奇鋐 (3017)-日盛-台南券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348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

奇鋐 (3017)籌碼相關－日盛-台南券商分點個股進出

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

日盛-台南券商分點個股進出
日盛-台南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
2023/04/06	1	142.00	0	0.00	142.00	1	7,388	0.01%
2023/03/30	0.1	142.00	0	0.00	142.00	0.1	7,269	0.00%
2023/03/29	8	145.56	6	145.50	142.50	2	7,205	0.03%
2023/03/27	1.2	142.00	2	142.00	148.50	-0.8	6,662	-0.01%
2023/03/24	1	139.00	2	139.75	142.50	-1	6,298	-0.02%
2023/03/23	6	138.58	4	139.61	138.50	2	6,175	0.03%
2023/03/22	4	134.75	3.1	133.39	136.50	0.9	5,757	0.02%
2023/03/21	0	125.00	3	123.67	126.50	-3	5,149	-0.06%
2023/03/20	0	0.00	2	120.25	119.00	-2	4,971	-0.04%
2023/03/10	1	113.50	0	0.00	113.50	1	5,772	0.02%
2023/03/09	0	118.00	0	0.00	117.50	0	5,772	0.00%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	2	120.75	2	119.00	118.50	0	5,809	0.00%
2023/03/01	2	118.00	3	118.33	119.00	-1	6,022	-0.02%
2023/02/24	3	119.50	3	122.00	120.50	0	6,042	0.00%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	117.50	0	0.00	117.50	1	5,924	0.02%
2023/02/15	1	114.50	3	115.00	115.00	-2	5,991	-0.03%
2023/02/14	0	0.00	1	117.00	115.50	-1	5,955	-0.02%
2023/02/13	1	116.50	2	117.00	117.50	-1	5,961	-0.02%
2023/02/10	3	115.17	1	117.00	115.50	2	5,934	0.03%
2023/02/09	1	115.00	1	116.00	116.00	0	5,894	0.00%
2023/02/08	0	0.00	2	114.50	115.00	-2	5,839	-0.03%
2023/02/06	0	0.00	1	111.50	111.50	-1	5,778	-0.02%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/01	1	103.00	2	107.25	107.50	-1	5,661	-0.02%
2023/01/31	3	106.67	2	106.00	106.00	1	5,633	0.02%
2023/01/30	2	109.25	0	0.00	109.50	2	5,610	0.04%
2023/01/11	1	110.50	0	0.00	110.50	1	5,982	0.02%
2023/01/09	2	110.50	3	110.50	110.50	-1	6,199	-0.02%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	3	108.83	1	108.50	108.50	2	6,307	0.03%
2023/01/03	1	112.50	1	112.50	112.50	0	6,547	0.00%
2022/12/29	1	110.00	1	110.00	110.00	0	6,950	0.00%
2022/12/28	1	108.50	1	108.50	108.50	0	7,231	0.00%
2022/12/20	2	111.50	1	113.50	111.50	1	7,465	0.01%
2022/12/19	2	112.50	0	0.00	112.00	2	7,423	0.03%
2022/12/16	2	115.00	3	115.67	115.00	-1	7,354	-0.01%
2022/12/14	1	115.50	1	115.50	116.00	0	7,307	0.00%
2022/12/09	0	0.00	1	114.00	115.50	-1	7,331	-0.01%
2022/12/08	1	112.50	1	112.00	113.50	0	7,301	0.00%
2022/12/07	5	117.60	3	114.83	112.50	2	7,291	0.03%
2022/12/06	13	126.81	12	124.04	124.00	1	7,067	0.01%
2022/12/05	3	122.67	6.1	126.67	127.00	-3.1	6,830	-0.05%
2022/12/02	0	0.00	2	115.00	115.50	-2	6,412	-0.03%
2022/12/01	0	0.00	1	115.00	114.50	-1	6,418	-0.02%
2022/11/30	1	113.00	1	111.50	113.00	0	6,380	0.00%
2022/11/29	1	111.50	0	0.00	112.00	1	6,350	0.02%
2022/11/28	2	111.50	8	111.31	111.50	-6	6,341	-0.09%
2022/11/25	0	0.00	1	110.50	109.00	-1	6,329	-0.02%
2022/11/24	2	111.50	0	0.00	111.00	2	6,331	0.03%
2022/11/23	5	109.50	10	110.20	110.00	-5	6,288	-0.08%
2022/11/22	3	107.17	1	107.50	106.00	2	6,203	0.03%
2022/11/21	0	0.00	1	104.50	104.00	-1	6,102	-0.02%
2022/11/18	4	103.25	2	103.00	102.00	2	6,164	0.03%
2022/11/17	5	102.80	1	103.00	103.00	4	6,154	0.06%
2022/11/16	3	102.83	0	0.00	102.00	3	6,146	0.05%
2022/11/14	5	104.90	1	104.50	104.50	4	6,180	0.06%
2022/11/11	1	110.00	6	110.50	110.00	-5	6,032	-0.08%
2022/11/09	0	0.00	1	109.50	108.00	-1	6,009	-0.02%
2022/11/08	1	106.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	0	0.00	1	106.50	107.50	-1	6,090	-0.02%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	1	106.50	2	105.25	106.50	-1	6,505	-0.02%
2022/11/01	1	101.50	3	102.67	102.50	-2	6,835	-0.03%
2022/10/31	2	102.75	1	102.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	4	102.00	101.00	-4	7,098	-0.06%
2022/10/27	4	100.38	3	99.90	99.90	1	7,025	0.01%
2022/10/26	2	92.80	2	94.40	93.60	0	6,961	0.00%
2022/10/19	4	100.38	1	102.50	100.50	3	7,443	0.04%
2022/10/18	2	101.50	2	102.75	101.50	0	7,728	0.00%
2022/10/17	4	100.28	1	101.00	101.50	3	7,676	0.04%
2022/10/14	3	105.83	1	107.00	105.00	2	7,668	0.03%
2022/10/13	6	105.33	6	105.08	103.50	0	7,679	0.00%
2022/10/12	2	107.25	2	106.25	107.00	0	7,677	0.00%
2022/10/11	2	103.75	0	0.00	104.00	2	7,667	0.03%
2022/10/07	3	112.50	1	110.50	110.50	2	7,651	0.03%
2022/10/06	4.3	116.47	5	116.00	116.00	-0.7	7,630	-0.01%
2022/10/05	1	115.00	6	120.42	119.50	-5	7,570	-0.07%
2022/10/04	2	112.00	5	113.10	114.00	-3	7,428	-0.04%
2022/10/03	0	0.00	1	109.50	108.00	-1	7,618	-0.01%
2022/09/30	0	0.00	2	109.00	111.50	-2	7,715	-0.03%
2022/09/29	2	109.00	0	0.00	108.00	2	7,874	0.03%
2022/09/28	2.3	113.43	1	109.00	109.00	1.3	7,978	0.02%
2022/09/27	1	113.00	2	115.25	116.00	-1	7,948	-0.01%
2022/09/26	2	112.25	3	112.50	111.00	-1	8,022	-0.01%
2022/09/23	4	115.75	3	116.17	115.50	1	8,156	0.01%
2022/09/22	1	114.50	1	114.50	115.00	0	8,172	0.00%
2022/09/21	2	118.00	4	116.75	116.00	-2	8,174	-0.02%
2022/09/20	1	117.00	7	116.29	117.00	-6	8,159	-0.07%
2022/09/19	0	0.00	4	113.00	113.50	-4	8,142	-0.05%
2022/09/16	1	113.50	0	0.00	113.50	1	8,157	0.01%
2022/09/14	0	0.00	1	113.50	113.50	-1	8,289	-0.01%
2022/09/13	4	113.50	1	113.00	113.00	3	8,435	0.04%
2022/09/12	3	112.33	10	112.80	112.00	-7	8,485	-0.08%
2022/09/08	2	106.50	2	108.25	107.50	0	8,486	0.00%
2022/09/07	5	105.70	6	103.75	105.50	-1	8,494	-0.01%
2022/09/06	2	102.25	0	0.00	102.00	2	8,492	0.02%
2022/09/05	0	0.00	0.5	103.00	103.50	-0.5	8,586	-0.01%
2022/09/02	1	105.50	1	106.00	105.50	0	8,634	0.00%
2022/09/01	2	105.50	4.5	106.22	105.50	-2.5	8,692	-0.03%
2022/08/31	1	108.00	1	108.00	108.50	0	8,743	0.00%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	0	0.00	1	108.50	108.00	-1	8,954	-0.01%
2022/08/26	2	112.00	2	111.25	113.00	0	8,986	0.00%
2022/08/25	2	113.00	2	115.75	112.00	0	8,989	0.00%
2022/08/24	2	117.50	2	117.50	117.00	0	8,989	0.00%
2022/08/19	7	118.64	5	120.10	117.00	2	9,415	0.02%
2022/08/18	1	119.00	1	119.00	119.50	0	9,735	0.00%
2022/08/17	2	118.75	1	118.50	119.00	1	10,238	0.01%
2022/08/16	2	120.00	0	0.00	119.00	2	10,639	0.02%
2022/08/15	3	118.83	1	120.00	119.50	2	10,651	0.02%
2022/08/12	0	0.00	1	116.00	117.50	-1	10,695	-0.01%
2022/08/11	0	0.00	1	114.00	114.50	-1	10,707	-0.01%
2022/08/10	6	114.42	0	0.00	112.50	6	10,693	0.06%
2022/08/09	3	120.50	2	120.00	119.00	1	10,339	0.01%
2022/08/08	2	114.00	3	117.17	118.00	-1	10,169	-0.01%
2022/08/05	3	112.17	3	111.33	112.50	0	10,008	0.00%
2022/08/04	1	111.50	2	111.75	113.00	-1	9,857	-0.01%
2022/08/02	0	0.00	1	114.50	115.00	-1	9,884	-0.01%
2022/07/29	2	117.25	0	0.00	118.00	2	9,828	0.02%
2022/07/28	5	115.00	6	116.50	117.00	-1	9,825	-0.01%
2022/07/27	0	0.00	2	115.25	116.00	-2	9,627	-0.02%
2022/07/26	2	112.75	3	113.67	114.00	-1	9,545	-0.01%
2022/07/25	1	107.50	5	108.90	112.50	-4	9,366	-0.04%
2022/07/22	2	104.00	2	104.00	104.50	0	9,081	0.00%
2022/07/21	2	104.75	2	103.25	105.50	0	9,142	0.00%
2022/07/20	2	105.00	2	104.50	105.00	0	9,118	0.00%
2022/07/19	1	106.00	2	106.00	105.00	-1	9,191	-0.01%
2022/07/15	0	0.00	1.2	100.60	101.00	-1.2	9,329	-0.01%
2022/07/14	0	0.00	1.6	98.82	101.00	-1.6	9,371	-0.02%
2022/07/13	4	97.93	4.1	97.78	96.80	-0.1	9,530	0.00%
2022/07/12	9	95.86	4.1	96.97	96.00	4.9	9,385	0.05%
2022/07/11	3.1	97.90	3	98.33	98.40	0.1	9,361	0.00%
2022/07/08	1	93.00	5	95.50	96.10	-4	9,174	-0.04%
2022/07/07	3	84.53	8	84.43	87.40	-5	9,072	-0.06%
2022/07/06	3	83.57	3	83.60	82.60	0	8,964	0.00%
2022/07/05	2	85.25	1	87.00	87.20	1	9,052	0.01%
2022/07/04	1	87.60	1	86.30	85.30	0	9,143	0.00%
2022/07/01	2	91.75	2	90.80	86.90	0	9,169	0.00%
2022/06/30	2	94.25	2	93.40	93.10	0	9,079	0.00%
2022/06/29	5	97.26	3	96.80	97.10	2	9,182	0.02%
2022/06/28	2	99.35	1	99.60	98.60	1	9,461	0.01%
2022/06/27	4	97.38	3	99.67	99.90	1	10,427	0.01%
2022/06/24	1	94.60	4	94.95	95.40	-3	10,640	-0.03%
2022/06/23	0	0.00	2	94.10	93.90	-2	10,989	-0.02%
2022/06/22	11	96.13	10	93.50	92.60	1	11,371	0.01%
2022/06/21	2	97.00	2	97.85	98.10	0	11,436	0.00%
2022/06/20	4	100.00	3	101.17	98.00	1	11,817	0.01%
2022/06/17	1	105.00	1	104.00	103.00	0	12,397	0.00%
2022/06/16	2	107.25	2	108.25	103.50	0	12,956	0.00%
2022/06/15	0	0.00	1	107.50	106.00	-1	13,337	-0.01%
2022/06/14	3	106.50	3	106.50	108.00	0	13,563	0.00%
2022/06/09	0	0.00	15	106.27	105.00	-15	14,408	-0.10%
2022/06/08	1	107.00	1	107.00	107.50	0	14,810	0.00%
2022/06/07	3	106.00	0	0.00	108.00	3	15,523	0.02%
2022/06/06	2	110.25	9	112.11	111.00	-7	15,767	-0.04%
2022/06/02	3	112.50	1	112.00	112.00	2	16,055	0.01%
2022/06/01	5	112.00	13	112.69	112.50	-8	16,225	-0.05%
2022/05/31	4	112.63	15	114.43	113.00	-11	16,439	-0.07%
2022/05/30	7	114.43	6	114.58	114.50	1	16,554	0.01%
2022/05/27	5	116.10	5	114.30	113.50	0	16,680	0.00%
2022/05/26	12	118.42	9	118.33	117.00	3	16,551	0.02%
2022/05/25	12	114.63	28.1	116.43	118.00	-16.1	16,330	-0.10%
2022/05/24	20	112.18	17	110.65	109.00	3	16,110	0.02%
2022/05/23	2	111.00	9	111.50	112.00	-7	16,307	-0.04%
2022/05/20	2	110.25	1	111.50	109.50	1	16,605	0.01%
2022/05/19	2	107.75	0	0.00	111.00	2	16,725	0.01%
2022/05/18	1	108.00	3	108.00	109.00	-2	17,036	-0.01%
2022/05/16	1	105.50	5	104.90	104.50	-4	17,465	-0.02%
2022/05/12	0	0.00	1	102.50	102.00	-1	17,747	-0.01%
2022/05/11	3	104.50	1	104.50	103.50	2	18,072	0.01%
2022/05/10	1	105.50	1.1	105.95	105.50	-0.1	18,149	0.00%
2022/05/09	1	101.50	0.1	102.00	101.00	0.9	18,376	0.00%
2022/05/06	1	105.00	2.1	105.48	105.50	-1.1	18,654	-0.01%
2022/05/05	2	108.50	3	108.50	108.00	-1	18,938	-0.01%
2022/05/04	5	104.60	3	104.50	105.00	2	19,012	0.01%
2022/05/03	0	0.00	2	106.50	106.00	-2	19,277	-0.01%
2022/04/29	0	0.00	2	105.25	104.50	-2	19,729	-0.01%
2022/04/28	4	102.38	4	103.88	103.50	0	20,507	0.00%
2022/04/27	3	101.17	1	101.00	104.00	2	21,072	0.01%
2022/04/26	1	105.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	5	104.00	1	103.50	105.00	4	21,669	0.02%
2022/04/22	3	110.17	1	109.00	107.00	2	21,647	0.01%
2022/04/21	5	112.10	6	111.33	113.50	-1	21,616	0.00%
2022/04/20	3	108.50	3	107.83	107.50	0	21,379	0.00%
2022/04/19	8	107.44	5	108.80	106.00	3	21,257	0.01%
2022/04/18	3.1	104.98	2	103.75	103.50	1.1	20,999	0.01%
2022/04/15	2	106.75	2	106.50	104.50	0	20,972	0.00%
2022/04/14	1	108.50	1	108.00	108.00	0	20,931	0.00%
2022/04/13	4	105.50	2	105.50	105.50	2	20,946	0.01%
2022/04/12	2	108.25	3	107.17	105.50	-1	20,977	0.00%
2022/04/11	10	110.35	9.4	110.80	106.50	0.6	20,947	0.00%
2022/04/08	3	111.67	3	111.83	112.00	0	20,789	0.00%
2022/04/07	3	115.00	3	113.83	111.00	0	20,651	0.00%
2022/04/06	4	113.25	3	113.00	113.00	1	20,526	0.00%
2022/04/01	3	114.33	3	113.67	114.50	0	20,440	0.00%
2022/03/31	3	118.67	7	118.00	116.50	-4	20,269	-0.02%
2022/03/30	18	120.67	17	121.65	117.00	1	19,995	0.01%
2022/03/29	3	119.00	4	118.13	116.50	-1	19,004	-0.01%
2022/03/28	25	117.30	24	117.29	119.00	1	18,706	0.01%
2022/03/25	8	113.94	11	115.14	117.00	-3	18,350	-0.02%
2022/03/24	6	113.50	7	113.79	111.50	-1	17,934	-0.01%
2022/03/23	15	116.90	13	116.12	115.00	2	17,788	0.01%
2022/03/22	4	116.13	5	116.50	118.00	-1	17,269	-0.01%
2022/03/21	11.1	108.61	11	109.41	112.50	0.1	16,587	0.00%
2022/03/18	7	108.43	12	107.79	110.00	-5	15,987	-0.03%
2022/03/17	14	106.36	4	106.38	106.50	10	15,551	0.06%
2022/03/16	7.1	105.79	7	105.93	106.00	0.1	15,400	0.00%
2022/03/15	13	110.42	11	110.00	106.00	2	15,788	0.01%
2022/03/14	11.4	118.63	13	117.81	117.00	-1.6	15,461	-0.01%
2022/03/11	5	122.30	5	121.50	122.50	0	15,218	0.00%
2022/03/10	23	120.98	23	120.30	119.50	0	14,819	0.00%
2022/03/09	16	111.34	18.3	112.78	116.00	-2.3	14,134	-0.02%
2022/03/08	7	107.21	9	105.39	105.50	-2	13,742	-0.01%
2022/03/07	6	106.17	4	106.75	105.50	2	13,508	0.01%
2022/03/04	2	113.50	3	114.50	113.00	-1	13,440	-0.01%
2022/03/03	2	111.00	0	0.00	112.00	2	13,288	0.02%
2022/03/02	11	110.00	11	109.09	108.50	0	13,178	0.00%
2022/03/01	2	111.75	5	110.60	111.00	-3	13,077	-0.02%
2022/02/25	17	113.56	15	112.37	110.00	2	13,177	0.02%
2022/02/24	21	113.21	25	112.98	113.00	-4	13,279	-0.03%
2022/02/23	26	114.33	19	114.26	114.50	7	13,465	0.05%
2022/02/22	5	110.80	6	112.17	110.00	-1	13,330	-0.01%
2022/02/21	7	111.00	9	110.06	110.00	-2	13,121	-0.02%
2022/02/18	9	111.72	18	110.81	114.00	-9	12,934	-0.07%
2022/02/17	18	112.33	65.5	111.70	112.50	-47.5	12,625	-0.38%
2022/02/16	7	104.07	3	104.50	103.00	4	12,365	0.03%
2022/02/15	10	104.45	5	102.80	103.00	5	12,811	0.04%
2022/02/14	4	105.88	23	105.61	105.50	-19	13,044	-0.15%
2022/02/11	26	107.06	325	107.28	106.00	-299	13,289	-2.25%	大賣/鉅額交易
2022/02/10	4	103.13	48.1	104.87	104.00	-44.1	13,683	-0.32%
2022/02/09	30.1	103.12	159	105.15	106.00	-129	13,551	-0.95%	大賣/鉅額交易
2022/02/08	47	100.45	7	99.96	101.50	40	13,291	0.30%
2022/02/07	21	93.72	48	93.79	95.40	-27	12,990	-0.21%
2022/01/26	5	92.22	3	92.40	92.80	2	12,748	0.02%
2022/01/25	40	94.48	11	93.27	92.30	29	12,853	0.23%
2022/01/24	93	95.76	65	96.63	95.00	28	12,721	0.22%
2022/01/21	95	99.22	115	99.37	99.20	-20	12,384	-0.16%	大賣/
2022/01/20	30	96.01	39	96.97	98.00	-9	11,863	-0.08%
2022/01/19	18	94.13	32	94.69	95.70	-14	11,540	-0.12%
2022/01/18	17	91.80	29	91.57	91.20	-12	11,474	-0.10%
2022/01/17	1	88.70	1	89.20	89.20	0	11,991	0.00%
2022/01/14	2	82.75	2	83.80	83.90	0	13,041	0.00%
2022/01/11	1	88.10	0	0.00	86.90	1	13,280	0.01%
2022/01/07	8	87.15	3	86.93	86.30	5	13,285	0.04%
2022/01/06	2	87.70	3	87.83	89.50	-1	13,263	-0.01%
2022/01/05	3	89.80	0	0.00	90.20	3	13,306	0.02%
2022/01/04	0	0.00	9	89.47	88.80	-9	13,290	-0.07%
2022/01/03	4	89.10	13	89.07	89.00	-9	13,260	-0.07%
2021/12/30	0	0.00	1	88.10	88.20	-1	13,268	-0.01%
2021/12/29	0	0.00	1	88.20	88.70	-1	13,371	-0.01%
2021/12/28	1	88.10	0	0.00	87.70	1	13,504	0.01%
2021/12/27	2	87.70	4	87.65	87.50	-2	13,660	-0.01%
2021/12/24	0	0.00	4	87.40	87.70	-4	13,957	-0.03%
2021/12/23	11	87.09	3	87.23	87.00	8	14,098	0.06%
2021/12/22	1	87.00	2	86.60	87.10	-1	14,289	-0.01%
2021/12/20	1	85.40	1	85.40	85.10	0	15,089	0.00%
2021/12/17	5.1	88.06	2	87.00	86.90	3.1	15,701	0.02%
2021/12/16	0	0.00	1	87.90	89.20	-1	16,278	-0.01%
2021/12/15	6	86.68	5	87.06	86.70	1	16,645	0.01%
2021/12/14	9.1	87.32	1	86.80	87.00	8.1	16,959	0.05%
2021/12/13	1	87.90	5	89.00	89.10	-4	17,018	-0.02%
2021/12/10	2	88.80	1	87.80	87.80	1	16,987	0.01%
2021/12/09	30	92.14	53	92.73	88.70	-23	16,870	-0.14%
2021/12/08	3	89.00	1	89.30	89.30	2	16,151	0.01%
2021/12/07	0	0.00	1	88.50	87.60	-1	16,191	-0.01%
2021/12/06	2	88.10	1	89.20	89.20	1	16,177	0.01%
2021/12/03	3	88.27	3	88.23	87.70	0	16,217	0.00%
2021/12/02	25	87.25	2	86.00	86.00	23	16,447	0.14%
2021/12/01	41	88.83	19	89.02	88.50	22	16,551	0.13%
2021/11/30	33	88.68	29	88.16	88.40	4	16,673	0.02%
2021/11/29	6	84.87	6.1	86.13	86.50	-0.1	16,724	0.00%
2021/11/26	7	85.50	7	84.89	85.40	0	16,819	0.00%
2021/11/25	1	86.90	0	0.00	85.80	1	16,717	0.01%
2021/11/24	7	87.81	0	0.00	87.30	7	16,584	0.04%
2021/11/23	9	90.62	11	89.45	89.50	-2	16,358	-0.01%
2021/11/22	12	89.06	14	89.55	88.40	-2	15,994	-0.01%
2021/11/19	8	87.21	31	87.66	87.60	-23	15,509	-0.15%
2021/11/18	4.1	84.61	5	84.20	83.50	-0.9	15,085	-0.01%
2021/11/17	0	0.00	1	82.30	82.50	-1	14,939	-0.01%
2021/11/16	0	0.00	4	81.78	82.00	-4	14,907	-0.03%
2021/11/15	7	81.10	4.1	81.26	81.20	2.9	14,880	0.02%
2021/11/12	33	83.08	11	81.86	81.50	22	14,743	0.15%
2021/11/11	4.1	88.81	24	89.73	89.40	-19.9	14,245	-0.14%
2021/11/10	19	87.55	25.6	87.63	88.40	-6.6	14,017	-0.05%
2021/11/09	6.6	86.57	17	86.51	87.50	-10.4	13,647	-0.08%
2021/11/08	1	80.40	0	0.00	80.40	1	12,955	0.01%
2021/11/05	1	80.50	0	0.00	80.90	1	13,030	0.01%
2021/11/03	0	0.00	1	81.00	81.30	-1	13,560	-0.01%
2021/11/02	6	81.52	8	81.35	80.20	-2	13,624	-0.01%
2021/11/01	8	82.33	4	82.58	82.20	4	13,410	0.03%
2021/10/29	6	82.08	6	82.92	82.90	0	13,341	0.00%
2021/10/28	1	82.80	2	81.95	81.00	-1	13,297	-0.01%
2021/10/27	25	81.20	10	80.90	82.10	15	13,022	0.12%
2021/10/26	6	81.98	25	80.99	82.10	-19	12,753	-0.15%
2021/10/25	31	84.99	15	85.07	84.30	16	12,388	0.13%
2021/10/22	20	83.87	42.1	82.39	85.00	-22.1	11,636	-0.19%
2021/10/21	11	77.52	18.1	77.66	77.30	-7.1	10,514	-0.07%
2021/10/20	12	75.88	10	75.42	75.50	2	10,320	0.02%
2021/10/19	13	74.97	13.1	75.12	75.60	-0.1	10,344	0.00%
2021/10/18	5	72.94	0	0.00	73.10	5	10,344	0.05%
2021/10/15	0	0.00	6	72.87	72.90	-6	10,439	-0.06%
2021/10/14	9	71.94	0	0.00	71.40	9	10,632	0.08%
2021/10/13	6	73.07	4	72.25	71.80	2	10,700	0.02%
2021/10/12	0.1	73.40	0	0.00	73.00	0.1	10,765	0.00%
2021/10/08	6	76.10	8	75.88	75.90	-2	10,816	-0.02%
2021/10/07	28	75.67	20	76.43	76.50	8	10,886	0.07%
2021/10/06	6	74.93	8	74.69	73.80	-2	11,078	-0.02%
2021/10/05	9	74.09	6	72.87	75.60	3	11,232	0.03%
2021/10/04	6	74.12	2	74.50	73.60	4	11,267	0.04%
2021/10/01	8	75.95	10	75.43	73.60	-2	11,609	-0.02%
2021/09/30	5.1	78.81	7	78.21	79.20	-1.9	11,868	-0.02%
2021/09/29	5	79.94	25	79.34	79.00	-20	11,895	-0.17%
2021/09/28	13	81.53	11	81.75	79.80	2	11,976	0.02%
2021/09/27	5	84.44	9	84.63	84.30	-4	11,730	-0.03%
2021/09/24	47	83.36	129	83.97	83.70	-82	11,591	-0.71%	大賣/
2021/09/23	9	81.31	16	81.94	83.30	-7	11,156	-0.06%
2021/09/22	13	79.77	18	79.18	79.80	-5	10,860	-0.05%
2021/09/17	21	78.05	22	78.19	78.80	-1	10,794	-0.01%
2021/09/16	0	0.00	1	75.90	76.30	-1	10,785	-0.01%
2021/09/14	4	74.40	0	0.00	74.70	4	11,581	0.03%
2021/09/13	5	76.30	1	74.70	74.30	4	12,616	0.03%
2021/09/10	25	75.93	21	75.48	75.30	4	13,771	0.03%
2021/09/09	4	74.65	3	74.43	75.10	1	14,436	0.01%
2021/09/08	15	74.09	13	74.24	73.50	2	14,454	0.01%
2021/09/07	29	76.73	23.1	76.60	76.60	5.9	14,388	0.04%
2021/09/06	21	76.31	17.1	75.97	76.40	3.9	14,153	0.03%
2021/09/03	32	75.48	32	75.85	75.30	0	14,045	0.00%
2021/09/02	0.1	74.30	24.1	74.87	74.90	-24.1	14,085	-0.17%
2021/09/01	4	72.40	30.2	73.77	73.10	-26.2	14,587	-0.18%
2021/08/31	3	69.27	0.2	70.00	69.50	2.8	15,460	0.02%
2021/08/30	0	0.00	0.3	69.10	69.70	-0.3	15,755	0.00%
2021/08/27	15	69.21	0	0.00	69.00	15	15,842	0.09%
2021/08/26	1	69.70	0.1	70.00	69.80	0.9	15,894	0.01%
2021/08/25	11	70.02	0	0.00	70.50	11	16,004	0.07%
2021/08/24	25.1	69.95	0	0.00	69.80	25.1	16,100	0.16%
2021/08/23	4	72.30	49	72.25	72.40	-45	16,291	-0.28%
2021/08/20	0	0.00	2	71.40	70.90	-2	16,409	-0.01%
2021/08/19	0	0.00	1	71.20	69.80	-1	16,604	-0.01%
2021/08/17	9	68.58	2	69.05	67.80	7	16,693	0.04%
2021/08/16	4	69.53	0	0.00	69.50	4	16,721	0.02%
2021/08/12	2	72.40	0	0.00	72.50	2	16,647	0.01%
2021/08/11	6	72.75	0	0.00	72.30	6	16,658	0.04%
2021/08/10	20	73.37	3	72.70	73.00	17	16,637	0.10%
2021/08/09	18	77.42	8.4	79.12	76.80	9.7	16,444	0.06%
2021/08/06	0	0.00	13	78.81	79.40	-13	16,208	-0.08%
2021/08/05	0	0.00	2	76.50	76.80	-2	16,215	-0.01%
2021/08/04	1	78.00	3.2	78.51	77.80	-2.2	16,376	-0.01%
2021/08/03	3	77.33	24	76.53	77.70	-21	16,493	-0.13%
2021/08/02	3.2	74.20	0	0.00	75.00	3.2	16,477	0.02%
2021/07/30	4	73.93	1	74.10	75.20	3	16,684	0.02%
2021/07/29	12	74.28	0	0.00	74.90	12	16,839	0.07%
2021/07/28	2	72.85	1	75.30	74.80	1	17,040	0.01%
2021/07/27	6.2	75.35	5	75.88	75.10	1.2	17,077	0.01%
2021/07/26	3	75.67	5	75.80	75.60	-2	17,193	-0.01%
2021/07/23	5.1	75.19	1	75.10	74.80	4.1	17,292	0.02%
2021/07/22	2.1	75.30	0	0.00	75.00	2.1	17,352	0.01%
2021/07/21	40	74.95	0	0.00	74.60	40	17,580	0.23%
2021/07/20	11	74.73	8	74.86	75.30	3	17,663	0.02%
2021/07/19	10	78.17	2	77.85	77.70	8	17,492	0.05%
2021/07/16	3	79.80	5	79.54	79.30	-2	17,445	-0.01%
2021/07/15	1	79.50	0	0.00	79.10	1	17,289	0.01%
2021/07/14	6	80.27	8	79.96	80.50	-2	17,237	-0.01%
2021/07/13	7	80.17	13	80.98	79.80	-6	17,153	-0.03%
2021/07/12	6	78.67	2	78.85	79.00	4	16,887	0.02%
2021/07/09	15	80.85	5	80.30	80.40	10	16,634	0.06%
2021/07/08	8	83.10	9	83.47	82.70	-1	16,545	-0.01%
2021/07/07	13	81.91	14	81.73	82.10	-1	16,131	-0.01%
2021/07/06	9	77.79	5	77.60	77.60	4	15,659	0.03%
2021/07/05	143	79.37	2	80.40	79.00	141	15,786	0.89%	大買/鉅額交易
2021/07/02	64	78.10	1	77.60	78.70	63	15,915	0.40%
2021/07/01	0	0.00	1	81.20	79.50	-1	15,787	-0.01%
2021/06/30	8	80.85	3	79.97	80.70	5	15,668	0.03%
2021/06/29	9	80.01	11	80.60	81.00	-2	15,594	-0.01%
2021/06/28	38	81.66	38	82.10	81.10	0	15,419	0.00%
2021/06/25	149	80.17	7	80.99	80.70	142	15,092	0.94%	大買/鉅額交易
2021/06/24	14	83.55	12	82.76	82.30	2	14,843	0.01%
2021/06/23	116	82.06	105	81.28	82.00	11	14,480	0.08%	大買/大賣/
2021/06/22	227	83.35	57	84.21	82.00	170	14,077	1.21%	大買/鉅額交易
2021/06/21	23	79.30	46.2	79.24	82.00	-23.2	13,136	-0.18%
2021/06/18	15	75.48	34	75.88	77.20	-19	12,122	-0.16%
2021/06/17	0	0.00	1	70.80	70.70	-1	11,358	-0.01%
2021/06/16	2	70.50	2	70.90	69.90	0	11,289	0.00%
2021/06/15	20	70.70	18	70.34	70.90	2	11,253	0.02%
2021/06/11	0	0.00	2	70.90	70.30	-2	11,191	-0.02%
2021/06/10	20	70.90	1	71.80	71.60	19	11,122	0.17%
2021/06/09	39	72.61	13	71.28	71.10	26	10,849	0.24%
2021/06/08	15.2	75.56	43	76.17	75.20	-27.8	10,195	-0.27%
2021/06/07	6	74.02	4	73.03	72.00	2	9,144	0.02%
2021/06/04	17	71.78	0	0.00	70.30	17	8,890	0.19%
2021/06/03	0	0.00	12	72.37	72.70	-12	8,864	-0.14%
2021/06/02	0	0.00	3.1	72.53	71.60	-3.1	8,812	-0.04%
2021/06/01	4	72.25	3	72.10	72.40	1	8,693	0.01%
2021/05/31	0	0.00	7	73.36	73.40	-7	8,592	-0.08%
2021/05/28	0.1	70.50	3	71.17	71.60	-2.9	8,360	-0.04%
2021/05/27	0	0.00	13	71.09	70.30	-13	8,232	-0.16%
2021/05/26	1	68.80	1	68.60	68.60	0	8,139	0.00%
2021/05/25	23	67.76	3	68.80	68.00	20	8,104	0.25%
2021/05/24	3	65.50	6	66.07	66.70	-3	7,970	-0.04%
2021/05/21	1	65.10	4	64.50	64.90	-3	7,908	-0.04%
2021/05/20	3	61.60	6	61.33	60.90	-3	7,816	-0.04%
2021/05/19	14	61.19	3	61.20	62.20	11	7,825	0.14%
2021/05/18	4	58.93	2	62.00	61.70	2	7,774	0.03%
2021/05/17	2	55.30	2	58.30	57.00	0	7,724	0.00%
2021/05/14	2	59.00	3	61.80	60.30	-1	7,623	-0.01%
2021/05/13	9	55.40	9	57.36	58.30	0	7,523	0.00%
2021/05/12	9	59.87	2	58.75	57.60	7	7,390	0.09%
2021/05/11	8	64.75	2	67.00	63.80	6	7,200	0.08%
2021/05/07	8	69.34	1	71.40	69.90	7	6,945	0.10%
2021/05/06	9	69.52	7	70.67	69.30	2	6,817	0.03%
2021/05/05	2	69.90	11	70.50	69.20	-9	6,649	-0.14%
2021/05/04	13	64.72	14	66.83	67.60	-1	6,458	-0.02%
2021/05/03	4	69.48	13	71.12	68.10	-9	6,366	-0.14%
2021/04/29	3	71.63	3	70.77	71.20	0	6,258	0.00%
2021/04/28	2	71.35	2	71.50	71.70	0	6,246	0.00%
2021/04/27	9	70.73	10	71.37	70.50	-1	6,318	-0.02%
2021/04/26	2	69.50	34	69.60	69.60	-32	6,166	-0.52%
2021/04/23	5	66.16	0	0.00	66.60	5	6,249	0.08%
2021/04/22	3	67.37	4	67.18	66.60	-1	6,534	-0.02%
2021/04/21	0	0.00	1	69.40	69.10	-1	7,234	-0.01%
2021/04/20	4	69.50	3	69.97	69.90	1	7,608	0.01%
2021/04/19	0	0.00	15	68.53	69.20	-15	7,852	-0.19%
2021/04/15	0	0.00	4	68.35	68.30	-4	8,132	-0.05%
2021/04/14	19	66.72	0	0.00	67.80	19	8,175	0.23%
2021/04/12	1	69.80	6	69.40	68.70	-5	8,233	-0.06%
2021/04/09	24	70.03	17.1	69.96	69.50	6.9	8,411	0.08%
2021/04/08	9.1	71.78	50	72.09	72.40	-40.9	8,130	-0.50%
2021/04/07	6	68.38	13	68.62	68.90	-7	7,746	-0.09%
2021/04/06	3	67.43	0.1	67.50	67.70	3	7,634	0.04%
2021/04/01	12	68.09	2	67.80	67.40	10	7,628	0.13%
2021/03/31	2	67.75	11	67.94	68.20	-9	7,490	-0.12%
2021/03/30	2	66.80	0	0.00	66.70	2	7,394	0.03%
2021/03/29	2	66.70	0	0.00	66.50	2	7,363	0.03%
2021/03/26	4.1	67.20	0	0.00	67.20	4.1	7,317	0.06%
2021/03/25	1	67.30	3	67.13	67.20	-2	7,256	-0.03%
2021/03/24	24	66.85	0	0.00	66.20	24	7,234	0.33%
2021/03/23	3	66.70	4	67.25	67.80	-1	7,203	-0.01%
2021/03/22	0	0.00	1	65.70	65.50	-1	7,134	-0.01%
2021/03/19	2	64.50	2	64.50	64.80	0	7,195	0.00%
2021/03/18	10	64.68	2	65.00	65.20	8	7,232	0.11%
2021/03/17	6	64.23	1	64.40	64.40	5	7,289	0.07%
2021/03/15	3	63.43	1	63.60	63.60	2	7,609	0.03%
2021/03/12	0	0.00	5	63.98	64.20	-5	7,722	-0.06%
2021/03/11	2	62.50	0	0.00	63.00	2	7,805	0.03%
2021/03/10	2	61.10	0	0.00	61.30	2	7,857	0.03%
2021/03/09	7	61.63	0	0.00	61.40	7	7,927	0.09%
2021/03/08	3	63.40	0	0.00	63.20	3	8,023	0.04%
2021/03/05	5	63.84	0	0.00	63.70	5	8,172	0.06%
2021/03/04	8	64.79	0	0.00	64.50	8	8,237	0.10%
2021/03/03	4	65.20	0	0.00	65.50	4	8,315	0.05%
2021/03/02	3	66.17	0	0.00	65.60	3	8,419	0.04%
2021/02/26	4	67.38	0	0.00	66.40	4	8,549	0.05%
2021/02/25	10	67.13	1	66.90	66.90	9	8,558	0.11%
2021/02/24	7	67.01	2	67.10	66.80	5	8,717	0.06%
2021/02/22	1	68.60	1	68.50	68.70	0	9,584	0.00%
2021/02/19	0	0.00	2	68.50	68.30	-2	9,872	-0.02%
2021/02/18	1	67.60	0	0.00	67.60	1	10,254	0.01%
2021/02/05	1	64.30	0	0.00	64.40	1	11,866	0.01%
2021/02/02	0	0.00	3	65.57	65.90	-3	13,777	-0.02%
2021/02/01	2	64.00	0	0.00	65.20	2	14,253	0.01%
2021/01/29	3	66.63	1	65.70	65.90	2	14,457	0.01%
2021/01/28	11	66.95	2	66.55	66.10	9	14,525	0.06%
2021/01/26	1	70.40	1	68.40	68.30	0	14,520	0.00%
2021/01/25	3	70.00	1	69.60	69.60	2	14,546	0.01%
2021/01/22	5	68.92	0	0.00	70.20	5	14,602	0.03%
2021/01/21	1	70.30	16	70.64	69.30	-15	14,671	-0.10%
2021/01/20	10	69.96	0.3	69.50	68.20	9.7	14,673	0.07%
2021/01/19	1	73.50	1	73.00	72.90	0	14,604	0.00%
2021/01/18	7	73.84	4	74.40	73.50	3	14,768	0.02%
2021/01/15	7	73.84	10	74.98	74.70	-3	14,622	-0.02%
2021/01/14	16	74.86	65	74.32	75.50	-49	14,387	-0.34%
2021/01/13	5	71.10	9	71.17	71.00	-4	13,677	-0.03%
2021/01/12	2	68.95	6	68.83	68.10	-4	13,374	-0.03%
2021/01/11	1	67.00	1	66.70	67.00	0	13,214	0.00%
2021/01/08	2	67.85	32	67.91	67.90	-30	13,389	-0.22%
2021/01/07	0.3	65.40	0	0.00	65.40	0.3	13,648	0.00%
2021/01/06	34	64.47	21	66.80	64.30	13	14,153	0.09%
2021/01/05	14	65.51	0	0.00	65.70	14	14,123	0.10%
2021/01/04	27	64.27	31	65.47	67.50	-4	14,245	-0.03%
2020/12/31	2	65.95	0	0.00	66.10	2	14,178	0.01%
2020/12/30	13	66.42	2	66.60	66.50	11	14,273	0.08%
2020/12/29	6	66.80	0	0.00	67.00	6	14,523	0.04%
2020/12/28	4	67.05	1	67.10	66.80	3	14,671	0.02%
2020/12/23	0	0.00	1	66.70	67.60	-1	15,581	-0.01%
2020/12/22	3	67.37	9	67.28	66.10	-6	16,127	-0.04%
2020/12/21	5	66.34	0	0.00	66.70	5	16,746	0.03%
2020/12/18	1	67.40	5	67.58	67.40	-4	17,535	-0.02%
2020/12/17	1	67.30	0	0.00	68.10	1	17,866	0.01%
2020/12/16	8	67.24	0	0.00	67.10	8	18,054	0.04%
2020/12/15	5	68.06	0	0.00	67.10	5	18,176	0.03%
2020/12/14	5	69.44	0	0.00	69.40	5	18,524	0.03%
2020/12/10	14	69.83	0	0.00	69.00	14	18,797	0.07%
2020/12/09	9	71.38	3	72.43	71.40	6	18,740	0.03%
2020/12/08	4	70.80	3	71.50	72.70	1	18,731	0.01%
2020/12/07	6	70.58	0	0.00	70.70	6	18,804	0.03%
2020/12/04	3	71.10	3	72.60	71.00	0	18,833	0.00%
2020/12/03	4	71.60	2	71.60	71.90	2	19,037	0.01%
2020/12/02	8	72.71	3	74.10	72.20	5	19,184	0.03%
2020/12/01	12	72.57	2	72.20	72.50	10	19,539	0.05%
2020/11/30	5	74.42	0	0.00	73.90	5	19,890	0.03%
2020/11/27	6	74.07	0	0.00	75.00	6	20,117	0.03%
2020/11/26	10	74.56	0	0.00	74.80	10	20,501	0.05%
2020/11/25	4	76.00	2	74.80	74.90	2	21,382	0.01%
2020/11/24	0	0.00	1	77.40	76.50	-1	21,732	0.00%
2020/11/23	6	76.55	8	76.70	77.20	-2	22,195	-0.01%
2020/11/20	10	77.47	4	77.70	76.50	6	22,460	0.03%
2020/11/19	2	76.15	6	76.97	77.00	-4	22,771	-0.02%
2020/11/18	2	74.90	4	75.55	75.60	-2	23,466	-0.01%
2020/11/17	11	74.25	11	75.15	73.90	0	24,136	0.00%
2020/11/16	3	76.57	12	76.30	77.30	-9	25,310	-0.04%
2020/11/13	26	76.72	8	75.59	74.90	18	25,493	0.07%
2020/11/12	17	75.25	29	75.53	77.00	-12	24,786	-0.05%
2020/11/11	19	70.65	17	69.98	70.00	2	24,383	0.01%
2020/11/10	5	72.78	5	73.30	71.80	0	25,039	0.00%
2020/11/09	3	71.13	8	72.86	71.70	-5	25,864	-0.02%
2020/11/06	4	69.93	4	69.90	68.00	0	26,161	0.00%
2020/11/05	1	69.10	2	69.35	69.00	-1	26,226	0.00%
2020/11/04	5	68.00	2	68.00	68.40	3	26,856	0.01%
2020/11/02	1	66.10	2	66.05	66.10	-1	26,996	0.00%
2020/10/30	2	67.20	0	0.00	67.30	2	27,133	0.01%
2020/10/29	16	67.83	18	66.68	68.00	-2	27,175	-0.01%
2020/10/28	2	68.00	0	0.00	68.10	2	27,176	0.01%
2020/10/27	5	70.26	4	70.25	70.10	1	27,215	0.00%
2020/10/26	16	71.28	7	70.94	70.70	9	27,195	0.03%
2020/10/23	11	69.49	39	69.62	69.60	-28	27,086	-0.10%
2020/10/21	0	0.00	2	68.60	68.60	-2	27,374	-0.01%
2020/10/20	2	69.40	0	0.00	69.20	2	27,694	0.01%
2020/10/19	4	70.15	2	70.20	70.40	2	28,158	0.01%
2020/10/16	2	68.65	3	68.30	68.10	-1	28,794	0.00%
2020/10/15	16	71.54	8	72.98	70.00	8	29,137	0.03%
2020/10/14	16	72.49	19	72.79	74.50	-3	28,840	-0.01%
2020/10/13	4	69.40	2	68.70	69.90	2	28,733	0.01%
2020/10/12	0	0.00	8	69.21	69.80	-8	29,228	-0.03%
2020/10/08	12	68.82	3	68.07	68.00	9	29,995	0.03%
2020/10/07	0	0.00	2	68.70	69.20	-2	30,206	-0.01%
2020/10/06	2	68.05	8	68.46	68.40	-6	30,579	-0.02%
2020/10/05	7	66.79	8	67.38	68.00	-1	31,163	0.00%
2020/09/30	9	64.60	3	66.67	67.10	6	31,334	0.02%
2020/09/29	4	65.73	9	66.32	66.40	-5	31,472	-0.02%
2020/09/28	10	64.69	10	65.17	65.00	0	31,283	0.00%
2020/09/25	25	66.68	8	65.71	65.20	17	31,030	0.05%
2020/09/24	10	67.73	7	67.50	65.30	3	30,665	0.01%
2020/09/23	49	71.14	48	71.25	71.00	1	30,315	0.00%
2020/09/22	5	69.90	4	69.80	68.70	1	29,766	0.00%
2020/09/21	3	69.00	13	69.11	68.40	-10	29,502	-0.03%
2020/09/18	0	0.00	1	67.80	67.30	-1	29,308	0.00%
2020/09/17	7	67.87	8	67.84	67.60	-1	29,221	0.00%
2020/09/16	3	66.33	2	66.65	66.40	1	28,932	0.00%
2020/09/15	5	65.60	5	66.10	65.30	0	28,897	0.00%
2020/09/14	2	64.80	0	0.00	64.60	2	28,820	0.01%
2020/09/11	0	0.00	1	62.70	62.50	-1	28,735	0.00%
2020/09/10	1	64.20	0	0.00	64.10	1	28,654	0.00%
2020/09/09	3	63.80	0	0.00	64.20	3	28,507	0.01%
2020/09/08	10	64.88	3	66.63	65.00	7	28,407	0.02%
2020/09/07	7	66.86	2	67.00	66.20	5	28,177	0.02%
2020/09/04	5	66.88	8	68.35	68.10	-3	28,119	-0.01%
2020/09/03	11	67.65	14	68.79	67.10	-3	27,748	-0.01%
2020/09/02	2	67.30	2	68.00	67.80	0	27,642	0.00%
2020/09/01	8	67.41	3	67.80	67.20	5	27,412	0.02%
2020/08/31	10	69.04	18	68.70	70.20	-8	27,002	-0.03%
2020/08/28	13	65.15	0	0.00	64.60	13	26,195	0.05%
2020/08/27	6	68.53	5	68.24	67.40	1	25,895	0.00%
2020/08/26	2	67.75	1	67.30	67.70	1	25,662	0.00%
2020/08/25	10	66.86	16	67.15	68.50	-6	25,463	-0.02%
2020/08/24	16	65.73	16	65.96	64.70	0	24,705	0.00%
2020/08/21	14	60.99	42	61.50	63.80	-28	24,012	-0.12%
2020/08/20	65	61.23	41	60.14	58.50	24	23,083	0.10%
2020/08/19	3	58.17	13.1	61.11	62.90	-10.1	21,579	-0.05%
2020/08/18	15	57.10	24	56.58	57.20	-9	20,906	-0.04%
2020/08/17	10	57.43	6	57.27	56.50	4	20,757	0.02%
2020/08/14	64	56.43	65	55.48	56.60	-1	20,204	0.00%
2020/08/13	36	54.42	43	55.10	55.60	-7	19,182	-0.04%
2020/08/12	30	48.91	60.1	49.20	50.60	-30.1	18,005	-0.17%
2020/08/11	14	46.01	9	45.68	46.05	5	17,380	0.03%
2020/08/10	31	48.79	10	51.30	47.20	21	17,219	0.12%
2020/08/07	2	46.83	2	47.10	47.05	0	16,564	0.00%
2020/08/06	4	46.35	8	46.21	46.55	-4	16,500	-0.02%
2020/08/05	2	46.15	9	46.71	47.30	-7	16,438	-0.04%
2020/08/04	11	45.29	5	45.21	45.30	6	16,386	0.04%
2020/08/03	9	46.13	6	46.08	45.85	3	16,611	0.02%
2020/07/31	16	46.53	12	46.64	47.20	4	16,589	0.02%
2020/07/30	11.2	46.43	2	46.53	46.25	9.2	16,571	0.06%
2020/07/29	22	46.63	10	46.23	46.20	12	16,763	0.07%
2020/07/28	3	47.60	28	46.31	46.00	-25	16,880	-0.15%
2020/07/27	21	48.10	18	48.09	47.95	3	16,831	0.02%
2020/07/24	21	49.20	52	48.72	48.55	-31	16,843	-0.18%
2020/07/23	22	51.76	9	51.04	50.90	13	16,970	0.08%
2020/07/22	30	50.44	45.5	50.92	52.30	-15.5	16,677	-0.09%
2020/07/21	25	48.88	13	48.65	48.30	12	16,103	0.07%
2020/07/20	0	0.00	13	46.10	46.90	-13	15,716	-0.08%
2020/07/17	8	46.91	24	46.34	46.45	-16	15,672	-0.10%
2020/07/16	15	46.29	18	46.74	47.45	-3	15,488	-0.02%
2020/07/15	40	47.21	60	46.61	45.20	-20	15,185	-0.13%
2020/07/14	3	45.00	12	45.10	45.00	-9	14,389	-0.06%
2020/07/13	11	44.80	16	44.08	45.40	-5	14,459	-0.03%
2020/07/10	12	44.18	16	44.07	42.00	-4	14,131	-0.03%
2020/07/09	8	42.62	39	42.70	43.15	-31	13,294	-0.23%
2020/07/08	4	42.51	12	42.30	42.60	-8	12,977	-0.06%
2020/07/07	13	40.89	14	40.99	40.60	-1	12,567	-0.01%
2020/07/06	5	41.40	51	41.40	41.35	-46	12,500	-0.37%
2020/07/03	58	41.13	1	40.70	40.85	57	12,477	0.46%
2020/07/02	11	41.93	2	42.78	41.85	9	12,472	0.07%
2020/07/01	7	42.48	9	42.53	42.45	-2	12,266	-0.02%
2020/06/30	0	0.00	2	41.45	41.75	-2	12,036	-0.02%
2020/06/29	1	40.55	47	40.59	40.75	-46	11,980	-0.38%
2020/06/23	7	41.34	2	41.78	41.25	5	11,948	0.04%
2020/06/22	8	41.81	0	0.00	41.25	8	11,901	0.07%
2020/06/19	25	41.75	2	41.80	41.35	23	11,909	0.19%
2020/06/18	6	41.34	10	41.50	41.40	-4	11,970	-0.03%
2020/06/17	7	41.12	0	0.00	40.95	7	12,031	0.06%
2020/06/16	5	40.75	0	0.00	40.70	5	12,087	0.04%
2020/06/15	0	0.00	4	39.39	39.40	-4	12,332	-0.03%
2020/06/12	5	38.43	6.2	38.94	39.30	-1.2	12,463	-0.01%
2020/06/11	23	40.93	21	39.70	39.75	2	12,588	0.02%
2020/06/10	11	41.08	4	41.16	41.70	7	12,541	0.06%
2020/06/09	55	41.85	31	42.40	41.00	24	12,650	0.19%
2020/06/08	0	0.00	8	41.13	40.85	-8	12,472	-0.06%
2020/06/05	0	0.00	42	40.95	40.90	-42	12,897	-0.33%
2020/06/04	44	41.03	5	41.37	40.85	39	13,067	0.30%
2020/06/03	0	0.00	9	42.04	42.10	-9	13,037	-0.07%
2020/06/02	3	41.27	27	41.39	41.70	-24	12,930	-0.19%
2020/06/01	8	40.46	19	40.45	40.55	-11	12,683	-0.09%
2020/05/29	0	0.00	1	39.95	39.95	-1	12,475	-0.01%
2020/05/28	2	39.33	5	39.19	38.60	-3	12,399	-0.02%
2020/05/27	10	37.75	11	38.00	37.60	-1	12,113	-0.01%
2020/05/26	3	38.02	3	37.67	37.90	0	12,229	0.00%
2020/05/25	71	36.72	65	37.26	37.55	6	12,468	0.05%
2020/05/22	32	38.05	22	37.40	37.35	10	12,402	0.08%
2020/05/21	10	38.54	9	39.09	39.50	1	12,280	0.01%
2020/05/20	0	0.00	3	37.67	37.80	-3	12,207	-0.02%
2020/05/19	8	37.33	0	0.00	37.20	8	12,193	0.07%
2020/05/18	8	37.44	69	36.98	36.95	-61	12,157	-0.50%
2020/05/15	114	39.36	99	39.60	38.40	15	12,003	0.12%	大買/
2020/05/14	70	39.72	73	39.67	39.15	-3	11,890	-0.03%
2020/05/13	4	40.58	66	40.70	40.55	-62	11,850	-0.52%
2020/05/12	69	40.47	2	40.73	40.55	67	12,061	0.56%
2020/05/11	68	40.75	138	41.21	40.85	-70	12,049	-0.58%	大賣/
2020/05/08	111	40.97	41	41.05	40.70	70	11,921	0.59%	大買/
2020/05/07	1	41.90	0	0.00	41.95	1	11,597	0.01%
2020/05/06	5	41.67	5	41.54	41.50	0	11,546	0.00%
2020/05/05	2	42.00	5	42.58	42.00	-3	11,485	-0.03%
2020/05/04	2	41.68	10	41.30	41.80	-8	11,259	-0.07%
2020/04/30	5	40.40	39	40.78	40.80	-34	11,025	-0.31%
2020/04/29	11	40.30	4	40.54	40.30	7	10,904	0.06%
2020/04/28	15	39.91	20	39.93	39.75	-5	10,784	-0.05%
2020/04/27	15	38.70	5	38.52	38.65	10	10,366	0.10%
2020/04/24	0	0.00	18	37.31	37.30	-18	10,092	-0.18%
2020/04/23	26	36.76	8	36.98	36.60	18	9,900	0.18%
2020/04/22	2	36.05	1	36.50	36.95	1	9,717	0.01%
2020/04/21	67	36.93	20	36.43	35.70	47	9,526	0.49%
2020/04/20	3	36.25	4	36.75	37.50	-1	9,273	-0.01%
2020/04/17	20	35.45	21	35.26	35.25	-1	9,003	-0.01%
2020/04/16	30	35.00	45	35.76	35.10	-15	8,806	-0.17%
2020/04/15	2	33.03	4	34.10	33.75	-2	8,357	-0.02%
2020/04/14	1	32.25	9	32.57	32.60	-8	8,259	-0.10%
2020/04/13	1	32.15	4	32.34	32.10	-3	8,284	-0.04%
2020/04/10	7	32.11	0	0.00	32.15	7	8,352	0.08%
2020/04/09	6	32.28	0	0.00	31.75	6	8,484	0.07%
2020/04/08	5	32.22	5	32.40	32.50	0	8,949	0.00%
2020/04/07	5	32.95	4	32.75	32.80	1	8,900	0.01%
2020/04/06	1	30.75	6	30.80	31.30	-5	8,739	-0.06%
2020/03/31	0	0.00	1	29.95	30.15	-1	8,806	-0.01%
2020/03/27	6	30.08	0	0.00	29.00	6	8,801	0.07%
2020/03/26	0	0.00	4	29.78	30.10	-4	8,744	-0.05%
2020/03/25	4	29.30	2	29.95	29.55	2	8,716	0.02%
2020/03/24	0	0.00	5	29.64	29.10	-5	8,576	-0.06%
2020/03/23	4	27.68	0	0.00	28.55	4	8,410	0.05%
2020/03/20	1	27.65	94	27.62	28.40	-93	8,459	-1.10%
2020/03/19	82	25.31	3	27.87	25.85	79	8,513	0.93%
2020/03/18	16	28.34	5	27.70	27.50	11	8,237	0.13%
2020/03/17	8	27.47	0	0.00	27.00	8	8,057	0.10%
2020/03/16	3	30.80	1	31.00	28.75	2	7,850	0.03%
2020/03/13	15	29.36	7	29.34	30.20	8	7,705	0.10%
2020/03/11	32	35.30	26	35.48	34.50	6	7,255	0.08%
2020/03/10	6	34.45	2	34.10	35.15	4	6,764	0.06%
2020/03/09	1	33.60	0	0.00	32.45	1	6,540	0.02%
2020/03/06	6	34.30	8	33.98	34.45	-2	6,403	-0.03%
2020/03/05	6	33.65	1	34.05	34.10	5	6,383	0.08%
2020/03/02	3	32.55	10	33.00	32.55	-7	6,250	-0.11%
2020/02/27	14	33.63	1	33.00	33.00	13	6,202	0.21%
2020/02/26	30	35.62	46	35.02	34.80	-16	6,050	-0.26%
2020/02/25	5	32.90	0	0.00	33.60	5	5,733	0.09%
2020/02/24	38	32.80	30	33.00	33.00	8	5,674	0.14%
2020/02/21	12	33.82	3	33.68	33.80	9	5,650	0.16%
2020/02/20	10	34.86	8	34.68	34.45	2	5,563	0.04%
2020/02/19	7	34.73	0	0.00	34.75	7	5,557	0.13%
2020/02/18	8	34.73	0	0.00	34.80	8	5,584	0.14%
2020/02/17	10	34.95	12	34.40	34.55	-2	5,624	-0.04%
2020/02/14	5	34.82	3	35.00	34.95	2	5,613	0.04%
2020/02/13	13	35.45	1	35.95	35.00	12	5,576	0.22%
2020/02/12	4	33.28	0	0.00	33.80	4	5,354	0.07%
2020/02/11	7	33.48	0	0.00	33.55	7	5,358	0.13%
2020/02/10	0	0.00	4	31.80	33.20	-4	5,433	-0.07%
2020/02/07	2	33.50	3	33.48	33.05	-1	5,485	-0.02%
2020/02/06	6	33.74	0	0.00	34.00	6	5,502	0.11%
2020/02/05	13	33.37	20	33.36	33.75	-7	5,462	-0.13%
2020/02/04	47	33.34	32	33.44	34.00	15	5,462	0.27%
2020/02/03	1	32.00	0	0.00	32.45	1	5,470	0.02%
2020/01/31	13	34.08	2	34.05	34.15	11	5,387	0.20%
2020/01/30	1	36.30	1	36.00	36.00	0	5,441	0.00%
2020/01/20	0	0.00	0.3	40.00	40.00	-0.3	5,421	-0.01%
2020/01/17	2	39.78	0	0.00	39.75	2	5,642	0.04%
2020/01/15	0	0.00	1	39.90	40.00	-1	5,982	-0.02%
2020/01/14	2	40.05	4	40.05	40.10	-2	6,268	-0.03%
2020/01/13	5	39.50	6	39.80	39.70	-1	6,312	-0.02%
2020/01/10	7	39.19	0	0.00	39.15	7	6,470	0.11%
2020/01/09	1	39.50	0	0.00	39.40	1	6,519	0.02%
2020/01/08	2	39.80	0	0.00	39.20	2	6,725	0.03%
2020/01/07	1	39.95	1	39.65	39.65	0	6,833	0.00%
2020/01/06	1	39.90	4	40.05	39.90	-3	7,035	-0.04%
2020/01/03	0	0.00	2	41.25	41.25	-2	7,078	-0.03%
2020/01/02	17	43.26	10	43.65	42.75	7	7,238	0.10%
2019/12/31	0	0.00	1	41.60	41.65	-1	7,322	-0.01%
2019/12/30	3	41.20	11	41.02	41.00	-8	7,451	-0.11%
2019/12/27	4	41.75	0	0.00	41.35	4	7,669	0.05%
2019/12/26	9	42.20	12	42.23	42.00	-3	7,832	-0.04%
2019/12/25	0	0.00	1	41.70	41.70	-1	7,730	-0.01%
2019/12/24	11	41.61	11	41.50	41.65	0	7,883	0.00%
2019/12/23	6	41.42	15	41.23	41.25	-9	7,908	-0.11%
2019/12/20	3	41.30	2	41.10	41.15	1	7,907	0.01%
2019/12/19	2	40.30	2	40.60	40.80	0	7,920	0.00%
2019/12/18	0	0.00	3	40.47	40.20	-3	7,939	-0.04%
2019/12/17	10	41.27	2	41.33	40.50	8	8,126	0.10%
2019/12/16	5	39.70	16	40.71	41.00	-11	8,033	-0.14%
2019/12/13	9	39.34	10	39.30	39.20	-1	7,981	-0.01%
2019/12/12	0	0.00	3	40.20	39.90	-3	8,314	-0.04%
2019/12/11	0	0.00	0.3	39.80	40.00	-0.3	8,393	0.00%
2019/12/10	2	40.13	0	0.00	40.10	2	8,477	0.02%
2019/12/09	4	40.15	3	40.27	40.30	1	8,590	0.01%
2019/12/04	6	38.93	0	0.00	39.10	6	9,005	0.07%
2019/12/03	4	39.09	4	39.40	39.50	0	9,121	0.00%
2019/12/02	6	38.93	2	38.85	39.00	4	9,258	0.04%
2019/11/29	1	40.60	1	40.40	39.65	0	9,350	0.00%
2019/11/28	4	39.70	4	39.65	39.65	0	9,492	0.00%
2019/11/26	6	40.05	0	0.00	39.95	6	9,948	0.06%
2019/11/25	3	40.40	4	40.28	40.05	-1	10,174	-0.01%
2019/11/22	3	39.83	2	39.80	39.70	1	10,423	0.01%
2019/11/21	3	39.95	0	0.00	40.05	3	10,597	0.03%
2019/11/20	4	40.08	1	40.15	40.15	3	10,987	0.03%
2019/11/19	0	0.00	1	40.75	40.75	-1	11,840	-0.01%
2019/11/18	4	40.73	0.4	40.80	40.50	3.6	12,219	0.03%
2019/11/15	3	40.97	2	40.75	40.95	1	12,525	0.01%
2019/11/14	6	39.89	1	40.25	40.10	5	12,677	0.04%
2019/11/12	2	40.85	0	0.00	41.05	2	13,248	0.02%
2019/11/08	0	0.00	7	40.80	41.55	-7	14,430	-0.05%
2019/11/07	5	41.21	2	40.95	41.05	3	14,941	0.02%
2019/11/06	3	42.52	2	43.00	42.00	1	15,631	0.01%
2019/11/05	11.1	42.57	7	42.61	42.75	4.1	15,919	0.03%
2019/11/04	6.4	42.14	0	0.00	41.75	6.4	16,127	0.04%
2019/11/01	0	0.00	3	41.32	41.55	-3	16,260	-0.02%
2019/10/31	3	41.78	7	41.79	41.70	-4	16,596	-0.02%
2019/10/30	3	42.55	2	42.40	42.55	1	17,041	0.01%
2019/10/29	7	41.98	5	42.73	41.95	2	17,608	0.01%
2019/10/28	0	0.00	2	43.45	43.10	-2	18,339	-0.01%
2019/10/25	12	43.99	17	44.20	43.35	-5	18,774	-0.03%
2019/10/24	5	43.47	7	43.62	44.10	-2	18,821	-0.01%
2019/10/23	0	0.00	5	43.89	43.00	-5	19,290	-0.03%
2019/10/22	12	43.59	41	43.63	43.70	-29	20,332	-0.14%
2019/10/21	3	43.00	3	43.13	43.15	0	20,961	0.00%
2019/10/18	10	43.45	4	43.36	43.30	6	21,070	0.03%
2019/10/17	6	43.05	3	43.08	43.05	3	21,110	0.01%
2019/10/16	72	43.27	62	42.97	42.75	10	21,209	0.05%
2019/10/15	2	43.55	6	43.05	42.65	-4	21,148	-0.02%
2019/10/14	26	43.35	17	43.11	42.90	9	21,185	0.04%
2019/10/09	5	42.65	9	42.82	42.65	-4	21,276	-0.02%
2019/10/08	8.1	42.73	4	42.70	42.40	4.1	21,402	0.02%
2019/10/07	49	43.59	23	43.44	42.45	26	21,383	0.12%
2019/10/04	8	41.95	21	41.75	41.85	-13	20,979	-0.06%
2019/10/03	43	41.21	31	41.51	41.90	12	21,015	0.06%
2019/10/02	1	40.00	9	40.82	41.10	-8	21,005	-0.04%
2019/10/01	1	38.50	0	0.00	39.00	1	21,123	0.00%
2019/09/27	2	37.93	2	38.05	38.00	0	21,298	0.00%
2019/09/26	2	39.75	0	0.00	39.40	2	21,422	0.01%
2019/09/25	6	40.58	1	41.10	40.55	5	21,920	0.02%
2019/09/24	2	41.63	0	0.00	41.10	2	22,596	0.01%
2019/09/23	0	0.00	3	41.58	41.45	-3	22,695	-0.01%
2019/09/20	5	41.67	7	41.54	41.45	-2	22,956	-0.01%
2019/09/19	1	40.80	12	40.81	40.80	-11	23,402	-0.05%
2019/09/18	12	40.97	53	41.07	40.85	-41	23,695	-0.17%
2019/09/17	60	40.97	9	41.78	40.70	51	23,761	0.21%
2019/09/16	6	42.82	5	42.54	42.55	1	23,913	0.00%
2019/09/12	11	43.09	4	42.75	42.85	7	24,520	0.03%
2019/09/11	6	42.37	1	42.60	42.45	5	25,611	0.02%
2019/09/10	9	42.48	6	42.35	42.00	3	25,918	0.01%
2019/09/09	4	42.94	8	43.35	42.65	-4	25,965	-0.02%
2019/09/06	31	43.08	19	43.05	43.25	12	25,997	0.05%
2019/09/05	5	42.35	3	42.67	42.30	2	25,903	0.01%
2019/09/04	9	41.95	52	41.71	42.15	-43	25,949	-0.17%
2019/09/03	22	42.00	21	41.31	41.30	1	26,333	0.00%
2019/09/02	86.1	41.53	101	41.82	42.45	-14.9	26,674	-0.06%	大賣/
2019/08/30	92	42.78	18	42.10	42.20	74	26,552	0.28%
2019/08/29	1	43.30	5	43.16	43.05	-4	26,357	-0.02%
2019/08/28	37	43.23	34	43.03	42.90	3	26,289	0.01%
2019/08/27	5	44.07	3	44.58	43.70	2	26,151	0.01%
2019/08/26	3	44.00	3	43.80	44.00	0	26,124	0.00%
2019/08/23	23	45.05	9	45.31	44.90	14	26,066	0.05%
2019/08/22	24	45.52	46	45.97	44.85	-22	25,859	-0.09%
2019/08/21	17.1	43.91	6	43.99	44.55	11.1	25,391	0.04%
2019/08/20	5	43.30	1	44.00	42.80	4	25,310	0.02%
2019/08/19	1	43.85	2	43.73	43.55	-1	25,354	0.00%
2019/08/16	7	43.47	33	43.75	43.45	-26	25,543	-0.10%
2019/08/15	20	42.74	15	42.64	42.90	5	25,530	0.02%
2019/08/14	38	44.16	37	44.71	43.75	1	25,824	0.00%
2019/08/13	15	43.65	32	43.38	43.70	-17	25,797	-0.07%
2019/08/12	21	42.88	12	43.08	42.40	9	25,834	0.03%
2019/08/08	16	40.81	24	41.62	42.30	-8	25,657	-0.03%
2019/08/07	14	39.69	14	39.77	39.20	0	25,226	0.00%
2019/08/06	4	37.96	68	38.09	39.05	-64	25,345	-0.25%
2019/08/05	3	38.80	64	39.14	38.90	-61	25,307	-0.24%
2019/08/02	36	39.61	7	39.87	39.10	29	25,515	0.11%
2019/08/01	37	39.99	48	40.94	40.80	-11	25,667	-0.04%
2019/07/31	28.5	40.64	1	39.30	40.60	27.5	25,540	0.11%
2019/07/30	59	43.01	155	42.23	40.95	-96	25,754	-0.37%	大賣/
2019/07/29	17	46.27	40	45.90	45.45	-23	25,319	-0.09%
2019/07/26	38	45.31	18	45.63	45.30	20	25,442	0.08%
2019/07/25	36	46.08	23	46.23	45.70	13	25,583	0.05%
2019/07/24	41	45.88	64	45.73	46.90	-23	25,527	-0.09%
2019/07/23	27	43.14	46	43.85	43.20	-19	24,542	-0.08%
2019/07/22	0	0.00	7	41.15	41.40	-7	23,868	-0.03%
2019/07/19	23	40.56	9	40.63	40.25	14	23,885	0.06%
2019/07/18	4	40.04	4	40.26	39.85	0	23,960	0.00%
2019/07/17	11	40.71	12	40.58	40.80	-1	24,172	0.00%
2019/07/16	11	41.21	9	41.39	41.05	2	24,273	0.01%
2019/07/15	21	41.58	9	41.73	41.90	12	25,003	0.05%
2019/07/12	10	41.21	12	41.41	41.00	-2	25,090	-0.01%
2019/07/11	36	41.44	43	41.12	41.45	-7	25,498	-0.03%
2019/07/10	33	40.51	27	40.49	40.80	6	25,661	0.02%
2019/07/09	25	39.55	17	39.54	39.90	8	26,240	0.03%
2019/07/08	23	40.22	22	40.58	40.20	1	26,796	0.00%
2019/07/05	46	41.00	35	41.46	40.55	11	26,878	0.04%
2019/07/04	34	40.96	23	40.77	41.15	11	26,671	0.04%
2019/07/03	33	41.21	78	41.11	41.00	-45	26,902	-0.17%
2019/07/02	72	42.52	21	42.55	42.80	51	26,904	0.19%
2019/07/01	3	41.58	50	41.80	42.25	-47	26,499	-0.18%
2019/06/28	14	38.56	14	38.69	38.45	0	26,440	0.00%
2019/06/27	26	38.65	19	38.61	38.50	7	26,382	0.03%
2019/06/26	22	37.41	20	37.96	38.95	2	26,184	0.01%
2019/06/25	7	38.86	4	39.10	38.10	3	25,692	0.01%
2019/06/24	0	0.00	20	38.00	38.90	-20	25,466	-0.08%
2019/06/21	80	38.94	17	38.87	38.00	63	25,449	0.25%
2019/06/20	39	38.35	42	38.72	39.00	-3	25,223	-0.01%
2019/06/19	39	37.28	108	36.82	37.90	-69	25,180	-0.27%	大賣/
2019/06/18	60	35.62	52	36.05	35.35	8	24,982	0.03%
2019/06/17	2	35.10	1	35.65	35.60	1	24,647	0.00%
2019/06/14	32	35.50	8	35.74	35.10	24	24,735	0.10%
2019/06/13	6	35.53	6	35.67	35.95	0	24,689	0.00%
2019/06/12	14	35.40	10	35.57	35.55	4	24,771	0.02%
2019/06/11	60	36.06	39	36.09	36.15	21	24,897	0.08%
2019/06/10	11	35.15	16	35.38	35.90	-5	24,438	-0.02%
2019/06/06	1	32.70	4	32.40	32.80	-3	24,129	-0.01%
2019/06/05	1	32.55	1	33.05	32.30	0	24,125	0.00%
2019/06/04	3	32.65	22	32.70	32.45	-19	24,182	-0.08%
2019/06/03	6	32.94	0	0.00	32.70	6	24,303	0.02%
2019/05/31	11	33.00	5	33.64	33.60	6	24,420	0.02%
2019/05/30	3	32.62	2	32.70	32.55	1	24,453	0.00%
2019/05/29	3	32.02	5	31.68	32.30	-2	24,765	-0.01%
2019/05/28	22	33.01	16	32.70	32.60	6	25,141	0.02%
2019/05/27	3	32.10	23	31.83	32.50	-20	25,170	-0.08%
2019/05/24	19	33.32	19	33.15	32.20	0	25,386	0.00%
2019/05/23	30	32.76	12	32.65	32.95	18	25,066	0.07%
2019/05/22	17	34.88	11	34.78	34.25	6	24,779	0.02%
2019/05/21	28	34.87	26	34.93	35.60	2	24,518	0.01%
2019/05/20	24	35.30	15	34.99	34.35	9	24,024	0.04%
2019/05/17	45	38.04	83	37.69	36.00	-38	23,691	-0.16%
2019/05/16	20	40.79	19	41.27	39.70	1	23,149	0.00%
2019/05/15	15	42.40	11	42.32	41.95	4	22,880	0.02%
2019/05/14	23	41.61	24	41.76	42.50	-1	22,821	0.00%
2019/05/13	39	40.80	2	40.75	40.10	37	22,711	0.16%
2019/05/10	13	40.48	64	40.63	40.80	-51	22,735	-0.22%
2019/05/09	51	41.50	37	41.28	40.00	14	22,433	0.06%
2019/05/08	14	42.69	15	42.62	42.65	-1	21,888	0.00%
2019/05/07	14	44.20	11	45.05	42.85	3	21,520	0.01%
2019/05/06	38	44.03	26	44.17	44.40	12	20,771	0.06%
2019/05/03	16	44.29	19	44.14	44.05	-3	20,311	-0.01%
2019/05/02	17	42.66	17	42.37	42.85	0	19,694	0.00%
2019/04/30	97	41.37	20	41.81	42.80	77	19,425	0.40%
2019/04/29	76	39.80	13	39.45	40.00	63	18,879	0.33%
2019/04/26	17	40.07	15	39.99	39.80	2	18,621	0.01%
2019/04/25	3	40.53	4	40.58	41.20	-1	18,384	-0.01%
2019/04/24	10	41.10	10	41.13	40.70	0	18,213	0.00%
2019/04/23	15	40.33	9	40.12	40.30	6	17,968	0.03%
2019/04/22	39	41.31	58	41.85	41.75	-19	17,814	-0.11%
2019/04/19	28	42.19	12	43.58	42.00	16	17,647	0.09%
2019/04/18	10	42.50	45	42.82	42.80	-35	16,714	-0.21%
2019/04/17	8	43.45	10	43.44	43.25	-2	16,338	-0.01%
2019/04/16	30	41.31	22	41.55	41.50	8	15,775	0.05%
2019/04/15	41	40.70	16	42.36	42.90	25	15,316	0.16%
2019/04/12	39	39.40	31	38.47	39.15	8	14,558	0.05%
2019/04/11	6	37.19	5	37.18	37.00	1	13,796	0.01%
2019/04/10	5	36.25	1	36.65	35.80	4	13,578	0.03%
2019/04/09	22	37.25	12	38.00	36.00	10	13,459	0.07%
2019/04/08	10	36.39	6	37.03	36.70	4	13,052	0.03%
2019/04/03	6	35.83	11	36.20	35.70	-5	12,792	-0.04%
2019/04/02	16	36.22	45	36.62	35.50	-29	12,819	-0.23%
2019/04/01	14	34.28	40	34.72	34.95	-26	12,422	-0.21%
2019/03/29	15	34.32	27	34.43	34.20	-12	12,350	-0.10%
2019/03/28	67	33.92	66	33.92	34.55	1	12,263	0.01%
2019/03/27	3	34.63	21	35.07	34.65	-18	12,117	-0.15%
2019/03/26	16	34.77	7	35.11	34.40	9	12,030	0.07%
2019/03/25	26	35.39	33	35.29	35.20	-7	11,929	-0.06%
2019/03/22	111	36.05	68	36.22	35.20	43	11,773	0.37%	大買/
2019/03/21	28	34.47	62	35.65	36.45	-34	11,187	-0.30%
2019/03/20	7	32.87	62	33.13	33.15	-55	10,221	-0.54%
2019/03/19	7	33.11	3	33.22	32.60	4	10,131	0.04%
2019/03/18	4	32.20	9	32.68	32.80	-5	9,959	-0.05%
2019/03/15	66	32.83	4	32.58	32.00	62	9,958	0.62%
2019/03/14	11	33.20	21	33.69	33.35	-10	9,769	-0.10%
2019/03/13	0	0.00	2	32.85	32.90	-2	9,497	-0.02%
2019/03/12	12	32.76	11	32.78	32.35	1	9,430	0.01%
2019/03/11	5	32.12	2	32.53	32.75	3	9,247	0.03%
2019/03/08	28	32.26	9	32.33	32.40	19	9,305	0.20%
2019/03/07	12	32.74	4	31.88	31.70	8	9,212	0.09%
2019/03/06	9	32.68	4	32.95	32.55	5	9,038	0.06%
2019/03/05	23	33.07	29	32.92	32.50	-6	8,940	-0.07%
2019/03/04	15	34.47	31	34.52	34.60	-16	8,668	-0.18%
2019/02/27	22	33.30	58	33.37	33.65	-36	8,208	-0.44%
2019/02/26	70	32.59	83	32.69	32.65	-13	7,623	-0.17%
2019/02/25	28	32.38	26	31.99	32.60	2	7,160	0.03%
2019/02/22	0	0.00	1	29.90	29.65	-1	6,641	-0.02%
2019/02/21	2	29.43	10	29.30	29.50	-8	6,597	-0.12%
2019/02/20	5	30.37	2	30.05	29.85	3	6,526	0.05%
2019/02/19	7	29.98	3	30.00	30.10	4	6,514	0.06%
2019/02/18	37	29.95	45	30.09	30.35	-8	6,402	-0.12%
2019/02/15	6	29.10	5	28.78	28.95	1	6,161	0.02%
2019/02/14	3	28.70	0	0.00	28.70	3	6,005	0.05%
2019/02/13	6	28.88	15	28.78	29.10	-9	5,835	-0.15%
2019/02/12	4	27.70	18	28.27	27.70	-14	5,516	-0.25%
2019/02/11	1	26.30	13	26.51	26.95	-12	5,120	-0.23%
2019/01/30	3	25.17	0	0.00	25.05	3	4,825	0.06%
2019/01/29	1	24.60	3	24.87	24.95	-2	4,714	-0.04%
2019/01/25	0	0.00	1	25.40	25.05	-1	4,631	-0.02%
2019/01/22	26	25.87	1	25.90	25.20	25	4,570	0.55%
2019/01/17	0	0.00	4	25.55	25.50	-4	4,385	-0.09%
2019/01/16	1	25.70	0	0.00	25.55	1	4,362	0.02%
2019/01/15	16	25.87	3	25.87	25.70	13	4,331	0.30%
2019/01/14	13	26.77	15	26.99	26.20	-2	4,274	-0.05%
2019/01/11	1	25.75	3	26.15	26.40	-2	4,041	-0.05%
2019/01/09	3	25.55	0	0.00	25.60	3	3,900	0.08%
2019/01/08	7	25.65	8	25.91	25.75	-1	3,825	-0.03%
2019/01/07	1	24.65	4	24.94	25.10	-3	3,713	-0.08%
2019/01/04	2	24.30	0	0.00	24.20	2	3,713	0.05%
2019/01/03	1	25.10	0	0.00	24.95	1	3,699	0.03%
2019/01/02	1	25.25	1	25.55	25.65	0	3,744	0.00%
2018/12/28	0	0.00	2	25.30	25.25	-2	3,649	-0.05%
2018/12/27	0	0.00	5	25.26	24.75	-5	3,635	-0.14%
2018/12/26	8	24.94	7	25.77	24.65	1	3,569	0.03%
2018/12/25	18	25.60	14	25.63	25.50	4	3,481	0.11%
2018/12/24	6	25.93	4	25.98	26.30	2	3,306	0.06%
2018/12/22	11	24.68	3	24.80	25.15	8	3,061	0.26%
2018/12/21	4	23.70	10	23.75	24.10	-6	3,010	-0.20%
2018/12/20	14	23.66	0	0.00	23.45	14	3,039	0.46%
2018/12/19	4	24.33	1	24.40	24.25	3	3,053	0.10%
2018/12/18	9	24.21	0	0.00	24.30	9	3,002	0.30%
2018/12/17	27	24.92	26	25.12	24.75	1	2,934	0.03%
2018/12/14	0	0.00	5	25.10	25.10	-5	2,794	-0.18%
2018/12/13	0	0.00	2	24.35	24.20	-2	2,719	-0.07%
2018/12/12	2	24.35	0	0.00	24.25	2	2,699	0.07%
2018/12/11	1	24.65	4	24.40	24.10	-3	2,677	-0.11%
2018/12/10	4	24.10	6	24.15	24.55	-2	2,628	-0.08%
2018/12/07	5	24.40	0	0.00	24.40	5	2,518	0.20%
2018/12/05	0	0.00	2	23.70	24.50	-2	2,391	-0.08%
2018/12/04	1	24.55	1	24.40	24.35	0	2,368	0.00%
2018/12/03	0	0.00	8	24.95	24.90	-8	2,341	-0.34%
2018/11/30	0	0.00	5	23.14	23.25	-5	2,190	-0.23%
2018/11/29	2	22.63	2	22.65	22.65	0	2,087	0.00%
2018/11/28	7	22.54	3	22.63	22.50	4	2,059	0.19%
2018/11/27	0	0.00	4	21.95	22.05	-4	2,185	-0.18%
2018/11/26	5	21.55	4	21.70	21.50	1	2,336	0.04%
2018/11/22	0	0.00	2	21.90	21.60	-2	2,481	-0.08%
2018/11/21	1	21.75	0	0.00	21.85	1	2,486	0.04%
2018/11/20	2	22.33	0	0.00	22.00	2	2,474	0.08%
2018/11/19	2	22.80	1	22.55	22.80	1	2,428	0.04%
2018/11/16	3	21.97	10	21.42	21.90	-7	2,370	-0.30%
2018/11/14	2	20.75	0	0.00	20.80	2	2,256	0.09%
2018/11/05	0	0.00	1	21.50	21.20	-1	2,519	-0.04%
2018/11/02	0	0.00	9	21.54	21.40	-9	2,549	-0.35%
2018/11/01	4	21.55	1	21.60	21.55	3	2,552	0.12%
2018/10/31	4	21.10	0	0.00	21.20	4	2,543	0.16%
2018/10/30	11	20.65	0	0.00	20.60	11	2,544	0.43%
2018/10/29	1	20.05	0	0.00	20.45	1	2,508	0.04%
2018/10/26	4	20.20	6	20.25	20.25	-2	2,516	-0.08%
2018/10/22	1	21.45	0	0.00	21.50	1	2,681	0.04%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/11	3	22.97	0	0.00	22.95	3	2,724	0.11%
2018/10/09	2	25.85	2	25.50	25.45	0	2,708	0.00%
2018/10/08	2	25.90	0	0.00	26.15	2	2,631	0.08%
2018/10/05	1	26.50	0	0.00	26.50	1	2,617	0.04%
2018/10/03	0	0.00	1	27.55	27.55	-1	2,591	-0.04%
2018/10/02	8	27.99	1	28.25	27.95	7	2,632	0.27%
2018/10/01	1	27.90	3	27.95	28.05	-2	2,591	-0.08%
2018/09/28	0	0.00	4	27.25	27.25	-4	2,561	-0.16%
2018/09/27	0	0.00	5	27.20	26.75	-5	2,543	-0.20%
2018/09/26	2	28.00	4	28.03	27.95	-2	2,481	-0.08%
2018/09/25	5	27.75	0	0.00	27.90	5	2,447	0.20%
2018/09/21	5	27.95	5	28.00	28.00	0	2,424	0.00%
2018/09/19	2	27.75	0	0.00	27.75	2	2,418	0.08%
2018/09/17	1	28.25	1	28.25	28.25	0	2,443	0.00%
2018/09/10	0	0.00	1	27.10	27.05	-1	2,687	-0.04%
2018/09/07	2	28.28	0	0.00	27.70	2	2,691	0.07%
2018/09/06	1	28.25	0	0.00	28.25	1	2,696	0.04%
2018/09/04	2	28.60	0	0.00	28.85	2	2,835	0.07%
2018/09/03	1	29.50	2	29.48	28.60	-1	2,875	-0.03%
2018/08/31	2	28.70	0	0.00	29.25	2	2,797	0.07%
2018/08/29	5	28.45	0	0.00	28.40	5	2,701	0.19%
2018/08/17	0	0.00	1	27.80	27.45	-1	3,245	-0.03%
2018/08/06	22	28.91	0	0.00	28.95	22	3,107	0.71%
2018/08/03	0	0.00	1	28.55	28.70	-1	3,124	-0.03%
2018/08/02	0	0.00	1	29.15	28.55	-1	3,210	-0.03%
2018/08/01	2	29.58	10	29.40	29.30	-8	3,200	-0.25%
2018/07/27	13	29.13	0.1	29.00	29.00	12.9	3,150	0.41%
2018/07/26	0	0.00	1	28.50	28.80	-1	3,088	-0.03%
2018/07/20	0	0.00	50	27.75	27.60	-50	3,053	-1.64%
2018/07/18	0	0.00	1	28.25	28.25	-1	3,068	-0.03%
2018/07/12	0	0.00	20	27.58	27.60	-20	2,998	-0.67%
2018/07/11	0	0.00	6	27.30	27.25	-6	3,014	-0.20%
2018/07/10	20	27.96	0	0.00	27.70	20	3,014	0.66%
2018/07/03	0	0.00	1	28.40	27.60	-1	2,968	-0.03%
2018/06/29	1	28.65	1	28.85	28.65	0	2,968	0.00%
2018/06/28	1	28.60	1	28.60	28.20	0	2,964	0.00%
2018/06/27	1	28.75	1	29.15	28.65	0	3,023	0.00%
2018/06/26	1	28.90	0	0.00	29.00	1	3,000	0.03%
2018/06/19	3	30.15	0	0.00	30.20	3	2,875	0.10%
2018/06/13	1	30.75	0	0.00	30.50	1	2,885	0.03%
2018/06/12	1	31.50	1	31.35	31.35	0	2,876	0.00%
2018/06/11	2	31.15	1	31.20	31.20	1	2,812	0.04%
2018/06/08	4	31.91	4	32.01	31.65	0	2,811	0.00%
2018/06/07	1	31.30	2	31.40	31.35	-1	2,678	-0.04%
2018/06/06	2	31.50	0	0.00	31.40	2	2,640	0.08%
2018/06/05	21	31.15	20	31.10	31.20	1	2,628	0.04%
2018/06/04	4	32.13	1	31.85	31.65	3	2,549	0.12%
2018/06/01	0	0.00	3	30.38	30.30	-3	2,257	-0.13%
2018/05/31	0	0.00	1	28.90	28.85	-1	2,139	-0.05%
2018/05/28	2	29.25	0	0.00	29.25	2	2,168	0.09%
2018/05/25	6	29.40	0	0.00	29.50	6	2,242	0.27%
2018/05/23	1	28.95	0	0.00	28.85	1	2,352	0.04%
2018/05/22	0	0.00	1	29.00	29.25	-1	2,352	-0.04%
2018/05/21	1	28.65	0	0.00	29.15	1	2,324	0.04%
2018/05/03	0	0.00	1	26.90	26.85	-1	2,768	-0.04%
2018/04/30	1	27.15	0	0.00	27.05	1	2,888	0.03%
2018/04/27	0	0.00	5	26.20	26.20	-5	2,909	-0.17%
2018/04/26	0	0.00	1	27.00	26.10	-1	2,923	-0.03%
2018/04/25	1	26.70	0	0.00	26.80	1	2,926	0.03%
2018/03/27	0	0.00	2	29.55	29.45	-2	4,517	-0.04%
2018/03/23	2	29.18	0	0.00	29.00	2	4,671	0.04%
2018/03/22	1	30.55	1	31.20	30.30	0	4,828	0.00%
2018/03/21	1	30.55	1	30.85	30.50	0	4,818	0.00%
2018/03/16	1	30.40	0	0.00	30.25	1	5,265	0.02%
2018/03/14	0	0.00	2	30.65	30.70	-2	5,500	-0.04%
2018/03/13	0	0.00	1	30.55	30.20	-1	5,568	-0.02%
2018/03/09	0	0.00	2	30.05	29.80	-2	5,995	-0.03%
2018/03/08	0	0.00	1	29.70	29.70	-1	6,287	-0.02%
2018/03/07	2	29.83	2	30.03	29.50	0	6,570	0.00%
2018/03/06	1	29.85	1	30.05	29.90	0	7,139	0.00%
2018/03/05	1	29.80	0	0.00	29.50	1	7,613	0.01%
2018/02/27	1	29.70	2	29.98	29.55	-1	9,780	-0.01%
2018/02/26	1	29.25	0	0.00	29.25	1	10,582	0.01%
2018/02/23	6	29.38	8	29.39	29.70	-2	11,142	-0.02%
2018/02/12	4	26.98	0	0.00	26.90	4	11,121	0.04%
2018/02/09	8	26.19	1	26.20	26.60	7	11,170	0.06%
2018/02/06	7	27.81	3	28.17	27.00	4	11,193	0.04%
2018/02/05	1	29.65	2	29.50	29.85	-1	11,112	-0.01%
2018/02/02	5	30.45	0	0.00	30.30	5	11,130	0.04%
2018/01/31	0	0.00	1	31.00	30.95	-1	11,212	-0.01%
2018/01/30	1	30.10	3	30.53	30.20	-2	11,213	-0.02%
2018/01/29	4	30.85	2	31.30	30.90	2	11,289	0.02%
2018/01/26	34	31.89	57	31.95	31.60	-23	11,299	-0.20%
2018/01/25	1	31.30	0	0.00	31.00	1	11,107	0.01%
2018/01/24	0	0.00	5	30.75	30.85	-5	11,031	-0.05%
2018/01/19	0	0.00	1	30.20	30.30	-1	11,475	-0.01%
2018/01/18	1	30.45	0	0.00	30.30	1	11,552	0.01%
2018/01/17	0	0.00	2	30.60	30.60	-2	11,573	-0.02%
2018/01/16	2	31.20	1	30.95	30.95	1	11,591	0.01%
2018/01/15	0	0.00	2	30.95	31.00	-2	11,592	-0.02%
2018/01/12	1	30.85	0	0.00	30.65	1	11,600	0.01%
2018/01/11	0	0.00	14	29.85	29.90	-14	11,760	-0.12%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/09	1	31.30	0	0.00	31.30	1	11,798	0.01%
2018/01/08	2	31.28	0	0.00	31.00	2	11,802	0.02%
2018/01/05	0	0.00	4	32.36	32.30	-4	11,729	-0.03%
2018/01/04	2	32.30	0	0.00	32.20	2	11,692	0.02%
2018/01/03	3	33.25	3	33.52	32.55	0	11,661	0.00%
2018/01/02	0	0.00	3	33.03	33.50	-3	11,490	-0.03%