.00	1	65.40	65.40	-1	5,201	-0.02%
2021/12/22	0	0.00	6	65.40	65.10	-6	5,221	-0.11%
2021/12/21	0	0.00	1	64.40	64.40	-1	5,253	-0.02%
2021/12/20	0	0.00	1	64.10	64.10	-1	5,401	-0.02%
2021/12/17	6	64.30	0	0.00	63.90	6	5,465	0.11%
2021/12/10	0	0.00	1	67.20	66.80	-1	5,878	-0.02%
2021/12/09	4	67.33	0	0.00	66.80	4	5,875	0.07%
2021/12/08	0	0.00	3.6	68.12	67.80	-3.6	5,855	-0.06%
2021/12/07	2	68.30	8	68.26	67.90	-6	5,843	-0.10%
2021/12/06	2	67.95	1	68.30	68.40	1	5,833	0.02%
2021/12/03	0	0.00	1	68.00	68.00	-1	5,828	-0.02%
2021/12/02	1	69.30	5	69.86	67.60	-4	5,826	-0.07%
2021/12/01	3	67.77	0	0.00	69.10	3	5,784	0.05%
2021/11/30	2	69.00	0	0.00	68.70	2	5,768	0.03%
2021/11/29	4	68.50	0	0.00	67.70	4	5,741	0.07%
2021/11/26	1	68.70	1.4	67.60	67.20	-0.4	5,718	-0.01%
2021/11/24	2	70.45	3	69.93	70.40	-1	5,667	-0.02%
2021/11/23	3	70.10	4.5	69.79	68.80	-1.5	5,650	-0.03%
2021/11/22	3.1	70.88	0	0.00	70.80	3.1	5,624	0.06%
2021/11/19	13.3	72.18	5	72.20	71.70	8.3	5,571	0.15%
2021/11/18	19.1	74.33	2	74.35	73.50	17.1	5,480	0.31%
2021/11/17	32	72.56	35	73.31	73.90	-3	5,231	-0.06%
2021/11/16	5	71.22	49	71.77	70.00	-44	4,911	-0.90%
2021/11/15	52	70.35	23	70.35	70.00	29	4,757	0.61%
2021/11/12	2	66.10	13	66.88	67.00	-11	4,439	-0.25%
2021/11/11	11	64.37	0	0.00	64.50	11	4,398	0.25%
2021/11/10	1	64.80	1.3	64.87	64.60	-0.3	4,415	-0.01%
2021/11/09	0	0.00	1	65.19	65.20	-1	4,405	-0.02%
2021/11/08	1	65.90	4.3	65.44	64.60	-3.3	4,389	-0.08%
2021/11/05	5	66.02	14	65.82	66.00	-9	4,390	-0.20%
2021/11/04	2	68.00	0	0.00	67.20	2	4,368	0.05%
2021/11/03	3	67.50	2.1	67.49	67.30	0.9	4,372	0.02%
2021/11/02	15	68.58	15	69.79	67.40	0	4,399	0.00%
2021/11/01	4.4	70.23	16	69.70	70.60	-11.6	4,228	-0.27%
2021/10/29	4	66.83	1	67.70	66.70	3	4,131	0.07%
2021/10/28	12	66.74	1	67.60	66.20	11	4,087	0.27%
2021/10/27	6.3	66.15	3	66.57	66.50	3.3	4,053	0.08%
2021/10/26	0.3	67.83	13	67.86	66.50	-12.7	4,041	-0.31%
2021/10/25	15	67.55	15.3	68.27	68.70	-0.3	3,966	-0.01%
2021/10/22	3	64.67	2	65.30	65.30	1	3,865	0.03%
2021/10/21	0.2	65.30	2	65.19	64.40	-1.9	4,042	-0.05%
2021/10/20	1	64.20	0	0.00	64.10	1	4,361	0.02%
2021/10/19	0	64.60	7	64.71	64.60	-7	4,334	-0.16%
2021/10/18	14	66.59	10	66.05	64.50	4	4,283	0.09%
2021/10/15	9	68.96	8	68.71	69.50	1	4,124	0.02%
2021/10/14	1	64.90	0	0.00	66.50	1	3,921	0.03%
2021/10/13	8	65.93	7	65.30	65.50	1	3,863	0.03%
2021/10/12	22.5	67.98	7	67.23	66.50	15.5	3,764	0.41%
2021/10/08	17.3	67.14	29	67.08	67.60	-11.7	3,650	-0.32%
2021/10/07	11	64.05	4.6	64.13	63.70	6.4	3,402	0.19%
2021/10/06	16	64.41	25.4	64.47	63.30	-9.4	3,462	-0.27%
2021/10/05	20.2	61.20	4	60.30	62.50	16.2	3,383	0.48%
2021/10/04	16	62.54	19	62.25	61.50	-3	3,345	-0.09%
2021/10/01	33.4	63.07	19	63.20	61.90	14.4	3,282	0.44%
2021/09/30	4	60.98	3	60.97	61.40	1	3,075	0.03%
2021/09/29	1	59.60	3	59.80	60.10	-2	3,090	-0.07%
2021/09/28	1	61.10	3	60.97	61.10	-2	3,168	-0.06%
2021/09/27	5.2	61.60	4	62.18	62.00	1.2	3,172	0.04%
2021/09/24	18	59.27	21	59.86	59.50	-3	3,086	-0.10%
2021/09/23	1	57.00	20.6	57.00	57.00	-19.6	3,085	-0.64%
2021/09/22	1	56.30	0	0.00	56.40	1	3,135	0.03%
2021/09/17	1	58.10	1	58.60	58.90	0	3,209	0.00%
2021/09/16	14	59.98	8.1	59.28	58.50	5.9	3,315	0.18%
2021/09/15	13	59.42	15	59.89	60.10	-2	3,365	-0.06%
2021/09/14	10	54.60	0	0.00	54.70	10	3,532	0.28%
2021/09/10	10	55.90	0	0.00	56.40	10	4,303	0.23%
2021/09/09	1	55.60	1	55.40	55.40	0	4,615	0.00%
2021/09/08	0	0.00	1	54.70	54.60	-1	4,722	-0.02%
2021/09/06	0.2	57.46	0	0.00	56.60	0.2	4,847	0.00%
2021/09/03	6	58.58	5	58.50	58.60	1	4,859	0.02%
2021/09/02	2	59.00	0	0.00	58.20	2	4,863	0.04%
2021/08/30	1	58.00	0	0.00	58.20	1	4,851	0.02%
2021/08/26	1	59.00	1	60.00	58.90	0	4,845	0.00%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/23	0	0.00	1	57.30	58.80	-1	4,883	-0.02%
2021/08/20	1.1	56.22	1	56.22	55.90	0.1	4,892	0.00%
2021/08/19	0	0.00	2	58.90	57.00	-2	4,898	-0.04%
2021/08/18	0.1	55.40	0	0.00	59.80	0.1	4,919	0.00%
2021/08/17	1.2	57.53	1	61.00	57.40	0.2	4,972	0.00%
2021/08/16	1.1	59.82	3	60.57	60.20	-1.9	4,981	-0.04%
2021/08/13	2.2	64.13	1	64.20	63.70	1.2	4,978	0.02%
2021/08/09	0.2	67.70	0	0.00	67.30	0.2	5,082	0.00%
2021/08/06	1.1	70.32	1	69.30	69.10	0.1	5,092	0.00%
2021/08/05	2	69.75	7	69.84	69.30	-5	5,084	-0.10%
2021/08/04	3	69.70	5	69.92	69.50	-2	5,132	-0.04%
2021/08/03	0	67.50	0	0.00	67.10	0	5,099	0.00%
2021/07/28	8	68.65	10	66.32	66.50	-2	5,294	-0.04%
2021/07/27	8	71.51	5	70.76	69.40	3	5,300	0.06%
2021/07/26	29	71.81	28.6	72.32	73.70	0.4	5,144	0.01%
2021/07/22	1	66.40	1	67.00	66.30	0	4,830	0.00%
2021/07/21	0	0.00	2	65.20	64.80	-2	4,873	-0.04%
2021/07/20	3.3	66.77	0	0.00	66.10	3.3	4,877	0.07%
2021/07/19	1	68.20	2	68.20	68.10	-1	4,904	-0.02%
2021/07/16	0	0.00	1	70.00	68.90	-1	4,973	-0.02%
2021/07/15	1	68.40	1	70.20	69.30	0	4,995	0.00%
2021/07/14	2	67.55	1	68.00	67.70	1	4,990	0.02%
2021/07/13	10	70.81	14	69.75	69.20	-4	4,981	-0.08%
2021/07/12	11	71.29	20.2	70.54	71.50	-9.2	4,888	-0.19%
2021/07/09	8	68.25	7	68.04	68.00	1	4,792	0.02%
2021/07/08	11	69.65	4	69.85	69.10	7	4,863	0.14%
2021/07/07	6	68.63	5	69.20	68.30	1	4,908	0.02%
2021/07/06	1	68.80	2	68.50	68.60	-1	4,980	-0.02%
2021/07/05	1	70.40	2	70.15	70.60	-1	5,019	-0.02%
2021/07/02	1	68.00	2	67.10	68.00	-1	5,006	-0.02%
2021/07/01	2.3	67.90	2	67.65	66.80	0.3	5,158	0.01%
2021/06/30	2	70.85	4	70.33	69.40	-2	5,188	-0.04%
2021/06/29	4	70.10	2	69.50	68.90	2	5,249	0.04%
2021/06/28	2	70.74	3	69.37	70.90	-1	5,369	-0.02%
2021/06/25	0.2	71.37	9.1	72.06	70.30	-9	5,821	-0.15%
2021/06/24	17	74.49	11	73.76	73.00	6	5,859	0.10%
2021/06/23	18	72.87	19.1	73.05	74.00	-1.1	5,857	-0.02%
2021/06/22	33.1	71.84	46	70.00	71.00	-12.9	6,075	-0.21%
2021/06/21	45.1	72.21	26.2	72.40	71.10	18.9	6,435	0.29%
2021/06/18	37.2	64.12	34.1	64.55	68.40	3.1	7,143	0.04%
2021/06/17	8	61.86	22	62.92	62.20	-14	7,073	-0.20%
2021/06/16	23	61.45	10	63.02	62.70	13	7,087	0.18%
2021/06/15	0	0.00	1	60.50	60.80	-1	7,296	-0.01%
2021/06/11	4	60.88	0	0.00	60.40	4	8,110	0.05%
2021/06/09	1	60.50	2	60.15	59.40	-1	8,272	-0.01%
2021/06/08	0	0.00	4	60.03	59.90	-4	8,390	-0.05%
2021/06/07	1	59.50	0	0.00	59.00	1	8,467	0.01%
2021/06/04	0	0.00	7	60.00	59.80	-7	8,583	-0.08%
2021/06/03	1	60.40	1	60.60	60.80	0	8,839	0.00%
2021/06/02	0	0.00	0.3	60.50	59.90	-0.3	9,644	0.00%
2021/06/01	1	62.10	0	0.00	61.50	1	10,111	0.01%
2021/05/31	7.3	60.96	1	61.80	61.20	6.3	10,848	0.06%
2021/05/28	1	60.20	10	60.20	60.40	-9	10,980	-0.08%
2021/05/27	0	0.00	1	59.00	59.00	-1	11,030	-0.01%
2021/05/26	2	59.80	0	0.00	59.40	2	11,075	0.02%
2021/05/25	4.1	61.38	23	62.40	60.80	-18.9	11,353	-0.17%
2021/05/24	2	58.90	0	0.00	59.70	2	11,403	0.02%
2021/05/21	1	57.70	31	57.94	58.20	-30	11,482	-0.26%
2021/05/18	4	54.60	24	56.19	56.50	-20	11,845	-0.17%
2021/05/17	3	51.00	0	0.00	52.40	3	11,907	0.03%
2021/05/14	1	57.90	12	57.34	54.70	-11	11,909	-0.09%
2021/05/13	12	56.59	3	55.70	56.60	9	11,958	0.08%
2021/05/12	2	59.15	1	58.80	55.10	1	12,073	0.01%
2021/05/11	0	0.00	3	60.50	58.40	-3	12,131	-0.02%
2021/05/10	21	63.04	0	0.00	62.60	21	12,227	0.17%
2021/05/07	0	0.00	4	63.70	66.20	-4	12,476	-0.03%
2021/05/06	0	0.00	5	60.60	60.70	-5	13,114	-0.04%
2021/05/05	9	60.84	8	61.73	59.50	1	13,544	0.01%
2021/05/04	2	59.50	0	0.00	60.10	2	13,604	0.01%
2021/05/03	5	63.32	5	63.34	62.60	0	13,622	0.00%
2021/04/29	1	67.10	2.5	67.25	66.50	-1.5	13,715	-0.01%
2021/04/28	1	67.60	0	0.00	67.50	1	13,853	0.01%
2021/04/27	3	70.03	5	69.48	69.10	-2	14,034	-0.01%
2021/04/26	2	67.90	4	68.20	68.10	-2	14,185	-0.01%
2021/04/23	1	68.30	3	66.70	68.20	-2	14,329	-0.01%
2021/04/22	2	69.65	1	67.70	67.10	1	14,830	0.01%
2021/04/21	0	0.00	1	71.30	71.20	-1	15,180	-0.01%
2021/04/20	0	0.00	1	71.00	72.80	-1	15,347	-0.01%
2021/04/19	1	71.80	0	0.00	71.40	1	15,498	0.01%
2021/04/16	0	0.00	3.1	73.51	72.60	-3.1	15,749	-0.02%
2021/04/15	3	72.77	3	72.53	73.30	0	16,003	0.00%
2021/04/14	6	71.57	1	72.80	71.70	5	16,283	0.03%
2021/04/13	6	74.93	1	75.90	73.10	5	16,680	0.03%
2021/04/12	6	75.73	6	75.98	75.00	0	17,372	0.00%
2021/04/09	36	75.50	0	0.00	75.70	36	17,830	0.20%
2021/04/08	4	77.83	10	77.78	77.00	-6	18,292	-0.03%
2021/04/07	14	78.49	16	78.23	77.50	-2	18,380	-0.01%
2021/04/06	5	76.58	8	76.89	76.40	-3	18,463	-0.02%
2021/04/01	11	76.73	8	76.63	76.30	3	18,834	0.02%
2021/03/31	28.3	77.89	20.1	77.86	77.00	8.2	19,262	0.04%
2021/03/30	61.4	81.35	39.2	81.26	79.50	22.2	19,557	0.11%
2021/03/29	16.3	77.83	17	77.54	78.30	-0.7	19,587	0.00%
2021/03/26	12	76.93	6	76.88	76.50	6	19,490	0.03%
2021/03/25	42	78.89	62	78.55	78.00	-20	19,251	-0.10%
2021/03/24	29	77.93	23	78.28	77.00	6	18,734	0.03%
2021/03/23	82	77.39	71	78.71	78.00	11	18,165	0.06%
2021/03/22	17	71.55	13	73.02	74.00	4	16,948	0.02%
2021/03/19	5	71.10	5	71.12	70.70	0	16,741	0.00%
2021/03/18	24	72.07	28	72.24	71.30	-4	16,655	-0.02%
2021/03/17	84	71.46	72	71.99	71.10	12	16,366	0.07%
2021/03/16	5	68.72	4	68.78	67.90	1	15,590	0.01%
2021/03/15	6	67.65	2	67.30	68.00	4	15,543	0.03%
2021/03/12	6	67.68	7	68.29	67.70	-1	15,497	-0.01%
2021/03/11	7	67.41	17	67.45	67.50	-10	15,453	-0.06%
2021/03/10	9	67.92	18	66.99	66.10	-9	15,405	-0.06%
2021/03/09	16	68.80	17	68.34	67.30	-1	15,345	-0.01%
2021/03/08	104	72.69	88	71.77	70.20	16	15,146	0.11%	大買/
2021/03/05	41	69.03	63.1	69.06	70.70	-22.1	14,411	-0.15%
2021/03/04	104.1	69.59	79	69.24	68.00	25.1	13,956	0.18%	大買/
2021/03/03	6	65.35	15	65.89	67.50	-9	13,225	-0.07%
2021/03/02	9	65.68	6.1	63.74	63.10	2.9	13,138	0.02%
2021/02/26	11	66.01	6	66.15	65.60	5	13,169	0.04%
2021/02/25	22	69.21	20	68.96	67.10	2	13,171	0.02%
2021/02/24	10	67.39	3	68.63	66.00	7	12,911	0.05%
2021/02/23	5	66.74	9	68.10	67.10	-4	12,854	-0.03%
2021/02/22	35.1	67.57	27.1	67.80	67.50	8.1	12,801	0.06%
2021/02/19	6	65.27	4.5	65.16	66.20	1.5	12,652	0.01%
2021/02/18	2	63.10	0	0.00	63.90	2	12,594	0.02%
2021/02/17	0	0.00	4.1	61.48	63.10	-4.1	12,630	-0.03%
2021/02/04	2	64.30	1	63.60	63.50	1	12,598	0.01%
2021/02/03	5	64.40	5	64.42	64.20	0	12,648	0.00%
2021/02/02	8	65.68	8	65.28	65.40	0	12,485	0.00%
2021/02/01	3	62.70	8	62.59	61.90	-5	12,328	-0.04%
2021/01/29	22.1	68.06	18	68.12	63.90	4.1	12,183	0.03%
2021/01/28	69	70.10	68	70.70	68.50	1	11,869	0.01%
2021/01/27	19	68.48	19.3	68.38	70.10	-0.3	11,135	0.00%
2021/01/26	2.1	64.45	1	65.90	63.80	1.1	10,650	0.01%
2021/01/25	1	64.80	0.1	65.40	64.40	0.9	10,538	0.01%
2021/01/22	13	65.94	11	65.80	66.60	2	10,441	0.02%
2021/01/21	1	65.40	4	65.13	64.60	-3	10,297	-0.03%
2021/01/20	8	67.21	8	66.56	65.20	0	10,127	0.00%
2021/01/19	4	69.40	7	69.14	67.70	-3	9,915	-0.03%
2021/01/18	2	67.75	2	68.50	67.60	0	9,698	0.00%
2021/01/15	16.2	69.64	25.1	69.84	68.10	-8.9	9,516	-0.09%
2021/01/14	11.6	67.99	17	69.17	71.60	-5.4	8,951	-0.06%
2021/01/13	7	66.34	4	66.50	65.10	3	8,516	0.04%
2021/01/12	5	67.12	6	67.73	67.00	-1	8,306	-0.01%
2021/01/11	14	70.69	31	70.05	70.80	-17	8,128	-0.21%
2021/01/08	32	69.03	17	68.68	67.50	15	7,910	0.19%
2021/01/07	28	70.68	25	71.52	70.00	3	7,645	0.04%
2021/01/06	28	70.82	22	70.04	69.60	6	7,349	0.08%
2021/01/05	40	72.69	33	72.72	69.60	7	6,856	0.10%
2021/01/04	29	66.54	20	67.02	69.60	9	6,110	0.15%
2020/12/31	15	61.67	43.3	61.68	63.30	-28.3	5,590	-0.51%
2020/12/30	9	57.84	4	57.75	57.60	5	5,045	0.10%
2020/12/29	75	60.19	54	58.37	57.80	21	4,865	0.43%
2020/12/28	20	60.12	109.2	59.49	60.50	-89.2	4,583	-1.95%	大賣/
2020/12/25	19.2	57.58	38	57.56	59.00	-18.9	4,113	-0.46%
2020/12/24	106.1	53.41	44	53.96	54.00	62.1	3,553	1.75%	大買/
2020/12/23	62	50.25	34	49.38	51.30	28	3,077	0.91%
2020/12/22	20	48.85	8	47.97	49.25	12	2,499	0.48%
2020/12/21	0	0.00	2	42.00	44.80	-2	2,406	-0.08%
2020/12/18	0	0.00	3	43.45	43.35	-3	2,356	-0.13%
2020/12/15	0	0.00	2	43.00	42.50	-2	2,299	-0.09%
2020/12/11	2	43.80	2	44.00	43.40	0	2,262	0.00%
2020/12/09	6	45.12	1	45.00	44.85	5	2,166	0.23%
2020/12/07	0	0.00	7	44.19	45.40	-7	2,073	-0.34%
2020/12/03	6	43.58	0	0.00	43.55	6	1,962	0.31%
2020/12/02	0	0.00	2	43.13	43.70	-2	1,941	-0.10%
2020/12/01	0	0.00	5.2	42.24	43.15	-5.2	1,899	-0.27%
2020/11/30	0.2	41.50	0	0.00	41.50	0.2	1,846	0.01%
2020/11/27	12	41.98	10	41.71	41.85	2	1,813	0.11%
2020/11/26	4	41.70	0	0.00	42.30	4	1,766	0.23%
2020/11/25	10	40.95	10	40.50	40.95	0	1,697	0.00%
2020/11/24	10	39.90	0	0.00	40.30	10	1,588	0.63%
2020/11/23	1	39.90	11	39.64	39.80	-10	1,510	-0.66%
2020/11/20	1	39.75	10	39.85	40.45	-9	1,457	-0.62%
2020/11/19	0	0.00	1	40.00	39.40	-1	1,387	-0.07%
2020/11/18	0	0.00	4	39.31	39.15	-4	1,325	-0.30%
2020/11/17	15	39.20	7	39.16	38.75	8	1,254	0.64%
2020/11/16	1	37.25	6	38.00	38.85	-5	1,186	-0.42%
2020/11/13	2	37.40	1	36.40	37.40	1	1,077	0.09%
2020/11/12	22	37.02	1	36.75	36.30	21	971	2.16%
2020/11/11	5	35.54	2	37.30	37.00	3	917	0.33%
2020/11/06	1	33.75	0	0.00	33.65	1	794	0.13%
2020/10/16	0	0.00	3	36.22	34.90	-3	1,070	-0.28%
2020/10/14	2	35.45	2	35.65	35.55	0	997	0.00%
2020/10/08	1	35.35	0	0.00	35.50	1	952	0.11%
2020/09/28	0	0.00	1	33.75	33.45	-1	1,162	-0.09%
2020/09/24	2	33.95	0	0.00	33.75	2	1,173	0.17%
2020/09/21	0	0.00	9	35.78	35.60	-9	1,216	-0.74%
2020/09/18	1	35.75	1	36.10	35.75	0	1,209	0.00%
2020/09/17	0	0.00	2	35.75	35.75	-2	1,194	-0.17%
2020/09/16	0	0.00	2	34.75	34.55	-2	1,155	-0.17%
2020/09/15	1	34.95	0	0.00	34.80	1	1,154	0.09%
2020/09/11	0	0.00	1	33.90	33.95	-1	1,142	-0.09%
2020/09/07	6	35.22	3	36.23	35.05	3	1,129	0.27%
2020/09/03	0	0.00	17	35.04	35.60	-17	1,071	-1.59%
2020/09/01	2	34.25	0	0.00	34.30	2	1,057	0.19%
2020/08/31	2	34.45	0	0.00	34.30	2	1,064	0.19%
2020/08/20	0	0.00	1	32.35	32.10	-1	1,197	-0.08%
2020/08/13	2	34.85	0	0.00	34.95	2	1,196	0.17%
2020/08/10	2	35.15	0	0.00	35.50	2	1,216	0.16%
2020/08/06	3	36.05	25	35.00	35.50	-22	1,216	-1.81%
2020/07/31	2	33.55	0	0.00	33.90	2	1,191	0.17%
2020/07/30	18	36.04	0	0.00	36.00	18	1,176	1.53%
2020/07/27	1	35.10	0	0.00	35.05	1	1,134	0.09%
2020/07/23	5	36.55	0	0.00	36.25	5	1,110	0.45%
2020/07/22	3	37.08	4	36.98	36.70	-1	1,101	-0.09%
2020/07/20	0	0.00	20	35.70	35.50	-20	1,047	-1.91%
2020/07/15	0	0.00	1	34.50	34.50	-1	1,028	-0.10%
2020/07/10	2	35.50	2	35.48	35.00	0	1,026	0.00%
2020/07/09	3	36.37	0	0.00	36.55	3	1,011	0.30%
2020/07/08	6	36.62	63	37.06	37.05	-57	973	-5.85%
2020/06/30	0	0.00	40	32.49	32.35	-40	744	-5.37%
2020/06/29	0	0.00	130	32.08	32.00	-130	744	-17.45%	大賣/鉅額交易
2020/06/10	2	32.75	0	0.00	33.00	2	801	0.25%
2020/06/04	1	34.60	1	33.90	33.90	0	805	0.00%
2020/06/02	0	0.00	90	31.89	31.85	-90	716	-12.57%
2020/05/27	0	0.00	2	31.80	31.70	-2	675	-0.30%
2020/05/18	15	30.00	3	30.05	30.10	12	635	1.89%
2020/05/13	20	30.70	0	0.00	30.90	20	586	3.41%
2020/05/12	35	31.75	0	0.00	31.35	35	581	6.02%
2020/05/08	15	29.40	0	0.00	29.90	15	498	3.01%
2020/05/07	0	0.00	16	29.40	29.45	-16	495	-3.23%
2020/05/06	0	0.00	1	29.35	29.10	-1	497	-0.20%
2020/05/04	1	29.15	0	0.00	29.15	1	510	0.20%
2020/04/29	0	0.00	38	29.33	29.45	-38	515	-7.38%
2020/04/15	5	28.76	0	0.00	28.70	5	642	0.78%
2020/04/14	0	0.00	1	28.25	28.60	-1	640	-0.16%
2020/03/31	10	26.00	0	0.00	26.00	10	650	1.54%
2020/03/23	20	24.05	0	0.00	24.05	20	729	2.74%
2020/03/19	20	23.40	0	0.00	22.85	20	762	2.62%
2020/03/18	32	25.55	0	0.00	25.15	32	744	4.30%
2020/03/16	16	26.86	1	26.70	26.10	15	723	2.07%
2020/03/13	23	26.18	0	0.00	27.20	23	715	3.21%
2020/03/12	21	28.91	0	0.00	28.95	21	691	3.04%
2020/03/10	5	30.28	0	0.00	31.10	5	678	0.74%
2020/03/09	15	31.82	0	0.00	31.25	15	671	2.23%
2020/03/06	10	32.90	0	0.00	32.95	10	665	1.50%
2020/03/05	0	0.00	2	33.60	33.30	-2	669	-0.30%
2020/03/03	4	33.40	0	0.00	33.10	4	675	0.59%
2020/02/27	30	33.15	0	0.00	33.15	30	681	4.40%
2020/02/25	4	33.69	0	0.00	33.90	4	675	0.59%
2020/02/24	0	0.00	1	34.05	34.00	-1	676	-0.15%
2020/02/21	0	0.00	2	34.50	34.40	-2	681	-0.29%
2020/02/20	1	34.80	1	34.95	34.90	0	688	0.00%
2020/02/19	2	34.80	0	0.00	34.75	2	697	0.29%
2020/02/18	0	0.00	1	34.20	34.15	-1	752	-0.13%
2020/02/17	1	34.20	0	0.00	33.95	1	768	0.13%
2020/02/14	7	34.51	1	34.50	34.60	6	767	0.78%
2020/02/13	10	34.47	2	34.48	34.15	8	770	1.04%
2020/02/12	2	34.45	0	0.00	34.60	2	771	0.26%
2020/02/10	3	33.47	0	0.00	33.45	3	773	0.39%
2020/02/06	4	33.50	0	0.00	34.25	4	779	0.51%
2020/02/05	5	33.49	0	0.00	33.20	5	772	0.65%
2020/02/04	4	33.46	0	0.00	33.50	4	772	0.52%
2020/02/03	19	32.39	0	0.00	32.35	19	779	2.44%
2020/01/31	2	34.80	0	0.00	34.40	2	801	0.25%
2020/01/20	2	38.03	0	0.00	37.90	2	804	0.25%
2020/01/17	0	0.00	22	37.61	38.00	-22	794	-2.77%
2020/01/16	0	0.00	3	37.15	37.05	-3	818	-0.37%
2020/01/15	0	0.00	19	37.06	37.00	-19	839	-2.26%
2020/01/14	0	0.00	81	37.19	36.90	-81	837	-9.67%
2020/01/10	20	36.23	0	0.00	36.30	20	830	2.41%
2020/01/09	5	36.55	15	37.08	36.55	-10	831	-1.20%
2020/01/08	9	35.73	0	0.00	35.60	9	815	1.10%
2020/01/07	29	36.11	0	0.00	36.10	29	820	3.54%
2020/01/06	35	36.49	0	0.00	36.30	35	820	4.27%
2020/01/03	20	37.20	0	0.00	36.70	20	827	2.42%
2020/01/02	0	0.00	19	37.48	37.50	-19	820	-2.32%
2019/12/31	9	36.93	0	0.00	37.00	9	810	1.11%
2019/12/23	60	36.77	11	37.00	36.65	49	846	5.79%
2019/12/20	0	0.00	5	37.45	37.50	-5	841	-0.59%
2019/12/18	2	37.93	150	37.82	37.80	-148	829	-17.85%	大賣/鉅額交易
2019/12/17	0	0.00	67	37.04	37.15	-67	779	-8.59%
2019/12/10	26	35.32	0	0.00	35.30	26	753	3.45%
2019/12/06	7	35.37	0	0.00	35.40	7	786	0.89%
2019/12/04	10	35.43	0	0.00	35.25	10	841	1.19%
2019/12/02	87	35.64	0	0.00	35.55	87	865	10.06%
2019/11/22	2	36.53	0	0.00	36.45	2	1,039	0.19%
2019/11/21	20	36.71	0	0.00	36.70	20	1,069	1.87%
2019/11/20	10	36.20	0	0.00	36.20	10	1,128	0.89%
2019/11/19	13	36.90	0	0.00	36.65	13	1,244	1.04%
2019/11/13	17	35.67	0	0.00	35.55	17	1,336	1.27%
2019/11/12	10	35.95	0	0.00	36.25	10	1,349	0.74%
2019/11/11	25	35.32	0	0.00	35.25	25	1,384	1.81%
2019/11/08	5	36.05	0	0.00	36.15	5	1,393	0.36%
2019/11/07	15	36.13	0	0.00	36.05	15	1,403	1.07%
2019/11/06	5	36.75	0	0.00	36.75	5	1,405	0.36%
2019/11/05	20	37.83	0	0.00	37.70	20	1,406	1.42%
2019/10/29	1	38.40	0	0.00	38.80	1	1,401	0.07%
2019/10/25	0	0.00	1	38.30	38.25	-1	1,390	-0.07%
2019/10/24	0	0.00	11	38.73	38.85	-11	1,380	-0.80%
2019/10/22	10	36.00	0	0.00	35.80	10	1,326	0.75%
2019/10/18	1	36.55	0	0.00	36.40	1	1,356	0.07%
2019/10/09	1	36.35	0	0.00	36.35	1	1,422	0.07%
2019/09/09	0	0.00	30	39.43	39.35	-30	1,306	-2.30%
2019/09/02	1	41.10	0	0.00	41.90	1	1,225	0.08%
2019/08/29	0	0.00	6	41.63	41.50	-6	1,182	-0.51%
2019/08/28	6	44.27	0	0.00	42.30	6	1,145	0.52%
2019/08/26	0	0.00	4	42.48	42.15	-4	1,039	-0.38%
2019/08/23	10	44.40	1	45.15	43.65	9	1,010	0.89%
2019/08/22	2	44.20	9	44.26	43.75	-7	953	-0.73%
2019/08/19	1	43.30	0	0.00	42.00	1	759	0.13%
2019/08/14	10	39.80	0	0.00	39.95	10	629	1.59%
2019/08/13	0	0.00	1	38.35	38.50	-1	591	-0.17%
2019/08/08	0	0.00	2	37.85	37.80	-2	569	-0.35%
2019/07/25	0	0.00	2	40.60	40.60	-2	570	-0.35%
2019/07/11	0	0.00	1	37.35	37.50	-1	552	-0.18%
2019/07/08	10	37.00	0	0.00	36.90	10	658	1.52%
2019/06/21	0	0.00	1	36.20	36.25	-1	749	-0.13%
2019/06/19	1	36.25	0	0.00	36.20	1	749	0.13%
2019/05/14	3	34.50	3	35.70	35.55	0	846	0.00%
2019/05/03	0	0.00	2	38.30	38.10	-2	792	-0.25%
2019/05/02	0	0.00	2	38.30	38.30	-2	774	-0.26%
2019/04/30	0	0.00	14	37.48	37.55	-14	740	-1.89%
2019/04/29	3	36.05	0	0.00	35.95	3	716	0.42%
2019/04/25	0	0.00	2	37.43	37.90	-2	685	-0.29%
2019/04/24	0	0.00	1	36.90	36.65	-1	630	-0.16%
2019/04/23	2	36.90	3	36.28	36.95	-1	622	-0.16%
2019/04/22	0	0.00	1	36.25	36.50	-1	612	-0.16%
2019/04/19	5	36.13	0	0.00	36.10	5	610	0.82%
2019/04/18	6	37.32	0	0.00	36.50	6	602	1.00%
2019/04/17	1	37.50	0	0.00	36.80	1	587	0.17%
2019/04/16	10	36.55	1	36.40	37.30	9	563	1.60%
2019/04/15	1	35.90	51	36.33	35.90	-50	511	-9.78%
2019/04/12	1	35.10	11	35.67	35.40	-10	456	-2.19%
2019/04/11	11	35.54	1	35.70	35.05	10	447	2.23%
2019/04/09	1	35.20	0	0.00	35.40	1	438	0.23%
2019/04/08	0	0.00	1	35.25	34.95	-1	422	-0.24%
2019/04/03	1	34.90	0	0.00	34.90	1	419	0.24%
2019/03/28	0	0.00	14	33.90	34.00	-14	345	-4.05%
2019/03/25	0	0.00	26	33.07	33.20	-26	354	-7.32%
2019/03/18	3	35.75	0	0.00	34.50	3	361	0.83%
2019/01/28	20	29.50	0	0.00	29.60	20	626	3.19%
2018/12/18	0	0.00	3	31.25	31.30	-3	920	-0.33%
2018/12/17	0	0.00	2	31.00	31.30	-2	916	-0.22%
2018/11/22	0	0.00	1	29.65	29.60	-1	856	-0.12%
2018/11/19	0	0.00	4	29.93	29.90	-4	845	-0.47%
2018/11/16	1	29.50	0	0.00	29.20	1	841	0.12%
2018/11/13	0	0.00	1	28.85	28.75	-1	834	-0.12%
2018/11/12	1	29.80	0	0.00	29.50	1	822	0.12%
2018/11/09	3	30.08	0	0.00	30.20	3	758	0.40%
2018/11/05	0	0.00	1	29.45	29.30	-1	702	-0.14%
2018/11/02	2	28.45	2	28.75	28.65	0	675	0.00%
2018/11/01	1	27.90	0	0.00	27.90	1	671	0.15%
2018/10/29	30	27.43	0	0.00	27.40	30	732	4.10%
2018/10/25	10	27.55	0	0.00	27.55	10	738	1.35%
2018/10/05	5	30.04	0	0.00	30.00	5	842	0.59%
2018/09/18	14	30.50	0	0.00	30.40	14	880	1.59%
2018/09/10	0	0.00	24	32.10	30.65	-24	1,246	-1.93%
2018/08/28	18	33.00	0	0.00	33.00	18	1,343	1.34%
2018/08/13	32	35.58	0	0.00	35.45	32	1,349	2.37%
2018/08/10	2	36.95	0	0.00	36.70	2	1,328	0.15%
2018/08/08	1	37.80	0	0.00	37.30	1	1,320	0.08%
2018/08/03	0	0.00	3	37.55	37.50	-3	1,298	-0.23%
2018/08/02	0	0.00	1	37.15	36.95	-1	1,240	-0.08%
2018/08/01	0	0.00	4	36.75	37.40	-4	1,228	-0.33%
2018/07/26	2	36.73	0	0.00	36.20	2	1,211	0.17%
2018/07/18	1	37.30	9	37.41	37.05	-8	1,208	-0.66%
2018/07/17	4	37.50	61	37.59	37.50	-57	1,191	-4.79%
2018/07/16	14	37.51	0	0.00	37.65	14	1,166	1.20%
2018/07/13	2	36.25	2	36.20	36.80	0	1,082	0.00%
2018/07/10	0	0.00	3	35.02	35.10	-3	1,071	-0.28%
2018/07/09	0	0.00	2	34.35	34.20	-2	1,063	-0.19%
2018/07/02	10	35.96	0	0.00	35.55	10	1,042	0.96%
2018/06/29	2	35.80	2	35.50	35.40	0	1,025	0.00%
2018/06/26	0	0.00	40	35.68	35.50	-40	976	-4.10%
2018/06/25	22	36.76	10	36.40	35.25	12	965	1.24%
2018/06/22	35	37.32	4	36.80	37.50	31	928	3.34%
2018/06/21	10	37.30	1	35.85	37.30	9	778	1.16%
2018/06/15	0	0.00	1	35.55	35.50	-1	627	-0.16%
2018/06/13	0	0.00	11	35.20	35.20	-11	636	-1.73%
2018/06/08	0	0.00	2	35.80	35.80	-2	640	-0.31%
2018/06/07	8	36.74	0	0.00	36.50	8	641	1.25%
2018/06/05	0	0.00	131	36.04	35.55	-131	595	-22.00%	大賣/鉅額交易
2018/06/04	131	35.10	0	0.00	36.25	131	587	22.31%	大買/鉅額交易
2018/05/24	0	0.00	1	33.25	33.30	-1	699	-0.14%
2018/05/22	1	34.20	1	34.60	33.85	0	762	0.00%
2018/05/02	0	0.00	1	32.80	32.40	-1	1,049	-0.10%
2018/04/30	1	32.40	0	0.00	32.40	1	1,059	0.09%
2018/04/27	0	0.00	1	31.80	32.05	-1	1,075	-0.09%
2018/04/24	10	32.30	0	0.00	32.50	10	1,088	0.92%
2018/04/20	10	34.20	0	0.00	34.00	10	1,085	0.92%
2018/03/29	0	0.00	30	37.28	37.10	-30	1,243	-2.41%
2018/03/27	2	37.43	0	0.00	37.40	2	1,234	0.16%
2018/03/26	20	36.43	0	0.00	36.45	20	1,237	1.62%
2018/03/21	0	0.00	5	38.60	38.60	-5	1,256	-0.40%
2018/03/07	1	39.90	0	0.00	39.50	1	1,481	0.07%
2018/03/06	3	40.53	0	0.00	40.25	3	1,493	0.20%
2018/03/05	0	0.00	1	39.80	39.80	-1	1,503	-0.07%
2018/03/02	3	39.12	2	38.95	38.95	1	1,507	0.07%
2018/03/01	3	39.52	2	39.50	40.05	1	1,518	0.07%
2018/02/27	10	40.60	1	40.45	40.10	9	1,535	0.59%
2018/02/26	5	39.40	0	0.00	39.45	5	1,541	0.32%
2018/02/22	1	39.45	1	38.80	38.90	0	1,566	0.00%
2018/02/12	15	34.95	0	0.00	34.50	15	1,592	0.94%
2018/02/09	1	33.90	1	34.25	34.10	0	1,584	0.00%
2018/02/07	1	38.20	1	38.50	38.30	0	1,651	0.00%
2018/02/06	1	38.50	4	39.89	38.25	-3	1,717	-0.17%
2018/02/01	0	0.00	11	43.58	43.20	-11	1,952	-0.56%
2018/01/31	1	43.15	0	0.00	43.25	1	1,962	0.05%
2018/01/30	1	43.50	0	0.00	43.85	1	1,984	0.05%
2018/01/26	0	0.00	1	44.85	44.75	-1	2,096	-0.05%
2018/01/23	1	45.80	0	0.00	44.90	1	2,262	0.04%
2018/01/18	0	0.00	1	45.50	45.25	-1	2,637	-0.04%
2018/01/04	2	46.10	2	45.50	46.10	0	3,868	0.00%
2018/01/03	0	0.00	20	45.70	45.55	-20	3,858	-0.52%