安集 (6477)-華南永昌-鳳山券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.00
漲跌
▲0.90
漲幅
+2.43%
成交量
1,302張
產業
上市光電類股
401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

安集 (6477)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/16	0	0.00	1	38.15	38.00	-1	979	-0.10%
2024/05/15	1	37.25	0	37.20	37.10	1	963	0.10%
2024/05/10	0	0.00	1	37.75	36.85	-1	962	-0.10%
2024/05/09	4	36.66	0	0.00	36.55	4	940	0.43%
2024/05/07	3	36.42	7	36.35	36.40	-4	936	-0.43%
2024/05/06	3	36.80	0	0.00	36.80	3	930	0.32%
2024/05/02	0	0.00	3	37.25	37.10	-3	928	-0.32%
2024/04/30	0	0.00	1	37.80	37.55	-1	932	-0.11%
2024/04/26	1	37.55	0	0.00	37.55	1	931	0.11%
2024/04/25	0	0.00	2	38.10	37.90	-2	928	-0.22%
2024/04/24	0	0.00	2	38.55	38.20	-2	928	-0.22%
2024/04/22	3	37.75	1.1	38.14	37.70	1.9	930	0.20%
2024/04/19	2	37.80	2	38.70	37.60	0	944	0.00%
2024/04/18	1	38.30	1	38.15	38.20	0	929	0.00%
2024/04/16	1	37.10	0	0.00	37.20	1	918	0.11%
2024/04/15	1	38.90	0	0.00	38.85	1	901	0.11%
2024/04/11	3	40.00	0	0.00	39.70	3	884	0.34%
2024/04/10	3	39.67	1	39.90	39.60	2	871	0.23%
2024/04/09	1	39.10	0	0.00	38.95	1	849	0.12%
2024/04/08	10	39.15	1	39.70	39.70	9	843	1.07%
2024/04/03	2	39.15	0.2	39.25	39.05	1.8	831	0.22%
2024/04/02	2.1	40.29	0	0.00	39.90	2.1	822	0.26%
2024/04/01	0	40.40	4	40.71	40.40	-4	813	-0.49%
2024/03/28	1	41.15	0	0.00	40.80	1	799	0.13%
2024/03/27	0	0.00	1	40.70	40.45	-1	789	-0.13%
2024/03/26	6	41.29	0	0.00	41.35	6	781	0.77%
2024/03/25	0	0.00	1.1	40.99	40.85	-1.1	798	-0.14%
2024/03/22	5.1	41.31	6	41.68	40.85	-0.9	790	-0.11%
2024/03/21	3.1	42.16	7	41.82	42.35	-3.9	732	-0.54%
2024/03/19	1	38.84	0	0.00	38.85	1	652	0.16%
2024/03/18	0	0.00	1	39.95	39.55	-1	648	-0.15%
2024/03/14	0	0.00	5	39.20	39.10	-5	637	-0.78%
2024/03/13	1	39.05	0	0.00	38.85	1	633	0.16%
2024/03/12	4	40.35	5	39.90	39.90	-1	625	-0.16%
2024/03/11	0	39.90	1	40.90	40.15	-1	614	-0.16%
2024/03/08	1	38.35	0	0.00	38.00	1	577	0.17%
2024/03/07	0	0.00	1	39.05	38.95	-1	571	-0.17%
2024/03/06	1	39.40	0	0.00	39.45	1	572	0.17%
2024/03/05	1	38.40	0	0.00	38.35	1	565	0.18%
2024/02/29	18	39.20	17	39.47	39.45	1	521	0.19%
2024/02/26	0	0.00	1	38.35	38.55	-1	497	-0.20%
2024/02/23	1	37.55	0	0.00	37.60	1	489	0.20%
2024/02/22	1	37.65	0	0.00	37.65	1	489	0.20%
2024/02/21	5	38.70	10	38.48	38.65	-5	490	-1.02%
2024/02/20	1	38.15	0	0.00	37.80	1	480	0.21%
2024/02/19	1	37.75	5	37.80	37.65	-4	475	-0.84%
2024/02/16	1	37.30	0	0.00	37.20	1	477	0.21%
2024/02/15	1	36.65	0	0.00	36.70	1	476	0.21%
2024/01/31	1	36.80	5.1	36.90	36.90	-4.1	477	-0.86%
2024/01/30	1	37.20	0	0.00	37.10	1	473	0.21%
2024/01/29	1	37.50	0	0.00	37.50	1	479	0.21%
2024/01/25	2	38.10	0	0.00	37.95	2	483	0.41%
2024/01/17	5	37.80	0	0.00	37.65	5	541	0.92%
2024/01/15	10	38.80	0	0.00	38.65	10	543	1.84%
2024/01/02	1	38.60	0	0.00	38.60	1	579	0.17%
2023/12/29	0	38.40	0	0.00	38.20	0	582	0.00%
2023/12/27	0	0.00	1	38.30	38.10	-1	588	-0.17%
2023/12/21	2	38.87	0	0.00	38.85	2	579	0.34%
2023/12/20	1	39.95	0	0.00	39.20	1	574	0.17%
2023/12/15	3	38.95	4	39.00	38.95	-1	524	-0.19%
2023/12/07	1	38.00	0	38.30	38.00	1	511	0.19%
2023/12/01	1	38.65	1	39.15	38.65	0	514	0.00%
2023/11/27	1	37.95	0	0.00	37.95	1	504	0.20%
2023/10/31	4	37.94	3	36.85	36.85	1	546	0.18%
2023/10/30	1	38.20	2	37.93	38.05	-1	539	-0.19%
2023/10/25	3	36.90	0	0.00	36.60	3	510	0.59%
2023/10/24	0	0.00	0	36.50	36.45	0	515	0.00%
2023/10/18	2	36.40	0	0.00	35.55	2	524	0.38%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/09/26	0	0.00	0.3	40.30	40.25	-0.3	654	-0.04%
2023/09/19	0	41.55	0	0.00	40.30	0	692	0.00%
2023/09/12	1	40.20	0	0.00	40.30	1	781	0.13%
2023/08/30	0	42.80	0	0.00	42.75	0	932	0.00%
2023/08/24	0	41.90	0	0.00	41.60	0	979	0.00%
2023/08/21	1	42.25	1	42.10	42.10	0	1,032	0.00%
2023/07/28	0	46.70	0	0.00	46.00	0	1,554	0.00%
2023/07/24	0	0.00	10	44.78	44.75	-10	1,823	-0.55%
2023/07/21	0	0.00	8	45.50	45.60	-8	1,916	-0.42%
2023/07/20	13	47.20	0	0.00	47.75	13	1,977	0.66%
2023/07/18	1	48.70	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	1	49.75	49.65	-1	2,266	-0.04%
2023/07/14	0	0.00	5	48.95	48.60	-5	2,781	-0.18%
2023/07/12	1	49.45	8	49.35	49.35	-7	3,068	-0.23%
2023/07/11	13	50.80	0	0.00	50.40	13	3,136	0.41%
2023/06/28	10	50.00	0	0.00	50.00	10	4,016	0.25%
2023/06/21	5	50.80	0	0.00	50.60	5	4,080	0.12%
2023/06/20	12	51.03	13	50.84	50.80	-1	4,090	-0.02%
2023/06/16	1	50.60	1	50.10	49.70	0	4,119	0.00%
2023/06/09	1	50.20	5	51.20	50.20	-4	4,477	-0.09%
2023/06/07	0	0.00	5	51.60	51.60	-5	4,466	-0.11%
2023/06/06	2	51.50	0	0.00	51.50	2	4,488	0.04%
2023/06/02	1	51.60	0	0.00	51.60	1	4,496	0.02%
2023/06/01	0	0.00	5	51.90	51.30	-5	4,507	-0.11%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/22	5	51.60	6	51.35	51.40	-1	4,537	-0.02%
2023/05/19	2	50.75	2	51.50	50.30	0	4,549	0.00%
2023/05/18	12	50.98	11	50.92	51.30	1	4,626	0.02%
2023/05/16	0	0.00	6	51.03	51.20	-6	4,642	-0.13%
2023/05/15	7	50.05	15	50.09	50.10	-8	4,632	-0.17%
2023/05/12	7	49.21	0	0.00	49.50	7	4,619	0.15%
2023/05/11	4	48.81	0	0.00	48.70	4	4,590	0.09%
2023/05/10	5	51.40	0	0.00	51.40	5	4,522	0.11%
2023/05/09	5	51.54	16	52.13	51.40	-11	4,495	-0.24%
2023/05/05	21	55.68	10	56.09	55.20	11	4,376	0.25%
2023/05/04	13	56.75	8	56.59	57.20	5	4,337	0.12%
2023/05/03	7	55.97	5	55.98	56.70	2	4,267	0.05%
2023/05/02	13	56.15	17	55.94	56.70	-4	4,232	-0.09%
2023/04/28	5	53.96	1	54.30	54.30	4	4,102	0.10%
2023/04/27	12	53.87	7	54.07	53.40	5	4,082	0.12%
2023/04/26	2	54.05	2	54.40	54.90	0	4,034	0.00%
2023/04/25	3	53.73	2	53.65	53.80	1	3,945	0.03%
2023/04/24	7	53.13	5	52.70	53.50	2	3,891	0.05%
2023/04/21	2	53.40	2	55.00	52.40	0	3,905	0.00%
2023/04/20	5	55.40	3	55.97	54.90	2	3,803	0.05%
2023/04/19	24	58.14	29	57.68	57.00	-5	3,637	-0.14%
2023/04/18	16	55.68	22	56.70	54.80	-6	3,121	-0.19%
2023/04/17	10	54.51	4	54.70	54.60	6	2,928	0.21%
2023/04/14	4	55.30	7	55.33	54.90	-3	2,932	-0.10%
2023/04/13	10	55.05	9	55.36	55.40	1	2,855	0.04%
2023/04/12	8	53.76	10	54.09	54.70	-2	2,680	-0.07%
2023/04/11	2	52.15	1	52.20	52.40	1	2,461	0.04%
2023/04/07	1	53.50	2	53.40	53.40	-1	2,341	-0.04%
2023/04/06	0	0.00	7	50.45	50.80	-7	2,132	-0.33%
2023/03/31	0	0.00	5	48.80	48.80	-5	2,063	-0.24%
2023/03/30	3	48.85	11	49.19	48.95	-8	2,061	-0.39%
2023/03/28	0	0.00	9	47.60	47.60	-9	2,058	-0.44%
2023/03/27	9	50.00	5	49.05	48.55	4	2,054	0.19%
2023/03/24	1	48.60	0	0.00	48.75	1	2,021	0.05%
2023/03/22	1	48.80	0	0.00	48.85	1	2,042	0.05%
2023/03/21	0	0.00	4	49.25	49.35	-4	2,072	-0.19%
2023/03/20	8	50.03	5	50.02	50.10	3	2,157	0.14%
2023/03/17	13	48.21	13	48.57	49.00	0	2,376	0.00%
2023/03/16	1	47.20	5	48.30	46.95	-4	2,416	-0.17%
2023/03/15	0	0.00	1	48.25	48.15	-1	2,400	-0.04%
2023/03/14	1	46.65	1	47.75	47.45	0	2,369	0.00%
2023/03/09	6	48.10	0	0.00	47.50	6	2,496	0.24%
2023/03/07	0	0.00	1	48.65	48.50	-1	2,485	-0.04%
2023/03/06	5	47.85	6	48.33	48.40	-1	2,475	-0.04%
2023/03/03	5	47.00	1	47.20	47.00	4	2,466	0.16%
2023/03/02	2	46.78	0	0.00	46.70	2	2,479	0.08%
2023/03/01	2	47.33	0	0.00	47.15	2	2,478	0.08%
2023/02/24	1	48.10	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1	48.60	2	48.23	48.50	-1	2,504	-0.04%
2023/02/22	1	47.40	1	48.45	47.45	0	2,554	0.00%
2023/02/21	5	48.40	0	0.00	48.00	5	2,575	0.19%
2023/02/20	1	47.65	0	0.00	48.40	1	2,713	0.04%
2023/02/17	1	48.25	2	48.50	48.20	-1	2,936	-0.03%
2023/02/16	0	0.00	5	48.80	48.05	-5	2,955	-0.17%
2023/02/15	0	0.00	2	46.83	48.05	-2	2,918	-0.07%
2023/02/10	0	0.00	1	46.15	46.05	-1	2,950	-0.03%
2023/02/09	4	46.28	2	46.63	46.15	2	2,949	0.07%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/06	1	47.15	1	47.65	47.10	0	2,999	0.00%
2023/02/03	1	47.20	1	47.15	47.05	0	3,009	0.00%
2023/02/02	2	47.23	0	0.00	47.35	2	3,022	0.07%
2023/01/31	0	0.00	1	47.10	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	2	45.78	45.80	-2	3,020	-0.07%
2023/01/17	1	44.50	1	44.40	44.75	0	3,034	0.00%
2023/01/16	2	44.48	0	44.85	44.20	2	3,039	0.07%
2023/01/12	0	0.00	10	45.35	45.20	-10	3,078	-0.32%
2023/01/11	10	45.65	0	0.00	46.30	10	3,100	0.32%
2023/01/10	1	47.90	1	47.25	47.10	0	3,063	0.00%
2023/01/06	2	47.43	1	47.50	47.70	1	3,093	0.03%
2023/01/05	1	48.45	1	48.70	47.65	0	3,123	0.00%
2023/01/04	1	46.40	2	48.00	48.10	-1	3,098	-0.03%
2023/01/03	0	0.00	1	46.15	46.20	-1	3,066	-0.03%
2022/12/29	2	45.43	0	0.00	45.35	2	3,110	0.06%
2022/12/27	2	46.33	0	0.00	46.85	2	3,176	0.06%
2022/12/26	0	0.00	2	46.60	46.85	-2	3,175	-0.06%
2022/12/21	0	0.00	1	44.50	44.30	-1	3,228	-0.03%
2022/12/20	12	45.26	10	44.40	44.50	2	3,250	0.06%
2022/12/19	1	46.20	0	0.00	46.20	1	3,286	0.03%
2022/12/16	0	0.00	10	47.80	47.70	-10	3,309	-0.30%
2022/12/15	2	48.70	2	48.95	48.80	0	3,304	0.00%
2022/12/14	11	47.94	0	0.00	48.70	11	3,301	0.33%
2022/12/13	1	47.80	0	0.00	47.80	1	3,281	0.03%
2022/12/12	5	50.20	14	49.99	49.15	-9	3,254	-0.28%
2022/12/09	16	51.26	14	51.21	49.70	2	3,136	0.06%
2022/12/08	2	49.13	3	48.73	48.20	-1	2,828	-0.04%
2022/12/07	10	47.45	7	47.18	47.45	3	2,731	0.11%
2022/12/06	2	47.68	3	47.87	47.30	-1	2,718	-0.04%
2022/12/05	0	0.00	11	48.35	48.25	-11	2,758	-0.40%
2022/12/02	1	47.50	24	48.59	48.55	-23	2,755	-0.83%
2022/12/01	0	0.00	5	46.60	46.50	-5	2,629	-0.19%
2022/11/30	1	46.65	3	46.53	46.65	-2	2,665	-0.08%
2022/11/29	1	45.45	1	45.80	45.90	0	2,696	0.00%
2022/11/24	3	46.00	0	0.00	46.40	3	2,899	0.10%
2022/11/18	1	46.11	1	47.45	45.95	0	3,457	0.00%
2022/11/16	1	47.25	0	48.60	47.20	1	3,435	0.03%
2022/11/15	19	47.40	8	47.04	47.95	11	3,462	0.32%
2022/11/14	10	42.60	0	0.00	43.70	10	3,487	0.29%
2022/11/10	5	42.94	11	42.08	42.65	-6	3,812	-0.16%
2022/11/09	1	43.30	0	0.00	43.25	1	3,903	0.03%
2022/11/08	0	0.00	5	45.00	43.75	-5	3,919	-0.13%
2022/11/07	0	0.00	1	44.70	44.35	-1	3,933	-0.03%
2022/11/04	5	44.45	4	44.16	44.65	1	4,022	0.02%
2022/11/03	1	43.20	1	43.20	43.45	0	4,069	0.00%
2022/11/02	1	43.00	0	0.00	43.05	1	4,303	0.02%
2022/10/31	20	42.00	0	0.00	41.95	20	4,427	0.45%
2022/10/21	3	42.42	0	0.00	42.00	3	4,892	0.06%
2022/10/20	4	43.18	3	43.25	43.25	1	4,944	0.02%
2022/10/18	10	42.65	1	42.80	43.40	9	5,146	0.17%
2022/10/17	0	0.00	1	42.95	42.50	-1	5,238	-0.02%
2022/10/14	2	43.25	0	0.00	43.40	2	5,245	0.04%
2022/10/13	0	0.00	22	43.41	41.90	-22	5,270	-0.42%
2022/10/12	10	44.08	0	0.00	44.60	10	5,333	0.19%
2022/10/06	6	45.63	0	0.00	45.70	6	5,453	0.11%
2022/10/05	5	46.15	1	46.20	45.95	4	5,471	0.07%
2022/10/04	0	0.00	3	44.60	45.40	-3	5,536	-0.05%
2022/10/03	3	43.23	0	0.00	43.20	3	5,586	0.05%
2022/09/30	1	42.25	1	43.40	44.00	0	5,654	0.00%
2022/09/29	1	43.85	1	43.90	43.70	0	5,784	0.00%
2022/09/28	0	0.00	3.3	44.34	44.20	-3.3	5,996	-0.05%
2022/09/27	4	47.13	0.2	47.26	47.30	3.8	6,633	0.06%
2022/09/26	1.1	48.27	7	49.48	47.40	-5.9	6,909	-0.09%
2022/09/23	1.2	50.87	11	50.96	50.60	-9.8	7,174	-0.14%
2022/09/22	0.1	53.00	0	0.00	53.10	0.1	7,381	0.00%
2022/09/21	3.1	53.44	1	53.10	53.00	2.1	7,651	0.03%
2022/09/20	0	54.30	0	0.00	54.60	0	8,209	0.00%
2022/09/19	0	0.00	1	55.60	54.40	-1	8,494	-0.01%
2022/09/16	0	55.40	0	0.00	55.60	0	8,558	0.00%
2022/09/15	9	54.97	6	55.80	54.50	3	8,572	0.03%
2022/09/14	0	0.00	1	56.30	56.00	-1	8,637	-0.01%
2022/09/12	6	56.58	13	57.32	57.50	-7	8,605	-0.08%
2022/09/08	0	0.00	3	54.47	55.00	-3	8,590	-0.03%
2022/09/07	1	53.60	1	53.40	53.60	0	8,579	0.00%
2022/09/06	8	53.65	8	53.68	53.20	0	8,599	0.00%
2022/09/05	10	56.54	4	56.05	55.70	6	8,573	0.07%
2022/09/02	0	0.00	1	56.90	57.10	-1	8,538	-0.01%
2022/09/01	4	57.83	1	57.80	57.50	3	8,466	0.04%
2022/08/31	1	57.50	4	57.90	57.90	-3	8,385	-0.04%
2022/08/30	15	58.44	8	58.73	57.80	7	8,364	0.08%
2022/08/29	13	57.73	1	58.60	57.30	12	8,096	0.15%
2022/08/26	1	57.10	1	58.20	58.30	0	8,035	0.00%
2022/08/25	1	57.50	2	56.95	57.40	-1	7,976	-0.01%
2022/08/24	1	55.60	1	55.20	55.20	0	7,938	0.00%
2022/08/23	0	0.00	5	55.96	56.30	-5	7,911	-0.06%
2022/08/22	7	58.34	8	57.53	56.10	-1	7,900	-0.01%
2022/08/19	12	57.83	14	57.29	57.60	-2	7,749	-0.03%
2022/08/18	9	57.81	11	57.73	58.90	-2	7,514	-0.03%
2022/08/17	9	56.09	9	56.36	55.80	0	7,316	0.00%
2022/08/16	3	55.60	0	0.00	54.80	3	7,145	0.04%
2022/08/12	0	0.00	1	54.00	54.20	-1	7,014	-0.01%
2022/08/11	3	55.07	1	55.60	54.40	2	7,033	0.03%
2022/08/09	15	55.15	14.2	54.81	54.40	0.9	7,076	0.01%
2022/08/08	0	0.00	2.3	52.99	54.00	-2.3	6,895	-0.03%
2022/08/05	1	50.10	0	0.00	51.50	1	6,853	0.01%
2022/08/04	11.1	50.70	2	49.10	49.40	9.1	6,865	0.13%
2022/08/03	3.3	51.80	8	51.83	50.90	-4.8	6,874	-0.07%
2022/08/02	3.1	54.23	1	54.00	53.30	2.1	6,852	0.03%
2022/08/01	2	55.55	4.1	55.79	55.60	-2.1	6,840	-0.03%
2022/07/29	3.2	55.19	3.1	55.24	55.00	0.1	6,769	0.00%
2022/07/28	4.1	54.15	2	54.75	53.80	2.1	6,613	0.03%
2022/07/27	0.1	53.90	0	0.00	54.00	0.1	6,560	0.00%
2022/07/26	2	53.60	3	54.77	53.60	-1	6,546	-0.02%
2022/07/25	36	55.41	33	54.98	54.10	3	6,606	0.05%
2022/07/22	1	52.31	2	53.20	53.50	-1	6,607	-0.01%
2022/07/21	2	52.10	2	51.30	52.30	0	6,589	0.00%
2022/07/20	6	51.77	4	52.00	52.00	2	6,665	0.03%
2022/07/19	4	52.15	5	51.84	51.70	-1	6,737	-0.01%
2022/07/18	5	50.96	5	51.14	51.20	0	6,766	0.00%
2022/07/14	1	48.40	3	49.13	49.95	-2	7,064	-0.03%
2022/07/12	1	48.20	2	48.90	48.30	-1	7,380	-0.01%
2022/07/11	2	52.45	3	52.67	53.10	-1	7,515	-0.01%
2022/07/08	2	52.55	7	52.86	53.30	-5	7,695	-0.06%
2022/07/07	12	52.16	3	53.20	52.40	9	8,006	0.11%
2022/07/06	4	53.78	2	55.40	53.00	2	8,458	0.02%
2022/07/05	17	58.39	24	58.30	57.00	-7	8,739	-0.08%
2022/07/04	15	53.67	14	54.04	55.30	1	8,229	0.01%
2022/07/01	20	53.39	24.2	52.76	52.90	-4.2	8,150	-0.05%
2022/06/30	9	53.78	22	54.12	54.20	-13	8,182	-0.16%
2022/06/29	24	54.05	17	54.46	54.00	7	8,032	0.09%
2022/06/28	18	54.05	28	54.04	55.00	-10	7,956	-0.13%
2022/06/27	2	51.05	7	51.83	52.80	-5	7,575	-0.07%
2022/06/24	2	47.18	3	46.07	48.00	-1	7,364	-0.01%
2022/06/23	3	43.63	1	44.70	43.65	2	7,410	0.03%
2022/06/22	2	46.20	3	45.12	44.50	-1	7,594	-0.01%
2022/06/20	2	44.53	1	43.15	42.95	1	7,980	0.01%
2022/06/17	2	44.65	2	45.53	44.90	0	8,193	0.00%
2022/06/15	6	48.21	0	0.00	47.05	6	8,820	0.07%
2022/06/13	1	49.30	0	0.00	49.20	1	10,434	0.01%
2022/06/10	2	51.00	0	0.00	51.30	2	11,246	0.02%
2022/06/09	3	51.57	12	51.38	51.60	-9	11,682	-0.08%
2022/06/08	8	50.94	6.2	50.91	51.20	1.8	12,280	0.01%
2022/06/06	7	54.21	1	54.60	53.40	6	13,536	0.04%
2022/06/02	5	53.12	5	54.06	53.10	0	13,631	0.00%
2022/06/01	6	53.45	6	53.87	53.60	0	13,792	0.00%
2022/05/31	14	52.50	6	52.72	52.70	8	14,139	0.06%
2022/05/30	2	52.00	6	52.35	52.60	-4	14,536	-0.03%
2022/05/27	0	0.00	2	50.15	50.50	-2	14,718	-0.01%
2022/05/26	2	49.40	0	0.00	49.20	2	14,744	0.01%
2022/05/24	5	50.20	2.1	50.26	50.30	2.9	14,858	0.02%
2022/05/23	6	51.47	0	0.00	51.30	6	14,837	0.04%
2022/05/20	8	51.73	7	51.81	51.30	1	14,847	0.01%
2022/05/18	7	53.10	4.1	53.16	53.20	2.9	14,793	0.02%
2022/05/17	30	53.54	24	53.38	52.90	6	14,753	0.04%
2022/05/16	2	53.00	2	53.70	52.50	0	14,596	0.00%
2022/05/13	5	53.10	5	53.30	53.80	0	14,551	0.00%
2022/05/12	2	53.80	3	54.40	52.00	-1	14,510	-0.01%
2022/05/11	18	56.03	16.4	56.93	54.80	1.6	14,555	0.01%
2022/05/10	2	55.10	2	55.60	55.00	0	14,508	0.00%
2022/05/05	1	60.00	0	0.00	59.90	1	14,584	0.01%
2022/04/29	11	62.02	9	61.84	61.30	2	14,653	0.01%
2022/04/28	6	59.78	21	60.52	61.60	-15	14,737	-0.10%
2022/04/27	23	57.48	23	57.25	58.90	0	14,573	0.00%
2022/04/26	105	59.23	93	59.02	59.10	12	14,544	0.08%	大買/
2022/04/25	33	59.42	34	59.94	58.10	-1	14,483	-0.01%
2022/04/22	45	61.02	48	62.49	61.10	-3	14,501	-0.02%
2022/04/21	22	64.70	27.1	64.31	63.40	-5.1	14,805	-0.03%
2022/04/20	35	65.02	43	65.09	64.50	-8	14,920	-0.05%
2022/04/19	28	64.39	39	64.08	64.60	-11	15,211	-0.07%
2022/04/18	61	64.05	50	64.08	64.10	11	15,472	0.07%
2022/04/15	50	64.89	50	65.03	63.00	0	15,402	0.00%
2022/04/14	21	64.32	18	65.13	63.90	3	15,222	0.02%
2022/04/13	20	65.52	31	65.13	65.90	-11	15,091	-0.07%
2022/04/12	32	64.36	43	64.82	66.50	-11	15,142	-0.07%
2022/04/11	28	63.75	34.1	62.75	63.20	-6.1	14,737	-0.04%
2022/04/08	34	61.61	24	61.28	61.60	10	14,279	0.07%
2022/04/07	37	61.73	57	61.83	59.40	-20	14,143	-0.14%
2022/04/06	16.1	63.59	48	63.54	63.80	-31.9	13,976	-0.23%
2022/04/01	28	61.64	25	61.52	61.50	3	13,647	0.02%
2022/03/31	27.1	61.26	9	61.82	61.50	18.1	13,578	0.13%
2022/03/30	48	61.76	25	61.56	60.50	23	13,426	0.17%
2022/03/29	18	59.94	7	59.57	60.50	11	13,402	0.08%
2022/03/28	24	60.20	22	60.27	60.60	2	13,408	0.01%
2022/03/25	14	61.62	13	60.81	59.80	1	13,358	0.01%
2022/03/24	43	64.74	38	65.28	63.30	5	13,456	0.04%
2022/03/23	36	63.88	33	63.68	63.00	3	13,215	0.02%
2022/03/22	18	63.41	13	64.40	62.90	5	13,155	0.04%
2022/03/21	67	64.95	71	65.03	62.30	-4	13,130	-0.03%
2022/03/18	31	62.49	8	63.09	61.70	23	13,246	0.17%
2022/03/17	56	63.36	54	63.49	63.20	2	13,103	0.02%
2022/03/16	20	59.97	25	60.96	62.50	-5	12,201	-0.04%
2022/03/15	51	59.61	36	58.89	56.90	15	11,699	0.13%
2022/03/14	20	58.84	31	59.03	58.90	-11	10,877	-0.10%
2022/03/11	24	58.24	11	58.62	59.90	13	10,458	0.12%
2022/03/10	18	57.34	16	57.92	56.70	2	9,968	0.02%
2022/03/09	22	54.15	29	54.71	56.80	-7	9,155	-0.08%
2022/03/08	8	52.28	10	52.89	51.70	-2	8,889	-0.02%
2022/03/07	24	54.05	23	54.08	51.80	1	8,706	0.01%
2022/03/04	16	54.44	13	54.35	54.20	3	8,506	0.04%
2022/03/03	8	53.06	15	53.22	54.20	-7	8,153	-0.09%
2022/03/02	9	51.11	10	51.87	50.60	-1	7,751	-0.01%
2022/03/01	4	49.26	3	49.68	49.15	1	7,552	0.01%
2022/02/25	3	48.18	6	48.12	48.35	-3	7,561	-0.04%
2022/02/24	11	48.08	9	49.57	47.35	2	7,595	0.03%
2022/02/23	2	48.10	3	47.98	47.90	-1	7,494	-0.01%
2022/02/21	4	47.89	3	48.25	48.50	1	7,516	0.01%
2022/02/18	3	47.83	0	0.00	48.10	3	7,515	0.04%
2022/02/17	2	48.45	2	49.45	48.50	0	7,532	0.00%
2022/02/16	3	48.40	2	48.58	48.65	1	7,569	0.01%
2022/02/15	2	47.65	2	48.20	47.50	0	7,729	0.00%
2022/02/14	7	47.88	1	48.40	47.65	6	7,855	0.08%
2022/02/11	2	49.80	3	50.37	49.80	-1	7,857	-0.01%
2022/02/10	4	48.95	2	49.80	48.95	2	7,867	0.03%
2022/02/09	6	49.35	8	49.16	49.50	-2	7,888	-0.03%
2022/02/08	7	48.06	4	47.71	49.10	3	7,908	0.04%
2022/02/07	4	45.93	2	46.78	46.40	2	7,978	0.03%
2022/01/26	4	47.05	4	47.56	47.45	0	8,030	0.00%
2022/01/25	5	49.07	3	48.20	47.60	2	8,424	0.02%
2022/01/24	5	49.72	4	49.83	49.70	1	8,670	0.01%
2022/01/21	17	52.45	72	53.19	52.00	-55	8,955	-0.61%
2022/01/20	13	52.77	9	52.87	52.30	4	9,032	0.04%
2022/01/19	5	51.68	6	52.62	51.90	-1	9,076	-0.01%
2022/01/18	3	52.10	3	53.60	52.10	0	9,076	0.00%
2022/01/17	6	53.05	6	52.92	53.40	0	9,151	0.00%
2022/01/14	38	54.11	38	54.33	53.20	0	9,109	0.00%
2022/01/13	42	55.23	26	55.12	53.80	16	8,806	0.18%
2022/01/12	16	53.84	13	56.03	56.90	3	8,657	0.03%
2022/01/11	4	54.80	22	54.51	55.80	-18	8,421	-0.21%
2022/01/10	33	50.64	5	51.52	50.80	28	8,387	0.33%
2022/01/07	18	49.05	5	49.40	48.75	13	8,596	0.15%
2022/01/06	4	50.65	3	51.23	50.60	1	8,989	0.01%
2022/01/05	7	54.07	6	54.98	52.90	1	9,010	0.01%
2022/01/04	2	52.15	5	51.98	52.30	-3	8,630	-0.03%
2022/01/03	5	50.32	5	49.76	50.00	0	8,443	0.00%
2021/12/30	3	49.58	3	49.17	49.50	0	8,383	0.00%
2021/12/29	7	49.74	8	49.31	49.65	-1	8,401	-0.01%
2021/12/28	1	48.25	0	0.00	48.00	1	8,393	0.01%
2021/12/27	4	48.90	4	49.01	49.00	0	8,667	0.00%
2021/12/24	5	49.04	4	49.93	48.85	1	8,932	0.01%
2021/12/23	6	50.20	6	50.97	50.20	0	8,908	0.00%
2021/12/22	5	49.07	6	48.48	49.30	-1	8,773	-0.01%
2021/12/21	9	47.89	10	47.47	48.00	-1	8,735	-0.01%
2021/12/20	8	49.93	8	50.24	48.30	0	8,667	0.00%
2021/12/17	8	48.00	8	48.64	48.00	0	8,355	0.00%
2021/12/16	7	48.12	7	48.17	48.35	0	8,261	0.00%
2021/12/15	18	47.09	22	47.43	47.50	-4	8,230	-0.05%
2021/12/14	6	48.43	10	48.46	47.55	-4	8,123	-0.05%
2021/12/13	8	46.21	3	46.10	46.50	5	7,652	0.07%
2021/12/10	3	45.33	7	44.84	45.00	-4	7,443	-0.05%
2021/12/09	19	44.46	13	44.68	44.05	6	7,265	0.08%
2021/12/08	2	42.78	1	42.60	43.20	1	7,182	0.01%
2021/12/07	0	0.00	1	43.40	42.95	-1	7,162	-0.01%
2021/12/06	45	43.91	44	43.75	43.40	1	7,134	0.01%
2021/12/03	9	43.48	3	44.30	42.95	6	7,016	0.09%
2021/12/01	0	0.00	1	41.60	42.30	-1	6,762	-0.01%
2021/11/30	1	42.05	0	0.00	41.80	1	6,762	0.01%
2021/11/29	0	0.00	1	39.15	40.85	-1	6,756	-0.01%
2021/11/25	1	42.50	0	0.00	42.50	1	6,735	0.01%
2021/11/24	0	0.00	1	43.25	43.20	-1	6,774	-0.01%
2021/11/23	3	43.32	4	43.03	42.75	-1	6,740	-0.01%
2021/11/22	3	42.43	2	42.60	42.40	1	6,683	0.01%
2021/11/19	0	0.00	1	41.45	41.15	-1	6,672	-0.01%
2021/11/18	3	41.77	0	0.00	41.45	3	6,657	0.05%
2021/11/17	1	42.60	5	42.33	42.40	-4	6,618	-0.06%
2021/11/16	6	42.45	6	42.73	42.10	0	6,619	0.00%
2021/11/15	7	42.76	2	43.00	42.10	5	6,597	0.08%
2021/11/12	1	42.85	22	42.89	42.00	-21	6,545	-0.32%
2021/11/11	4	46.80	4	46.83	45.90	0	6,384	0.00%
2021/11/10	1	45.50	0	0.00	45.45	1	6,263	0.02%
2021/11/09	12	46.97	10	47.43	46.45	2	6,229	0.03%
2021/11/08	4	46.05	4	46.58	45.40	0	6,130	0.00%
2021/11/05	1	45.60	0	0.00	45.65	1	6,108	0.02%
2021/11/04	7	46.51	3	47.17	46.85	4	6,054	0.07%
2021/11/03	8	46.76	8	48.38	46.35	0	5,922	0.00%
2021/11/02	14	48.90	11	49.48	48.35	3	5,792	0.05%
2021/11/01	18	48.75	16	49.39	49.70	2	5,363	0.04%
2021/10/29	27	46.15	30	46.44	45.20	-3	5,080	-0.06%
2021/10/28	9	46.85	21	46.11	48.40	-12	4,708	-0.25%
2021/10/27	5	42.92	5	42.83	44.00	0	4,418	0.00%
2021/10/26	4	42.44	0	42.60	41.80	4	4,331	0.09%
2021/10/25	14	44.00	6	44.49	43.60	8	4,267	0.19%
2021/10/22	4	43.26	7	42.83	43.20	-3	4,148	-0.07%
2021/10/21	2	43.55	12	42.21	42.50	-10	4,098	-0.24%
2021/10/20	5	43.44	4	44.55	43.25	1	4,007	0.02%
2021/10/19	3	43.70	5	43.27	44.70	-2	3,860	-0.05%
2021/10/18	8	44.39	4	43.79	44.60	4	3,596	0.11%
2021/10/15	19	41.33	13	42.09	42.90	6	3,142	0.19%
2021/10/14	15	39.21	15	39.91	39.00	0	2,825	0.00%
2021/10/13	0	0.00	5	36.51	37.60	-5	2,452	-0.20%
2021/10/07	0	0.00	1	34.00	33.55	-1	2,287	-0.04%
2021/10/06	1	32.85	1	34.40	33.20	0	2,277	0.00%
2021/10/05	4	32.94	1	32.30	33.80	3	2,233	0.13%
2021/10/04	6	35.58	4	35.60	34.40	2	2,200	0.09%
2021/10/01	3	36.03	15	36.44	36.50	-12	1,906	-0.63%
2021/09/30	1	32.55	1	32.20	33.60	0	1,626	0.00%
2021/09/28	4	33.46	0	0.00	33.30	4	1,599	0.25%
2021/09/27	4	31.84	3	32.25	32.20	1	1,559	0.06%
2021/09/22	13	30.87	0	0.00	30.30	13	1,637	0.79%
2021/09/17	1	35.40	6	33.63	33.15	-5	1,595	-0.31%
2021/09/15	1	35.85	0	0.00	35.85	1	1,549	0.06%
2021/09/14	1	36.55	0	0.00	36.15	1	1,669	0.06%
2021/09/13	1	37.65	2	38.20	37.05	-1	1,712	-0.06%
2021/09/09	1	35.60	1	35.95	35.90	0	1,792	0.00%
2021/09/08	1	35.70	1	36.35	35.55	0	2,143	0.00%
2021/09/06	1	36.90	0	0.00	36.80	1	2,289	0.04%
2021/09/01	1	39.55	0	0.00	39.55	1	2,430	0.04%
2021/08/31	1	39.15	3	39.37	39.40	-2	2,439	-0.08%
2021/08/30	4	40.28	7	40.29	40.05	-3	2,433	-0.12%
2021/08/27	5	39.10	1	38.25	38.05	4	2,383	0.17%
2021/08/26	4	37.60	0	0.00	37.50	4	2,371	0.17%
2021/08/25	0	0.00	4	37.75	38.20	-4	2,411	-0.17%
2021/08/24	3	36.68	1	36.80	36.65	2	2,438	0.08%
2021/08/23	2	37.58	1	37.45	37.80	1	2,467	0.04%
2021/08/20	4	36.66	1	37.55	36.05	3	2,490	0.12%
2021/08/19	1	36.75	0	0.00	35.65	1	2,512	0.04%
2021/08/18	0	0.00	1	37.75	37.80	-1	2,524	-0.04%
2021/08/17	2	37.45	6	37.03	36.50	-4	2,599	-0.15%
2021/08/16	2	37.35	0	0.00	37.30	2	2,652	0.08%
2021/08/13	1	39.20	0	0.00	39.10	1	2,735	0.04%
2021/08/11	0	0.00	0.2	39.60	39.50	-0.2	3,038	0.00%
2021/08/10	1	41.25	0	0.00	41.50	1	3,096	0.03%
2021/08/09	0.1	43.90	0	0.00	43.80	0.1	3,146	0.00%
2021/08/05	2	46.30	1	46.45	45.55	1	3,476	0.03%
2021/08/04	4	46.25	3	46.80	46.55	1	3,521	0.03%
2021/07/30	1	45.00	1	45.05	44.80	0	3,539	0.00%
2021/07/28	2	44.83	0	0.00	45.10	2	3,641	0.05%
2021/07/27	1	48.30	0	0.00	46.25	1	3,679	0.03%
2021/07/22	1	45.80	1	46.85	45.80	0	3,655	0.00%
2021/07/21	1	46.55	0	0.00	45.85	1	3,660	0.03%
2021/07/20	1	47.70	0	0.00	47.50	1	3,657	0.03%
2021/07/19	1	48.80	4	48.16	48.85	-3	3,653	-0.08%
2021/07/16	7	46.46	3	46.90	46.00	4	3,612	0.11%
2021/07/15	1	45.50	0	0.00	45.30	1	3,631	0.03%
2021/07/14	0	0.00	4	44.50	44.25	-4	3,647	-0.11%
2021/07/13	1	46.25	1	46.25	45.05	0	3,670	0.00%
2021/07/09	1	46.50	4	47.09	46.50	-3	3,729	-0.08%
2021/07/08	0	0.00	1	46.90	46.60	-1	3,871	-0.03%
2021/07/07	0	0.00	1	46.20	46.00	-1	4,406	-0.02%
2021/07/06	2	47.20	0	0.00	47.05	2	4,432	0.05%
2021/07/05	2	47.40	2	48.00	48.00	0	4,455	0.00%
2021/07/02	0	0.00	1	49.20	48.55	-1	4,506	-0.02%
2021/07/01	1	48.65	0	0.00	48.55	1	4,568	0.02%
2021/06/30	7	50.41	6	50.86	49.45	1	4,572	0.02%
2021/06/29	2	48.55	3	49.27	48.40	-1	4,502	-0.02%
2021/06/28	2	48.55	0	0.00	48.30	2	4,516	0.04%
2021/06/25	3	49.75	2	50.55	49.30	1	4,538	0.02%
2021/06/24	5	50.20	2	50.80	50.10	3	4,600	0.07%
2021/06/23	1	50.10	3	50.40	50.50	-2	4,600	-0.04%
2021/06/22	6	48.67	0	0.00	48.15	6	4,534	0.13%
2021/06/21	1	49.50	6	50.15	49.50	-5	4,525	-0.11%
2021/06/18	1	49.40	1	49.85	51.80	0	4,572	0.00%
2021/06/17	21	50.46	16	50.31	50.40	5	4,853	0.10%
2021/06/16	8	47.32	20	48.42	50.10	-12	4,630	-0.26%
2021/06/15	2	45.45	5	45.13	45.55	-3	4,610	-0.07%
2021/06/11	13	44.74	1	44.85	44.15	12	4,610	0.26%
2021/06/10	2	46.80	11	46.64	46.80	-9	4,593	-0.20%
2021/06/09	4	44.41	1	45.20	44.00	3	4,684	0.06%
2021/06/08	1	44.65	1	45.70	44.75	0	4,846	0.00%
2021/06/07	0	0.00	1	43.60	43.90	-1	4,931	-0.02%
2021/06/04	5	45.37	1	45.55	44.70	4	5,116	0.08%
2021/06/03	0	0.00	1	46.10	45.90	-1	5,128	-0.02%
2021/06/02	5	45.95	2	45.25	45.50	3	5,146	0.06%
2021/06/01	2	46.40	4	47.08	47.20	-2	5,136	-0.04%
2021/05/31	6	45.78	2	45.90	45.70	4	5,150	0.08%
2021/05/28	1	45.40	1	45.65	45.00	0	5,263	0.00%
2021/05/27	1	45.20	8	45.13	45.10	-7	5,266	-0.13%
2021/05/26	2	43.70	4	44.25	43.75	-2	5,269	-0.04%
2021/05/25	5	44.02	6.1	43.99	43.80	-1.1	5,298	-0.02%
2021/05/24	1	42.35	0.1	46.10	43.15	0.9	5,389	0.02%
2021/05/21	6.2	42.33	0	0.00	41.95	6.2	5,356	0.11%
2021/05/20	8	44.81	2	46.43	42.20	6	5,331	0.11%
2021/05/19	2	43.80	1	44.85	45.40	1	5,201	0.02%
2021/05/18	1	38.05	2	39.43	41.30	-1	5,140	-0.02%
2021/05/17	1	37.60	2	37.55	37.55	-1	5,103	-0.02%
2021/05/14	7	43.22	5	43.65	41.70	2	5,068	0.04%
2021/05/13	9	43.19	1	44.55	42.15	8	4,928	0.16%
2021/05/12	1	48.35	0	0.00	46.80	1	4,954	0.02%
2021/05/11	4	53.65	1	54.20	52.00	3	4,956	0.06%
2021/05/07	1.1	56.24	1	56.90	57.60	0.1	5,010	0.00%
2021/05/06	15	55.61	14	56.29	56.40	1	5,038	0.02%
2021/05/05	13	57.14	18	56.53	55.80	-5	4,987	-0.10%
2021/05/04	13	60.66	13	57.82	57.80	0	5,010	0.00%
2021/05/03	1	61.20	0	0.00	61.20	1	5,033	0.02%
2021/04/27	2	63.40	3	63.23	63.40	-1	5,366	-0.02%
2021/04/26	1	62.60	2	62.55	63.20	-1	5,481	-0.02%
2021/04/23	8	62.50	8	63.15	62.90	0	5,517	0.00%
2021/04/22	6	64.37	17	63.42	62.30	-11	5,531	-0.20%
2021/04/21	1	65.00	0	0.00	65.00	1	5,540	0.02%
2021/04/20	16	66.78	2	67.35	66.10	14	5,547	0.25%
2021/04/19	2	67.60	4	67.23	66.30	-2	5,629	-0.04%
2021/04/16	6	67.85	5	68.90	67.90	1	5,773	0.02%
2021/04/15	6	67.08	6	67.38	67.30	0	6,029	0.00%
2021/04/14	4	69.13	4	66.30	66.40	0	6,342	0.00%
2021/04/13	20	68.79	21	69.93	68.50	-1	6,342	-0.02%
2021/04/12	2	66.00	4	65.95	66.00	-2	5,884	-0.03%
2021/04/09	1	65.80	0	0.00	65.10	1	5,958	0.02%
2021/04/08	8	67.36	8	67.28	66.00	0	6,017	0.00%
2021/04/07	2	66.65	13	66.60	66.50	-11	6,149	-0.18%
2021/04/06	1	65.30	1	66.00	65.30	0	6,526	0.00%
2021/03/30	4	66.55	3	66.67	66.30	1	8,696	0.01%
2021/03/29	4	67.40	4	66.68	67.00	0	9,031	0.00%
2021/03/26	0	0.00	2	64.70	64.80	-2	9,044	-0.02%
2021/03/25	1	66.70	1	67.60	64.90	0	9,088	0.00%
2021/03/23	0	0.00	15	69.01	66.60	-15	9,079	-0.17%
2021/03/22	16	70.86	32	70.00	69.90	-16	9,084	-0.18%
2021/03/19	1	68.50	0	0.00	68.50	1	8,935	0.01%
2021/03/18	3	64.10	3	65.40	64.10	0	8,914	0.00%
2021/03/17	13	65.37	8	64.83	64.10	5	8,931	0.06%
2021/03/16	9	65.23	15.1	65.20	64.90	-6.1	8,962	-0.07%
2021/03/15	31	65.56	22	66.28	65.20	9	9,010	0.10%
2021/03/12	8	64.91	2	64.85	64.20	6	8,927	0.07%
2021/03/11	14	63.79	11	63.96	63.80	3	8,889	0.03%
2021/03/10	12	64.82	13	63.85	63.70	-1	8,864	-0.01%
2021/03/09	3	60.83	2	60.80	61.00	1	8,844	0.01%
2021/03/08	6	61.30	2	63.10	61.30	4	8,950	0.04%
2021/03/05	6	61.33	9	61.83	61.40	-3	9,089	-0.03%
2021/03/04	8	63.71	18	63.43	62.80	-10	9,315	-0.11%
2021/03/03	27	65.03	5	64.80	64.50	22	9,523	0.23%
2021/03/02	5	63.12	5	63.56	63.00	0	9,964	0.00%
2021/02/26	3	62.60	15	61.91	62.60	-12	10,758	-0.11%
2021/02/25	3	62.90	8	63.60	62.70	-5	11,037	-0.05%
2021/02/24	26	64.93	15	64.73	62.80	11	11,232	0.10%
2021/02/23	3	62.10	3	62.83	62.10	0	11,626	0.00%
2021/02/22	13	63.66	19	63.55	63.00	-6	12,275	-0.05%
2021/02/19	6.1	61.79	7	62.87	61.90	-0.9	12,431	-0.01%
2021/02/18	4	60.10	6	60.20	60.30	-2	12,871	-0.02%
2021/02/17	1	59.70	2	58.30	59.70	-1	12,989	-0.01%
2021/02/05	1	58.00	1	57.60	58.00	0	13,254	0.00%
2021/02/04	2	57.20	2	57.00	57.20	0	13,747	0.00%
2021/02/03	8	58.45	9	58.89	57.20	-1	14,188	-0.01%
2021/02/02	2	56.60	1	56.50	56.00	1	14,354	0.01%
2021/02/01	5	57.56	5	58.02	57.30	0	14,885	0.00%
2021/01/29	1	58.10	1	60.40	58.00	0	15,826	0.00%
2021/01/28	5	59.44	3	59.83	59.80	2	16,479	0.01%
2021/01/27	3	60.93	0	0.00	60.30	3	16,931	0.02%
2021/01/26	5	61.02	3	62.67	60.60	2	17,105	0.01%
2021/01/25	5	63.40	5	62.94	63.00	0	17,394	0.00%
2021/01/22	12	62.85	11	63.22	62.50	1	17,744	0.01%
2021/01/21	3	59.57	5	60.62	60.60	-2	18,173	-0.01%
2021/01/20	8	59.96	3	61.63	60.00	5	18,259	0.03%
2021/01/19	20	63.08	17	62.44	63.50	3	18,379	0.02%
2021/01/18	3	61.27	12	60.74	60.60	-9	18,467	-0.05%
2021/01/15	7	63.16	6	62.83	62.10	1	18,509	0.01%
2021/01/14	8	63.99	2	64.20	63.70	6	18,562	0.03%
2021/01/13	5	63.52	5	64.78	63.00	0	18,616	0.00%
2021/01/12	15	64.54	2	64.85	63.70	13	18,692	0.07%
2021/01/11	7	65.26	8	65.49	65.50	-1	18,784	-0.01%
2021/01/08	15	67.63	10	68.03	66.30	5	18,730	0.03%
2021/01/07	15	68.86	6	68.77	70.10	9	18,616	0.05%
2021/01/06	13	66.84	19	66.25	63.80	-6	19,991	-0.03%
2021/01/05	6	69.47	6	69.97	68.50	0	21,261	0.00%
2021/01/04	8	70.04	4	71.45	69.00	4	21,267	0.02%
2020/12/31	3	69.93	3	69.73	70.10	0	21,437	0.00%
2020/12/30	14	70.24	8	70.95	69.20	6	21,684	0.03%
2020/12/29	27	71.30	27	72.33	71.00	0	21,788	0.00%
2020/12/28	9	70.44	3	71.77	69.70	6	21,406	0.03%
2020/12/25	31	73.06	29	74.18	70.30	2	21,490	0.01%
2020/12/24	80	71.14	78	71.80	72.60	2	20,907	0.01%
2020/12/23	3	66.43	7	65.91	67.40	-4	19,635	-0.02%
2020/12/22	1	63.10	2	63.60	61.30	-1	19,452	-0.01%
2020/12/21	0	0.00	1	63.50	64.30	-1	19,598	-0.01%
2020/12/18	2	62.45	2	62.85	62.60	0	19,786	0.00%
2020/12/17	0	0.00	5	61.74	62.10	-5	19,778	-0.03%
2020/12/16	3	62.83	4	61.95	62.10	-1	19,790	-0.01%
2020/12/15	9	64.12	15	63.50	61.40	-6	19,793	-0.03%
2020/12/14	1	60.00	0	0.00	62.60	1	19,720	0.01%
2020/12/11	10	59.10	11	59.75	59.80	-1	19,753	-0.01%
2020/12/10	2	59.80	3	61.57	60.50	-1	19,838	-0.01%
2020/12/09	0	0.00	1	62.40	62.40	-1	19,890	-0.01%
2020/12/08	10	63.28	7	63.11	62.50	3	19,954	0.02%
2020/12/07	14	62.25	13	62.98	62.90	1	20,155	0.00%
2020/12/04	19	62.45	19	62.54	61.80	0	20,524	0.00%
2020/12/03	2	63.80	0	0.00	62.10	2	20,781	0.01%
2020/12/02	2	62.60	8	62.78	62.30	-6	21,149	-0.03%
2020/12/01	2	64.25	6	64.02	63.60	-4	22,532	-0.02%
2020/11/30	12	66.90	18	66.77	65.50	-6	22,888	-0.03%
2020/11/27	17	65.85	14	66.16	65.70	3	22,916	0.01%
2020/11/26	66	66.03	66	65.86	64.60	0	22,788	0.00%
2020/11/25	66	64.82	59	64.82	65.50	7	22,333	0.03%
2020/11/24	21	62.13	23	62.35	63.30	-2	21,546	-0.01%
2020/11/23	12	61.50	18	61.92	60.80	-6	21,285	-0.03%
2020/11/20	37	62.45	37	62.47	61.60	0	21,093	0.00%
2020/11/19	40	60.32	41	60.59	60.60	-1	20,626	0.00%
2020/11/18	13	58.34	14	58.61	58.40	-1	20,001	0.00%
2020/11/17	60	59.41	39	59.60	58.10	21	19,821	0.11%
2020/11/16	20	58.00	14	58.40	57.00	6	19,490	0.03%
2020/11/13	47	57.31	46	57.83	58.20	1	19,528	0.01%
2020/11/12	15	56.28	29	56.22	58.70	-14	19,415	-0.07%
2020/11/11	19	58.99	15	58.46	57.50	4	19,038	0.02%
2020/11/10	15	64.83	20	65.02	63.60	-5	18,794	-0.03%
2020/11/09	39	63.89	33	64.17	65.20	6	18,547	0.03%
2020/11/06	15	64.45	8	63.74	61.80	7	18,159	0.04%
2020/11/05	7	62.40	11	62.51	63.50	-4	17,342	-0.02%
2020/11/04	20	57.61	20	58.61	57.80	0	16,906	0.00%
2020/11/03	18	57.72	5	58.30	57.00	13	16,565	0.08%
2020/11/02	29	56.34	24	56.45	57.90	5	16,671	0.03%
2020/10/30	35	58.96	20	60.38	57.20	15	16,486	0.09%
2020/10/29	11	63.58	28	61.98	62.00	-17	16,236	-0.10%
2020/10/28	10	65.14	6	63.50	62.30	4	15,834	0.03%
2020/10/27	34	66.68	26	65.64	64.90	8	15,895	0.05%
2020/10/26	8	61.10	19	60.11	63.80	-11	15,799	-0.07%
2020/10/23	9	57.53	9	57.44	58.00	0	15,662	0.00%
2020/10/22	4	55.75	6	55.63	55.60	-2	15,608	-0.01%
2020/10/21	9	56.86	6	56.97	56.10	3	15,547	0.02%
2020/10/20	14	58.36	15	58.42	58.30	-1	15,478	-0.01%
2020/10/19	10	58.54	33	56.27	59.50	-23	15,380	-0.15%
2020/10/16	7	56.97	6	56.28	55.10	1	15,211	0.01%
2020/10/15	12	55.02	22	55.16	56.00	-10	15,133	-0.07%
2020/10/14	104	56.91	94	57.01	57.00	10	15,022	0.07%	大買/
2020/10/13	147	50.84	130	51.23	54.00	17	13,391	0.13%	大買/大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	39	43.99	44.65	-39	12,583	-0.31%
2020/10/07	17	39.34	39	39.51	40.60	-22	12,553	-0.18%
2020/10/06	25	38.40	22	39.42	38.50	3	12,343	0.02%
2020/10/05	5	36.30	6	37.04	37.00	-1	12,131	-0.01%
2020/09/30	25	36.64	23	37.19	36.60	2	12,296	0.02%
2020/09/29	7	35.94	8	36.24	35.75	-1	12,084	-0.01%
2020/09/28	7	36.21	0	0.00	35.70	7	12,033	0.06%
2020/09/25	5	35.49	35	37.39	35.10	-30	11,931	-0.25%
2020/09/24	40	39.21	0	0.00	37.50	40	11,731	0.34%
2020/09/23	7	38.25	22	39.44	40.00	-15	11,468	-0.13%
2020/09/21	10	38.50	0	0.00	37.90	10	11,156	0.09%
2020/09/17	5	39.00	7	39.29	38.50	-2	11,008	-0.02%
2020/09/16	0	0.00	1	38.80	38.45	-1	10,878	-0.01%
2020/09/15	4	38.80	3	37.60	37.45	1	10,737	0.01%
2020/09/11	3	37.70	4	38.06	37.50	-1	10,417	-0.01%
2020/09/10	16	38.90	43	38.79	39.05	-27	10,243	-0.26%
2020/09/09	16	38.71	11	38.99	38.65	5	9,950	0.05%
2020/09/08	10	38.56	0	0.00	37.30	10	9,448	0.11%
2020/09/07	37	43.13	22	41.20	39.30	15	9,115	0.16%
2020/09/04	74	44.34	40	44.55	43.10	34	8,572	0.40%
2020/09/03	18	42.50	27	42.33	43.00	-9	7,056	-0.13%
2020/09/02	58	38.86	61	38.91	39.10	-3	6,524	-0.05%
2020/09/01	19	37.20	15	37.57	36.75	4	6,229	0.06%
2020/08/31	19	36.52	21	36.98	36.90	-2	6,088	-0.03%
2020/08/27	0	0.00	3	36.42	35.25	-3	5,908	-0.05%
2020/08/26	5	37.20	2	36.80	36.25	3	5,849	0.05%
2020/08/25	27	37.22	24	37.71	36.90	3	5,790	0.05%
2020/08/24	1	36.80	6	36.57	36.50	-5	5,684	-0.09%
2020/08/21	5	36.35	4	35.90	35.95	1	5,622	0.02%
2020/08/20	10	36.13	5	35.89	35.45	5	5,564	0.09%
2020/08/19	4	36.95	15	37.23	36.80	-11	5,364	-0.21%
2020/08/18	29	40.38	30	40.61	39.80	-1	5,178	-0.02%
2020/08/17	8	39.99	6	39.61	39.70	2	4,976	0.04%
2020/08/14	31	39.55	23	39.86	39.50	8	4,826	0.17%
2020/08/13	2	38.50	5	38.64	38.10	-3	4,577	-0.07%
2020/08/12	8	37.98	5	37.65	38.85	3	4,472	0.07%
2020/08/11	4	38.04	5	37.39	36.75	-1	4,272	-0.02%
2020/08/10	8	38.79	18	39.05	38.70	-10	4,077	-0.25%
2020/08/07	13	38.17	12	37.38	37.25	1	3,817	0.03%
2020/08/06	28	38.31	3	37.35	36.70	25	3,659	0.68%
2020/08/05	6	41.33	7	40.74	40.45	-1	3,343	-0.03%
2020/08/04	30	41.28	32	41.24	41.50	-2	3,188	-0.06%
2020/08/03	41	40.16	35	40.41	39.80	6	3,011	0.20%
2020/07/31	16	40.51	15	39.59	40.60	1	2,780	0.04%
2020/07/30	3	37.72	5	39.76	40.90	-2	2,530	-0.08%
2020/07/29	4	37.05	1	37.00	37.25	3	2,414	0.12%
2020/07/27	2	35.25	1	35.30	33.60	1	2,287	0.04%
2020/07/24	8	36.78	6	36.05	35.00	2	2,246	0.09%
2020/07/23	1	34.55	1	34.35	36.30	0	2,184	0.00%
2020/07/22	6	36.00	7	36.02	35.25	-1	2,137	-0.05%
2020/07/21	2	35.80	1	35.80	35.60	1	2,096	0.05%
2020/07/20	2	34.80	2	34.33	35.80	0	2,049	0.00%
2020/07/17	3	35.23	28	34.65	33.30	-25	1,966	-1.27%
2020/07/16	71	36.86	40	37.55	35.95	31	1,876	1.65%
2020/07/15	16	36.23	42	36.47	37.15	-26	1,433	-1.81%
2020/07/14	7	32.90	4	32.84	33.80	3	1,150	0.26%
2020/07/13	2	31.55	0	0.00	31.55	2	895	0.22%
2020/07/10	3	27.70	16	28.59	28.70	-13	759	-1.71%
2020/07/09	16	28.18	12	27.97	28.75	4	650	0.62%
2020/07/08	10	26.61	2	25.35	26.50	8	413	1.93%
2020/05/26	0	0.00	1	21.35	21.25	-1	358	-0.28%
2020/05/21	1	21.10	0	0.00	21.15	1	354	0.28%
2020/04/22	1	18.65	0	0.00	18.65	1	382	0.26%
2020/03/27	0	0.00	1	17.70	17.60	-1	579	-0.17%
2020/03/13	0	0.00	2	17.70	18.05	-2	538	-0.37%
2020/03/12	0	0.00	5	19.00	19.00	-5	520	-0.96%
2020/03/10	0	0.00	1	20.30	20.50	-1	513	-0.19%
2020/03/05	1	21.55	0	0.00	21.60	1	509	0.20%
2020/02/27	0	0.00	5	22.15	22.05	-5	561	-0.89%
2020/02/21	1	22.80	5	22.75	22.75	-4	564	-0.71%
2020/02/17	5	22.95	1	23.20	23.00	4	562	0.71%
2020/02/11	5	22.45	0	0.00	22.45	5	550	0.91%
2020/02/10	5	22.60	0	0.00	22.45	5	548	0.91%
2020/02/06	1	22.80	0	0.00	22.80	1	605	0.17%
2020/01/30	0	0.00	1	22.35	22.25	-1	613	-0.16%
2020/01/15	1	23.50	0	0.00	23.45	1	599	0.17%
2019/12/27	1	23.55	0	0.00	23.70	1	507	0.20%
2019/12/11	0	0.00	1	22.40	22.05	-1	367	-0.27%
2019/12/09	0	0.00	1	22.50	22.65	-1	353	-0.28%
2019/11/25	0	0.00	1	22.05	22.00	-1	285	-0.35%
2019/11/19	2	21.40	0	0.00	21.40	2	272	0.73%
2019/07/11	1	21.35	0	0.00	21.25	1	834	0.12%
2019/05/30	0	0.00	1	23.05	23.15	-1	1,132	-0.09%
2019/05/23	0	0.00	4	23.60	23.20	-4	1,256	-0.32%
2019/05/21	4	23.90	0	0.00	23.90	4	1,244	0.32%
2019/05/17	0	0.00	1	24.00	24.00	-1	1,225	-0.08%
2019/05/14	1	23.35	1	23.45	23.45	0	1,189	0.00%
2019/05/08	0	0.00	4	24.80	24.75	-4	1,102	-0.36%
2019/05/07	8	26.24	4	25.99	25.15	4	1,090	0.37%
2019/05/06	2	25.00	1	25.25	25.35	1	1,015	0.10%
2019/05/03	2	26.00	3	26.03	25.90	-1	998	-0.10%
2019/05/02	1	25.50	0	0.00	25.45	1	910	0.11%
2019/04/22	1	24.55	1	25.45	24.65	0	900	0.00%
2019/04/19	1	24.60	0	0.00	25.00	1	897	0.11%
2019/04/18	0	0.00	1	25.25	24.65	-1	895	-0.11%
2019/04/16	0	0.00	1	25.90	25.70	-1	857	-0.12%
2019/04/15	1	25.10	2	25.43	25.55	-1	800	-0.12%
2019/04/11	1	24.65	1	25.10	24.65	0	732	0.00%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/22	1	24.20	0	0.00	24.40	1	624	0.16%
2019/03/11	0	0.00	6	24.86	24.50	-6	599	-1.00%
2019/03/08	5	24.55	10	24.45	24.55	-5	609	-0.82%
2019/02/27	10	23.60	0	0.00	24.00	10	544	1.84%
2019/02/26	4	23.80	7	23.70	23.50	-3	549	-0.55%
2019/02/22	0	0.00	0	22.20	22.25	0	501	0.00%
2019/02/20	1	22.40	0	0.00	22.30	1	496	0.20%
2019/02/15	0	0.00	1	22.85	22.70	-1	537	-0.19%
2019/02/12	1	21.20	0	0.00	21.35	1	501	0.20%
2019/02/11	1	21.10	0	0.00	21.00	1	502	0.20%
2019/01/24	1	22.65	0	0.00	22.50	1	505	0.20%
2019/01/18	2	22.18	2	22.30	22.25	0	494	0.00%
2019/01/17	0	0.00	2	21.50	21.30	-2	487	-0.41%
2018/12/27	0	0.00	1	20.80	20.55	-1	514	-0.19%
2018/12/21	1	19.10	0	0.00	19.60	1	510	0.20%
2018/12/17	1	20.20	0	0.00	20.15	1	527	0.19%
2018/12/03	3	21.88	3	22.37	23.00	0	667	0.00%
2018/11/30	0	0.00	1	21.55	21.55	-1	645	-0.15%
2018/11/29	1	21.70	1	22.45	21.50	0	658	0.00%
2018/11/28	1	22.20	0	0.00	21.85	1	698	0.14%
2018/11/23	1	22.00	1	21.65	21.60	0	810	0.00%
2018/11/21	1	20.75	0	0.00	20.50	1	784	0.13%
2018/11/16	5	20.60	5	20.45	20.30	0	846	0.00%
2018/10/25	1	18.00	2	18.00	18.00	-1	784	-0.13%
2018/10/24	1	18.90	0	0.00	18.70	1	780	0.13%
2018/10/16	1	20.00	0	0.00	19.70	1	802	0.12%
2018/10/12	3	19.50	2	19.75	19.65	1	801	0.12%
2018/09/25	0	0.00	1	24.25	23.90	-1	767	-0.13%
2018/09/21	0	0.00	1	23.80	23.80	-1	765	-0.13%
2018/09/12	0	0.00	3	23.40	23.55	-3	690	-0.43%
2018/09/04	2	24.83	2	24.58	24.60	0	679	0.00%
2018/09/03	0	0.00	2	24.20	23.85	-2	620	-0.32%
2018/08/31	7	24.64	2	24.60	24.25	5	602	0.83%
2018/08/30	1	23.20	2	24.13	24.50	-1	540	-0.19%
2018/08/29	1	23.10	0	0.00	22.95	1	495	0.20%
2018/08/27	0	0.00	3	24.07	23.60	-3	514	-0.58%
2018/08/24	7	22.63	0	0.00	22.75	7	479	1.46%
2018/08/09	0	0.00	0.2	22.25	22.40	-0.2	790	-0.03%
2018/08/03	2	22.00	0	0.00	22.05	2	1,040	0.19%
2018/07/27	0	0.00	1	22.30	22.00	-1	1,314	-0.08%
2018/07/26	1	22.35	0	0.00	22.20	1	1,492	0.07%
2018/07/24	0	0.00	10	20.35	20.55	-10	1,665	-0.60%
2018/07/16	0	0.00	1	21.10	21.15	-1	2,240	-0.04%
2018/07/13	1	20.80	2	20.83	20.85	-1	2,374	-0.04%
2018/07/11	0	0.00	1	21.30	21.00	-1	2,392	-0.04%
2018/07/10	1	21.20	0	0.00	21.05	1	2,401	0.04%
2018/07/05	1	21.15	0	0.00	20.90	1	2,505	0.04%
2018/06/22	1	22.90	0	0.00	22.85	1	2,490	0.04%
2018/06/20	0	0.00	2	23.10	23.05	-2	2,505	-0.08%
2018/06/19	1	23.05	1	23.15	23.10	0	2,513	0.00%
2018/06/12	1	24.00	1	23.85	23.70	0	2,529	0.00%
2018/06/07	2	24.20	0	0.00	24.10	2	2,563	0.08%
2018/06/06	1	23.90	4	24.00	23.90	-3	2,583	-0.12%
2018/06/05	2	24.13	1	23.90	23.70	1	2,574	0.04%
2018/06/04	0	0.00	2	24.85	24.30	-2	2,553	-0.08%
2018/06/01	2	24.25	2	24.55	24.65	0	2,541	0.00%
2018/05/31	3	24.85	10	25.00	24.40	-7	2,534	-0.28%
2018/05/30	6	25.14	15	24.95	24.80	-9	2,513	-0.36%
2018/05/29	0	0.00	2	24.68	25.30	-2	2,487	-0.08%
2018/05/28	21	24.23	5	24.32	24.25	16	2,461	0.65%
2018/05/25	2	24.00	2	23.90	23.80	0	2,447	0.00%
2018/05/24	7	24.28	1	24.50	24.15	6	2,424	0.25%
2018/05/23	6	24.19	20	24.41	24.25	-14	2,408	-0.58%
2018/05/22	15	24.96	9	24.52	24.10	6	2,395	0.25%
2018/05/21	3	25.13	13	25.21	25.00	-10	2,344	-0.43%
2018/05/18	11	25.31	3	25.48	25.20	8	2,332	0.34%
2018/05/17	21	26.09	92	25.98	25.30	-71	2,302	-3.08%
2018/05/15	12	26.45	10	26.16	26.85	2	2,117	0.09%
2018/05/14	4	25.51	3	25.65	25.85	1	2,062	0.05%
2018/05/11	11	25.00	5	25.12	25.45	6	2,012	0.30%
2018/05/10	70	25.80	11	27.02	24.85	59	1,940	3.04%
2018/05/09	0	0.00	1	25.60	25.50	-1	1,802	-0.06%
2018/05/08	35	25.45	4	25.39	25.50	31	1,779	1.74%
2018/05/04	2	25.15	3	24.98	24.70	-1	1,724	-0.06%
2018/05/03	12	26.84	3	26.37	25.40	9	1,667	0.54%
2018/05/02	10	25.68	0	0.00	26.45	10	1,487	0.67%
2018/04/30	1	25.85	0	0.00	25.75	1	1,428	0.07%
2018/04/27	1	25.20	1	25.20	25.20	0	1,301	0.00%
2018/04/26	1	24.80	5	24.85	24.80	-4	1,241	-0.32%
2018/04/25	1	25.85	2	25.15	25.45	-1	1,154	-0.09%
2018/04/24	3	26.50	14	24.96	25.75	-11	1,100	-1.00%
2018/04/20	10	23.55	0	0.00	24.95	10	862	1.16%
2018/04/19	3	23.25	6	23.02	23.70	-3	739	-0.41%
2018/04/16	1	21.35	1	21.35	21.10	0	590	0.00%
2018/04/13	4	22.55	0	0.00	21.50	4	580	0.69%
2018/04/12	31	22.79	30	22.31	22.50	1	558	0.18%
2018/04/10	0	0.00	2	21.40	21.45	-2	480	-0.42%
2018/04/03	0	0.00	2	21.10	21.60	-2	482	-0.41%
2018/04/02	2	20.65	0	0.00	20.70	2	476	0.42%
2018/03/28	0	0.00	1	20.85	20.50	-1	494	-0.20%
2018/03/16	2	23.45	0	0.00	23.05	2	523	0.38%
2018/03/14	2	22.80	1	22.60	22.40	1	489	0.20%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/03/08	0	0.00	3	20.50	20.80	-3	462	-0.65%
2018/03/07	3	20.20	0	0.00	20.25	3	466	0.64%
2018/03/01	1	20.20	4	20.35	20.30	-3	531	-0.56%
2018/02/27	3	20.05	1	20.80	20.20	2	552	0.36%
2018/02/21	1	20.25	4	20.58	20.55	-3	832	-0.36%
2018/02/08	0	0.00	1	20.05	20.00	-1	1,041	-0.10%
2018/02/06	3	20.50	0	0.00	20.05	3	1,292	0.23%
2018/02/01	0	0.00	1	22.30	22.25	-1	1,425	-0.07%
2018/01/23	1	23.95	0	0.00	23.15	1	1,492	0.07%
2018/01/22	1	23.00	0	0.00	23.85	1	1,504	0.07%
2018/01/08	0	0.00	2	24.15	23.60	-2	1,950	-0.10%
2018/01/04	1	24.15	1	24.15	24.50	0	1,960	0.00%