高技 (5439)-兆豐-新竹券商分點個股進出

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

高技

(5439)

可現股當沖

股價
89.3
漲跌
▲1.9
漲幅
+2.17%
成交量
1,099張
產業
上櫃電子零組件類股
414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

高技 (5439)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/13	0	0.00	13	86.15	87.40	-13	2,597	-0.50%
2024/06/12	0	0.00	3	88.50	88.90	-3	2,572	-0.12%
2024/06/11	5	89.01	1	87.30	87.70	4	2,582	0.16%
2024/06/07	2	91.25	0	0.00	92.20	2	2,596	0.08%
2024/06/06	0	92.15	0	0.00	91.50	0	2,621	0.00%
2024/06/05	0	93.20	0	0.00	92.50	0	2,638	0.00%
2024/06/03	0	94.00	0	0.00	93.70	0	2,880	0.00%
2024/05/31	0	0.00	4	94.40	94.00	-4	3,129	-0.13%
2024/05/29	0	0.00	4	96.60	96.60	-4	3,292	-0.12%
2024/05/28	3	96.93	0	0.00	97.60	3	3,288	0.09%
2024/05/27	2	95.80	0	0.00	95.70	2	3,270	0.06%
2024/05/22	2	95.20	0	0.00	95.40	2	3,300	0.06%
2024/05/21	0	92.40	0	0.00	91.80	0	3,325	0.00%
2024/05/15	0	0.00	4	94.80	94.20	-4	3,394	-0.12%
2024/05/14	0	94.10	0	0.00	94.70	0	3,425	0.00%
2024/05/10	1	93.80	0	0.00	93.80	1	3,509	0.03%
2024/05/09	5	96.62	0	0.00	95.30	5	3,506	0.14%
2024/05/08	3	97.30	0	0.00	96.90	3	3,509	0.09%
2024/05/07	0	0.00	6.1	91.20	94.40	-6.1	3,475	-0.18%
2024/05/06	0	94.00	0	0.00	93.50	0	3,445	0.00%
2024/05/03	0	97.60	1	97.10	97.00	-1	3,448	-0.03%
2024/04/30	1	102.01	1	102.50	102.00	0	3,452	0.00%
2024/04/29	1	102.50	0	0.00	104.50	1	3,437	0.03%
2024/04/24	0	0.00	3	109.00	110.00	-3	3,469	-0.09%
2024/04/19	3	108.01	0.1	111.00	113.50	2.9	3,587	0.08%
2024/04/17	4	111.50	0	0.00	111.50	4	3,642	0.11%
2024/04/16	5	111.50	4	111.13	109.50	1	3,659	0.03%
2024/04/15	8	117.50	4	116.50	115.50	4	3,671	0.11%
2024/04/12	2	123.00	1.3	123.60	122.50	0.8	3,674	0.02%
2024/04/11	2	119.50	1	119.00	123.00	1	3,693	0.03%
2024/04/09	1	126.43	2	126.25	125.50	-1	3,713	-0.03%
2024/04/08	1	124.50	0	0.00	124.50	1	3,654	0.03%
2024/04/03	1	121.00	2	122.00	120.50	-1	3,634	-0.03%
2024/04/02	1	126.00	0	0.00	123.50	1	3,639	0.03%
2024/04/01	1	128.50	3	128.00	125.00	-2	3,629	-0.06%
2024/03/29	2	124.50	0	0.00	124.00	2	3,596	0.06%
2024/03/28	3	125.47	2	123.25	126.00	1	3,585	0.03%
2024/03/27	3	121.01	4	122.00	123.50	-1	3,560	-0.03%
2024/03/26	12	123.46	5.2	123.86	123.00	6.9	3,551	0.19%
2024/03/25	10.3	132.30	11.1	129.96	124.50	-0.8	3,493	-0.02%
2024/03/22	24.3	125.54	7	123.93	128.00	17.3	3,242	0.53%
2024/03/21	1	118.00	2	118.00	118.00	-1	3,107	-0.03%
2024/03/20	5	118.50	0	0.00	118.50	5	3,141	0.16%
2024/03/18	2	115.00	0	0.00	115.50	2	3,188	0.06%
2024/03/14	1	113.50	0	0.00	113.50	1	3,278	0.03%
2024/03/13	0.2	115.00	0	0.00	113.50	0.2	3,323	0.01%
2024/03/08	2	114.50	4	113.00	114.00	-2	3,746	-0.05%
2024/03/07	5	121.80	1.1	123.87	118.50	3.9	3,918	0.10%
2024/03/06	8	121.63	9.1	121.83	119.00	-1.1	4,023	-0.03%
2024/03/05	63.1	112.51	73	113.36	117.50	-9.9	4,091	-0.24%
2024/02/27	5	105.50	0	0.00	106.00	5	4,054	0.12%
2024/02/22	3	108.00	0	0.00	107.00	3	4,219	0.07%
2024/02/19	3	114.50	1	113.00	113.00	2	4,395	0.05%
2024/02/15	0	0.00	1	111.50	112.50	-1	4,467	-0.02%
2024/02/02	6	113.00	3	113.67	113.00	3	4,529	0.07%
2024/01/30	0	0.00	2	111.75	111.00	-2	4,668	-0.04%
2024/01/29	0	0.00	3	110.50	110.50	-3	4,747	-0.06%
2024/01/26	6	107.83	1.1	110.72	106.00	4.9	4,918	0.10%
2024/01/25	18.3	111.90	24	112.13	110.50	-5.7	4,929	-0.12%
2024/01/23	2	109.25	0	0.00	108.50	2	5,079	0.04%
2024/01/17	57	109.91	56	110.50	108.00	1	5,485	0.02%
2024/01/16	12	107.92	11	105.82	108.50	1	5,452	0.02%
2024/01/15	3	105.00	2	105.00	105.00	1	5,412	0.02%
2024/01/11	2	106.50	0	0.00	106.50	2	5,535	0.04%
2024/01/08	1	105.50	0	0.00	105.00	1	5,904	0.02%
2024/01/05	0	0.00	0.1	110.89	108.00	-0.1	5,986	0.00%
2024/01/04	1	109.50	0	0.00	109.50	1	6,069	0.02%
2024/01/03	1	115.00	4	113.63	115.00	-3	6,090	-0.05%
2024/01/02	0	0.00	1	121.50	121.00	-1	6,159	-0.02%
2023/12/28	1	123.00	0	0.00	121.50	1	6,212	0.02%
2023/12/27	3	123.33	3	125.00	124.50	0	6,242	0.00%
2023/12/25	1	122.00	0	0.00	120.50	1	6,343	0.02%
2023/12/22	1	123.00	0	0.00	121.50	1	6,330	0.02%
2023/12/21	2	122.25	41	124.50	121.50	-39	6,315	-0.62%
2023/12/20	42	124.25	2	125.00	124.00	40	6,268	0.64%
2023/12/18	1	120.50	1	121.00	121.00	0	6,151	0.00%
2023/12/15	1	124.50	0	0.00	122.50	1	6,104	0.02%
2023/12/14	0	0.00	0.3	127.50	127.00	-0.3	6,049	0.00%
2023/12/13	2	132.50	0	0.00	130.50	2	5,997	0.03%
2023/12/12	0	0.00	3	135.17	134.00	-3	5,978	-0.05%
2023/12/11	0	0.00	1	138.50	138.50	-1	5,967	-0.02%
2023/12/08	6	143.75	5	144.78	141.50	1	5,918	0.02%
2023/12/07	2	142.75	1.1	142.75	142.50	0.9	5,876	0.02%
2023/12/06	4.2	152.01	5	152.00	152.50	-0.8	5,763	-0.01%
2023/12/05	4.2	141.58	0	140.00	143.00	4.2	5,521	0.08%
2023/12/04	7	147.71	9.3	147.10	145.00	-2.3	5,397	-0.04%
2023/12/01	4.1	141.13	5.1	142.86	146.00	-1.1	5,123	-0.02%
2023/11/30	9.1	128.15	13	129.00	133.00	-3.9	4,903	-0.08%
2023/11/29	5	124.50	2	123.50	125.50	3	4,606	0.07%
2023/11/28	0	0.00	1	120.50	121.50	-1	4,565	-0.02%
2023/11/27	5.3	122.71	3	121.50	120.00	2.3	4,567	0.05%
2023/11/24	0	0.00	5	121.50	123.00	-5	4,531	-0.11%
2023/11/23	3	123.17	3.1	124.82	121.00	-0.1	4,512	0.00%
2023/11/22	2	122.50	0	0.00	122.00	2	4,458	0.04%
2023/11/21	0	0.00	0.2	125.00	121.50	-0.2	4,421	0.00%
2023/11/20	3.1	119.37	1.5	121.86	122.00	1.6	4,375	0.04%
2023/11/17	0.2	115.22	0	0.00	115.00	0.2	4,338	0.00%
2023/11/15	0.3	119.78	0	0.00	117.50	0.3	4,296	0.01%
2023/11/14	0.3	121.88	0	0.00	122.50	0.3	4,239	0.01%
2023/11/10	1.1	123.00	0	0.00	122.50	1.1	4,218	0.03%
2023/11/09	3	120.33	6	120.67	123.50	-3	4,167	-0.07%
2023/11/08	5.2	125.16	3	126.67	126.00	2.2	4,116	0.05%
2023/11/03	37	121.51	39.1	121.55	120.50	-2.1	4,285	-0.05%
2023/11/02	1	112.00	2	115.72	116.00	-1	4,127	-0.03%
2023/11/01	0	0.00	0.1	111.00	110.50	-0.1	4,115	0.00%
2023/10/31	2.1	115.00	30.3	114.73	109.50	-28.2	4,138	-0.68%
2023/10/30	11	114.86	1	114.00	114.50	10	3,990	0.25%
2023/10/27	17	113.03	3	112.83	113.00	14	4,000	0.35%
2023/10/26	38	113.84	0.1	114.50	113.00	37.9	4,031	0.94%
2023/10/25	1.1	112.06	34.2	113.61	117.50	-33.1	3,920	-0.84%
2023/10/24	2	106.25	1	104.50	107.00	1	3,821	0.03%
2023/10/23	0	0.00	3	105.33	104.50	-3	3,929	-0.08%
2023/10/20	0	0.00	3	104.50	106.00	-3	4,080	-0.07%
2023/10/19	1	105.00	2	106.75	107.00	-1	4,171	-0.02%
2023/10/18	3	106.33	0.1	108.00	104.00	2.9	4,196	0.07%
2023/10/17	2.1	114.52	7.2	115.21	115.50	-5.1	4,101	-0.12%
2023/10/16	3.1	110.25	2.1	112.02	113.00	1	4,023	0.03%
2023/10/13	22	108.59	24	108.92	109.00	-2	3,972	-0.05%
2023/10/12	8	103.88	9.1	102.79	104.50	-1.1	4,039	-0.03%
2023/10/11	3.1	99.86	13.1	98.01	97.20	-10	4,192	-0.24%
2023/10/06	34.1	98.80	25.1	100.04	100.00	9	4,529	0.20%
2023/10/05	0	0.00	5	93.46	93.70	-5	4,665	-0.11%
2023/10/04	2	91.10	0	0.00	92.20	2	4,756	0.04%
2023/10/03	1	92.60	1	91.50	91.30	0	4,979	0.00%
2023/10/02	3	92.43	1.1	91.88	93.40	1.9	5,050	0.04%
2023/09/28	21.1	88.70	30	89.29	90.00	-8.9	5,000	-0.18%
2023/09/21	0	0.00	15	85.00	84.90	-15	5,262	-0.29%
2023/09/15	5	89.60	0	0.00	90.10	5	5,359	0.09%
2023/09/14	11	90.95	2	89.60	90.40	9	5,338	0.17%
2023/09/13	10	85.50	0	0.00	85.10	10	5,302	0.19%
2023/09/12	1.1	85.01	0	0.00	85.30	1.1	5,333	0.02%
2023/09/11	2	86.50	2	87.20	86.00	0	5,364	0.00%
2023/09/08	11	88.50	0	0.00	88.40	11	5,414	0.20%
2023/09/07	0	0.00	1	89.70	89.70	-1	5,470	-0.02%
2023/09/06	2	91.85	0	0.00	91.50	2	5,685	0.04%
2023/09/05	3	88.23	0	0.00	90.10	3	5,753	0.05%
2023/09/04	1	88.30	0	0.00	88.70	1	5,777	0.02%
2023/08/31	0.1	89.30	0	0.00	88.90	0.1	5,796	0.00%
2023/08/30	1	89.80	0	0.00	89.80	1	5,805	0.02%
2023/08/28	1	89.40	13	90.40	89.40	-12	5,859	-0.20%
2023/08/25	1	95.00	2	92.85	92.50	-1	5,843	-0.02%
2023/08/24	1	97.00	0	0.00	95.90	1	5,879	0.02%
2023/08/23	1	94.70	1.2	96.17	96.30	-0.2	6,051	0.00%
2023/08/22	1	96.60	1.3	97.90	96.90	-0.3	6,074	0.00%
2023/08/17	1	101.50	1	102.50	105.50	0	6,270	0.00%
2023/08/15	1	101.50	0	0.00	101.50	1	6,344	0.02%
2023/08/14	0	0.00	8.2	97.74	98.00	-8.2	6,425	-0.13%
2023/08/11	3.2	103.34	5.3	101.34	100.00	-2.1	6,385	-0.03%
2023/08/10	24.2	113.54	29	114.26	105.50	-4.8	6,298	-0.08%
2023/08/09	9	111.56	1	112.00	111.50	8	6,117	0.13%
2023/08/08	2.5	106.90	0	0.00	109.50	2.5	6,066	0.04%
2023/08/07	1.3	108.50	2	106.50	108.50	-0.8	6,079	-0.01%
2023/08/04	3	103.33	0	0.00	105.00	3	6,139	0.05%
2023/08/02	3	103.83	0	0.00	103.50	3	6,168	0.05%
2023/08/01	1	109.50	1	104.00	106.50	0	6,174	0.00%
2023/07/31	1	111.00	2	113.00	108.50	-1	6,129	-0.02%
2023/07/28	1	107.00	0.1	108.00	107.00	0.9	6,042	0.01%
2023/07/27	1	110.50	0	0.00	108.00	1	6,025	0.02%
2023/07/26	1	110.50	1	108.00	108.00	0	5,955	0.00%
2023/07/25	3	110.00	5	108.90	106.00	-2	5,833	-0.03%
2023/07/24	5	111.70	3	110.50	112.00	2	5,667	0.04%
2023/07/21	6.1	106.43	11	106.77	107.00	-5	5,517	-0.09%
2023/07/20	12	108.92	0.1	112.50	111.50	11.9	5,396	0.22%
2023/07/19	5	110.30	1	108.00	108.00	4	5,331	0.08%
2023/07/18	0	0.00	72	112.75	108.00	-72	5,270	-1.37%
2023/07/17	29	112.66	24.1	114.84	113.50	4.9	5,157	0.10%
2023/07/14	2.4	105.79	69.1	104.38	110.50	-66.7	4,997	-1.33%
2023/07/13	64.2	98.70	35	102.73	100.50	29.2	4,727	0.62%
2023/07/12	2	93.70	40	92.10	94.80	-38	4,322	-0.88%
2023/07/11	3	90.10	1	90.50	90.60	2	4,056	0.05%
2023/07/10	42	90.53	1	92.20	89.20	41	3,955	1.04%
2023/07/07	5	89.60	2	90.00	90.50	3	3,773	0.08%
2023/07/06	0	0.00	2	86.20	85.80	-2	3,681	-0.05%
2023/07/05	0	0.00	2	87.60	87.60	-2	3,667	-0.05%
2023/07/04	30	89.85	0	0.00	89.90	30	3,640	0.82%
2023/07/03	18	89.09	4	89.45	89.80	14	3,583	0.39%
2023/06/30	3	83.80	0.2	84.47	83.80	2.8	3,492	0.08%
2023/06/29	67.1	85.47	22	85.29	86.50	45.1	3,484	1.30%
2023/06/27	0	0.00	5	83.70	81.50	-5	3,440	-0.15%
2023/06/21	5	83.54	2	84.00	84.00	3	3,382	0.09%
2023/06/15	0.1	84.00	0	0.00	84.60	0.1	3,321	0.00%
2023/06/14	0	0.00	0.1	84.85	84.80	-0.1	3,284	0.00%
2023/06/13	0	0.00	1	83.20	82.20	-1	3,219	-0.03%
2023/06/12	11	84.36	2	86.15	84.00	9	3,150	0.29%
2023/06/09	3	82.97	0	0.00	83.00	3	2,921	0.10%
2023/06/08	0	0.00	34	77.43	78.70	-34	2,847	-1.19%
2023/06/07	2	80.20	2	79.40	79.10	0	2,811	0.00%
2023/06/05	0	0.00	1	81.20	81.30	-1	2,768	-0.04%
2023/06/02	4	82.70	1.1	81.89	81.80	2.9	2,754	0.11%
2023/06/01	0	0.00	1	83.10	83.70	-1	2,748	-0.04%
2023/05/31	0	0.00	0.1	82.43	82.30	-0.1	2,729	0.00%
2023/05/30	1	82.40	1	81.50	81.90	0	2,763	0.00%
2023/05/29	1.1	84.06	2.1	81.22	80.80	-1	2,708	-0.04%
2023/05/26	0	0.00	2	80.50	80.50	-2	2,523	-0.08%
2023/05/25	1	79.00	1.2	78.54	78.80	-0.2	2,450	-0.01%
2023/05/24	13.3	78.03	6.1	79.64	79.30	7.2	2,399	0.30%
2023/05/23	1	75.70	0.6	73.52	75.80	0.4	2,220	0.02%
2023/05/22	2	76.15	1.2	75.86	75.90	0.9	2,122	0.04%
2023/05/19	1	75.10	3	75.30	75.10	-2	2,063	-0.10%
2023/05/17	2	72.00	0.1	72.10	72.30	1.9	1,885	0.10%
2023/05/12	0.1	72.60	5	73.22	73.50	-4.9	1,828	-0.27%
2023/05/11	3	71.83	4	71.81	71.40	-1	1,801	-0.06%
2023/05/10	2	73.10	1.1	73.32	73.40	0.9	1,737	0.05%
2023/05/09	3	71.87	3	72.17	71.90	0	1,631	0.00%
2023/05/08	0.1	71.60	0	0.00	71.60	0.1	1,547	0.01%
2023/05/05	0	0.00	5	69.76	69.50	-5	1,486	-0.34%
2023/05/04	0	0.00	2	69.50	69.40	-2	1,453	-0.14%
2023/05/03	5	67.00	0	0.00	67.60	5	1,412	0.35%
2023/04/19	1	64.00	0	0.00	63.70	1	1,265	0.08%
2023/04/14	3	67.50	0	0.00	67.40	3	1,171	0.26%
2023/04/13	1	68.70	5	68.80	68.40	-4	1,144	-0.35%
2023/04/12	2	69.55	1	69.00	70.50	1	1,104	0.09%
2023/04/11	2	67.70	2	68.00	68.50	0	1,031	0.00%
2023/04/10	0	0.00	4	67.85	68.30	-4	989	-0.40%
2023/03/31	14	67.73	2	66.80	66.80	12	931	1.29%
2023/03/30	2	67.60	6	67.67	67.60	-4	904	-0.44%
2023/03/28	3	66.33	0	0.00	64.00	3	823	0.36%
2023/03/27	10	67.95	0	0.00	68.50	10	767	1.30%
2023/03/23	6	66.72	0	0.00	67.50	6	737	0.81%
2023/03/13	10	65.07	0	0.00	65.50	10	638	1.57%
2023/03/10	0	0.00	26	65.31	65.80	-26	613	-4.24%
2023/03/08	0	0.00	1	66.00	66.20	-1	591	-0.17%
2023/03/06	16	65.66	0	0.00	64.90	16	551	2.90%
2023/03/03	0	0.00	1	64.70	64.20	-1	502	-0.20%
2023/03/02	1	63.00	2	63.40	64.40	-1	501	-0.20%
2023/03/01	0	0.00	149	62.00	63.00	-149	450	-33.08%	大賣/鉅額交易
2023/02/24	2	62.70	0	0.00	62.40	2	432	0.46%
2023/02/23	10	62.10	7	61.91	61.50	3	409	0.73%
2023/02/22	146	60.76	2	61.00	60.90	144	388	37.04%	大買/鉅額交易
2023/02/06	5	55.90	0	0.00	54.70	5	244	2.05%
2023/02/01	1	54.40	0	0.00	54.80	1	202	0.49%
2023/01/30	0	0.00	2	51.45	51.60	-2	174	-1.14%
2023/01/03	0	0.00	1	46.85	47.00	-1	145	-0.69%
2022/12/14	0	0.00	2	47.65	47.55	-2	148	-1.34%
2022/12/01	2	47.75	0	0.00	47.90	2	142	1.41%
2022/09/06	0	0.00	5	42.79	42.75	-5	223	-2.24%
2022/08/29	0	0.00	5	44.02	44.10	-5	229	-2.18%
2022/07/14	0	0.00	2	41.00	41.45	-2	236	-0.84%
2022/06/21	1	44.90	0	0.00	44.90	1	209	0.48%
2022/04/28	1	49.50	0	0.00	49.45	1	220	0.45%
2022/04/07	0	0.00	1	53.70	53.60	-1	382	-0.26%
2022/03/30	1	55.80	0	0.00	55.50	1	394	0.25%
2022/03/25	1	55.60	0	0.00	55.80	1	408	0.24%
2022/03/23	0	0.00	8	55.53	55.50	-8	451	-1.77%
2022/03/15	0	0.00	2	51.90	51.90	-2	490	-0.41%
2022/03/09	2	51.60	0	0.00	51.50	2	506	0.39%
2022/03/04	0	0.00	3	56.00	55.50	-3	526	-0.57%
2022/02/24	3	55.53	0	0.00	54.80	3	572	0.52%
2022/02/17	0	0.00	1	57.80	57.90	-1	611	-0.16%
2022/01/21	1	56.50	0	0.00	56.00	1	713	0.14%
2022/01/12	0	0.00	162	56.48	56.30	-162	742	-21.81%	大賣/鉅額交易
2022/01/07	0	0.00	4	59.75	59.30	-4	690	-0.58%
2022/01/05	5	61.86	0	0.00	61.90	5	689	0.72%
2022/01/04	2	61.30	0	0.00	61.30	2	662	0.30%
2021/12/06	1	59.50	0	0.00	59.50	1	927	0.11%
2021/12/02	0	0.00	95.5	60.59	60.10	-95.5	972	-9.82%
2021/12/01	1	61.30	0	0.00	61.50	1	993	0.10%
2021/11/29	1	60.10	1	59.40	61.70	0	1,080	0.00%
2021/11/25	1	62.50	0	0.00	62.30	1	1,189	0.08%
2021/11/24	2	61.95	0	0.00	62.70	2	1,190	0.17%
2021/11/23	8	62.65	0	0.00	62.40	8	1,194	0.67%
2021/11/19	5	64.46	3	64.70	64.20	2	1,253	0.16%
2021/11/18	2	65.30	0	0.00	64.70	2	1,252	0.16%
2021/11/10	2	65.00	0	0.00	65.30	2	1,273	0.16%
2021/11/09	13	64.56	1	64.50	64.60	12	1,280	0.94%
2021/11/08	20	64.90	0	0.00	64.30	20	1,281	1.56%
2021/11/05	0	0.00	3	64.70	64.90	-3	1,311	-0.23%
2021/11/04	13	65.35	0	0.00	65.10	13	1,350	0.96%
2021/11/02	0	0.00	1	65.60	63.70	-1	1,375	-0.07%
2021/11/01	2	64.85	2	65.10	65.20	0	1,378	0.00%
2021/10/21	1	62.30	1	61.70	61.60	0	1,622	0.00%
2021/10/20	3	61.17	1	61.40	61.40	2	1,642	0.12%
2021/10/07	8	60.90	0	0.00	60.80	8	1,960	0.41%
2021/10/05	0	0.00	2	60.00	60.40	-2	2,137	-0.09%
2021/10/01	0	0.00	1	62.30	61.10	-1	2,197	-0.05%
2021/09/30	6	62.45	0	0.00	62.80	6	2,190	0.27%
2021/09/28	10	63.55	10	65.22	65.00	0	2,177	0.00%
2021/09/27	0	0.00	5	66.00	64.80	-5	2,161	-0.23%
2021/09/24	15	64.50	0	0.00	65.00	15	2,147	0.70%
2021/09/14	0	0.00	1	64.90	64.90	-1	2,129	-0.05%
2021/09/13	10	68.40	0	0.00	66.10	10	2,125	0.47%
2021/09/09	5	64.30	75	66.59	66.80	-70	2,095	-3.34%
2021/09/08	12	65.40	12	68.60	65.40	0	2,091	0.00%
2021/09/07	0	0.00	2	68.50	69.00	-2	2,079	-0.10%
2021/09/06	0	0.00	4	69.65	68.60	-4	2,073	-0.19%
2021/09/03	1	70.20	1	70.90	70.90	0	2,058	0.00%
2021/09/02	1	72.20	2	72.55	71.80	-1	2,038	-0.05%
2021/09/01	3	70.67	1	70.40	70.30	2	1,967	0.10%
2021/08/27	5	67.10	5	67.00	67.00	0	1,864	0.00%
2021/08/26	6	68.68	4	68.70	67.80	2	1,856	0.11%
2021/08/25	1	65.70	0	0.00	65.70	1	1,801	0.06%
2021/08/24	1	64.30	0	0.00	63.40	1	1,798	0.06%
2021/08/13	0	0.00	4	65.10	65.10	-4	1,773	-0.23%
2021/08/11	1	67.00	0	0.00	66.80	1	1,775	0.06%
2021/08/06	2	71.90	0	0.00	71.00	2	1,752	0.11%
2021/08/05	0	0.00	1	71.70	71.70	-1	1,756	-0.06%
2021/08/03	2	72.10	0	0.00	72.20	2	1,801	0.11%
2021/08/02	0	0.00	1	71.20	71.10	-1	1,795	-0.06%
2021/07/30	21	73.90	0	0.00	71.40	21	1,781	1.18%
2021/07/29	70	71.96	0	0.00	72.70	70	1,752	3.99%
2021/07/28	2	70.60	2	68.60	70.60	0	1,701	0.00%
2021/07/26	0	0.00	2	72.75	72.30	-2	1,682	-0.12%
2021/07/23	0	0.00	4	71.40	70.20	-4	1,684	-0.24%
2021/07/22	7	71.86	2	74.15	71.40	5	1,695	0.29%
2021/07/21	2	72.70	2	73.00	73.90	0	1,638	0.00%
2021/07/20	1	71.90	0	0.00	70.90	1	1,570	0.06%
2021/07/19	1	71.60	0	0.00	71.90	1	1,557	0.06%
2021/07/16	2	72.40	2	73.40	73.30	0	1,551	0.00%
2021/07/15	3	74.20	2	72.35	74.00	1	1,518	0.07%
2021/07/13	2	69.80	2	71.95	69.50	0	1,435	0.00%
2021/07/12	3	69.27	4	69.78	70.40	-1	1,340	-0.07%
2021/07/09	0	0.00	1	68.70	70.00	-1	1,272	-0.08%
2021/07/06	1	66.00	0	0.00	65.50	1	1,479	0.07%
2021/06/25	2	65.50	2	64.40	64.00	0	1,605	0.00%
2021/06/23	1	64.00	0	0.00	63.90	1	1,608	0.06%
2021/06/18	1	64.00	0	0.00	63.70	1	1,646	0.06%
2021/05/25	0	0.00	1	55.30	55.50	-1	2,351	-0.04%
2021/05/18	2	53.45	3	52.87	53.00	-1	2,711	-0.04%
2021/05/17	0	0.00	4	50.51	49.70	-4	2,759	-0.14%
2021/05/12	0	0.00	1	60.90	56.70	-1	2,712	-0.04%
2021/05/11	0	0.00	1	64.40	61.50	-1	2,706	-0.04%
2021/05/07	1	64.00	0	0.00	64.80	1	2,891	0.03%
2021/05/06	1	64.70	0	0.00	63.20	1	3,060	0.03%
2021/05/04	1	61.50	0	0.00	61.80	1	3,147	0.03%
2021/05/03	0	0.00	1	63.60	63.20	-1	3,129	-0.03%
2021/04/28	0	0.00	1	67.30	66.80	-1	3,109	-0.03%
2021/04/23	0	0.00	1	64.80	64.70	-1	3,132	-0.03%
2021/04/22	0	0.00	1	64.80	63.80	-1	3,146	-0.03%
2021/04/20	1	66.00	1	66.40	66.90	0	3,152	0.00%
2021/04/19	0	0.00	2	64.50	66.20	-2	3,171	-0.06%
2021/04/16	2	62.50	4	62.60	63.40	-2	3,170	-0.06%
2021/04/13	3	66.90	2	66.95	64.80	1	3,294	0.03%
2021/04/12	6	69.35	11	68.55	68.80	-5	3,249	-0.15%
2021/04/09	2	66.20	1	65.60	66.70	1	3,083	0.03%
2021/04/08	2	66.65	1	66.90	67.20	1	3,083	0.03%
2021/04/07	2	66.65	4	66.60	66.90	-2	3,048	-0.07%
2021/04/01	3	63.50	0	0.00	63.90	3	3,110	0.10%
2021/03/29	4	65.25	0	0.00	65.50	4	3,130	0.13%
2021/03/25	1	62.80	1	64.30	63.80	0	3,124	0.00%
2021/03/24	0	0.00	1	64.80	63.40	-1	3,165	-0.03%
2021/03/23	12	65.20	0	0.00	64.90	12	3,152	0.38%
2021/03/19	1	66.00	0	0.00	66.40	1	3,126	0.03%
2021/03/17	0	0.00	1	66.90	64.10	-1	3,071	-0.03%
2021/03/15	2	66.20	2	66.50	66.60	0	3,052	0.00%
2021/03/12	2	67.25	8	67.34	66.60	-6	3,041	-0.20%
2021/03/11	2	66.55	8	66.25	66.60	-6	2,988	-0.20%
2021/03/10	2	65.50	6	65.83	67.00	-4	2,895	-0.14%
2021/03/09	0	0.00	2	63.25	63.90	-2	2,836	-0.07%
2021/03/08	3	66.00	2	66.60	64.40	1	2,805	0.04%
2021/03/05	8	65.61	1	65.70	64.80	7	2,724	0.26%
2021/03/03	0	0.00	2	62.50	63.40	-2	2,717	-0.07%
2021/02/26	0	0.00	4	62.43	62.70	-4	2,631	-0.15%
2021/02/25	1	64.60	4	63.13	62.20	-3	2,625	-0.11%
2021/02/24	0	0.00	0.2	62.40	62.20	-0.2	2,613	-0.01%
2021/02/23	1	63.20	6	60.40	63.20	-5	2,586	-0.19%
2021/02/22	8	62.46	5	62.18	61.90	3	2,538	0.12%
2021/02/19	7	60.54	4	59.93	60.90	3	2,440	0.12%
2021/02/18	18	58.22	4	60.10	61.00	14	2,421	0.58%
2021/02/17	2	55.90	2	58.20	57.40	0	2,327	0.00%
2021/02/02	0	0.00	1	54.20	55.20	-1	2,245	-0.04%
2021/02/01	0	0.00	24	54.31	55.00	-24	2,210	-1.09%
2021/01/29	17	55.89	2	54.75	54.40	15	2,165	0.69%
2021/01/28	1	57.00	2	57.20	58.60	-1	1,969	-0.05%
2021/01/27	3	56.87	4	55.48	56.40	-1	1,780	-0.06%
2021/01/26	1	52.90	1	53.70	52.90	0	1,638	0.00%
2021/01/25	0	0.00	1	52.70	52.40	-1	1,618	-0.06%
2021/01/21	1	51.50	0	0.00	51.40	1	1,596	0.06%
2021/01/20	1	51.90	0	0.00	52.10	1	1,582	0.06%
2021/01/19	5	53.66	0	0.00	53.40	5	1,553	0.32%
2021/01/18	1	53.00	0	0.00	53.00	1	1,520	0.07%
2021/01/12	2	52.90	0	0.00	51.90	2	1,440	0.14%
2021/01/08	3	54.97	1	55.40	54.50	2	1,367	0.15%
2021/01/07	11	57.07	5	58.14	56.50	6	1,337	0.45%
2021/01/06	1	54.50	6	56.68	57.60	-5	1,246	-0.40%
2021/01/05	1	54.50	1	53.50	54.50	0	1,160	0.00%
2020/12/31	0	0.00	1	52.50	52.50	-1	1,106	-0.09%
2020/12/28	30	54.01	38	54.21	54.50	-8	993	-0.81%
2020/12/25	1	52.20	2	51.75	51.70	-1	904	-0.11%
2020/12/23	1	49.00	0	0.00	49.50	1	843	0.12%
2020/12/18	3	51.60	16	51.72	50.60	-13	818	-1.59%
2020/12/17	0	0.00	2	51.80	51.70	-2	764	-0.26%
2020/12/15	1	50.30	0	0.00	49.65	1	736	0.14%
2020/12/14	0	0.00	3.3	51.27	50.70	-3.3	728	-0.46%
2020/12/11	1	50.20	0	0.00	50.20	1	722	0.14%
2020/12/10	1	51.80	3	51.90	52.00	-2	706	-0.28%
2020/12/09	3	51.30	0	0.00	52.40	3	693	0.43%
2020/12/07	0	0.00	1	49.70	49.40	-1	664	-0.15%
2020/12/04	0	0.00	2	50.60	50.50	-2	648	-0.31%
2020/12/03	2	50.60	0	0.00	50.60	2	644	0.31%
2020/12/02	1	50.90	0	0.00	50.70	1	644	0.16%
2020/11/30	1	51.90	1	51.70	51.90	0	651	0.00%
2020/11/26	8	50.80	15	50.53	51.10	-7	607	-1.15%
2020/11/24	23	49.44	1	48.95	48.90	22	604	3.64%
2020/11/23	1	48.95	0	0.00	49.10	1	575	0.17%
2020/11/19	10	47.65	7	47.80	47.65	3	521	0.58%
2020/11/18	0	0.00	1	47.60	47.60	-1	511	-0.20%
2020/11/17	4	47.76	4	47.55	47.70	0	501	0.00%
2020/11/16	1	45.55	1	47.05	47.00	0	491	0.00%
2020/11/12	0.3	44.85	2	44.90	44.30	-1.7	514	-0.33%
2020/11/06	0	0.00	2	44.25	44.40	-2	523	-0.38%
2020/10/19	2	43.40	0	0.00	43.30	2	626	0.32%
2020/10/14	0	0.00	1	43.15	43.20	-1	642	-0.16%
2020/10/12	0	0.00	1	43.10	43.10	-1	658	-0.15%
2020/10/08	0	0.00	3	43.40	43.10	-3	676	-0.44%
2020/10/07	0	0.00	2	43.40	43.30	-2	687	-0.29%
2020/09/25	0	0.00	2	42.00	40.95	-2	852	-0.23%
2020/09/14	0	0.00	1	43.60	43.80	-1	968	-0.10%
2020/09/11	1	44.00	0	0.00	43.60	1	973	0.10%
2020/09/07	0	0.00	4	44.65	44.90	-4	994	-0.40%
2020/09/04	0	0.00	2	45.60	45.65	-2	1,005	-0.20%
2020/09/02	1	45.35	0	0.00	45.20	1	994	0.10%
2020/09/01	4	45.30	5	44.48	45.15	-1	1,007	-0.10%
2020/08/31	22	45.51	28	45.58	45.55	-6	1,005	-0.60%
2020/08/28	13	44.82	2	45.00	45.00	11	1,012	1.09%
2020/08/27	2	43.45	0	0.00	43.30	2	991	0.20%
2020/08/24	2	43.28	2	43.00	42.90	0	1,052	0.00%
2020/08/21	1	43.55	1	43.90	43.70	0	1,060	0.00%
2020/08/20	2	43.15	16	43.21	43.80	-14	1,070	-1.31%
2020/08/19	15	46.29	3	45.50	46.35	12	1,049	1.14%
2020/08/18	7	44.05	5	43.75	43.80	2	998	0.20%
2020/08/14	1	43.65	0	0.00	43.20	1	1,046	0.10%
2020/08/11	0	0.00	1	42.80	42.95	-1	1,067	-0.09%
2020/08/10	1	44.45	0	0.00	44.35	1	1,073	0.09%
2020/08/07	0	0.00	1	44.45	44.70	-1	1,089	-0.09%
2020/08/04	4	43.80	0	0.00	43.75	4	1,125	0.36%
2020/07/30	1	44.10	0	0.00	44.20	1	1,197	0.08%
2020/07/29	0	0.00	1	42.95	43.00	-1	1,204	-0.08%
2020/07/27	0	0.00	1	44.40	43.40	-1	1,202	-0.08%
2020/07/24	0	0.00	2	44.00	44.40	-2	1,213	-0.16%
2020/07/21	2	48.10	1	47.75	47.15	1	1,176	0.08%
2020/07/20	1	47.60	9	46.57	47.50	-8	1,168	-0.68%
2020/07/17	0	0.00	3	46.70	46.10	-3	1,159	-0.26%
2020/07/16	1	47.30	0	0.00	47.05	1	1,154	0.09%
2020/07/15	16	49.20	0	0.00	49.00	16	1,146	1.40%
2020/07/13	1	49.50	0	0.00	49.40	1	1,124	0.09%
2020/07/10	1	49.95	1	50.90	49.30	0	1,118	0.00%
2020/07/07	5	52.16	2	53.20	52.00	3	1,053	0.28%
2020/07/06	2	51.10	2	52.00	51.90	0	1,010	0.00%
2020/07/03	2	50.95	1	51.10	50.90	1	986	0.10%
2020/07/02	1	50.70	0	0.00	50.70	1	971	0.10%
2020/07/01	3	50.17	3	51.10	50.00	0	961	0.00%
2020/06/30	1	50.20	1	49.75	50.60	0	943	0.00%
2020/06/29	2	48.60	1	47.50	48.60	1	905	0.11%
2020/06/22	0	0.00	1	48.60	48.60	-1	880	-0.11%
2020/06/19	1	48.60	1	48.05	48.00	0	876	0.00%
2020/06/18	0	0.00	6	48.70	48.75	-6	860	-0.70%
2020/06/15	0	0.00	1	49.20	49.15	-1	863	-0.12%
2020/06/12	1	49.00	2	49.48	49.75	-1	861	-0.12%
2020/06/11	1	50.40	3	50.70	50.00	-2	859	-0.23%
2020/06/08	2	50.35	2	50.35	50.00	0	850	0.00%
2020/06/05	1	51.20	0	0.00	51.80	1	823	0.12%
2020/06/04	5	51.38	3	51.20	51.40	2	814	0.25%
2020/06/01	3	50.80	0	0.00	50.80	3	742	0.40%
2020/05/28	0	0.00	1	49.95	49.85	-1	696	-0.14%
2020/05/27	0	0.00	1	49.50	49.20	-1	679	-0.15%
2020/05/20	3	46.28	0	0.00	46.30	3	582	0.52%
2020/05/13	4	45.96	0	0.00	46.35	4	517	0.77%
2020/05/11	0	0.00	1	45.90	46.00	-1	495	-0.20%
2020/05/08	3	44.77	0	0.00	44.75	3	465	0.64%
2020/05/07	1	45.55	0	0.00	44.70	1	443	0.23%
2020/05/06	0	0.00	17	43.90	44.20	-17	414	-4.10%
2020/04/30	0	0.00	5	41.75	42.00	-5	376	-1.33%
2020/04/29	5	42.20	1	42.70	41.80	4	380	1.05%
2020/04/28	0	0.00	2	40.60	40.70	-2	361	-0.55%
2020/04/15	3	37.70	3	37.45	37.80	0	377	0.00%
2020/04/09	0	0.00	1	34.40	34.15	-1	368	-0.27%
2020/03/24	0	0.00	1	29.90	29.80	-1	355	-0.28%
2020/03/23	1	28.30	0	0.00	28.60	1	353	0.28%
2020/03/20	1	29.20	0	0.00	29.75	1	349	0.29%
2020/03/19	0	0.00	1	27.80	27.50	-1	344	-0.29%
2020/03/16	1	32.80	0	0.00	32.10	1	319	0.31%
2020/03/12	1	36.30	0	0.00	36.15	1	296	0.34%
2020/03/02	1	37.35	0	0.00	37.90	1	280	0.36%
2020/02/27	2	38.50	0	0.00	38.50	2	282	0.71%
2020/02/26	2	39.23	1	38.80	39.15	1	284	0.35%
2020/02/13	1	38.25	0	0.00	38.20	1	274	0.36%
2020/02/07	0	0.00	100	37.00	36.60	-100	272	-36.74%
2020/01/30	1	38.00	0	0.00	37.50	1	263	0.38%
2020/01/14	2	39.60	0	0.00	40.60	2	263	0.76%
2019/11/25	0	0.00	1	42.15	41.90	-1	571	-0.18%
2019/11/06	0	0.00	1	41.10	41.05	-1	616	-0.16%
2019/11/01	0	0.00	1	41.10	40.80	-1	624	-0.16%
2019/10/31	1	40.75	55	40.76	40.80	-54	629	-8.58%
2019/10/30	0	0.00	43	40.77	40.95	-43	629	-6.83%
2019/10/29	2	40.85	110	40.98	40.75	-108	631	-17.10%	大賣/鉅額交易
2019/10/25	1	41.75	0	0.00	41.80	1	630	0.16%
2019/10/23	1	42.15	0	0.00	41.80	1	640	0.16%
2019/10/22	3	41.48	0	0.00	42.25	3	646	0.46%
2019/10/16	0	0.00	10	41.35	41.10	-10	736	-1.36%
2019/10/08	1	41.15	0	0.00	41.05	1	774	0.13%
2019/10/07	0	0.00	10	41.75	41.50	-10	791	-1.26%
2019/09/25	0	0.00	11	42.07	42.10	-11	817	-1.35%
2019/09/23	1	42.60	0	0.00	42.80	1	838	0.12%
2019/09/20	11	42.15	0	0.00	42.10	11	845	1.30%
2019/09/19	20	42.25	0	0.00	42.10	20	846	2.36%
2019/09/17	1	42.20	0	0.00	42.20	1	873	0.11%
2019/09/16	1	43.00	0	0.00	43.00	1	883	0.11%
2019/09/12	0	0.00	4	43.20	43.25	-4	904	-0.44%
2019/09/11	1	43.05	4	43.26	43.00	-3	956	-0.31%
2019/09/10	1	44.00	0	0.00	44.10	1	951	0.11%
2019/09/09	1	44.70	0	0.00	44.70	1	952	0.10%
2019/09/06	3	47.33	0	0.00	46.80	3	933	0.32%
2019/09/05	5	43.94	1	45.05	46.15	4	829	0.48%
2019/08/16	0	0.00	2	41.80	41.90	-2	801	-0.25%
2019/08/15	2	40.85	1	41.50	41.70	1	818	0.12%
2019/08/14	0	0.00	5	41.80	41.40	-5	828	-0.60%
2019/08/06	0	0.00	13	41.00	41.90	-13	881	-1.47%
2019/08/05	2	42.45	0	0.00	42.05	2	887	0.23%
2019/07/25	1	45.00	2	45.35	45.10	-1	960	-0.10%
2019/07/24	3	46.05	0	0.00	46.00	3	983	0.31%
2019/07/22	0	0.00	1	48.10	48.15	-1	1,035	-0.10%
2019/07/19	1	48.05	0	0.00	47.95	1	1,023	0.10%
2019/07/17	0	0.00	1	47.70	47.55	-1	1,049	-0.10%
2019/07/15	6	47.62	0	0.00	48.10	6	1,114	0.54%
2019/07/11	0	0.00	1	46.60	46.60	-1	1,129	-0.09%
2019/07/10	1	45.55	0	0.00	45.55	1	1,165	0.09%
2019/07/05	1	45.15	0	0.00	45.15	1	1,281	0.08%
2019/07/03	1	45.35	2	45.55	45.35	-1	1,500	-0.07%
2019/07/02	0	0.00	2	46.25	46.30	-2	1,666	-0.12%
2019/06/28	0	0.00	2	45.20	45.10	-2	1,705	-0.12%
2019/06/27	2	44.90	0	0.00	44.85	2	1,757	0.11%
2019/06/26	2	44.20	0	0.00	44.55	2	1,784	0.11%
2019/06/24	1	44.95	0	0.00	45.05	1	1,866	0.05%
2019/06/19	0	0.00	2	43.88	43.90	-2	2,057	-0.10%
2019/06/12	2	41.75	0	0.00	41.85	2	2,750	0.07%
2019/06/11	1	41.15	0	0.00	41.60	1	2,835	0.04%
2019/05/23	1	41.00	0	0.00	40.80	1	2,976	0.03%
2019/05/21	10	43.50	230	42.47	43.50	-220	2,956	-7.44%	大賣/鉅額交易
2019/05/17	0	0.00	2	44.35	44.25	-2	2,945	-0.07%
2019/05/14	5	45.20	0	0.00	46.20	5	2,939	0.17%
2019/05/09	2	47.50	1	46.00	47.00	1	2,922	0.03%
2019/05/07	0	0.00	1	49.00	49.00	-1	2,927	-0.03%
2019/05/06	0	0.00	2	48.30	48.20	-2	2,937	-0.07%
2019/05/03	0	0.00	1	48.90	48.55	-1	2,939	-0.03%
2019/05/02	7	49.17	0	0.00	48.65	7	2,934	0.24%
2019/04/30	2	47.45	1	47.80	47.75	1	2,919	0.03%
2019/04/29	0	0.00	3	45.10	45.35	-3	2,900	-0.10%
2019/04/24	0	0.00	3	51.40	51.60	-3	2,955	-0.10%
2019/04/18	0	0.00	1	52.80	52.50	-1	2,910	-0.03%
2019/04/11	0	0.00	10	53.70	53.30	-10	3,038	-0.33%
2019/04/10	6	55.65	0	0.00	55.10	6	2,992	0.20%
2019/04/09	4	54.83	4	55.95	55.60	0	2,921	0.00%
2019/04/08	70	55.85	7	56.31	57.00	63	2,785	2.26%
2019/04/02	1	51.90	2	52.75	53.00	-1	2,624	-0.04%
2019/04/01	4	52.93	0	0.00	52.30	4	2,601	0.15%
2019/03/29	1	51.70	0	0.00	52.30	1	2,556	0.04%
2019/03/27	0	0.00	1	51.60	52.00	-1	2,554	-0.04%
2019/03/26	0	0.00	1	53.00	51.90	-1	2,516	-0.04%
2019/03/22	0	0.00	4	49.45	49.80	-4	2,420	-0.17%
2019/03/21	2	50.40	6	50.01	50.10	-4	2,383	-0.17%
2019/03/20	9	49.11	11	49.58	49.70	-2	2,303	-0.09%
2019/03/19	51	47.38	46	47.56	48.00	5	2,032	0.25%
2019/03/18	15	45.36	5	45.85	45.90	10	1,833	0.55%
2019/03/15	1	42.60	2	43.68	43.65	-1	1,676	-0.06%
2019/03/14	4	42.60	3	43.85	42.30	1	1,624	0.06%
2019/03/13	6	42.78	1	42.80	43.25	5	1,541	0.32%
2019/03/11	3	41.30	1	41.10	41.20	2	1,492	0.13%
2019/02/27	2	40.70	0	0.00	41.10	2	1,564	0.13%
2019/02/26	1	41.80	0	0.00	41.15	1	1,561	0.06%
2019/02/25	0	0.00	5	40.90	42.15	-5	1,518	-0.33%
2019/01/28	0	0.00	5	41.30	41.10	-5	1,509	-0.33%
2019/01/21	0	0.00	1	41.45	41.15	-1	1,472	-0.07%
2019/01/16	5	42.71	2	43.03	43.05	3	1,434	0.21%
2019/01/14	1	41.00	1	40.40	40.45	0	1,306	0.00%
2019/01/11	2	41.03	2	41.35	41.15	0	1,303	0.00%
2019/01/10	1	40.55	2	40.43	40.55	-1	1,271	-0.08%
2019/01/09	3	41.72	1	42.35	41.50	2	1,251	0.16%
2019/01/08	2	41.40	6	41.62	41.40	-4	1,226	-0.33%
2019/01/07	6	41.52	4	42.05	41.55	2	1,209	0.17%
2019/01/04	2	41.68	2	41.68	42.00	0	1,148	0.00%
2019/01/03	1	40.75	0	0.00	40.65	1	1,075	0.09%
2018/12/24	0	0.00	9	40.38	41.10	-9	1,072	-0.84%
2018/12/22	0	0.00	1	41.20	40.70	-1	1,138	-0.09%
2018/12/20	1	40.90	0	0.00	39.60	1	1,155	0.09%
2018/12/17	0	0.00	1	41.20	40.15	-1	1,104	-0.09%
2018/12/11	0	0.00	1	37.05	37.05	-1	1,117	-0.09%
2018/12/06	0	0.00	8	37.35	36.60	-8	1,210	-0.66%
2018/12/04	2	39.00	0	0.00	38.50	2	1,453	0.14%
2018/12/03	2	39.10	3	38.75	39.00	-1	1,565	-0.06%
2018/11/30	0	0.00	1	37.05	37.30	-1	1,593	-0.06%
2018/11/27	2	37.60	0	0.00	37.35	2	1,898	0.11%
2018/11/26	2	36.70	1	36.20	36.75	1	1,978	0.05%
2018/11/23	2	35.80	0	0.00	36.00	2	2,016	0.10%
2018/11/22	2	36.25	0	0.00	35.40	2	2,141	0.09%
2018/11/21	1	35.85	0	0.00	35.85	1	2,438	0.04%
2018/11/16	3	35.40	3	35.60	34.80	0	3,426	0.00%
2018/11/14	1	34.80	1	35.10	34.70	0	3,585	0.00%
2018/11/08	0	0.00	2	32.90	32.80	-2	3,571	-0.06%
2018/11/07	0	0.00	1	32.00	31.90	-1	3,555	-0.03%
2018/11/01	0	0.00	1	31.65	31.55	-1	3,588	-0.03%
2018/10/25	1	30.10	0	0.00	30.20	1	3,608	0.03%
2018/10/23	2	32.15	0	0.00	32.10	2	3,588	0.06%
2018/10/19	3	32.25	0	0.00	32.70	3	3,579	0.08%
2018/10/11	1	32.00	0	0.00	32.20	1	3,599	0.03%
2018/10/05	1	36.25	5	37.28	36.10	-4	3,553	-0.11%
2018/10/04	1	37.60	0	0.00	37.65	1	3,518	0.03%
2018/10/01	1	37.70	0	0.00	37.55	1	3,453	0.03%
2018/09/27	0	0.00	2	40.10	39.55	-2	3,339	-0.06%
2018/09/21	2	41.43	0	0.00	41.20	2	3,277	0.06%
2018/09/20	1	40.80	0	0.00	40.70	1	3,264	0.03%
2018/09/19	2	42.00	2	41.98	41.60	0	3,242	0.00%
2018/09/18	0	0.00	2	43.43	42.40	-2	3,218	-0.06%
2018/09/14	1	42.80	2	42.70	42.60	-1	3,163	-0.03%
2018/09/12	0	0.00	5	40.84	41.25	-5	3,205	-0.16%
2018/09/11	0	0.00	3	41.73	42.00	-3	3,171	-0.09%
2018/09/10	78	43.97	69	42.82	41.00	9	3,131	0.29%
2018/09/07	5	47.47	9	45.34	45.00	-4	2,932	-0.14%
2018/09/06	1	49.25	4	49.53	49.25	-3	2,799	-0.11%
2018/09/05	1	49.80	4	49.55	49.20	-3	2,820	-0.11%
2018/09/04	11	49.75	18	48.99	50.20	-7	2,748	-0.25%
2018/09/03	17	51.32	16	51.71	49.45	1	2,662	0.04%
2018/08/31	2	48.58	13	48.36	50.70	-11	2,514	-0.44%
2018/08/30	3	50.17	0	0.00	49.50	3	2,420	0.12%
2018/08/29	17	50.21	0	0.00	50.50	17	2,401	0.71%
2018/08/28	3	51.87	3	51.33	49.70	0	2,270	0.00%
2018/08/27	4	49.65	2	49.30	50.40	2	1,967	0.10%
2018/08/24	109	49.91	100	49.50	50.80	9	1,820	0.49%	大買/
2018/08/23	7	48.39	9	48.06	48.40	-2	1,292	-0.15%
2018/08/22	23	43.50	22	43.64	44.00	1	993	0.10%
2018/08/21	38	42.93	34	43.15	41.80	4	925	0.43%
2018/08/15	0	0.00	2	39.55	39.55	-2	957	-0.21%
2018/08/13	0	0.00	12	39.90	39.50	-12	963	-1.25%
2018/08/10	0	0.00	5	40.80	40.65	-5	955	-0.52%
2018/08/09	0	0.00	2	40.65	40.60	-2	943	-0.21%
2018/07/24	1	38.00	0	0.00	38.00	1	1,036	0.10%
2018/07/19	1	39.05	0	0.00	39.15	1	1,047	0.10%
2018/07/18	0	0.00	2	40.98	40.85	-2	1,062	-0.19%
2018/07/10	2	37.65	0	0.00	38.15	2	1,146	0.17%
2018/07/05	0	0.00	1	38.30	37.75	-1	1,243	-0.08%
2018/07/04	1	38.00	0	0.00	38.25	1	1,312	0.08%
2018/07/02	1	39.70	0	0.00	39.20	1	1,362	0.07%
2018/06/28	3	38.82	0	0.00	38.85	3	1,419	0.21%
2018/06/26	3	39.33	0	0.00	39.75	3	1,826	0.16%
2018/06/22	8	42.63	16	42.80	41.55	-8	2,014	-0.40%
2018/06/20	0	0.00	1	40.85	41.40	-1	2,153	-0.05%
2018/06/13	1	42.75	1	43.20	41.20	0	2,324	0.00%
2018/06/12	0	0.00	3	41.20	41.00	-3	2,259	-0.13%
2018/06/08	5	41.71	0	0.00	41.70	5	2,280	0.22%
2018/06/07	1	41.70	0	0.00	41.60	1	2,297	0.04%
2018/06/06	0	0.00	1	40.40	42.50	-1	2,320	-0.04%
2018/06/04	7	40.59	5	40.55	40.70	2	2,346	0.09%
2018/05/31	0	0.00	3	39.52	39.35	-3	2,392	-0.13%
2018/05/30	3	40.28	2	39.90	39.75	1	2,403	0.04%
2018/05/29	2	41.55	0	0.00	41.20	2	2,453	0.08%
2018/05/28	2	42.00	0	0.00	42.25	2	2,425	0.08%
2018/05/25	1	42.50	4	42.50	42.60	-3	2,433	-0.12%
2018/05/24	2	43.10	2	42.30	43.05	0	2,428	0.00%
2018/05/23	0	0.00	2	40.00	39.60	-2	2,421	-0.08%
2018/05/18	0	0.00	2	39.05	39.10	-2	2,672	-0.07%
2018/05/16	0	0.00	1	40.65	39.20	-1	2,708	-0.04%
2018/05/14	4	39.25	0	0.00	39.00	4	2,743	0.15%
2018/05/08	0	0.00	4	40.60	40.75	-4	2,853	-0.14%
2018/05/07	2	39.20	0	0.00	39.80	2	2,908	0.07%
2018/05/04	2	39.35	0	0.00	38.75	2	2,952	0.07%
2018/05/02	0	0.00	4	40.50	40.30	-4	3,042	-0.13%
2018/04/30	3	38.17	0	0.00	38.80	3	3,032	0.10%
2018/04/24	2	36.80	0	0.00	36.70	2	3,001	0.07%
2018/04/23	2	39.93	0	0.00	37.40	2	2,986	0.07%
2018/04/20	1	41.40	0	0.00	41.00	1	2,935	0.03%
2018/04/19	0	0.00	2	43.00	41.80	-2	2,920	-0.07%
2018/04/17	2	41.43	0	0.00	41.35	2	2,873	0.07%
2018/04/16	2	41.53	0	0.00	41.40	2	2,867	0.07%
2018/04/11	0	0.00	15	42.28	41.75	-15	2,818	-0.53%
2018/04/10	0	0.00	2	43.60	42.55	-2	2,785	-0.07%
2018/04/03	5	41.56	5	41.73	41.60	0	2,680	0.00%
2018/04/02	5	41.60	2	41.50	41.60	3	2,665	0.11%
2018/03/31	5	42.03	0	0.00	42.10	5	2,645	0.19%
2018/03/30	22	45.53	44	44.70	41.70	-22	2,608	-0.84%
2018/03/29	19	43.75	8	43.65	44.65	11	2,359	0.47%
2018/03/28	5	41.39	47	41.01	42.20	-42	2,225	-1.89%
2018/03/27	4	43.25	2	43.20	41.40	2	2,192	0.09%
2018/03/26	51	41.46	4	41.78	43.00	47	2,046	2.30%
2018/03/23	19	40.17	51	40.15	40.25	-32	1,935	-1.65%
2018/03/21	5	39.15	10	38.21	39.00	-5	1,723	-0.29%
2018/03/15	1	37.50	0	0.00	37.20	1	1,600	0.06%
2018/03/09	1	37.65	0	0.00	37.75	1	1,512	0.07%
2018/03/07	2	36.90	0	0.00	36.25	2	1,446	0.14%
2018/03/06	0	0.00	1	37.00	37.00	-1	1,418	-0.07%
2018/03/05	2	36.60	0	0.00	36.70	2	1,393	0.14%
2018/03/01	0	0.00	10	35.79	35.70	-10	1,301	-0.77%
2018/02/26	6	36.45	10	36.05	36.00	-4	1,267	-0.32%
2018/02/23	0	0.00	3	38.20	37.30	-3	1,212	-0.25%
2018/02/22	10	37.87	4	38.16	37.50	6	1,142	0.53%
2018/02/21	32	37.80	20.2	37.71	38.20	11.8	1,028	1.14%
2018/02/12	5	34.80	4	34.60	35.30	1	927	0.11%
2018/02/09	6	33.19	0	0.00	33.65	6	888	0.68%
2018/02/08	1	34.00	3	34.00	34.00	-2	868	-0.23%
2018/02/06	4	32.11	0	0.00	32.40	4	833	0.48%
2018/02/05	2	34.95	1	34.95	35.00	1	795	0.13%
2018/02/01	5	36.02	6	35.28	35.20	-1	776	-0.13%
2018/01/31	1	34.90	10	35.30	35.20	-9	712	-1.26%
2018/01/30	0.2	34.20	5	35.00	34.25	-4.8	686	-0.69%
2018/01/29	0	0.00	10	33.95	34.50	-10	631	-1.58%
2018/01/26	5	32.97	2	33.60	33.70	3	579	0.52%
2018/01/25	2	32.28	0	0.00	32.35	2	496	0.40%
2018/01/24	1	32.10	0	0.00	31.90	1	477	0.21%
2018/01/23	4	31.73	0	0.00	31.50	4	460	0.87%
2018/01/18	2	31.30	0	0.00	31.10	2	452	0.44%
2018/01/17	1	31.20	0	0.00	31.10	1	452	0.22%
2018/01/11	0	0.00	1	31.05	30.90	-1	450	-0.22%
2018/01/10	1	30.60	0	0.00	30.60	1	453	0.22%
2018/01/09	1	31.50	0	0.00	31.55	1	448	0.22%
2018/01/08	0	0.00	1	31.10	30.95	-1	428	-0.23%
2018/01/02	6	30.75	0	0.00	30.75	6	457	1.31%