廣明 (6188)-亞東-板橋券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
96.7
漲跌
--
漲幅
0.00%
成交量
1,153張
產業
上櫃電腦及週邊類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣明 (6188)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/10/30	2	96.30	2	96.10	96.70	0	4,896	0.00%
2024/10/29	15	96.00	2	96.40	95.10	13	5,030	0.26%
2024/10/28	6	97.27	0	0.00	97.40	6	5,035	0.12%
2024/10/25	1	98.80	0	0.00	99.30	1	5,061	0.02%
2024/10/24	1	100.05	2	99.15	99.00	-1	5,110	-0.02%
2024/10/21	6	101.00	0	0.00	101.50	6	5,233	0.11%
2024/10/18	1	104.00	3	103.33	101.00	-2	5,266	-0.04%
2024/10/17	10	102.65	7	102.64	102.50	3	5,261	0.06%
2024/10/16	2	100.50	1	102.00	100.00	1	5,244	0.02%
2024/10/15	2	100.25	2	100.25	100.00	0	5,232	0.00%
2024/10/11	0	0.00	0.1	98.20	97.60	-0.1	5,281	0.00%
2024/10/09	3	99.40	0	0.00	97.00	3	5,394	0.06%
2024/10/08	2	99.85	0	0.00	99.80	2	5,566	0.04%
2024/10/07	2	102.00	0	0.00	102.50	2	5,631	0.04%
2024/10/04	1	103.50	0	0.00	100.50	1	5,786	0.02%
2024/10/01	2	103.75	0	0.00	103.00	2	5,885	0.03%
2024/09/30	1	106.00	0	0.00	104.50	1	6,154	0.02%
2024/09/27	3	108.50	2	108.75	106.50	1	6,245	0.02%
2024/09/26	7	108.79	4	110.50	106.00	3	6,191	0.05%
2024/09/25	3	111.83	15	109.66	113.00	-12	6,272	-0.19%
2024/09/24	4	104.50	6	105.25	104.00	-2	6,129	-0.03%
2024/09/23	1	103.50	0	0.00	102.00	1	6,041	0.02%
2024/09/20	2	104.75	6	103.92	102.00	-4	6,047	-0.07%
2024/09/19	0	0.00	2	97.40	98.00	-2	5,966	-0.03%
2024/09/16	1	95.00	4	94.90	95.00	-3	6,056	-0.05%
2024/09/12	1	93.40	0	0.00	92.90	1	6,384	0.02%
2024/09/11	0	0.00	2	92.70	92.00	-2	6,426	-0.03%
2024/09/10	1	89.20	0	0.00	89.40	1	6,497	0.02%
2024/09/06	2	92.80	0	0.00	93.20	2	6,788	0.03%
2024/09/05	2	92.40	0	0.00	92.40	2	6,991	0.03%
2024/09/04	1	94.40	0	0.00	94.60	1	7,233	0.01%
2024/09/03	1	99.00	0	0.00	98.00	1	7,348	0.01%
2024/09/02	0	0.00	1	98.00	98.00	-1	7,589	-0.01%
2024/08/30	9	99.00	0	0.00	99.50	9	7,932	0.11%
2024/08/28	4	100.63	1	100.50	100.00	3	9,436	0.03%
2024/08/27	2	102.50	1	102.50	102.50	1	10,256	0.01%
2024/08/22	7	101.79	6	101.33	100.50	1	12,077	0.01%
2024/08/21	1	101.50	0	0.00	101.00	1	12,771	0.01%
2024/08/20	1	104.97	5	105.50	104.00	-4	13,318	-0.03%
2024/08/19	11	106.82	10	107.05	107.00	1	14,305	0.01%
2024/08/16	1	98.00	3	98.47	104.50	-2	15,272	-0.01%
2024/08/15	5	95.82	3	95.73	95.40	2	15,824	0.01%
2024/08/14	16	97.00	17	95.96	96.40	-1	16,220	-0.01%
2024/08/13	5	94.84	5	94.76	94.30	0	16,349	0.00%
2024/08/12	6	95.28	6	95.30	94.80	0	16,477	0.00%
2024/08/09	8	94.89	10	95.43	94.10	-2	16,785	-0.01%
2024/08/08	9	92.88	6	92.75	91.70	3	16,830	0.02%
2024/08/07	0	0.00	4	91.63	94.70	-4	16,808	-0.02%
2024/08/06	2	86.85	0	0.00	86.10	2	16,756	0.01%
2024/08/05	2	89.60	32	89.63	89.60	-30	16,770	-0.18%
2024/08/02	2	100.75	0	0.00	99.50	2	17,069	0.01%
2024/08/01	1	105.00	3	104.50	105.00	-2	17,357	-0.01%
2024/07/31	1	101.00	1	100.50	99.90	0	17,260	0.00%
2024/07/30	0	0.00	1	101.50	101.50	-1	17,278	-0.01%
2024/07/29	3	99.13	3	99.60	97.50	0	17,269	0.00%
2024/07/26	1	99.00	0	0.00	98.20	1	17,259	0.01%
2024/07/23	0	102.50	0	0.00	102.50	0	17,307	0.00%
2024/07/22	0.1	104.00	0	0.00	101.00	0.1	17,559	0.00%
2024/07/16	0	0.00	1	108.50	108.50	-1	17,952	-0.01%
2024/07/15	2	111.75	0.1	111.50	110.00	1.9	17,983	0.01%
2024/07/12	1	112.50	0	0.00	111.00	1	17,980	0.01%
2024/07/11	2	116.96	2	114.00	114.00	0	17,982	0.00%
2024/07/10	0	0.00	1	116.00	117.00	-1	17,958	-0.01%
2024/07/09	1	111.50	1	110.00	110.00	0	17,902	0.00%
2024/07/08	16	115.34	11	113.55	114.00	5	17,986	0.03%
2024/07/05	17	116.38	12	116.88	118.00	5	17,895	0.03%
2024/07/04	10	117.60	9	116.33	114.50	1	17,807	0.01%
2024/07/03	9.1	112.05	5	112.00	112.00	4.1	17,976	0.02%
2024/07/02	3	110.83	3	110.00	110.00	0	18,163	0.00%
2024/07/01	10	113.60	4	113.63	112.00	6	18,101	0.03%
2024/06/28	0	0.00	11	109.73	111.00	-11	17,727	-0.06%
2024/06/27	0	0.00	2	102.00	101.00	-2	17,562	-0.01%
2024/06/26	2	104.75	0	0.00	103.50	2	17,689	0.01%
2024/06/24	2	104.00	2	103.75	103.00	0	17,963	0.00%
2024/06/21	1	107.50	0	0.00	106.50	1	18,243	0.01%
2024/06/20	2	107.50	0	111.00	110.50	2	18,784	0.01%
2024/06/19	13	105.96	8	106.81	107.50	5	19,086	0.03%
2024/06/18	1	105.00	1	106.50	105.00	0	19,960	0.00%
2024/06/17	2	106.00	0	0.00	105.50	2	20,036	0.01%
2024/06/14	10	107.50	0	0.00	106.50	10	20,196	0.05%
2024/06/13	1	106.50	15	106.50	107.00	-14	20,131	-0.07%
2024/06/12	2	110.50	7	105.93	110.50	-5	19,913	-0.03%
2024/06/11	2	106.75	0	0.00	107.00	2	19,716	0.01%
2024/06/07	2	112.75	9	112.00	112.50	-7	19,485	-0.04%
2024/06/06	2	112.51	1	117.00	112.50	1	19,353	0.01%
2024/06/05	6.1	116.02	5	115.40	115.00	1.1	19,105	0.01%
2024/06/04	22.1	119.75	14	119.29	119.00	8.1	18,798	0.04%
2024/06/03	13	130.12	9	127.39	127.00	4	18,359	0.02%
2024/05/31	25	124.80	7.1	125.94	125.00	17.9	17,379	0.10%
2024/05/30	8	121.63	9	121.94	120.00	-1	16,666	-0.01%
2024/05/29	11	123.77	4	123.13	124.00	7	16,244	0.04%
2024/05/28	18	126.67	43.5	123.75	123.00	-25.5	15,746	-0.16%
2024/05/27	4	117.88	5.1	119.53	124.50	-1.1	14,746	-0.01%
2024/05/24	28.5	113.41	3.1	113.46	113.50	25.4	14,002	0.18%
2024/05/23	10	116.15	13	115.77	111.00	-3	13,435	-0.02%
2024/05/22	22	113.93	56	114.91	113.00	-34	12,362	-0.28%
2024/05/21	14	101.34	13	103.56	108.50	1	11,093	0.01%
2024/05/20	5	99.54	4	99.68	99.70	1	10,371	0.01%
2024/05/17	2.1	96.53	14	97.11	97.50	-11.9	9,970	-0.12%
2024/05/16	3	95.97	1	97.70	94.00	2	9,823	0.02%
2024/05/15	8.1	97.23	11	97.36	95.60	-2.9	9,714	-0.03%
2024/05/14	7	94.43	8	94.31	95.30	-1	9,394	-0.01%
2024/05/13	0	0.00	1	91.40	91.40	-1	9,266	-0.01%
2024/05/10	1	94.00	8	94.76	93.70	-7	9,291	-0.08%
2024/05/09	7	95.46	5	94.40	94.80	2	9,235	0.02%
2024/05/08	3	94.74	5	96.84	96.50	-2	9,140	-0.02%
2024/05/07	8	93.00	10	93.87	93.30	-2	8,791	-0.02%
2024/05/06	6	89.28	2	88.60	88.70	4	8,462	0.05%
2024/04/30	1	90.20	1	90.20	90.10	0	8,370	0.00%
2024/04/26	14	94.32	14	93.49	92.00	0	8,363	0.00%
2024/04/25	4	91.75	24	92.25	90.20	-20	8,176	-0.24%
2024/04/24	3	90.03	19	91.43	92.10	-16	7,934	-0.20%
2024/04/23	4	83.93	0	0.00	83.80	4	7,694	0.05%
2024/04/22	10	83.34	0	0.00	81.60	10	7,640	0.13%
2024/04/19	22	85.41	1	84.80	85.80	21	7,582	0.28%
2024/04/18	3	88.50	5	88.32	87.70	-2	7,524	-0.03%
2024/04/17	4	88.60	6	88.25	88.90	-2	7,504	-0.03%
2024/04/16	8.6	86.68	2	88.60	86.80	6.6	7,438	0.09%
2024/04/15	4.7	93.35	4	91.65	91.20	0.7	7,347	0.01%
2024/04/12	3	99.33	3	99.93	97.60	0	7,182	0.00%
2024/04/11	4	97.75	5	97.70	97.70	-1	6,999	-0.01%
2024/04/10	6.2	98.11	2	98.75	96.80	4.2	6,918	0.06%
2024/04/09	9.7	100.40	1	104.00	98.90	8.7	6,777	0.13%
2024/04/08	2	102.25	7	103.43	104.50	-5	6,255	-0.08%
2024/04/03	3	95.78	22	95.23	95.40	-19	5,983	-0.32%
2024/04/02	10	98.83	8	99.88	98.40	2	6,075	0.03%
2024/04/01	25	100.90	10	100.89	98.40	15	5,945	0.25%
2024/03/29	10	97.60	1	99.10	97.10	9	5,736	0.16%
2024/03/28	19	98.49	3	99.00	97.90	16	5,592	0.29%
2024/03/27	4	100.05	2	99.40	98.80	2	5,460	0.04%
2024/03/26	11.5	100.79	37	100.55	98.20	-25.5	5,226	-0.49%
2024/03/25	45	107.52	15	102.87	101.00	30	4,925	0.61%
2024/03/22	14.4	103.95	12.1	104.16	104.00	2.3	4,324	0.05%
2024/03/21	44.2	101.27	54.7	102.35	102.50	-10.5	3,903	-0.27%
2024/03/20	1	96.00	2	97.00	97.00	-1	2,840	-0.04%
2024/03/19	20.3	84.77	19	84.77	88.20	1.3	2,761	0.05%
2024/03/18	0	0.00	3	79.97	80.20	-3	2,526	-0.12%
2024/03/15	0	0.00	11	78.87	79.10	-11	2,535	-0.43%
2024/03/13	0	0.00	1	80.20	79.50	-1	2,530	-0.04%
2024/03/11	1	78.50	0	0.00	78.30	1	2,610	0.04%
2024/03/08	4	77.50	5	79.80	78.00	-1	2,601	-0.04%
2024/03/06	0	0.00	3	81.63	82.20	-3	2,505	-0.12%
2024/03/05	1	81.60	41	81.05	81.60	-40	2,458	-1.63%
2024/03/04	0	0.00	12	79.12	78.20	-12	2,331	-0.51%
2024/03/01	2	77.70	0	0.00	78.10	2	2,317	0.09%
2024/02/29	3	76.90	0	0.00	77.40	3	2,320	0.13%
2024/02/27	5	76.84	1	76.80	76.60	4	2,315	0.17%
2024/02/26	11	77.78	0	0.00	77.80	11	2,294	0.48%
2024/02/23	5	79.14	1	78.50	78.50	4	2,283	0.18%
2024/02/22	1	78.70	0	0.00	78.80	1	2,279	0.04%
2024/02/21	2	78.90	0.2	79.10	78.80	1.8	2,299	0.08%
2024/02/19	1	81.00	21	81.48	80.50	-20	2,312	-0.86%
2024/02/16	18	78.43	0	0.00	78.70	18	2,299	0.78%
2024/02/05	2	80.50	0	0.00	80.20	2	2,262	0.09%
2024/02/02	2	81.50	9	82.01	81.10	-7	2,253	-0.31%
2024/02/01	2	79.20	0	0.00	78.90	2	2,225	0.09%
2024/01/31	4	79.65	0	0.00	79.90	4	2,343	0.17%
2024/01/30	0	0.00	3	81.10	81.00	-3	2,358	-0.13%
2024/01/29	8	78.83	6	79.80	79.10	2	2,364	0.08%
2024/01/26	7	79.17	4	79.30	79.10	3	2,361	0.13%
2024/01/24	0	0.00	10	80.80	80.50	-10	2,373	-0.42%
2024/01/23	0	0.00	0.2	81.30	81.20	-0.2	2,398	-0.01%
2024/01/22	1	82.80	10	83.90	82.40	-9	2,381	-0.38%
2024/01/19	12.2	80.78	46	81.46	81.60	-33.8	2,288	-1.48%
2024/01/18	5	78.54	0	0.00	78.40	5	2,198	0.23%
2024/01/16	2	78.50	0	0.00	78.80	2	2,214	0.09%
2024/01/15	2	78.60	0	0.00	79.10	2	2,229	0.09%
2024/01/12	0	0.00	7	79.34	78.60	-7	2,256	-0.31%
2024/01/11	1	76.90	0	0.00	78.80	1	2,273	0.04%
2024/01/10	5	76.60	0	0.00	76.50	5	2,322	0.22%
2024/01/09	1	77.00	0	0.00	76.80	1	2,355	0.04%
2024/01/08	3	78.37	10	78.30	78.20	-7	2,390	-0.29%
2024/01/04	7	78.59	0	0.00	78.50	7	2,455	0.29%
2024/01/03	10	79.61	0	0.00	79.50	10	2,493	0.40%
2024/01/02	5.5	80.27	0	0.00	80.30	5.5	2,509	0.22%
2023/12/28	11	82.19	7	82.26	83.10	4	2,484	0.16%
2023/12/26	5.2	78.62	0	0.00	78.70	5.2	2,571	0.20%
2023/12/25	1	79.70	4	79.88	79.10	-3	2,645	-0.11%
2023/12/20	27	79.72	7	80.16	80.00	20	2,715	0.74%
2023/12/19	3	77.90	13	79.56	78.00	-10	2,723	-0.37%
2023/12/15	1	78.30	0	0.00	78.30	1	2,807	0.04%
2023/12/14	2.3	79.80	4	80.50	79.80	-1.7	2,836	-0.06%
2023/12/13	0	77.80	0	0.00	77.80	0	2,831	0.00%
2023/12/12	9	76.92	0	0.00	76.20	9	2,856	0.32%
2023/12/08	2	79.30	4	80.00	79.00	-2	2,932	-0.07%
2023/12/06	5	81.60	6	80.93	80.60	-1	3,097	-0.03%
2023/12/04	0	0.00	2	79.10	78.40	-2	3,261	-0.06%
2023/11/30	0	0.00	1	79.10	79.00	-1	3,384	-0.03%
2023/11/28	0	0.00	2	76.90	76.40	-2	3,490	-0.06%
2023/11/27	4	76.25	0	0.00	76.20	4	3,687	0.11%
2023/11/22	4	78.10	2	78.30	78.60	2	3,984	0.05%
2023/11/21	3	79.67	2	79.40	79.00	1	4,124	0.02%
2023/11/20	4	79.20	3	79.50	79.50	1	4,334	0.02%
2023/11/17	6	76.90	0	0.00	77.80	6	4,410	0.14%
2023/11/16	0	0.00	6	77.50	77.50	-6	4,603	-0.13%
2023/11/15	12	76.95	3	77.37	77.40	9	4,700	0.19%
2023/11/14	0	0.00	3	75.90	76.10	-3	4,957	-0.06%
2023/11/13	3	75.07	0	0.00	75.50	3	5,327	0.06%
2023/11/10	5	74.52	0	0.00	74.20	5	5,581	0.09%
2023/11/09	0	0.00	3	75.33	75.80	-3	5,833	-0.05%
2023/11/08	9	76.36	15	76.51	76.70	-6	6,228	-0.10%
2023/11/07	3	73.53	2	73.20	73.10	1	6,402	0.02%
2023/11/06	3	73.20	0	0.00	74.00	3	6,719	0.04%
2023/11/03	0	0.00	1	71.80	71.50	-1	6,925	-0.01%
2023/11/02	16	71.29	0	0.00	71.20	16	7,484	0.21%
2023/11/01	2	68.95	1	68.80	68.80	1	7,940	0.01%
2023/10/31	2	68.20	0	0.00	68.30	2	8,285	0.02%
2023/10/30	6	71.10	0	0.00	71.00	6	8,849	0.07%
2023/10/27	4	71.15	3	72.03	71.60	1	9,276	0.01%
2023/10/26	6	72.37	0	0.00	72.10	6	9,812	0.06%
2023/10/25	0	0.00	8	74.73	74.40	-8	10,192	-0.08%
2023/10/24	1	72.50	0	0.00	73.50	1	10,865	0.01%
2023/10/23	2	71.80	0	0.00	71.40	2	11,665	0.02%
2023/10/20	9	71.27	0	0.00	71.60	9	12,450	0.07%
2023/10/19	12	72.98	3	73.00	73.20	9	13,301	0.07%
2023/10/18	11	73.31	0	0.00	72.30	11	13,747	0.08%
2023/10/17	9	75.87	1	76.10	75.50	8	13,995	0.06%
2023/10/16	2	77.10	0	0.00	77.00	2	14,446	0.01%
2023/10/13	0	0.00	1	79.40	78.60	-1	15,300	-0.01%
2023/10/12	5	81.20	1	81.80	80.80	4	15,593	0.03%
2023/10/11	2	81.30	0	0.00	80.40	2	16,135	0.01%
2023/10/05	0	0.00	0.1	84.10	83.70	-0.1	17,274	0.00%
2023/10/04	1	84.10	0	0.00	84.10	1	17,509	0.01%
2023/10/03	2	87.40	3	86.30	86.00	-1	17,576	-0.01%
2023/10/02	4	87.53	5	87.18	88.10	-1	17,706	-0.01%
2023/09/28	13	83.94	11	83.32	83.10	2	17,717	0.01%
2023/09/27	0	0.00	1	82.00	82.20	-1	17,875	-0.01%
2023/09/26	0	0.00	1	84.20	81.80	-1	18,378	-0.01%
2023/09/22	2	81.25	3	80.30	81.90	-1	19,050	-0.01%
2023/09/20	0	0.00	1	83.70	81.80	-1	19,381	-0.01%
2023/09/13	2	83.25	1	84.60	83.70	1	20,200	0.00%
2023/09/12	3	85.33	1	85.50	85.00	2	20,271	0.01%
2023/09/11	1	84.50	5	83.80	84.20	-4	20,356	-0.02%
2023/09/08	7	87.91	4	88.40	87.70	3	20,321	0.01%
2023/09/07	6	91.02	2	90.15	90.10	4	20,259	0.02%
2023/09/06	2	92.70	14	91.24	91.20	-12	20,282	-0.06%
2023/09/05	6	92.08	4	93.05	91.80	2	20,369	0.01%
2023/09/04	10	93.50	1	93.30	93.10	9	20,553	0.04%
2023/09/01	6	97.00	12	95.13	94.50	-6	20,677	-0.03%
2023/08/31	7.1	94.04	11	95.39	98.20	-4	20,691	-0.02%
2023/08/30	14	96.80	2	95.15	93.80	12	20,605	0.06%
2023/08/29	0	0.00	15	94.56	95.30	-15	20,782	-0.07%
2023/08/28	6	97.92	1	97.00	95.30	5	21,316	0.02%
2023/08/25	21	99.13	14	98.57	98.80	7	21,483	0.03%
2023/08/24	9	104.78	7	103.57	101.50	2	21,824	0.01%
2023/08/23	1	104.50	0	0.00	104.00	1	21,785	0.00%
2023/08/22	7	107.14	8	106.75	104.00	-1	21,705	0.00%
2023/08/21	5	104.30	0	0.00	105.00	5	21,539	0.02%
2023/08/18	7	106.50	9	104.61	103.00	-2	21,420	-0.01%
2023/08/17	15	109.07	18.3	108.53	109.50	-3.3	21,153	-0.02%
2023/08/16	10	104.90	5	104.60	106.50	5	20,815	0.02%
2023/08/15	6	104.08	5	102.70	102.00	1	20,556	0.00%
2023/08/14	11	101.58	24	101.12	99.90	-13	20,299	-0.06%
2023/08/11	5	100.28	8	101.20	99.10	-3	19,881	-0.02%
2023/08/10	13.7	98.35	2	97.30	97.50	11.7	19,595	0.06%
2023/08/09	6	105.83	8.1	107.71	104.50	-2.1	19,261	-0.01%
2023/08/08	23	109.57	28	108.52	109.50	-5	19,042	-0.03%
2023/08/07	9.1	107.06	14	110.00	112.50	-4.9	18,504	-0.03%
2023/08/04	12	100.98	4	100.15	102.50	8	18,029	0.04%
2023/08/02	17	99.93	4	98.88	99.70	13	17,690	0.07%
2023/08/01	16	102.06	10.2	102.19	102.50	5.8	17,099	0.03%
2023/07/31	196.2	115.78	179	111.02	107.50	17.2	16,670	0.10%	大買/大賣/
2023/07/28	8	115.31	8	116.88	119.00	0	16,120	0.00%
2023/07/27	18	120.47	38.3	117.11	115.00	-20.3	15,729	-0.13%
2023/07/26	12.1	117.71	12	117.21	117.50	0.1	15,062	0.00%
2023/07/25	62.1	118.93	11	119.59	121.50	51	14,243	0.36%
2023/07/24	12	107.54	15	109.77	110.50	-3	13,443	-0.02%
2023/07/21	4	95.39	3	97.83	100.50	1	12,590	0.01%
2023/07/20	4	94.65	2	95.80	95.00	2	12,146	0.02%
2023/07/19	14	96.43	10.4	96.38	93.40	3.6	11,865	0.03%
2023/07/18	8	103.03	5	106.40	98.80	3	11,506	0.03%
2023/07/17	3	100.70	2	103.50	103.50	1	10,634	0.01%
2023/07/14	10	90.36	23	91.70	94.20	-13	10,327	-0.13%
2023/07/13	24	87.54	20	89.32	85.70	4	9,791	0.04%
2023/07/12	12.6	83.81	20	84.35	84.50	-7.4	9,092	-0.08%
2023/07/11	2	81.60	7	81.49	81.20	-5	8,627	-0.06%
2023/07/10	5	78.50	6	78.82	78.10	-1	8,402	-0.01%
2023/07/07	17	79.74	9	80.40	79.00	8	8,428	0.09%
2023/07/06	10	80.07	23	80.86	81.10	-13	8,249	-0.16%
2023/07/05	7	81.27	10	81.24	80.60	-3	8,067	-0.04%
2023/07/04	29	81.71	31	82.62	83.50	-2	7,834	-0.03%
2023/07/03	20.1	78.47	34	80.02	79.40	-13.9	7,335	-0.19%
2023/06/30	19.1	74.35	17	74.62	74.20	2.1	6,909	0.03%
2023/06/29	2	70.55	2	70.55	71.30	0	6,632	0.00%
2023/06/28	6.3	71.95	3	73.00	70.60	3.3	6,543	0.05%
2023/06/27	61.1	74.64	63	74.10	70.00	-1.9	6,297	-0.03%
2023/06/26	22	73.99	9	75.83	77.30	13	5,795	0.22%
2023/06/21	1	70.30	4	69.35	70.30	-3	5,549	-0.05%
2023/06/20	2	68.00	0	0.00	67.60	2	5,525	0.04%
2023/06/19	1	68.90	5	69.20	68.70	-4	5,554	-0.07%
2023/06/16	6	70.37	0	0.00	70.20	6	5,611	0.11%
2023/06/15	3	70.67	2	71.05	70.60	1	5,533	0.02%
2023/06/14	3	69.03	6	69.65	68.80	-3	5,405	-0.06%
2023/06/13	2	68.60	4	68.80	68.40	-2	5,364	-0.04%
2023/06/12	5	67.98	2	68.40	67.60	3	5,308	0.06%
2023/06/09	12	68.46	3	68.00	67.60	9	5,233	0.17%
2023/06/08	18	66.66	0	0.00	65.40	18	5,131	0.35%
2023/06/07	2	70.85	12	71.87	72.70	-10	4,958	-0.20%
2023/06/06	3	71.17	19	70.40	70.70	-16	4,808	-0.33%
2023/06/05	1	72.00	11	71.46	71.20	-10	4,753	-0.21%
2023/06/02	29	72.07	36	71.27	71.70	-7	4,701	-0.15%
2023/06/01	27	71.64	24	71.30	71.60	3	4,505	0.07%
2023/05/31	43	66.50	28	68.66	70.00	15	3,946	0.38%
2023/05/30	35	64.30	35	63.95	63.70	0	3,706	0.00%
2023/05/29	5	62.20	2	60.50	62.40	3	3,288	0.09%
2023/05/26	1	57.80	0	0.00	56.80	1	3,137	0.03%
2023/05/25	1	56.40	1	57.50	57.10	0	3,166	0.00%
2023/05/23	1	56.10	0	0.00	55.80	1	3,188	0.03%
2023/05/22	0	0.00	1	56.20	56.80	-1	3,170	-0.03%
2023/05/19	0	0.00	2	55.05	55.00	-2	3,120	-0.06%
2023/05/17	3	54.97	0	0.00	54.70	3	3,181	0.09%
2023/05/15	0	0.00	8	53.55	53.70	-8	3,218	-0.25%
2023/05/11	3	51.77	50	51.70	51.50	-47	3,284	-1.43%
2023/05/04	1	54.50	2	54.50	54.20	-1	3,458	-0.03%
2023/05/03	1	54.30	0	0.00	54.40	1	3,471	0.03%
2023/04/28	1	53.90	0	0.00	53.80	1	3,523	0.03%
2023/04/27	0	0.00	0.5	53.80	53.50	-0.5	3,525	-0.01%
2023/04/21	0	0.00	50	52.80	52.80	-50	3,566	-1.40%
2023/04/20	1	59.20	1	58.20	57.20	0	3,431	0.00%
2023/04/19	3	59.30	5	59.32	59.00	-2	3,396	-0.06%
2023/04/18	0	0.00	3	58.40	58.30	-3	3,353	-0.09%
2023/04/17	2	57.45	0	0.00	57.60	2	3,326	0.06%
2023/04/14	1	57.90	0	0.00	57.40	1	3,303	0.03%
2023/04/13	3	58.60	2	58.85	58.90	1	3,246	0.03%
2023/04/12	0	0.00	1	59.80	59.30	-1	3,205	-0.03%
2023/04/11	1	57.20	10	58.00	58.00	-9	3,061	-0.29%
2023/04/10	1	57.20	0	0.00	57.00	1	3,035	0.03%
2023/03/31	1	57.80	0	0.00	57.90	1	2,974	0.03%
2023/03/30	11	57.55	0	0.00	57.70	11	2,953	0.37%
2023/03/29	2	57.50	1	57.20	57.40	1	2,922	0.03%
2023/03/28	0	0.00	10	57.40	57.40	-10	2,912	-0.34%
2023/03/27	1	59.20	0	0.00	58.20	1	2,845	0.04%
2023/03/24	102	58.51	4	58.28	58.90	98	2,787	3.52%	大買/
2023/03/23	0	0.00	2	57.00	57.20	-2	2,719	-0.07%
2023/03/22	1	57.10	0	0.00	57.60	1	2,662	0.04%
2023/03/21	12	55.80	10	56.07	55.70	2	2,579	0.08%
2023/03/20	10	53.80	2	54.30	54.20	8	2,461	0.33%
2023/03/17	2	52.00	1	53.30	53.30	1	2,413	0.04%
2023/03/16	0	0.00	7	52.03	52.00	-7	2,357	-0.30%
2023/03/15	13	52.92	1	53.40	52.00	12	2,298	0.52%
2023/03/14	8	52.86	1	52.80	53.00	7	2,265	0.31%
2023/03/13	0	0.00	3	52.03	53.30	-3	2,237	-0.13%
2023/03/10	3	52.87	0	0.00	52.70	3	2,168	0.14%
2023/03/09	0	0.00	5	53.70	53.90	-5	2,101	-0.24%
2023/03/08	1	53.80	35	53.90	53.50	-34	2,067	-1.64%
2023/03/07	2	52.80	1	53.00	53.50	1	2,023	0.05%
2023/03/06	0	0.00	9	54.10	53.90	-9	1,952	-0.46%
2023/03/03	5	52.74	11	52.06	52.50	-6	1,877	-0.32%
2023/03/02	11	50.48	0	0.00	51.20	11	1,785	0.62%
2023/03/01	15	50.50	15	50.50	50.60	0	1,728	0.00%
2023/02/24	36	48.94	1	48.95	48.85	35	1,640	2.13%
2023/02/23	1.5	49.38	39	49.95	50.00	-37.5	1,577	-2.38%
2023/02/22	3	48.58	4	49.39	49.50	-1	1,512	-0.07%
2023/02/16	0	0.00	2	47.45	47.55	-2	1,411	-0.14%
2023/02/14	5	48.20	1	47.90	47.85	4	1,329	0.30%
2023/02/10	1	46.90	5	47.04	47.00	-4	1,293	-0.31%
2023/02/09	5	47.30	0	0.00	47.30	5	1,228	0.41%
2023/02/07	1	45.80	6	45.93	46.15	-5	1,104	-0.45%
2023/02/06	2	45.70	22	45.67	46.15	-20	1,077	-1.86%
2023/02/03	0	0.00	6	45.00	44.95	-6	981	-0.61%
2023/01/31	8	44.06	7	44.51	44.60	1	897	0.11%
2023/01/30	0	0.00	2	43.85	43.85	-2	844	-0.24%
2023/01/16	1	42.90	0	0.00	42.90	1	798	0.13%
2023/01/13	0	0.00	10	42.75	42.85	-10	781	-1.28%
2023/01/12	0	0.00	3	42.72	42.70	-3	744	-0.40%
2023/01/11	1	41.80	1	42.00	41.80	0	686	0.00%
2022/12/27	0	0.00	1	41.00	40.85	-1	751	-0.13%
2022/12/22	0	0.00	4	40.65	40.60	-4	777	-0.51%
2022/12/09	1	41.20	0	0.00	41.05	1	816	0.12%
2022/12/05	1	42.10	0	0.00	41.50	1	818	0.12%
2022/12/01	1	41.45	0	0.00	41.05	1	826	0.12%
2022/11/30	1	41.10	0	0.00	40.95	1	861	0.12%
2022/11/29	0	0.00	9	41.10	41.05	-9	887	-1.01%
2022/11/21	5	39.75	0	0.00	39.65	5	1,269	0.39%
2022/11/14	0	39.80	2	39.90	39.95	-2	1,376	-0.15%
2022/11/08	4	39.80	0	0.00	39.50	4	1,382	0.29%
2022/11/03	2	38.60	0	0.00	38.80	2	1,402	0.14%
2022/10/31	0	0.00	1	37.80	37.80	-1	1,537	-0.07%
2022/10/28	1	37.40	0	0.00	37.40	1	1,564	0.06%
2022/10/24	0	0.00	1	38.15	37.85	-1	1,702	-0.06%
2022/10/20	0	0.00	1	38.40	38.40	-1	1,764	-0.06%
2022/10/13	1	38.40	0	0.00	37.20	1	1,913	0.05%
2022/10/12	0	0.00	1	38.75	38.75	-1	1,941	-0.05%
2022/10/11	1	38.15	1	38.35	38.10	0	1,956	0.00%
2022/09/29	1	37.45	0	0.00	37.50	1	2,372	0.04%
2022/09/27	15	38.38	0	0.00	38.90	15	2,368	0.63%
2022/09/26	1	38.60	0	0.00	38.05	1	2,367	0.04%
2022/09/23	3	40.02	0	0.00	39.60	3	2,359	0.13%
2022/09/14	0	0.00	1	41.40	41.60	-1	2,307	-0.04%
2022/09/08	1	41.15	1	41.00	41.35	0	2,298	0.00%
2022/09/06	2	40.85	0	0.00	40.85	2	2,276	0.09%
2022/09/05	5	42.96	0	0.00	42.50	5	2,230	0.22%
2022/09/02	2	43.63	10	44.30	43.40	-8	2,203	-0.36%
2022/09/01	3	43.78	0	0.00	43.75	3	2,148	0.14%
2022/08/31	16	44.20	0	0.00	44.30	16	2,105	0.76%
2022/08/30	1	44.55	0	0.00	44.65	1	2,008	0.05%
2022/08/26	0	0.00	1	42.50	42.55	-1	1,860	-0.05%
2022/08/25	1	42.00	1	41.95	41.75	0	1,827	0.00%
2022/08/24	3	42.67	3	41.45	41.75	0	1,813	0.00%
2022/08/23	0	0.00	2	42.05	42.05	-2	1,787	-0.11%
2022/08/17	6	41.47	0	0.00	41.70	6	1,706	0.35%
2022/08/12	2	40.78	0	0.00	41.20	2	1,676	0.12%
2022/08/09	1	40.80	0	0.00	40.90	1	1,640	0.06%
2022/08/05	0	0.00	3	42.20	42.95	-3	1,562	-0.19%
2022/08/03	3	41.38	1	41.05	41.30	2	1,489	0.13%
2022/08/02	3	41.62	0	0.00	41.85	3	1,464	0.20%
2022/07/29	2	40.68	3	41.10	41.05	-1	1,405	-0.07%
2022/07/26	0	0.00	3	40.50	40.95	-3	1,344	-0.22%
2022/07/25	3	40.57	0	0.00	40.60	3	1,321	0.23%
2022/07/22	1	42.35	2	42.25	42.25	-1	1,275	-0.08%
2022/07/21	1	41.80	1	41.10	41.85	0	1,243	0.00%
2022/07/19	2	41.75	0	0.00	42.30	2	1,197	0.17%
2022/07/14	0	0.00	1	40.70	41.20	-1	1,117	-0.09%
2022/07/13	12	40.58	0	0.00	40.40	12	1,081	1.11%
2022/07/11	1	40.30	1	40.50	40.80	0	1,055	0.00%
2022/07/08	2	40.90	13	40.59	40.75	-11	1,023	-1.08%
2022/07/07	3	39.20	1	39.50	40.50	2	848	0.24%
2022/07/06	1	37.45	6	36.73	37.10	-5	725	-0.69%
2022/07/01	1	37.00	10	36.60	36.20	-9	765	-1.18%
2022/06/29	2	37.65	0	0.00	37.65	2	774	0.26%
2022/06/28	3	37.98	0	0.00	37.85	3	794	0.38%
2022/06/24	1	37.55	0	0.00	37.60	1	818	0.12%
2022/06/17	0	0.00	2	38.35	38.20	-2	984	-0.20%
2022/06/16	1	38.80	0	0.00	38.65	1	1,018	0.10%
2022/06/14	0	0.00	1	38.50	39.05	-1	1,042	-0.10%
2022/06/10	1	39.55	0	0.00	39.55	1	1,060	0.09%
2022/06/07	0	39.60	0	0.00	39.55	0	1,083	0.00%
2022/06/06	1	38.90	0	0.00	38.90	1	1,080	0.09%
2022/05/31	10	39.20	0	0.00	39.10	10	1,166	0.86%
2022/05/30	1	38.70	1	39.00	39.00	0	1,176	0.00%
2022/05/24	2	38.18	15.3	38.30	37.90	-13.3	1,268	-1.04%
2022/05/23	4.3	38.35	0	0.00	38.30	4.3	1,279	0.33%
2022/05/20	5	38.04	0	0.00	38.10	5	1,306	0.38%
2022/05/19	0	0.00	6	37.83	38.05	-6	1,325	-0.45%
2022/05/18	12	38.08	0	0.00	38.30	12	1,335	0.90%
2022/05/17	0	0.00	4	37.60	37.70	-4	1,346	-0.30%
2022/05/13	0	0.00	8	37.40	37.50	-8	1,404	-0.57%
2022/04/19	0	0.00	2	41.45	41.55	-2	1,685	-0.12%
2022/04/15	10	41.65	0	0.00	41.65	10	1,736	0.58%
2022/04/12	2	40.68	0	0.00	40.40	2	1,903	0.11%
2022/04/11	0	41.35	0	0.00	41.05	0	1,943	0.00%
2022/04/08	1	41.70	0	0.00	41.90	1	2,027	0.05%
2022/04/07	2	42.90	0	0.00	42.10	2	2,111	0.09%
2022/04/01	1	43.55	0	0.00	43.70	1	2,288	0.04%
2022/03/24	8	44.61	4	43.96	44.90	4	2,830	0.14%
2022/03/23	2	43.03	0	0.00	42.95	2	2,858	0.07%
2022/03/21	1	43.05	2	43.28	43.30	-1	3,177	-0.03%
2022/03/14	1	42.30	0	0.00	42.30	1	3,576	0.03%
2022/03/08	0	0.00	1	42.60	41.60	-1	3,877	-0.03%
2022/03/07	2	43.20	0	0.00	43.10	2	3,916	0.05%
2022/03/02	0	0.00	1	44.90	45.75	-1	3,973	-0.03%
2022/02/24	0	0.00	4	45.58	44.10	-4	3,948	-0.10%
2022/02/22	0	0.00	6	46.29	46.45	-6	3,944	-0.15%
2022/02/21	1	46.90	0	0.00	47.00	1	3,930	0.03%
2022/02/18	1	46.75	0	0.00	46.75	1	3,924	0.03%
2022/02/17	0	0.00	3	46.67	46.80	-3	3,937	-0.08%
2022/02/16	9	47.01	3	46.55	47.10	6	3,954	0.15%
2022/02/15	1	46.60	0	0.00	46.70	1	3,983	0.03%
2022/02/11	1	46.60	0	0.00	46.75	1	4,052	0.02%
2022/02/10	6	46.36	0	0.00	46.80	6	4,072	0.15%
2022/02/09	3	46.00	0	0.00	46.25	3	4,071	0.07%
2022/02/08	0	0.00	1	46.00	45.85	-1	4,115	-0.02%
2022/02/07	0	0.00	1	45.20	45.50	-1	4,121	-0.02%
2022/01/26	0	0.00	2	44.15	44.15	-2	4,122	-0.05%
2022/01/21	0	0.00	3	45.10	45.00	-3	4,114	-0.07%
2022/01/20	1	45.00	0	0.00	45.30	1	4,120	0.02%
2022/01/17	1	45.10	3	45.03	45.10	-2	4,157	-0.05%
2022/01/14	1	43.60	1	43.85	43.85	0	4,130	0.00%
2022/01/13	2	44.45	0	0.00	44.60	2	4,109	0.05%
2022/01/12	0	0.00	1	44.80	44.95	-1	4,130	-0.02%
2022/01/06	2	45.50	0	0.00	46.05	2	4,001	0.05%
2022/01/05	12	47.43	0	0.00	46.85	12	3,927	0.31%
2022/01/04	2	47.15	1	46.95	47.25	1	3,879	0.03%
2022/01/03	2	47.80	3	47.30	47.30	-1	3,834	-0.03%
2021/12/30	12	49.11	0	0.00	48.65	12	3,768	0.32%
2021/12/29	3	48.83	3	48.88	48.85	0	3,661	0.00%
2021/12/28	3	48.75	1	49.45	49.40	2	3,606	0.06%
2021/12/27	19	48.41	31	48.99	49.10	-12	3,453	-0.35%
2021/12/24	0	0.00	2	46.38	46.45	-2	3,066	-0.07%
2021/12/23	0	0.00	2	46.25	46.35	-2	3,029	-0.07%
2021/12/22	2	45.80	0	0.00	45.80	2	2,974	0.07%
2021/12/21	0	0.00	1	46.05	46.05	-1	2,936	-0.03%
2021/12/20	1	46.00	0	0.00	45.85	1	2,898	0.03%
2021/12/17	3.1	44.85	1	44.80	45.00	2.1	2,803	0.07%
2021/12/16	1.1	46.10	0	0.00	45.90	1.1	2,713	0.04%
2021/12/15	8	46.36	19	46.24	46.20	-11	2,596	-0.42%
2021/12/14	15	45.41	21	45.51	45.95	-6	2,332	-0.26%
2021/12/13	2	44.68	0	0.00	44.80	2	2,210	0.09%
2021/12/10	19	43.85	20	44.86	45.00	-1	2,094	-0.05%
2021/12/09	0	0.00	17	43.00	42.80	-17	1,918	-0.89%
2021/12/08	2	42.85	0.4	43.00	42.80	1.6	1,882	0.09%
2021/12/07	2.4	43.12	0.7	43.00	43.15	1.7	1,834	0.09%
2021/12/06	1	43.30	0	0.00	43.50	1	1,775	0.06%
2021/12/03	12.2	42.10	2.5	42.97	42.90	9.7	1,709	0.57%
2021/12/02	13	41.15	11	41.41	41.75	2	1,563	0.13%
2021/12/01	7	40.81	7	40.67	41.00	0	1,507	0.00%
2021/11/30	2	39.58	0	0.00	39.55	2	1,439	0.14%
2021/11/25	3	40.00	0	0.00	39.95	3	1,326	0.23%
2021/11/23	1	40.25	0	0.00	40.05	1	1,313	0.08%
2021/11/22	1	40.00	0	0.00	40.40	1	1,302	0.08%
2021/11/17	0	0.00	9	39.73	39.90	-9	1,237	-0.73%
2021/11/16	15	39.93	6	39.48	39.50	9	1,225	0.73%
2021/11/12	1	40.00	1	40.00	40.00	0	1,177	0.00%
2021/11/11	1	41.10	0	0.00	41.15	1	1,117	0.09%
2021/11/10	0	0.00	1	39.40	39.25	-1	1,050	-0.10%
2021/11/01	0	0.00	1	39.20	39.20	-1	798	-0.13%
2021/10/26	4	38.61	15	38.22	38.05	-11	705	-1.56%
2021/10/22	0	0.00	1	37.60	37.80	-1	682	-0.15%
2021/10/21	5	37.90	2	37.70	37.70	3	686	0.44%
2021/10/19	10	37.30	0	0.00	37.20	10	648	1.54%
2021/10/06	1	34.45	1	34.64	34.55	0	713	0.00%
2021/09/30	0	0.00	1	36.40	36.35	-1	837	-0.12%
2021/09/29	0.1	36.10	2.1	36.07	35.90	-2	863	-0.23%
2021/09/24	0	0.00	0.3	36.40	36.15	-0.3	956	-0.03%
2021/09/15	1	35.25	1	35.43	35.45	0	1,045	0.00%
2021/09/09	0.1	35.30	4	35.40	35.40	-3.9	1,132	-0.35%
2021/09/08	0.2	35.45	0.3	35.85	35.10	-0.1	1,144	-0.01%
2021/08/20	1	35.45	0	0.00	35.30	1	1,564	0.06%
2021/08/17	1	35.15	1	35.47	35.05	0	1,620	0.00%
2021/08/16	2	35.18	1.5	35.50	35.10	0.5	1,636	0.03%
2021/08/11	1	36.30	9.2	36.69	36.20	-8.2	1,720	-0.48%
2021/08/10	10	37.16	1	37.01	36.75	9	1,760	0.51%
2021/08/05	0	0.00	1	37.20	37.20	-1	1,929	-0.05%
2021/08/04	0	0.00	14	37.66	37.60	-14	2,073	-0.68%
2021/08/03	0	0.00	4	37.33	37.70	-4	2,205	-0.18%
2021/08/02	1	37.10	0	0.00	37.35	1	2,251	0.04%
2021/07/30	2	38.10	2	37.85	37.85	0	2,323	0.00%
2021/07/29	16	37.83	0	0.00	37.85	16	2,470	0.65%
2021/07/27	1	38.35	1	38.52	38.60	0	2,760	0.00%
2021/07/23	0	0.00	3	38.05	38.60	-3	3,458	-0.09%
2021/07/22	0	0.00	2	37.80	37.80	-2	3,609	-0.06%
2021/07/19	0	38.20	0	0.00	38.60	0	4,664	0.00%
2021/07/14	0	0.00	20	38.25	38.55	-20	5,139	-0.39%
2021/07/09	20	38.08	20	38.00	38.15	0	5,188	0.00%
2021/07/08	12	38.04	1	38.25	38.30	11	5,300	0.21%
2021/07/07	1	39.60	1	39.80	39.50	0	5,324	0.00%
2021/07/06	1	39.80	0	0.00	39.80	1	5,464	0.02%
2021/07/02	1	39.70	4	39.60	39.65	-3	6,078	-0.05%
2021/06/30	5	39.85	0	0.00	39.95	5	6,180	0.08%
2021/06/28	3	40.25	0	0.00	40.15	3	6,499	0.05%
2021/06/24	5	40.05	0	0.00	40.35	5	6,661	0.08%
2021/06/22	1	39.60	1	39.84	39.60	0	6,746	0.00%
2021/06/21	4	39.85	4	39.92	39.80	0	6,742	0.00%
2021/06/16	12	41.18	9	41.80	41.00	3	6,829	0.04%
2021/06/15	0	0.00	1	41.35	41.45	-1	6,814	-0.01%
2021/06/11	11	40.51	12	39.90	39.95	-1	6,807	-0.01%
2021/06/10	1	39.85	0	0.00	40.05	1	6,831	0.01%
2021/06/09	2	39.78	0	0.00	39.50	2	6,842	0.03%
2021/06/08	0	0.00	15	39.97	39.95	-15	6,847	-0.22%
2021/06/07	2	40.48	10	40.00	40.30	-8	6,854	-0.12%
2021/06/04	9	40.39	4	40.36	40.20	5	6,848	0.07%
2021/06/03	12	41.06	1	41.40	41.05	11	6,836	0.16%
2021/06/02	11	41.70	19.9	41.74	41.50	-8.9	6,834	-0.13%
2021/06/01	5	41.51	6	42.53	42.95	-1	6,761	-0.01%
2021/05/28	11	40.65	1	41.20	40.80	10	6,678	0.15%
2021/05/27	2	40.00	0	0.00	40.00	2	6,728	0.03%
2021/05/26	3	40.40	0	0.00	40.30	3	6,754	0.04%
2021/05/25	6	40.04	5	40.40	40.25	1	6,811	0.01%
2021/05/24	2	39.50	0	0.00	39.40	2	7,005	0.03%
2021/05/21	0	0.00	12	39.30	39.70	-12	7,218	-0.17%
2021/05/20	4	38.40	2	38.67	38.05	2	7,219	0.03%
2021/05/19	12	38.34	2	38.80	39.15	10	7,246	0.14%
2021/05/18	1	37.45	15	37.67	39.35	-14	7,226	-0.19%
2021/05/17	5	37.48	8	37.09	36.00	-3	7,207	-0.04%
2021/05/14	2	39.00	8	39.44	38.50	-6	7,172	-0.08%
2021/05/13	8	37.82	11	38.03	38.70	-3	7,120	-0.04%
2021/05/12	8	39.92	3	38.67	38.80	5	7,061	0.07%
2021/05/11	10.1	42.28	27	42.32	41.50	-17	6,932	-0.24%
2021/05/10	6	45.07	1	45.57	44.95	5	6,810	0.07%
2021/05/07	11	45.64	2	45.78	46.15	9	6,793	0.13%
2021/05/06	10	45.15	0	0.00	45.45	10	6,772	0.15%
2021/05/05	1	47.05	1	47.42	45.85	0	6,641	0.00%
2021/05/04	14	48.54	1	47.06	46.90	13	6,655	0.20%
2021/05/03	7	51.73	1	52.37	50.60	6	6,480	0.09%
2021/04/29	19	54.32	14	55.11	54.00	5	6,268	0.08%
2021/04/28	3	51.33	2	51.25	51.50	1	5,914	0.02%
2021/04/27	21	51.96	9	52.22	52.90	12	5,973	0.20%
2021/04/26	1	49.90	0	0.00	51.30	1	5,286	0.02%
2021/04/22	5	47.82	6	47.95	47.40	-1	4,985	-0.02%
2021/04/21	5	49.10	8	48.35	48.10	-3	4,755	-0.06%
2021/04/20	1	45.10	2	45.17	45.15	-1	4,552	-0.02%
2021/04/19	1	44.60	0	0.00	45.00	1	4,541	0.02%
2021/04/16	0	0.00	12	45.26	45.45	-12	4,530	-0.26%
2021/04/14	11	44.39	6	44.33	44.60	5	4,524	0.11%
2021/04/13	1	46.35	2	46.70	45.70	-1	4,463	-0.02%
2021/04/12	2	47.15	6	47.15	47.85	-4	4,439	-0.09%
2021/04/09	24	47.49	17	46.94	47.00	7	4,321	0.16%
2021/04/08	5	46.46	2	47.10	47.95	3	3,936	0.08%
2021/04/07	1	42.25	6	42.49	43.60	-5	3,677	-0.14%
2021/04/06	1	42.80	0	0.00	42.60	1	3,617	0.03%
2021/04/01	13	43.91	13	44.20	43.00	0	3,565	0.00%
2021/03/31	5	42.28	4	42.24	42.60	1	3,299	0.03%
2021/03/29	2	41.53	7	41.40	41.50	-5	3,283	-0.15%
2021/03/26	3	40.80	0	0.00	40.95	3	3,408	0.09%
2021/03/25	0	40.45	0	0.00	40.65	0	3,407	0.00%
2021/03/24	2	40.03	2	39.98	39.90	0	3,341	0.00%
2021/03/23	0	0.00	2	40.70	40.10	-2	3,351	-0.06%
2021/03/19	2	40.10	0	0.00	40.75	2	3,311	0.06%
2021/03/16	5	40.06	0	0.00	40.00	5	3,691	0.14%
2021/03/10	0	0.00	2	38.95	38.80	-2	3,820	-0.05%
2021/03/05	5	38.65	0	0.00	38.50	5	3,848	0.13%
2021/03/04	2	38.80	0	0.00	38.80	2	3,866	0.05%
2021/03/02	5	39.80	0	0.00	39.20	5	3,861	0.13%
2021/02/25	0	0.00	2	41.20	40.25	-2	3,854	-0.05%
2021/02/24	5	42.00	0	0.00	40.65	5	3,851	0.13%
2021/02/23	0	0.00	2	41.50	43.50	-2	3,745	-0.05%
2021/02/03	0	0.00	3	37.97	37.95	-3	4,001	-0.07%
2021/02/01	0	0.00	1	38.15	38.20	-1	4,040	-0.02%
2021/01/29	3	39.20	0	0.00	38.35	3	4,041	0.07%
2021/01/28	0	0.00	1	39.60	39.05	-1	4,029	-0.02%
2021/01/27	2	39.65	0	0.00	39.75	2	3,981	0.05%
2021/01/26	3	40.00	0	0.00	39.40	3	3,960	0.08%
2021/01/20	0	0.00	1	39.60	39.00	-1	3,713	-0.03%
2021/01/18	0	0.00	1	38.05	38.10	-1	3,471	-0.03%
2021/01/14	0	0.00	1	38.30	38.25	-1	3,435	-0.03%
2021/01/12	2	38.00	2	37.83	37.60	0	3,429	0.00%
2021/01/07	2	39.10	0	0.00	39.35	2	3,387	0.06%
2021/01/06	0	0.00	1	40.10	39.10	-1	3,407	-0.03%
2021/01/05	1	39.70	6	39.78	39.95	-5	3,387	-0.15%
2021/01/04	2	38.40	0	0.00	38.45	2	3,346	0.06%
2020/12/30	1	39.20	0	0.00	38.90	1	3,372	0.03%
2020/12/29	0	0.00	7	39.24	38.85	-7	3,380	-0.21%
2020/12/24	3	39.00	0	0.00	38.85	3	3,353	0.09%
2020/12/23	2	38.60	0	0.00	39.05	2	3,336	0.06%
2020/12/22	0	0.00	2	40.00	37.60	-2	3,260	-0.06%
2020/12/21	0	0.00	2	38.85	39.60	-2	3,085	-0.06%
2020/12/18	0	0.00	1	39.25	38.90	-1	3,096	-0.03%
2020/12/11	5	41.05	0	0.00	39.70	5	3,239	0.15%
2020/12/10	1	41.20	0.2	40.65	41.50	0.8	3,150	0.03%
2020/12/09	0	0.00	5	39.23	40.25	-5	2,888	-0.17%
2020/12/08	4	37.98	3	37.95	37.95	1	2,914	0.03%
2020/12/07	0	0.00	10	38.30	38.25	-10	2,954	-0.34%
2020/12/03	0	0.00	1	39.10	38.55	-1	3,028	-0.03%
2020/12/02	1	38.60	0	0.00	38.55	1	3,094	0.03%
2020/12/01	0	0.00	4	38.93	38.80	-4	3,166	-0.13%
2020/11/30	0	0.00	5	39.13	39.50	-5	3,244	-0.15%
2020/11/27	0	0.00	19	39.00	38.75	-19	3,330	-0.57%
2020/11/26	0	0.00	1	38.50	38.60	-1	3,480	-0.03%
2020/11/25	3.2	38.98	1	39.20	38.50	2.2	3,684	0.06%
2020/11/24	1	38.80	10	39.00	38.45	-9	3,766	-0.24%
2020/11/19	2	39.30	7	39.06	39.55	-5	4,407	-0.11%
2020/11/18	1	38.00	0	0.00	38.00	1	4,841	0.02%
2020/11/16	0	0.00	10	38.16	37.65	-10	5,514	-0.18%
2020/11/13	1	37.90	3	38.00	38.00	-2	5,769	-0.03%
2020/11/12	0	0.00	7	38.79	38.20	-7	5,849	-0.12%
2020/11/06	1	36.80	0	0.00	36.65	1	5,700	0.02%
2020/11/05	0	0.00	2	37.00	37.00	-2	5,730	-0.03%
2020/10/29	0	0.00	3	36.22	36.40	-3	6,145	-0.05%
2020/10/28	3	37.00	0	0.00	36.70	3	6,240	0.05%
2020/10/26	2	36.70	1	36.70	36.60	1	6,274	0.02%
2020/10/23	1	36.95	0	0.00	36.95	1	6,297	0.02%
2020/10/16	2	36.50	0	0.00	36.00	2	6,449	0.03%
2020/10/14	5	38.00	0	0.00	37.75	5	6,469	0.08%
2020/10/13	4	37.05	4	37.85	38.00	0	6,484	0.00%
2020/10/12	10	37.06	15	36.50	36.45	-5	6,496	-0.08%
2020/10/08	10	37.48	0	0.00	37.00	10	6,540	0.15%
2020/10/06	2	36.65	0	0.00	36.65	2	6,614	0.03%
2020/09/29	5	36.02	0	0.00	36.15	5	6,882	0.07%
2020/09/28	1	36.30	0	0.00	36.15	1	6,934	0.01%
2020/09/25	0	0.00	6	36.55	35.05	-6	6,999	-0.09%
2020/09/22	0	0.00	2	37.45	38.25	-2	7,063	-0.03%
2020/09/21	1	37.80	2	37.65	37.95	-1	7,059	-0.01%
2020/09/17	0	0.00	3	38.30	38.55	-3	7,215	-0.04%
2020/09/16	1	39.55	0	0.00	39.00	1	7,713	0.01%
2020/09/15	5	39.70	0.1	40.10	39.45	4.9	7,729	0.06%
2020/09/14	1	40.35	1	39.85	39.85	0	7,713	0.00%
2020/09/11	7	40.81	0	0.00	39.30	7	7,851	0.09%
2020/09/09	4	39.68	4	40.03	40.00	0	8,010	0.00%
2020/09/07	2	39.90	0	0.00	40.00	2	8,563	0.02%
2020/09/03	1	42.15	10	43.08	41.65	-9	9,317	-0.10%
2020/09/02	0	0.00	1	42.80	43.00	-1	9,204	-0.01%
2020/09/01	5	42.78	1	42.90	42.45	4	9,089	0.04%
2020/08/31	10	43.08	7	42.69	43.90	3	8,929	0.03%
2020/08/28	12	41.80	6	41.58	41.00	6	8,733	0.07%
2020/08/27	4	42.45	8.9	43.33	42.80	-4.9	8,647	-0.06%
2020/08/26	8	43.21	23	43.07	43.50	-15	8,502	-0.18%
2020/08/25	8	43.12	11	41.60	43.10	-3	8,357	-0.04%
2020/08/24	32	41.83	34	42.31	42.95	-2	7,871	-0.03%
2020/08/21	1	37.95	28	38.29	39.05	-27	7,301	-0.37%
2020/08/20	5	35.95	35	36.67	35.50	-30	6,979	-0.43%
2020/08/19	7	35.20	16	35.44	36.05	-9	6,532	-0.14%
2020/08/18	0	0.00	6	35.08	34.65	-6	6,278	-0.10%
2020/08/17	10	33.65	0	0.00	33.45	10	6,175	0.16%
2020/08/14	10	33.40	0	0.00	33.20	10	6,181	0.16%
2020/08/13	11	33.66	0	0.00	33.20	11	6,184	0.18%
2020/08/12	8	32.99	0	0.00	33.80	8	6,205	0.13%
2020/08/07	0	0.00	1	34.45	34.70	-1	6,292	-0.02%
2020/08/05	0	0.00	10	35.09	35.30	-10	6,262	-0.16%
2020/08/04	7	35.56	9	36.87	35.85	-2	6,249	-0.03%
2020/08/03	3	36.00	2	36.00	36.00	1	6,015	0.02%
2020/07/31	1	33.10	23	33.05	32.75	-22	5,937	-0.37%
2020/07/28	7	31.16	0	0.00	30.20	7	6,121	0.11%
2020/07/27	1	32.50	0	0.00	31.50	1	6,178	0.02%
2020/07/24	2	32.95	0	0.00	32.65	2	6,503	0.03%
2020/07/23	8	33.84	0	0.00	33.90	8	6,700	0.12%
2020/07/22	0	0.00	7	34.04	34.05	-7	6,698	-0.10%
2020/07/21	2	33.15	20	33.35	33.20	-18	6,661	-0.27%
2020/07/17	1	31.85	0	0.00	32.20	1	6,611	0.02%
2020/07/16	0	0.00	1	34.15	33.45	-1	6,587	-0.02%
2020/07/15	5	35.53	0	0.00	35.35	5	6,546	0.08%
2020/07/14	0	0.00	1	36.40	35.85	-1	6,506	-0.02%
2020/07/13	0	0.00	1	36.00	35.75	-1	6,478	-0.02%
2020/07/09	9	36.08	5	35.69	35.65	4	6,335	0.06%
2020/07/07	0	0.00	2	34.60	34.55	-2	6,208	-0.03%
2020/07/06	12	34.63	11	34.80	34.90	1	6,274	0.02%
2020/07/03	6	34.73	1	34.50	34.50	5	6,281	0.08%
2020/07/02	6	34.15	8	34.13	34.15	-2	6,238	-0.03%
2020/07/01	0	0.00	2	34.20	33.75	-2	6,197	-0.03%
2020/06/30	0	0.00	3	34.12	33.95	-3	6,164	-0.05%
2020/06/29	3	33.73	13	33.55	33.75	-10	6,150	-0.16%
2020/06/24	10	33.80	6	34.08	33.60	4	6,046	0.07%
2020/06/23	29	34.75	57	34.84	34.50	-28	5,946	-0.47%
2020/06/22	0	0.00	6	33.70	33.70	-6	5,400	-0.11%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	19	26.92	16	27.16	27.90	3	5,373	0.06%
2020/06/17	20	26.08	7	26.04	26.25	13	5,211	0.25%
2020/06/16	40	25.34	23	25.60	25.60	17	5,102	0.33%
2020/06/15	19	24.04	15	24.52	24.00	4	4,913	0.08%
2020/06/12	4	26.49	5	26.41	26.30	-1	4,498	-0.02%
2020/06/11	29	26.91	21	26.84	27.30	8	4,282	0.19%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/09	0	0.00	20	28.90	28.90	-20	3,458	-0.58%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	3	35.38	0	0.00	35.65	3	3,510	0.09%
2020/06/04	6	35.58	1	35.50	35.50	5	3,538	0.14%
2020/06/03	2	35.65	5	36.01	35.65	-3	3,550	-0.08%
2020/06/02	6	35.35	0	0.00	35.20	6	3,510	0.17%
2020/05/27	2	35.28	1	35.30	35.05	1	3,406	0.03%
2020/05/26	4	35.61	8	36.58	35.45	-4	3,419	-0.12%
2020/05/25	1	34.30	0	0.00	34.65	1	3,318	0.03%
2020/05/21	2	34.40	0	0.00	34.95	2	3,311	0.06%
2020/05/19	4	34.16	0	0.00	34.00	4	3,292	0.12%
2020/05/14	1	35.10	10	36.39	35.10	-9	3,294	-0.27%
2020/05/12	2	35.05	2	35.30	34.85	0	3,219	0.00%
2020/05/11	5	34.53	12	34.97	34.50	-7	3,219	-0.22%
2020/05/08	2	35.38	2	35.55	35.35	0	3,171	0.00%
2020/05/06	22	36.62	4	36.95	35.40	18	3,159	0.57%
2020/05/05	5	35.49	3	35.92	36.10	2	3,052	0.07%
2020/05/04	13	35.49	2	35.65	35.55	11	3,019	0.36%
2020/04/30	2	35.38	0	0.00	35.35	2	2,980	0.07%
2020/04/29	16	37.32	11	36.68	36.20	5	2,924	0.17%
2020/04/28	6	34.04	6	35.00	35.00	0	2,631	0.00%
2020/04/27	1	31.80	1	31.90	31.85	0	2,476	0.00%
2020/04/21	5	31.30	0	0.00	30.90	5	2,898	0.17%
2020/04/20	0	0.00	1	31.90	32.15	-1	2,956	-0.03%
2020/04/17	0	0.00	1	31.95	31.80	-1	3,058	-0.03%
2020/04/16	5	31.80	3	32.70	32.45	2	3,128	0.06%
2020/04/15	1	31.70	1	31.80	31.80	0	3,308	0.00%
2020/04/14	3	31.75	2	31.70	31.70	1	3,747	0.03%
2020/04/10	1	31.05	4	30.84	31.45	-3	3,713	-0.08%
2020/04/09	4	31.81	0	0.00	30.80	4	3,728	0.11%
2020/04/08	1	30.80	2	29.60	30.30	-1	3,630	-0.03%
2020/04/06	1	27.75	1	28.05	28.00	0	3,616	0.00%
2020/03/31	3	27.10	1	27.15	27.00	2	3,816	0.05%
2020/03/27	1	26.40	0	0.00	25.60	1	3,776	0.03%
2020/03/24	0	0.00	2	24.90	24.80	-2	3,748	-0.05%
2020/03/20	12	23.23	20	23.30	23.30	-8	3,727	-0.21%
2020/03/19	14	21.21	1	22.60	21.20	13	3,730	0.35%
2020/03/18	4	23.35	5	23.92	23.45	-1	3,724	-0.03%
2020/03/17	1	22.85	0	0.00	22.65	1	3,725	0.03%
2020/03/16	2	25.20	2	23.90	23.90	0	3,760	0.00%
2020/03/13	14	24.40	1	24.70	25.20	13	3,744	0.35%
2020/03/12	15	26.95	8	28.81	26.95	7	3,699	0.19%
2020/03/11	1	29.60	0	0.00	29.60	1	3,667	0.03%
2020/03/10	2	28.75	2	28.95	29.70	0	3,673	0.00%
2020/03/09	16	30.77	0	0.00	30.00	16	3,644	0.44%
2020/03/06	10	31.50	0	0.00	31.55	10	3,634	0.28%
2020/03/05	0	0.00	7	32.00	31.80	-7	3,723	-0.19%
2020/03/03	10	31.50	0	0.00	31.50	10	3,863	0.26%
2020/02/27	2	32.60	2	32.05	31.20	0	3,990	0.00%
2020/02/26	0	0.00	2	32.50	32.50	-2	3,992	-0.05%
2020/02/25	2	32.65	2	32.50	32.60	0	4,004	0.00%
2020/02/21	0	0.00	1	33.50	33.45	-1	3,986	-0.03%
2020/02/20	1	33.20	1	33.35	33.20	0	3,980	0.00%
2020/02/19	1	33.40	3	33.37	33.10	-2	3,974	-0.05%
2020/02/18	2	34.13	1	34.05	33.30	1	3,980	0.03%
2020/02/13	10	32.80	0	0.00	32.35	10	4,016	0.25%
2020/02/10	0	0.00	5	31.50	31.50	-5	4,063	-0.12%
2020/02/07	2	32.95	0	0.00	32.00	2	4,079	0.05%
2020/02/06	0	0.00	3	32.80	32.65	-3	4,100	-0.07%
2020/02/04	0	0.00	10	32.52	32.60	-10	4,123	-0.24%
2020/02/03	0	0.00	8	32.88	32.65	-8	4,226	-0.19%
2020/01/31	4	32.24	0	0.00	33.25	4	4,260	0.09%
2020/01/30	1	31.25	20	31.75	31.25	-19	4,379	-0.43%
2020/01/16	3	35.45	5	35.42	35.60	-2	4,855	-0.04%
2020/01/15	5	35.26	8	35.54	34.70	-3	5,171	-0.06%
2020/01/14	4	33.09	0	0.00	33.40	4	5,076	0.08%
2020/01/13	4	31.73	5	31.72	32.20	-1	5,014	-0.02%
2020/01/10	5	30.55	5	31.00	30.50	0	4,919	0.00%
2020/01/09	41	30.90	1	31.00	30.45	40	4,821	0.83%
2020/01/08	45	30.75	79	30.37	30.00	-34	4,622	-0.74%
2020/01/03	1	41.75	1	41.25	40.65	0	4,180	0.00%
2020/01/02	5	41.75	0	0.00	41.75	5	4,145	0.12%
2019/12/27	16	42.66	9	42.60	42.65	7	4,072	0.17%
2019/12/23	15	40.86	4	40.58	40.95	11	3,939	0.28%
2019/12/18	1	39.95	0	0.00	39.90	1	3,977	0.03%
2019/12/17	0	0.00	2	39.95	39.95	-2	3,994	-0.05%
2019/12/13	15	39.98	2	39.88	39.70	13	4,096	0.32%
2019/12/12	11	40.82	3	40.97	40.65	8	4,091	0.20%
2019/12/11	11	41.61	0	0.00	41.55	11	4,140	0.27%
2019/12/09	0	0.00	10	41.45	41.00	-10	4,242	-0.24%
2019/12/06	1	40.95	0	0.00	40.95	1	4,267	0.02%
2019/12/05	2	40.60	21	40.95	40.75	-19	4,350	-0.44%
2019/12/04	0	0.00	10	40.48	40.60	-10	4,459	-0.22%
2019/12/03	3	40.18	0	0.00	40.05	3	4,836	0.06%
2019/12/02	5	39.80	7	41.93	40.55	-2	4,846	-0.04%
2019/11/29	0	0.00	2	41.30	41.30	-2	4,825	-0.04%
2019/11/28	20	41.01	19	41.13	41.15	1	4,805	0.02%
2019/11/27	1	40.40	3	40.52	40.40	-2	4,805	-0.04%
2019/11/26	20	40.43	15	40.25	40.40	5	4,781	0.10%
2019/11/22	1	38.50	1	38.35	38.45	0	4,748	0.00%
2019/11/21	1	38.00	0	0.00	38.00	1	4,772	0.02%
2019/11/20	0	0.00	2	38.18	38.10	-2	4,817	-0.04%
2019/11/19	1	38.65	0	0.00	38.35	1	4,941	0.02%
2019/11/15	2	38.78	11	38.57	38.50	-9	5,139	-0.18%
2019/11/14	1	39.15	1	39.00	39.00	0	5,153	0.00%
2019/11/12	11	38.99	7	38.75	38.95	4	5,152	0.08%
2019/11/11	3	38.83	13.1	38.36	38.45	-10.1	5,165	-0.20%
2019/11/08	2	37.78	25	37.65	37.70	-23	5,118	-0.45%
2019/11/07	1	37.00	2	36.83	37.00	-1	5,154	-0.02%
2019/11/06	5	36.69	8	36.86	36.60	-3	5,201	-0.06%
2019/11/05	12	36.92	6	37.08	36.70	6	5,262	0.11%
2019/11/01	5	37.18	15	37.40	37.50	-10	5,445	-0.18%
2019/10/31	26	38.09	2	38.45	37.80	24	5,524	0.43%
2019/10/30	9	36.12	2	36.70	36.30	7	5,454	0.13%
2019/10/29	11	37.78	0	0.00	36.80	11	5,455	0.20%
2019/10/28	5	39.14	3	39.33	39.00	2	5,473	0.04%
2019/10/25	4	39.89	1	39.65	39.65	3	5,471	0.05%
2019/10/24	19	39.27	5	40.29	41.05	14	5,478	0.26%
2019/10/23	39	43.00	9	42.74	41.40	30	5,367	0.56%
2019/10/22	6	45.03	22	45.12	46.00	-16	5,026	-0.32%
2019/10/21	0	0.00	22	43.61	43.85	-22	4,938	-0.45%
2019/10/18	1	42.90	12	43.00	43.00	-11	5,052	-0.22%
2019/10/17	3	42.53	2	42.43	42.50	1	5,112	0.02%
2019/10/16	6	42.53	1	42.35	42.35	5	5,257	0.10%
2019/10/15	5	43.00	12	43.10	42.95	-7	5,417	-0.13%
2019/10/14	3	42.52	0	0.00	42.40	3	5,622	0.05%
2019/10/09	9	42.38	1	42.75	42.25	8	6,022	0.13%
2019/10/08	6	43.70	0	0.00	43.15	6	6,202	0.10%
2019/10/07	0	0.00	3	43.57	43.10	-3	6,422	-0.05%
2019/10/04	12	43.19	13	43.75	43.05	-1	6,461	-0.02%
2019/10/03	1	43.45	1	43.30	43.65	0	6,491	0.00%
2019/10/02	2	43.40	11	43.24	43.75	-9	6,527	-0.14%
2019/10/01	1	42.70	5	42.74	42.45	-4	6,582	-0.06%
2019/09/27	23	42.22	201	42.02	42.00	-178	6,642	-2.68%	大賣/鉅額交易
2019/09/26	18	43.60	2	43.45	43.35	16	6,647	0.24%
2019/09/25	16	43.43	1	43.80	43.50	15	6,703	0.22%
2019/09/24	6	44.10	12	43.99	44.15	-6	6,830	-0.09%
2019/09/23	4	44.38	2	44.40	44.25	2	6,855	0.03%
2019/09/20	4	43.30	2	43.45	43.70	2	6,881	0.03%
2019/09/19	2	43.98	1	43.70	43.60	1	6,915	0.01%
2019/09/18	3	44.47	2	43.68	43.55	1	7,006	0.01%
2019/09/17	3	45.13	2	45.20	44.90	1	7,016	0.01%
2019/09/16	13	45.72	7	45.94	45.45	6	7,356	0.08%
2019/09/12	6	45.20	1	45.20	45.20	5	7,546	0.07%
2019/09/11	9	44.89	4	44.89	44.45	5	7,626	0.07%
2019/09/10	5	46.98	3	46.83	46.55	2	7,663	0.03%
2019/09/09	7	47.12	37	47.00	47.45	-30	7,696	-0.39%
2019/09/06	7	46.86	4	46.78	46.40	3	7,652	0.04%
2019/09/05	9	46.57	29	47.54	46.90	-20	7,579	-0.26%
2019/09/04	1	44.55	1	44.75	44.65	0	7,246	0.00%
2019/09/03	14	45.05	4	44.90	44.15	10	7,304	0.14%
2019/09/02	1	43.90	1	44.70	44.65	0	7,324	0.00%
2019/08/30	7	44.34	6	44.19	43.85	1	7,329	0.01%
2019/08/29	2	43.90	2	43.95	43.95	0	7,358	0.00%
2019/08/28	5	43.71	8	43.54	43.55	-3	7,402	-0.04%
2019/08/27	4	43.95	0	0.00	43.95	4	7,480	0.05%
2019/08/26	5	42.95	0	0.00	42.85	5	7,664	0.07%
2019/08/23	1	44.05	2	44.20	44.10	-1	7,698	-0.01%
2019/08/22	5	44.38	4	44.20	43.65	1	7,756	0.01%
2019/08/21	3	44.92	1	44.80	44.70	2	7,866	0.03%
2019/08/20	5	43.98	10	44.10	44.00	-5	7,865	-0.06%
2019/08/19	4	43.05	1	42.95	42.95	3	7,868	0.04%
2019/08/16	5	42.63	5	42.54	42.40	0	7,938	0.00%
2019/08/15	4	41.24	3	40.93	41.55	1	7,967	0.01%
2019/08/14	2	42.60	3	41.88	41.60	-1	8,171	-0.01%
2019/08/13	6	41.65	6	41.61	41.60	0	8,439	0.00%
2019/08/12	5	42.75	8	42.59	42.45	-3	8,650	-0.03%
2019/08/08	7	41.57	7	42.05	42.10	0	8,804	0.00%
2019/08/07	4	41.20	6	41.05	40.80	-2	9,146	-0.02%
2019/08/06	7	39.68	3	39.25	40.25	4	9,373	0.04%
2019/08/05	7	41.65	4	41.54	40.75	3	9,511	0.03%
2019/08/02	7	43.42	17	43.18	42.80	-10	9,501	-0.11%
2019/08/01	3	45.58	3	45.73	45.50	0	9,520	0.00%
2019/07/31	4	45.68	4	45.81	46.40	0	9,604	0.00%
2019/07/30	16	46.43	4	47.08	45.90	12	9,658	0.12%
2019/07/29	5	49.19	12	48.72	48.60	-7	9,590	-0.07%
2019/07/26	2	48.23	2	48.60	49.15	0	9,597	0.00%
2019/07/25	23	48.92	29	48.64	48.70	-6	9,792	-0.06%
2019/07/24	2	47.25	3	47.10	47.10	-1	9,714	-0.01%
2019/07/23	6	46.78	13	47.04	46.65	-7	9,926	-0.07%
2019/07/22	11	47.33	6	47.13	47.95	5	9,989	0.05%
2019/07/19	7	46.97	1	46.40	46.00	6	9,961	0.06%
2019/07/18	5	47.23	3	46.17	46.10	2	10,043	0.02%
2019/07/17	40	48.36	10	48.54	48.45	30	10,097	0.30%
2019/07/16	12	49.24	26	49.02	48.40	-14	10,083	-0.14%
2019/07/15	13	48.57	11	49.70	50.30	2	10,169	0.02%
2019/07/12	214	45.85	10	45.73	45.80	204	10,249	1.99%	大買/鉅額交易
2019/07/11	14	44.84	20	45.05	45.15	-6	10,490	-0.06%
2019/07/10	1	43.15	18	43.20	43.35	-17	10,518	-0.16%
2019/07/09	13	43.56	7	43.13	42.95	6	10,867	0.06%
2019/07/08	17	44.19	5	44.28	44.15	12	11,239	0.11%
2019/07/05	5	45.05	6	44.77	44.70	-1	11,626	-0.01%
2019/07/04	5	44.75	4	44.53	44.40	1	11,689	0.01%
2019/07/03	6	44.86	6	44.42	44.35	0	11,692	0.00%
2019/07/02	7	44.51	5	44.50	44.50	2	11,736	0.02%
2019/07/01	16	45.14	13	45.06	44.85	3	11,777	0.03%
2019/06/28	10	44.14	7	44.06	44.05	3	11,683	0.03%
2019/06/27	10	44.20	12	43.84	43.80	-2	11,795	-0.02%
2019/06/26	10	43.26	15	43.58	43.80	-5	12,025	-0.04%
2019/06/25	15	44.06	11	44.39	43.60	4	12,042	0.03%
2019/06/24	11	43.81	9	43.73	43.85	2	11,977	0.02%
2019/06/21	20	45.36	7	44.65	44.20	13	11,959	0.11%
2019/06/20	18	42.53	18	43.10	44.70	0	11,764	0.00%
2019/06/19	7	40.77	22	41.13	41.20	-15	11,551	-0.13%
2019/06/18	26	39.72	4	39.45	39.45	22	11,472	0.19%
2019/06/17	4	40.64	1	40.30	40.45	3	11,408	0.03%
2019/06/14	3	42.63	2	42.45	41.70	1	11,385	0.01%
2019/06/13	5	42.84	4	42.66	42.50	1	11,401	0.01%
2019/06/12	7	42.32	6	42.65	42.50	1	11,506	0.01%
2019/06/11	12	42.37	11	42.34	42.20	1	11,842	0.01%
2019/06/10	7	42.39	7	42.76	43.50	0	11,953	0.00%
2019/06/06	5	41.84	6	41.53	41.35	-1	12,041	-0.01%
2019/06/05	9	43.43	7	42.86	42.40	2	12,111	0.02%
2019/06/04	3	42.98	2	42.40	42.40	1	12,182	0.01%
2019/06/03	5	42.82	6	42.71	43.50	-1	12,301	-0.01%
2019/05/31	10	42.88	13	42.96	42.80	-3	12,515	-0.02%
2019/05/30	4	40.94	4	40.81	40.85	0	12,530	0.00%
2019/05/29	9	40.13	11	40.11	40.10	-2	12,587	-0.02%
2019/05/28	12	41.35	23	41.33	41.15	-11	12,585	-0.09%
2019/05/27	1	40.00	2	39.43	39.80	-1	12,481	-0.01%
2019/05/24	4	41.86	3	41.45	40.60	1	12,513	0.01%
2019/05/23	8	40.71	6	40.97	41.05	2	12,541	0.02%
2019/05/22	18	42.57	7	42.26	41.95	11	12,597	0.09%
2019/05/21	9	42.06	8	42.71	43.20	1	12,584	0.01%
2019/05/20	4	42.73	7	41.76	41.25	-3	12,428	-0.02%
2019/05/17	11	46.08	10	46.83	44.00	1	12,155	0.01%
2019/05/16	15	49.60	13	50.33	47.60	2	11,976	0.02%
2019/05/15	15	50.18	2	49.85	49.85	13	11,898	0.11%
2019/05/14	6	50.59	22	51.31	52.40	-16	11,712	-0.14%
2019/05/13	6	48.74	3	48.48	49.05	3	11,985	0.03%
2019/05/10	3	52.10	5	51.00	51.40	-2	11,760	-0.02%
2019/05/09	17	52.23	16	52.06	52.40	1	11,801	0.01%
2019/05/08	8	54.35	7	54.54	53.90	1	11,664	0.01%
2019/05/07	9	54.46	19	54.21	54.30	-10	11,520	-0.09%
2019/05/06	1	53.40	1	53.80	52.20	0	11,380	0.00%
2019/05/03	5	55.34	3	55.40	54.70	2	11,257	0.02%
2019/05/02	21	56.56	18.1	56.89	55.70	2.9	11,136	0.03%
2019/04/30	8	53.30	9	53.58	56.80	-1	10,804	-0.01%
2019/04/29	8	53.71	6	52.62	52.00	2	10,578	0.02%
2019/04/26	2	52.50	15	53.11	54.00	-13	10,292	-0.13%
2019/04/25	4.1	55.32	4	55.13	54.00	0.1	10,127	0.00%
2019/04/24	5	55.34	17	55.38	55.50	-12	10,022	-0.12%
2019/04/23	4	55.93	6	55.60	54.00	-2	9,892	-0.02%
2019/04/22	7	56.87	5	57.12	57.70	2	9,728	0.02%
2019/04/19	9	58.89	8	58.25	58.00	1	9,591	0.01%
2019/04/18	9	55.52	12	55.96	56.10	-3	9,266	-0.03%
2019/04/17	12	54.35	25	54.28	52.70	-13	8,770	-0.15%
2019/04/16	9	53.66	10	53.35	54.10	-1	8,323	-0.01%
2019/04/15	9	50.93	6	51.68	51.50	3	8,062	0.04%
2019/04/12	4	48.64	4	47.93	48.15	0	7,662	0.00%
2019/04/11	3	46.10	2	46.88	47.90	1	7,218	0.01%
2019/04/10	3	43.00	9	43.24	43.55	-6	6,772	-0.09%
2019/04/09	4	42.68	2	42.80	41.65	2	6,609	0.03%
2019/04/08	14	43.19	3	42.92	42.60	11	6,517	0.17%
2019/04/03	3	42.20	5	42.07	42.65	-2	6,400	-0.03%
2019/04/01	7	41.25	9	41.51	41.30	-2	6,208	-0.03%
2019/03/29	3	40.63	5.3	40.92	41.55	-2.3	6,042	-0.04%
2019/03/28	11	38.72	2	38.35	38.20	9	5,735	0.16%
2019/03/27	2	39.68	1	39.35	39.30	1	5,656	0.02%
2019/03/26	4	40.24	5	40.09	39.80	-1	5,579	-0.02%
2019/03/25	5	40.01	24	39.86	39.15	-19	5,495	-0.35%
2019/03/22	10	42.40	1	42.55	42.05	9	5,309	0.17%
2019/03/21	11	42.50	1	42.80	42.80	10	5,244	0.19%
2019/03/20	1	41.70	3	42.37	42.85	-2	5,184	-0.04%
2019/03/19	2	41.75	4	41.65	41.40	-2	5,081	-0.04%
2019/03/18	2	42.30	0	0.00	41.35	2	5,023	0.04%
2019/03/15	5	42.22	5	42.11	42.25	0	4,934	0.00%
2019/03/14	10	43.67	24	44.78	42.40	-14	4,768	-0.29%
2019/03/13	16	47.68	9	47.17	47.00	7	4,369	0.16%
2019/03/12	2	45.85	7	46.21	47.70	-5	4,164	-0.12%
2019/03/11	7	45.38	15	45.25	45.30	-8	3,984	-0.20%
2019/03/08	8	45.80	8	45.75	45.55	0	3,863	0.00%
2019/03/07	4	44.15	6	44.39	45.30	-2	3,677	-0.05%
2019/03/06	8	44.84	6	45.05	44.25	2	3,482	0.06%
2019/03/05	8	43.35	38	44.18	43.10	-30	3,144	-0.95%
2019/03/04	1	47.60	1	47.45	47.00	0	2,885	0.00%
2019/02/27	9	46.11	2	46.68	46.80	7	2,746	0.25%
2019/02/26	2	44.40	4	43.56	45.00	-2	2,631	-0.08%
2019/02/25	1	44.95	37	45.38	46.00	-36	2,486	-1.45%
2019/02/22	10	43.48	3	42.52	43.35	7	2,327	0.30%
2019/02/21	9	40.28	25	40.20	43.35	-16	2,188	-0.73%
2019/02/19	0	0.00	1	38.40	38.10	-1	1,915	-0.05%
2019/02/18	2	37.63	2	37.28	37.70	0	1,826	0.00%
2019/02/15	7	38.29	5	37.70	37.25	2	1,766	0.11%
2019/02/14	2	37.35	1	36.80	38.00	1	1,693	0.06%
2019/02/13	9	37.23	14	37.13	37.00	-5	1,549	-0.32%
2019/02/12	23	36.00	16	35.93	36.55	7	1,324	0.53%
2019/02/11	0	0.00	6	33.45	33.45	-6	730	-0.82%
2019/01/30	0	0.00	5	30.17	30.45	-5	665	-0.75%
2019/01/18	7	26.71	0	0.00	27.00	7	447	1.57%
2019/01/16	7	26.95	0	0.00	27.00	7	428	1.63%
2019/01/15	20	27.20	0	0.00	27.00	20	413	4.84%
2019/01/14	21	26.91	8	26.83	27.15	13	374	3.47%
2019/01/10	0	0.00	1	24.80	24.80	-1	290	-0.34%
2019/01/08	1	24.40	0	0.00	24.60	1	289	0.35%
2018/12/21	0	0.00	10	23.20	23.65	-10	334	-2.99%
2018/11/09	0	0.00	2	21.90	21.80	-2	343	-0.58%
2018/11/06	0	0.00	1	21.90	21.70	-1	371	-0.27%
2018/11/01	3	21.43	0	0.00	21.50	3	379	0.79%
2018/10/17	0	0.00	1	21.20	21.10	-1	451	-0.22%
2018/10/05	0	0.00	5	23.15	22.95	-5	428	-1.17%
2018/09/27	0	0.00	10	23.80	23.90	-10	452	-2.21%
2018/09/21	10	24.00	0	0.00	24.20	10	475	2.10%
2018/09/18	0	0.00	1	24.25	24.10	-1	491	-0.20%
2018/09/17	1	24.00	0	0.00	24.10	1	499	0.20%
2018/08/23	1	25.30	3	25.30	25.30	-2	1,043	-0.19%
2018/08/13	0	0.00	20	25.80	25.75	-20	1,139	-1.75%
2018/08/02	0	0.00	2	26.65	26.50	-2	1,137	-0.18%
2018/07/31	1	26.30	0	0.00	26.30	1	1,121	0.09%
2018/07/27	3	26.20	0	0.00	26.25	3	1,136	0.26%
2018/07/25	2	27.15	0	0.00	27.15	2	1,126	0.18%
2018/07/23	2	26.98	0	0.00	26.90	2	1,117	0.18%
2018/07/16	4	27.20	0	0.00	27.20	4	1,153	0.35%
2018/07/10	6	26.80	0	0.00	26.85	6	1,183	0.51%
2018/07/06	0	0.00	6	26.25	26.35	-6	1,198	-0.50%
2018/07/05	2	26.15	0	0.00	26.10	2	1,208	0.17%
2018/07/04	0	0.00	1	27.05	27.20	-1	1,257	-0.08%
2018/07/02	6	28.00	0	0.00	27.85	6	1,330	0.45%
2018/06/29	1	28.20	0	0.00	28.20	1	1,333	0.07%
2018/06/28	3	28.05	0	0.00	28.05	3	1,339	0.22%
2018/06/27	1	28.45	0	0.00	28.35	1	1,398	0.07%
2018/06/25	1	29.15	0	0.00	29.05	1	1,485	0.07%
2018/06/21	1	28.95	0	0.00	28.80	1	1,544	0.06%
2018/06/20	0	0.00	30	29.06	28.75	-30	1,558	-1.92%
2018/06/19	0	0.00	15	29.40	29.40	-15	1,557	-0.96%
2018/06/15	5	30.00	1	30.00	30.00	4	1,566	0.26%
2018/06/14	10	30.78	1	31.00	30.60	9	1,566	0.57%
2018/06/13	10	31.50	15	32.42	31.05	-5	1,555	-0.32%
2018/06/11	1	30.25	0	0.00	30.40	1	1,486	0.07%
2018/06/07	19	31.64	0	0.00	31.65	19	1,478	1.29%
2018/06/06	6	31.55	29	31.97	32.20	-23	1,449	-1.59%
2018/06/05	2	28.80	69	29.64	30.70	-67	1,328	-5.04%
2018/06/04	10	28.75	0	0.00	28.65	10	1,236	0.81%
2018/06/01	4	28.31	0	0.00	28.60	4	1,237	0.32%
2018/05/29	10	28.60	4	29.10	28.50	6	1,220	0.49%
2018/05/28	0	0.00	20	28.13	28.90	-20	1,200	-1.67%
2018/05/24	0	0.00	2	27.05	27.20	-2	1,165	-0.17%
2018/05/23	15	27.15	0	0.00	27.05	15	1,170	1.28%
2018/05/18	10	27.20	0	0.00	27.20	10	1,203	0.83%
2018/05/11	3	27.20	3	27.60	27.20	0	1,296	0.00%
2018/05/10	0	0.00	4	28.15	27.85	-4	1,288	-0.31%
2018/05/07	3	28.25	0	0.00	28.05	3	1,310	0.23%
2018/04/26	0	0.00	1	27.05	27.00	-1	1,412	-0.07%
2018/04/23	0	0.00	1	27.90	28.00	-1	1,430	-0.07%
2018/04/20	2	28.80	0	0.00	28.35	2	1,433	0.14%
2018/04/16	20	28.11	1	28.20	27.80	19	1,454	1.31%
2018/04/12	1	29.00	0	0.00	28.90	1	1,586	0.06%
2018/04/10	5	29.40	27	29.35	29.00	-22	1,670	-1.32%
2018/04/09	7	28.40	14	29.20	28.40	-7	1,620	-0.43%
2018/04/03	4	28.80	24	28.63	28.95	-20	1,598	-1.25%
2018/03/31	15	28.30	2	27.90	27.85	13	1,553	0.84%
2018/03/30	18	28.46	13	29.10	28.15	5	1,548	0.32%
2018/03/29	0	0.00	2	28.40	28.10	-2	1,491	-0.13%
2018/03/28	0	0.00	5	26.95	26.85	-5	1,415	-0.35%
2018/03/27	0	0.00	5	27.00	26.70	-5	1,423	-0.35%
2018/03/26	0	27.55	1	26.00	26.75	-1	1,456	-0.07%
2018/03/23	4	25.25	0	0.00	25.15	4	1,413	0.28%
2018/03/22	15	26.20	0	0.00	26.00	15	1,404	1.07%
2018/03/21	2	26.58	0	0.00	26.50	2	1,400	0.14%
2018/03/20	13	26.87	0	0.00	26.70	13	1,384	0.94%
2018/03/16	5	27.56	0	0.00	27.50	5	1,372	0.36%
2018/03/15	12	27.67	1	27.95	27.95	11	1,370	0.80%
2018/03/14	2	27.50	0	0.00	27.30	2	1,359	0.15%
2018/03/13	0	0.00	2	27.50	27.40	-2	1,368	-0.15%
2018/03/12	2	27.05	18	27.05	27.05	-16	1,368	-1.17%
2018/03/09	2	27.10	0	0.00	27.10	2	1,379	0.14%
2018/03/07	2	27.30	0	0.00	27.05	2	1,429	0.14%
2018/03/05	1	27.40	0	0.00	27.25	1	1,528	0.07%
2018/02/22	0	0.00	3	28.25	28.10	-3	1,899	-0.16%
2018/02/21	0	0.00	1	26.80	27.20	-1	1,913	-0.05%
2018/02/12	13	26.56	0	0.00	26.30	13	1,937	0.67%
2018/02/09	1	25.50	2	27.00	26.70	-1	1,944	-0.05%
2018/02/08	3	27.65	0	0.00	27.55	3	1,960	0.15%
2018/02/07	2	28.85	6	28.83	28.25	-4	2,011	-0.20%
2018/02/06	25	28.61	0	0.00	28.25	25	2,017	1.24%
2018/02/02	0	0.00	10	31.55	31.45	-10	2,000	-0.50%
2018/01/30	11	32.69	0	0.00	32.00	11	2,026	0.54%
2018/01/29	1	32.65	1	32.80	32.75	0	2,020	0.00%
2018/01/26	2	32.78	3	32.65	33.10	-1	2,016	-0.05%
2018/01/25	3	31.93	2	31.85	31.65	1	1,970	0.05%
2018/01/18	3	31.25	3	31.45	31.35	0	2,014	0.00%
2018/01/17	5	31.50	0	0.00	31.45	5	2,027	0.25%
2018/01/16	3	32.00	0	0.00	31.85	3	2,057	0.15%
2018/01/15	0	0.00	1	32.10	32.00	-1	2,069	-0.05%
2018/01/11	3	31.98	0	0.00	31.85	3	2,074	0.14%
2018/01/10	5	32.50	0	0.00	32.20	5	2,081	0.24%
2018/01/09	0	0.00	2	33.00	32.85	-2	2,076	-0.10%
2018/01/08	0	0.00	17	34.52	33.50	-17	2,066	-0.82%
2018/01/05	0	0.00	1	34.05	34.05	-1	1,939	-0.05%
2018/01/04	0	0.00	3	32.10	33.55	-3	1,890	-0.16%
2018/01/03	0	0.00	3	32.00	31.90	-3	1,884	-0.16%