凱美 (2375)-兆豐-松德券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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

凱美 (2375)籌碼相關－兆豐-松德券商分點個股進出

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-松德券商分點個股進出
兆豐-松德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
2024/12/11	0	0.00	1	71.70	71.50	-1	1,896	-0.05%
2024/12/10	2	73.35	1	75.70	71.90	1	1,857	0.05%
2024/12/09	1	75.40	0	0.00	74.40	1	1,783	0.06%
2024/12/06	1	82.40	6	82.22	79.30	-5	1,660	-0.30%
2024/12/05	8	86.21	7	85.80	82.40	1	1,485	0.07%
2024/12/04	5	76.44	11	80.35	83.00	-6	862	-0.70%
2024/12/03	6	77.22	0	0.00	75.50	6	597	1.00%
2024/12/02	0	0.00	25	73.48	73.80	-25	385	-6.49%
2024/11/29	0	0.00	2	67.90	68.30	-2	257	-0.78%
2024/10/29	1	66.70	0	0.00	65.90	1	293	0.34%
2024/10/25	4	67.75	0	0.00	68.10	4	322	1.24%
2024/10/14	0	0.00	1	66.50	66.70	-1	458	-0.22%
2024/09/05	0	0.00	2	65.60	65.90	-2	774	-0.26%
2024/09/02	0	0.00	18	70.60	70.40	-18	818	-2.20%
2024/08/21	1	67.20	0	0.00	67.80	1	1,054	0.09%
2024/08/20	2	67.75	0	0.00	67.50	2	1,084	0.18%
2024/08/15	0	0.00	6	65.38	65.40	-6	1,082	-0.55%
2024/08/14	0	0.00	1	63.50	63.50	-1	1,082	-0.09%
2024/08/13	1	61.90	0	0.00	62.10	1	1,077	0.09%
2024/08/09	1	63.10	1	62.80	61.50	0	1,085	0.00%
2024/08/08	1	61.30	0	0.00	61.20	1	1,082	0.09%
2024/08/07	2	62.00	1	60.00	62.50	1	1,080	0.09%
2024/08/06	3	58.40	0	0.00	58.70	3	1,079	0.28%
2024/07/31	3	68.30	2	69.20	68.20	1	1,077	0.09%
2024/07/23	1	69.70	0	0.00	68.70	1	1,121	0.09%
2024/07/22	3	68.83	0	0.00	68.70	3	1,120	0.27%
2024/07/19	6	71.27	0	0.00	70.50	6	1,116	0.54%
2024/07/18	11	73.44	0	0.00	73.00	11	1,106	0.99%
2024/07/17	0	0.00	10	76.04	74.50	-10	1,095	-0.91%
2024/07/16	5	73.40	11	75.97	74.10	-6	1,072	-0.56%
2024/07/15	1	72.30	0	0.00	72.30	1	1,010	0.10%
2024/07/11	1	73.10	4	74.53	74.40	-3	989	-0.30%
2024/07/05	0	0.00	2	72.70	73.30	-2	943	-0.21%
2024/07/04	5	70.18	0	0.00	70.20	5	910	0.55%
2024/07/03	1	69.40	0	0.00	70.20	1	921	0.11%
2024/06/28	1	70.90	0	0.00	70.50	1	922	0.11%
2024/06/26	13	71.76	0.1	71.40	72.10	12.9	938	1.37%
2024/06/24	0	0.00	0.2	73.70	72.50	-0.2	923	-0.02%
2024/06/21	0	0.00	1	74.10	74.10	-1	896	-0.11%
2024/06/18	1	72.30	1	71.20	71.20	0	835	0.00%
2024/06/17	0	0.00	0.1	72.10	72.00	-0.1	831	-0.01%
2024/06/14	0	0.00	8.1	72.69	72.00	-8.1	825	-0.98%
2024/06/07	0	0.00	1	71.49	71.10	-1	797	-0.13%
2024/06/06	1	69.60	0	0.00	69.10	1	779	0.13%
2024/06/04	0	0.00	2	70.70	70.90	-2	754	-0.27%
2024/05/31	2	71.50	2.1	73.25	70.10	-0.1	730	-0.01%
2024/05/29	1	71.50	2	71.25	70.70	-1	615	-0.16%
2024/05/28	1	69.50	0	0.00	69.20	1	589	0.17%
2024/05/27	2	69.45	1	70.90	69.80	1	596	0.17%
2024/05/24	2	67.80	0	0.00	67.80	2	559	0.36%
2024/05/22	0	0.00	1	66.10	66.20	-1	525	-0.19%
2024/05/16	2	66.20	1	65.80	65.80	1	520	0.19%
2024/05/07	0.1	64.70	0	0.00	65.40	0.1	512	0.02%
2024/04/22	0	0.00	2	61.60	61.60	-2	434	-0.46%
2024/04/11	0	0.00	1	64.50	64.50	-1	420	-0.24%
2024/04/09	1	63.50	1	64.40	64.20	0	415	0.00%
2024/04/01	1	63.60	0	0.00	62.80	1	392	0.25%
2024/02/29	1	64.80	2	66.40	66.80	-1	797	-0.13%
2024/02/19	1	65.00	1	65.80	65.50	0	924	0.00%
2024/01/22	0	0.00	1	64.50	65.10	-1	938	-0.11%
2024/01/18	1	64.20	1	64.70	64.80	0	928	0.00%
2024/01/12	0	0.00	1	64.50	64.50	-1	891	-0.11%
2024/01/10	0	0.00	1	66.00	65.40	-1	886	-0.11%
2024/01/05	0	0.00	1	67.80	67.80	-1	902	-0.11%
2024/01/04	1	68.60	0	0.00	67.60	1	906	0.11%
2024/01/02	0.1	69.90	0	0.00	69.50	0.1	898	0.01%
2023/12/29	1	69.70	1	70.30	70.50	0	897	0.00%
2023/12/28	1	71.00	0	0.00	70.10	1	892	0.11%
2023/12/25	0	0.00	1	69.90	70.00	-1	885	-0.11%
2023/12/22	0	0.00	1	70.20	70.10	-1	883	-0.11%
2023/12/21	0.1	71.00	0	0.00	70.80	0.1	882	0.01%
2023/12/19	1	71.80	0	0.00	70.70	1	873	0.11%
2023/12/18	2.1	73.18	0	0.00	72.20	2.1	867	0.24%
2023/12/15	0	0.00	1	75.70	74.50	-1	850	-0.12%
2023/12/14	5	75.30	1	76.30	75.10	4	845	0.47%
2023/12/12	2	74.65	0	0.00	73.80	2	828	0.24%
2023/12/11	2	75.45	1	74.20	74.20	1	830	0.12%
2023/12/08	0.1	75.90	2	76.10	76.20	-1.9	802	-0.24%
2023/12/07	0	0.00	1	74.10	74.10	-1	780	-0.13%
2023/12/06	2	73.85	1	74.50	74.00	1	770	0.13%
2023/12/05	0.1	76.00	0	0.00	74.90	0.1	748	0.01%
2023/12/01	1	75.90	0	0.00	75.90	1	714	0.14%
2023/11/30	6	77.10	0	0.00	75.70	6	710	0.84%
2023/11/29	3.1	77.32	2	77.90	77.80	1.1	685	0.16%
2023/11/28	2	75.00	1	75.20	75.10	1	625	0.16%
2023/11/24	1	74.40	3	73.70	73.70	-2	518	-0.39%
2023/11/23	0	0.00	3	69.30	68.60	-3	399	-0.75%
2023/11/01	0	0.00	1	65.10	61.80	-1	350	-0.29%
2023/10/20	1	63.70	0	0.00	63.80	1	353	0.28%
2023/10/18	1	65.80	0	0.00	65.10	1	358	0.28%
2023/10/17	2	68.00	0	0.00	67.00	2	356	0.56%
2023/10/13	0	0.00	1	68.40	67.90	-1	360	-0.28%
2023/08/11	0.2	58.80	0	0.00	58.80	0.2	387	0.05%
2023/07/26	10	63.05	0	0.00	62.60	10	426	2.35%
2023/07/25	0	0.00	1	63.30	63.10	-1	433	-0.23%
2023/07/03	0	0.00	30	67.73	67.80	-30	797	-3.76%
2023/06/19	0	0.00	1	68.20	68.20	-1	1,009	-0.10%
2023/06/16	0	0.00	1	69.00	69.00	-1	1,031	-0.10%
2023/06/15	1	69.90	0	0.00	69.70	1	1,047	0.10%
2023/06/12	0	0.00	1	69.10	68.80	-1	1,136	-0.09%
2023/06/08	1	70.40	0	0.00	69.50	1	1,195	0.08%
2023/06/05	2	73.05	0	0.00	73.40	2	1,484	0.13%
2023/06/02	0	0.00	1	72.80	73.00	-1	1,599	-0.06%
2023/05/31	0	0.00	11	70.52	70.70	-11	1,768	-0.62%
2023/05/30	0	0.00	2	69.30	69.00	-2	1,769	-0.11%
2023/05/29	0	0.00	1	69.20	69.90	-1	1,776	-0.06%
2023/05/24	2	69.75	0	0.00	69.80	2	1,813	0.11%
2023/05/22	0	0.00	6	70.70	71.10	-6	1,887	-0.32%
2023/05/19	1	71.30	5	70.10	70.10	-4	2,091	-0.19%
2023/05/18	1	70.30	1	70.50	70.50	0	2,182	0.00%
2023/05/16	0	0.00	2	69.00	69.00	-2	2,210	-0.09%
2023/05/15	1	67.20	0	0.00	67.30	1	2,211	0.05%
2023/05/12	1	67.50	0	0.00	68.00	1	2,213	0.05%
2023/05/10	1	68.80	0	0.00	68.60	1	2,218	0.05%
2023/05/05	0	0.00	1	70.30	70.30	-1	2,213	-0.05%
2023/05/03	1	68.30	0	0.00	67.70	1	2,222	0.04%
2023/05/02	0.2	68.90	0	0.00	68.90	0.2	2,228	0.01%
2023/04/28	2	70.00	2	69.00	69.00	0	2,230	0.00%
2023/04/17	0	0.00	4	77.33	77.40	-4	2,127	-0.19%
2023/04/14	3	77.07	2	77.70	76.80	1	2,107	0.05%
2023/04/13	2	76.15	0	0.00	75.50	2	2,067	0.10%
2023/04/12	2	77.40	2	77.90	77.00	0	2,003	0.00%
2023/04/11	5	75.10	0	0.00	75.00	5	1,957	0.26%
2023/04/10	0	0.00	1	75.90	74.80	-1	1,942	-0.05%
2023/04/07	1	72.50	0	0.00	72.50	1	1,883	0.05%
2023/04/06	25	73.10	0	0.00	72.80	25	1,874	1.33%
2023/03/31	1	74.20	3	74.70	74.00	-2	1,865	-0.11%
2023/03/29	3	73.80	0	0.00	72.20	3	1,828	0.16%
2023/03/24	0	0.00	1	78.50	78.10	-1	1,767	-0.06%
2023/03/23	1	78.70	0	0.00	79.10	1	1,740	0.06%
2023/03/17	3	75.20	0	0.00	75.00	3	1,615	0.19%
2023/03/14	2	75.95	2	75.30	75.30	0	1,538	0.00%
2023/03/13	1	75.30	1	75.70	77.00	0	1,534	0.00%
2023/03/10	2	78.10	3	78.20	78.50	-1	1,502	-0.07%
2023/03/09	2	81.25	2.8	80.90	80.70	-0.8	1,448	-0.06%
2023/03/08	3	79.77	1.6	79.88	80.00	1.4	1,349	0.10%
2023/03/07	2	75.65	0	0.00	76.80	2	1,199	0.17%
2023/03/06	1	72.00	3	72.40	76.00	-2	1,069	-0.19%
2023/03/03	0	0.00	2	69.60	69.10	-2	931	-0.21%
2023/02/22	1	67.60	1	67.40	67.20	0	837	0.00%
2023/02/21	1	69.90	1	69.70	69.40	0	817	0.00%
2023/02/20	3	70.67	5	70.48	70.40	-2	800	-0.25%
2023/02/17	4	70.00	4	71.53	71.50	0	752	0.00%
2023/02/16	0	0.00	3	67.50	69.30	-3	548	-0.55%
2023/02/15	1	62.20	0	0.00	63.00	1	460	0.22%
2023/02/14	0	0.00	4	62.55	62.60	-4	451	-0.89%
2023/02/06	1	63.70	0	0.00	62.70	1	442	0.23%
2023/02/03	1	64.50	0	0.00	63.50	1	442	0.23%
2023/02/02	2	64.05	1	64.40	64.70	1	441	0.23%
2023/02/01	0	0.00	1	62.50	63.80	-1	426	-0.23%
2023/01/31	0	0.00	1	60.70	60.70	-1	401	-0.25%
2023/01/30	0	0.00	1	59.10	58.90	-1	392	-0.25%
2023/01/17	1	58.10	0	0.00	57.50	1	390	0.26%
2023/01/13	1	59.00	1	59.90	58.20	0	391	0.00%
2023/01/11	0	0.00	1	59.00	59.00	-1	383	-0.26%
2023/01/10	1	58.10	0	0.00	58.60	1	381	0.26%
2023/01/09	0	0.00	1	58.90	58.90	-1	379	-0.26%
2023/01/06	0	0.00	1	57.00	57.30	-1	370	-0.27%
2022/12/19	1	58.30	0	0.00	58.00	1	415	0.24%
2022/12/15	0	0.00	1	61.00	60.70	-1	415	-0.24%
2022/12/14	1	60.10	0	0.00	60.40	1	422	0.24%
2022/12/13	1	59.70	0	0.00	59.50	1	423	0.24%
2022/12/09	0	0.00	1	60.90	61.50	-1	429	-0.23%
2022/12/08	1	59.60	0	0.00	59.60	1	429	0.23%
2022/12/07	2	60.65	0	0.00	59.40	2	440	0.45%
2022/12/05	1	61.30	0.8	62.50	64.50	0.2	435	0.05%
2022/12/02	1	60.70	0	0.00	60.70	1	427	0.23%
2022/12/01	0	0.00	1	59.30	58.50	-1	426	-0.23%
2022/11/28	1	56.90	0	0.00	56.60	1	458	0.22%
2022/11/25	0	0.00	2	58.25	57.40	-2	501	-0.40%
2022/11/23	1	56.60	0	0.00	56.30	1	531	0.19%
2022/11/18	2	57.30	0	0.00	56.40	2	552	0.36%
2022/11/14	0	0.00	1	57.20	57.20	-1	568	-0.18%
2022/11/10	1	55.60	0	0.00	55.10	1	567	0.18%
2022/11/09	0	0.00	1	56.10	55.80	-1	568	-0.18%
2022/11/08	1	55.30	0	0.00	53.90	1	564	0.18%
2022/11/07	1	55.90	0	0.00	54.50	1	570	0.18%
2022/11/02	0	0.00	1	52.70	52.70	-1	574	-0.17%
2022/10/18	1	51.90	0	0.00	51.70	1	897	0.11%
2022/10/05	0	0.00	1	52.30	52.30	-1	944	-0.11%
2022/10/03	1	51.30	0	0.00	50.70	1	974	0.10%
2022/09/26	0	0.00	1	51.20	50.50	-1	981	-0.10%
2022/09/21	0	0.00	4.8	58.22	56.70	-4.8	991	-0.48%
2022/09/20	1	58.60	1	58.50	58.10	0	1,001	0.00%
2022/09/15	0.4	61.10	0	0.00	61.00	0.4	1,008	0.04%
2022/09/13	0.4	64.90	0	0.00	64.00	0.4	997	0.04%
2022/08/31	1	57.80	0	0.00	58.30	1	980	0.10%
2022/08/30	1	58.70	20	58.95	58.40	-19	970	-1.96%
2022/08/29	1	59.20	4	58.10	58.10	-3	969	-0.31%
2022/08/26	0	0.00	2	61.80	61.40	-2	959	-0.21%
2022/08/25	14	61.81	4	61.55	61.50	10	952	1.05%
2022/08/24	22	61.63	6	62.10	62.00	16	946	1.69%
2022/08/23	3	58.17	4	59.55	60.30	-1	906	-0.11%
2022/08/22	1	57.30	1	57.10	57.00	0	881	0.00%
2022/08/19	1	56.60	1	57.10	57.00	0	877	0.00%
2022/08/15	1	55.20	4	55.05	55.60	-3	857	-0.35%
2022/08/12	1	53.60	1	54.80	55.10	0	850	0.00%
2022/07/29	0	0.00	2	55.45	55.10	-2	836	-0.24%
2022/07/26	1	55.80	1	54.90	54.70	0	823	0.00%
2022/07/21	1	56.40	0	0.00	57.20	1	816	0.12%
2022/07/19	2	57.85	2	57.30	57.00	0	803	0.00%
2022/07/18	4	58.23	3	58.00	59.00	1	780	0.13%
2022/07/15	10	57.50	1	57.50	57.50	9	651	1.38%
2022/07/12	2	49.65	0	0.00	48.85	2	593	0.34%
2022/07/08	2	52.15	2	52.80	52.80	0	597	0.00%
2022/06/17	0	0.00	2	59.20	59.20	-2	611	-0.33%
2022/06/06	1	68.90	0	0.00	69.30	1	645	0.15%
2022/05/30	3	66.80	0	0.00	66.70	3	681	0.44%
2022/05/27	0	0.00	5	66.00	65.80	-5	681	-0.73%
2022/05/13	0	0.00	1	61.10	61.80	-1	715	-0.14%
2022/05/11	0	0.00	1	61.70	61.60	-1	713	-0.14%
2022/04/26	0	0.00	1	64.00	65.10	-1	767	-0.13%
2022/04/22	1	67.60	0	0.00	67.80	1	782	0.13%
2022/04/13	1	71.60	0	0.00	71.90	1	987	0.10%
2022/04/12	1	71.00	0	0.00	70.80	1	1,040	0.10%
2022/04/07	1	79.50	0	0.00	77.40	1	1,296	0.08%
2022/04/06	1	80.30	0	0.00	80.40	1	1,300	0.08%
2022/04/01	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/03/30	2	83.90	1	84.30	83.60	1	1,395	0.07%
2022/03/28	2	83.25	2	84.25	84.90	0	1,456	0.00%
2022/03/15	0	0.00	1	79.00	78.50	-1	1,826	-0.05%
2022/03/08	1	82.30	1	81.30	79.60	0	2,795	0.00%
2022/03/07	1	82.50	0	0.00	83.00	1	3,173	0.03%
2022/02/25	0	0.00	2	87.85	87.70	-2	5,474	-0.04%
2022/02/24	0	0.00	3	87.30	87.30	-3	5,554	-0.05%
2022/02/10	3	93.93	3	93.97	93.80	0	5,726	0.00%
2022/02/09	1	93.40	1	93.80	93.70	0	5,730	0.00%
2022/01/24	2	88.55	3	90.07	90.50	-1	5,792	-0.02%
2022/01/13	0	0.00	1	92.80	92.60	-1	5,748	-0.02%
2022/01/12	0	0.00	1	95.50	93.10	-1	5,739	-0.02%
2022/01/11	1	95.70	0	0.00	94.70	1	5,711	0.02%
2022/01/07	1	98.70	0	0.00	97.90	1	5,663	0.02%
2022/01/03	0	0.00	1	104.00	104.50	-1	5,410	-0.02%
2021/12/30	0	0.00	3	101.00	101.00	-3	5,348	-0.06%
2021/12/27	0	0.00	5	99.12	99.30	-5	5,307	-0.09%
2021/12/24	0	0.00	10	98.06	97.60	-10	5,285	-0.19%
2021/12/23	2	99.00	2	100.50	98.70	0	5,269	0.00%
2021/12/22	0	0.00	10	99.00	99.10	-10	5,243	-0.19%
2021/12/21	2	99.05	0	0.00	98.40	2	5,213	0.04%
2021/12/20	5	98.52	4	97.90	97.60	1	5,189	0.02%
2021/12/17	0	0.00	0.1	100.00	99.50	-0.1	5,132	0.00%
2021/12/16	2	101.75	6	101.50	101.00	-4	5,096	-0.08%
2021/12/15	1	101.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	1	101.00	1	101.00	101.00	0	5,036	0.00%
2021/12/13	1	104.00	0	0.00	103.00	1	5,006	0.02%
2021/12/10	3.2	102.03	1	102.00	101.00	2.2	4,945	0.04%
2021/12/09	2	105.00	3	106.00	106.00	-1	4,867	-0.02%
2021/12/08	6	105.58	3	105.50	105.00	3	4,825	0.06%
2021/12/07	11.9	108.69	3	105.83	105.50	8.9	4,723	0.19%
2021/12/06	6.1	113.79	1	115.00	114.50	5.1	4,378	0.12%
2021/12/03	0.4	116.00	0	0.00	116.50	0.4	4,312	0.01%
2021/12/02	19.4	116.21	5	118.60	113.00	14.4	4,177	0.34%
2021/12/01	9	117.83	10	118.80	117.00	-1	3,918	-0.03%
2021/11/30	5.1	120.42	9	119.39	117.00	-3.9	3,566	-0.11%
2021/11/29	16	112.63	20	114.18	113.50	-4	3,000	-0.13%
2021/11/26	13	113.46	12	114.83	115.50	1	2,633	0.04%
2021/11/25	5	107.10	7	112.07	111.50	-2	1,878	-0.11%
2021/11/24	1	97.70	9	102.80	105.00	-8	1,479	-0.54%
2021/11/23	1	97.00	5	95.34	95.50	-4	1,280	-0.31%
2021/11/22	5	94.64	0	0.00	93.60	5	1,208	0.41%
2021/11/17	0	0.00	1	92.30	93.40	-1	1,196	-0.08%
2021/11/15	0	0.00	4	90.30	90.70	-4	1,294	-0.31%
2021/11/12	0	0.00	10	87.40	86.50	-10	1,288	-0.78%
2021/11/11	0	0.00	4	88.25	87.10	-4	1,312	-0.30%
2021/11/03	2	85.90	3	86.87	87.00	-1	1,461	-0.07%
2021/11/02	1	83.10	0	0.00	83.00	1	1,481	0.07%
2021/10/21	2	84.00	0	0.00	83.20	2	1,654	0.12%
2021/10/20	0	0.00	2.8	82.79	82.90	-2.8	1,666	-0.17%
2021/10/15	0	0.00	1	81.80	81.80	-1	1,811	-0.06%
2021/10/08	2	80.00	0	0.00	79.90	2	1,912	0.10%
2021/10/07	0	0.00	1	80.90	80.90	-1	1,941	-0.05%
2021/10/06	1	77.80	2	77.20	76.30	-1	1,996	-0.05%
2021/10/04	0	0.00	2	79.60	78.90	-2	2,113	-0.09%
2021/09/28	1	87.20	0	0.00	86.90	1	2,855	0.04%
2021/09/23	0	0.00	2	89.35	89.00	-2	3,473	-0.06%
2021/09/22	1	87.00	1	87.00	87.00	0	3,665	0.00%
2021/09/16	1	89.90	1	88.70	88.50	0	3,798	0.00%
2021/09/15	2	90.35	1	89.40	89.40	1	3,852	0.03%
2021/09/14	2	92.50	0	0.00	91.40	2	3,980	0.05%
2021/09/09	4	91.50	1	92.10	91.70	3	4,652	0.06%
2021/09/08	0	0.00	1	93.00	89.90	-1	4,965	-0.02%
2021/09/06	2	94.00	0	0.00	93.30	2	5,158	0.04%
2021/09/03	2	95.05	30	95.67	95.40	-28	5,294	-0.53%
2021/08/30	0	0.00	1	102.50	102.00	-1	5,408	-0.02%
2021/08/25	0	0.00	1	103.50	104.00	-1	5,627	-0.02%
2021/08/24	2	101.75	1	100.50	100.50	1	5,661	0.02%
2021/08/23	1	98.20	0	0.00	100.50	1	5,722	0.02%
2021/08/20	1	95.40	1	96.80	96.80	0	5,777	0.00%
2021/08/17	1	100.00	0	0.00	96.00	1	6,084	0.02%
2021/08/10	0	0.00	1	110.00	108.00	-1	6,365	-0.02%
2021/08/06	30	110.92	0	0.00	111.00	30	6,647	0.45%
2021/07/27	1	110.50	1	111.00	109.50	0	7,484	0.00%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/23	1	113.00	0	0.00	112.00	1	7,663	0.01%
2021/07/22	1	116.00	0	0.00	112.50	1	7,736	0.01%
2021/07/21	1	110.00	1	112.00	111.00	0	7,787	0.00%
2021/07/15	1	113.50	0	0.00	114.50	1	7,884	0.01%
2021/07/14	1	113.00	1	115.00	114.00	0	8,022	0.00%
2021/07/13	1	117.00	2	116.75	114.00	-1	8,058	-0.01%
2021/07/12	1	117.00	0	0.00	116.50	1	8,026	0.01%
2021/07/09	0	0.00	3.1	115.03	115.00	-3.1	8,040	-0.04%
2021/07/08	1	119.00	0	0.00	119.00	1	8,066	0.01%
2021/07/07	2	121.25	7	124.43	120.50	-5	8,101	-0.06%
2021/07/06	4	123.00	1.1	121.59	121.50	2.9	7,972	0.04%
2021/07/05	2	121.50	3	119.67	118.00	-1	7,865	-0.01%
2021/07/02	0	0.00	4.1	114.37	115.50	-4.1	7,760	-0.05%
2021/07/01	6	115.58	1.3	115.15	114.00	4.7	8,048	0.06%
2021/06/30	1	114.00	5	117.10	123.00	-4	8,037	-0.05%
2021/06/29	2	115.50	3	115.83	112.00	-1	7,900	-0.01%
2021/06/28	4	111.63	1	109.50	112.50	3	7,787	0.04%
2021/06/23	1	113.50	4	117.25	115.50	-3	7,897	-0.04%
2021/06/22	1	112.00	0	0.00	112.00	1	7,990	0.01%
2021/06/21	3	114.50	0	0.00	113.50	3	8,099	0.04%
2021/06/18	7.4	117.70	5	118.80	117.00	2.4	8,071	0.03%
2021/06/17	3.2	113.75	5	114.20	117.50	-1.8	7,670	-0.02%
2021/06/16	2	107.00	0	0.00	107.00	2	7,512	0.03%
2021/06/15	2	107.75	2	108.00	108.00	0	7,507	0.00%
2021/06/09	2	104.50	2	103.25	103.00	0	7,802	0.00%
2021/06/07	4	104.88	1	103.00	102.50	3	7,863	0.04%
2021/06/04	1	103.50	4	105.38	105.00	-3	7,874	-0.04%
2021/06/03	0	0.00	5	104.00	104.00	-5	7,867	-0.06%
2021/06/02	4	100.88	1	102.00	100.00	3	7,833	0.04%
2021/06/01	0	0.00	17	104.53	105.00	-17	7,781	-0.22%
2021/05/31	0	0.00	3	105.00	104.50	-3	7,760	-0.04%
2021/05/28	1	106.00	0	0.00	104.50	1	7,739	0.01%
2021/05/27	3	104.33	17	104.50	104.00	-14	7,708	-0.18%
2021/05/26	8	104.63	61	110.57	104.50	-53	7,654	-0.69%
2021/05/25	115	107.91	26	107.75	108.00	89	7,623	1.17%	大買/
2021/05/24	0	0.00	2	98.60	98.60	-2	7,669	-0.03%
2021/05/21	2	96.75	2	96.65	95.80	0	8,044	0.00%
2021/05/19	9	95.44	9	94.78	95.40	0	8,409	0.00%
2021/05/18	3	94.93	2	96.65	96.90	1	8,638	0.01%
2021/05/17	8	89.21	11	89.67	88.90	-3	8,770	-0.03%
2021/05/14	2	98.75	5	97.20	93.00	-3	8,852	-0.03%
2021/05/13	26	85.91	28	90.98	91.60	-2	8,935	-0.02%
2021/05/12	16	95.56	0	0.00	90.90	16	9,089	0.18%
2021/05/11	8	102.94	14	100.89	101.00	-6	9,090	-0.07%
2021/05/10	4	114.13	4	112.75	110.50	0	9,152	0.00%
2021/05/07	3	108.17	9	110.44	113.00	-6	9,214	-0.07%
2021/05/06	10	103.15	22	103.80	103.00	-12	9,549	-0.13%
2021/05/05	10.2	106.98	3	107.00	102.50	7.2	9,563	0.08%
2021/05/04	9	105.89	14	106.04	106.00	-5	9,851	-0.05%
2021/05/03	8	116.63	2.2	113.74	113.50	5.8	10,170	0.06%
2021/04/29	5	126.70	1	125.00	125.00	4	10,099	0.04%
2021/04/28	10	126.95	6	127.83	128.50	4	10,166	0.04%
2021/04/27	6	122.83	28	124.16	126.50	-22	10,239	-0.21%
2021/04/26	1	124.00	16	123.66	123.50	-15	10,222	-0.15%
2021/04/23	3	123.00	0	0.00	122.50	3	10,282	0.03%
2021/04/22	3	120.00	1	119.00	119.50	2	10,494	0.02%
2021/04/21	3	124.17	5	125.50	123.50	-2	10,620	-0.02%
2021/04/20	6	128.75	9	126.78	127.50	-3	10,940	-0.03%
2021/04/19	3	123.50	2	124.00	123.00	1	10,902	0.01%
2021/04/16	8	124.44	3	124.17	123.00	5	10,940	0.05%
2021/04/15	3	123.00	2	124.25	124.00	1	11,107	0.01%
2021/04/14	6	122.00	9	124.11	125.00	-3	11,202	-0.03%
2021/04/13	4	123.75	4	123.13	122.50	0	11,300	0.00%
2021/04/12	3	125.83	2	122.50	121.50	1	11,314	0.01%
2021/04/09	11	126.45	6	126.00	126.00	5	11,401	0.04%
2021/04/08	3	132.83	1	131.00	131.00	2	11,427	0.02%
2021/04/07	26	133.79	17	134.74	133.50	9	11,575	0.08%
2021/04/06	0	0.00	3	127.50	129.50	-3	11,354	-0.03%
2021/04/01	0	0.00	2	121.50	121.50	-2	11,260	-0.02%
2021/03/31	7	118.43	0	0.00	117.50	7	11,387	0.06%
2021/03/30	2	121.00	0	0.00	118.50	2	11,764	0.02%
2021/03/29	7	118.93	5	119.40	117.00	2	11,926	0.02%
2021/03/26	3	119.00	2	119.75	119.50	1	12,174	0.01%
2021/03/25	15	114.87	6	114.00	114.00	9	12,118	0.07%
2021/03/24	8	124.94	1.1	121.73	120.00	6.9	12,075	0.06%
2021/03/23	3	131.50	4	133.75	131.00	-1	12,106	-0.01%
2021/03/22	10	130.50	4	130.88	130.50	6	12,209	0.05%
2021/03/19	7	133.29	3	132.33	133.00	4	12,296	0.03%
2021/03/18	6	134.83	11	135.18	134.50	-5	12,427	-0.04%
2021/03/17	3	135.50	3	135.00	134.00	0	12,481	0.00%
2021/03/16	6	136.83	3	136.33	134.50	3	12,505	0.02%
2021/03/15	1	129.50	10	134.55	134.50	-9	12,413	-0.07%
2021/03/12	1	128.00	2	130.00	128.00	-1	12,305	-0.01%
2021/03/11	1	127.00	1	131.00	131.00	0	12,362	0.00%
2021/03/10	1	115.50	3	121.50	121.50	-2	12,362	-0.02%
2021/03/09	2	112.75	1	110.50	110.50	1	12,470	0.01%
2021/03/08	1	118.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	4	124.12	0	0.00	122.00	4	12,619	0.03%
2021/03/04	4	126.63	2	128.50	127.00	2	12,695	0.02%
2021/03/03	3	122.33	7	125.00	130.00	-4	12,775	-0.03%
2021/03/02	10	129.60	3	132.67	126.00	7	12,890	0.05%
2021/02/26	10.1	129.35	3	130.67	130.00	7.1	13,034	0.05%
2021/02/25	3	132.17	2	132.50	132.00	1	13,343	0.01%
2021/02/24	20	131.15	4	130.50	129.00	16	13,326	0.12%
2021/02/23	1	138.00	3	139.67	137.50	-2	13,344	-0.01%
2021/02/22	9.1	136.95	5	136.70	139.50	4.1	13,052	0.03%
2021/02/19	5	123.50	16	125.97	127.50	-11	13,152	-0.08%
2021/02/18	8	120.50	5	121.80	124.00	3	13,244	0.02%
2021/02/17	2	114.25	13	116.65	117.50	-11	13,484	-0.08%
2021/02/05	3	106.00	11	106.73	107.00	-8	13,531	-0.06%
2021/02/04	5	105.00	6	105.33	104.00	-1	13,967	-0.01%
2021/02/03	5	103.60	6	104.25	104.00	-1	14,127	-0.01%
2021/02/02	2	100.75	5.5	100.73	100.00	-3.5	13,906	-0.02%
2021/02/01	15	96.45	5	97.10	96.50	10	13,833	0.07%
2021/01/29	9	99.44	1	97.00	98.50	8	13,785	0.06%
2021/01/28	13	105.75	20	105.58	101.00	-7	13,657	-0.05%
2021/01/27	1	101.50	4	101.13	100.50	-3	13,700	-0.02%
2021/01/26	41	102.40	11	102.64	99.10	30	13,769	0.22%
2021/01/25	1	106.00	28.4	105.47	107.00	-27.4	13,404	-0.20%
2021/01/22	13	97.53	6	97.67	97.60	7	12,966	0.05%
2021/01/21	1	98.80	10	97.98	98.00	-9	12,896	-0.07%
2021/01/20	13	97.58	2	95.30	93.80	11	12,789	0.09%
2021/01/19	6	101.50	2	100.50	99.00	4	12,639	0.03%
2021/01/18	2	99.15	5	100.56	100.50	-3	12,578	-0.02%
2021/01/15	19	102.54	10	102.55	101.00	9	12,515	0.07%
2021/01/14	7	98.79	5.7	101.68	102.50	1.3	12,336	0.01%
2021/01/13	12	100.31	7	100.41	100.00	5	12,264	0.04%
2021/01/12	12	92.35	9	92.10	93.20	3	12,028	0.02%
2021/01/11	1	95.80	1	96.60	95.60	0	12,396	0.00%
2021/01/08	4	96.98	1	97.00	95.20	3	12,534	0.02%
2021/01/07	1	96.90	2	96.70	97.50	-1	12,342	-0.01%
2021/01/06	7	95.63	6	99.65	96.00	1	12,234	0.01%
2021/01/05	1	96.90	3	97.63	97.70	-2	12,030	-0.02%
2021/01/04	7	97.23	9	95.00	97.50	-2	11,917	-0.02%
2020/12/31	12	92.53	1	91.60	91.60	11	11,758	0.09%
2020/12/30	3	89.80	16	89.50	91.90	-13	11,606	-0.11%
2020/12/29	3	85.33	8	85.43	84.80	-5	11,358	-0.04%
2020/12/28	3	85.53	8	86.61	85.00	-5	11,243	-0.04%
2020/12/25	25	85.94	3	86.93	84.80	22	11,135	0.20%
2020/12/24	2	85.55	5	85.96	86.20	-3	10,948	-0.03%
2020/12/23	6	79.33	3	77.93	78.40	3	10,487	0.03%
2020/12/22	0	0.00	11.7	77.39	77.90	-11.7	10,269	-0.11%
2020/12/21	2	74.55	9	73.54	75.00	-7	9,943	-0.07%
2020/12/18	4	73.98	2	74.90	73.70	2	9,853	0.02%
2020/12/17	5	74.58	7.8	74.86	75.20	-2.8	9,668	-0.03%
2020/12/16	4	71.88	6	72.73	72.80	-2	9,437	-0.02%
2020/12/15	8	71.18	4	69.00	68.30	4	9,266	0.04%
2020/12/14	5	72.12	9.8	73.98	73.60	-4.8	9,095	-0.05%
2020/12/11	5	70.66	2.6	70.50	69.70	2.4	8,808	0.03%
2020/12/10	1	70.50	3	71.00	70.90	-2	8,667	-0.02%
2020/12/09	13	72.43	15	72.17	72.10	-2	8,565	-0.02%
2020/12/08	3	68.70	3	69.67	69.00	0	8,371	0.00%
2020/12/07	13	72.28	1	71.00	70.60	12	8,252	0.15%
2020/12/04	1	70.00	1	70.60	71.60	0	8,135	0.00%
2020/12/03	3	69.23	9	70.77	70.10	-6	8,054	-0.07%
2020/12/02	1	69.20	7	69.59	68.80	-6	7,885	-0.08%
2020/12/01	5	68.54	3	68.93	68.50	2	7,819	0.03%
2020/11/30	0	0.00	1	67.10	67.00	-1	7,659	-0.01%
2020/11/27	3	66.37	0	0.00	66.90	3	7,549	0.04%
2020/11/26	3	64.47	10	65.75	66.20	-7	7,437	-0.09%
2020/11/25	7	64.84	7	65.06	63.90	0	7,271	0.00%
2020/11/24	8	66.21	3	66.33	65.50	5	7,077	0.07%
2020/11/23	1	62.20	2	62.55	62.60	-1	6,734	-0.01%
2020/11/20	8	62.11	19	62.07	62.00	-11	6,608	-0.17%
2020/11/19	11	60.41	1	60.90	60.60	10	6,320	0.16%
2020/11/18	11	60.97	4	61.58	61.40	7	6,176	0.11%
2020/11/17	2	59.35	14	59.71	60.00	-12	5,780	-0.21%
2020/11/16	28	58.97	7	59.20	58.40	21	5,492	0.38%
2020/11/13	11	55.55	0	0.00	56.10	11	4,947	0.22%
2020/11/12	11	56.76	16.4	56.35	57.00	-5.4	4,661	-0.12%
2020/11/11	17	52.68	16	52.96	53.30	1	4,040	0.02%
2020/11/10	3	49.60	0	0.00	49.75	3	3,616	0.08%
2020/11/09	1	50.10	0	0.00	49.35	1	3,553	0.03%
2020/11/06	2	50.00	0	0.00	50.00	2	3,499	0.06%
2020/11/05	0	0.00	2	49.75	50.80	-2	3,391	-0.06%
2020/11/04	1	50.40	0	0.00	49.90	1	3,238	0.03%
2020/11/03	0	0.00	0.4	48.60	48.60	-0.4	2,785	-0.01%
2020/10/27	1	46.30	1	46.50	46.70	0	2,770	0.00%
2020/10/26	0	0.00	2	46.70	46.50	-2	2,772	-0.07%
2020/10/23	0.3	46.85	0	0.00	46.85	0.3	2,750	0.01%
2020/10/21	2	48.88	1.7	49.36	48.20	0.3	2,642	0.01%
2020/10/20	1	49.95	1	49.50	49.20	0	2,518	0.00%
2020/10/19	40	49.70	78	48.61	49.50	-38	2,366	-1.61%
2020/10/16	81.3	46.99	100	46.75	47.00	-18.7	1,867	-1.00%
2020/10/15	50.2	42.77	0	0.00	42.75	50.2	1,653	3.03%
2020/10/14	0.2	43.30	10	43.50	43.50	-9.8	1,670	-0.59%
2020/10/07	0.2	42.90	1	43.30	43.10	-0.9	1,649	-0.05%
2020/10/06	0.2	42.25	0	0.00	42.35	0.2	1,627	0.01%
2020/10/05	0	0.00	11	41.48	41.40	-11	1,592	-0.69%
2020/09/30	1	40.65	3	41.80	41.80	-2	1,596	-0.13%
2020/09/29	0	0.00	35	41.55	41.25	-35	1,554	-2.25%
2020/09/28	0	0.00	30	37.70	37.80	-30	1,456	-2.06%
2020/09/24	10	39.00	0	0.00	38.70	10	1,477	0.68%
2020/09/23	10	40.20	0	0.00	40.20	10	1,496	0.67%
2020/09/22	25	41.04	0	0.00	41.00	25	1,502	1.66%
2020/09/17	1	42.85	1	42.55	42.55	0	1,535	0.00%
2020/09/15	0	0.00	10	43.20	42.65	-10	1,591	-0.63%
2020/09/14	0	0.00	10	42.05	42.60	-10	1,598	-0.63%
2020/09/09	10	41.30	0	0.00	41.45	10	1,680	0.60%
2020/09/07	10	42.25	0	0.00	42.25	10	1,767	0.57%
2020/09/03	1	43.50	0.1	43.00	43.00	0.9	1,874	0.05%
2020/09/01	0.2	41.60	0	0.00	41.60	0.2	1,998	0.01%
2020/08/31	0	0.00	12	42.25	41.75	-12	2,018	-0.59%
2020/08/28	21	42.22	0	0.00	42.15	21	2,041	1.03%
2020/08/27	2	42.25	0	0.00	42.25	2	2,070	0.10%
2020/08/26	2	42.45	0	0.00	42.45	2	2,090	0.10%
2020/08/24	1.2	42.27	0	0.00	42.25	1.2	2,141	0.06%
2020/08/21	2.2	42.71	0	0.00	42.70	2.2	2,166	0.10%
2020/08/20	3	43.87	0	0.00	42.60	3	2,180	0.14%
2020/07/31	0	0.00	1	34.95	34.70	-1	2,658	-0.04%
2020/07/30	0	0.00	6	34.65	34.45	-6	3,078	-0.19%
2020/07/29	2	34.20	0	0.00	34.20	2	3,170	0.06%
2020/07/28	3	34.37	0	0.00	34.10	3	3,170	0.09%
2020/07/27	10	36.00	0	0.00	35.35	10	3,244	0.31%
2020/07/24	1	35.05	1	35.90	35.70	0	3,193	0.00%
2020/07/23	10	34.70	1	35.40	35.25	9	3,158	0.28%
2020/07/22	5	34.25	0	0.00	34.20	5	3,161	0.16%
2020/07/21	10	34.12	0	0.00	33.85	10	3,201	0.31%
2020/07/20	0	0.00	1	32.30	32.65	-1	3,199	-0.03%
2020/07/13	6	33.70	0	0.00	33.65	6	3,356	0.18%
2020/07/07	1	34.95	0	0.00	34.80	1	3,663	0.03%
2020/06/24	1	35.20	0	0.00	35.15	1	4,099	0.02%
2020/06/22	0	0.00	1	35.70	35.50	-1	4,199	-0.02%
2020/06/17	0.3	36.15	0	0.00	36.15	0.3	4,260	0.01%
2020/06/15	0.2	35.50	0	0.00	35.50	0.2	4,366	0.00%
2020/06/08	0.2	37.90	0	0.00	37.90	0.2	4,552	0.00%
2020/06/05	0.1	38.15	0	0.00	38.15	0.1	4,554	0.00%
2020/06/01	8	38.37	8	38.49	38.40	0	4,457	0.00%
2020/05/29	0.1	37.40	0	0.00	37.40	0.1	4,403	0.00%
2020/05/28	0	0.00	0.5	37.75	37.90	-0.5	4,407	-0.01%
2020/05/26	0.1	36.65	0	0.00	36.65	0.1	4,355	0.00%
2020/05/21	0	0.00	3	37.55	37.25	-3	4,407	-0.07%
2020/05/15	3	37.55	0	0.00	36.50	3	4,478	0.07%
2020/05/11	1	37.75	1	38.50	38.35	0	4,449	0.00%
2020/05/08	2	38.05	0	0.00	37.55	2	4,441	0.05%
2020/05/07	1	39.55	1	39.20	39.20	0	4,380	0.00%
2020/05/06	0	0.00	3	37.50	38.15	-3	4,085	-0.07%
2020/05/05	0	0.00	2	34.83	34.70	-2	3,688	-0.05%
2020/04/30	2	35.03	3	34.50	34.40	-1	3,742	-0.03%
2020/04/29	0	0.00	1	34.20	34.15	-1	3,684	-0.03%
2020/04/28	1	34.55	1	34.40	34.30	0	3,696	0.00%
2020/04/27	4	34.65	3	34.57	34.45	1	3,720	0.03%
2020/04/23	1	33.70	2	33.60	33.45	-1	3,703	-0.03%
2020/04/22	1	32.70	0	0.00	33.20	1	3,718	0.03%
2020/04/16	2	34.40	1	34.35	34.30	1	3,760	0.03%
2020/04/15	6	34.88	5	35.53	34.20	1	3,757	0.03%
2020/04/13	1	33.30	0	0.00	32.65	1	3,813	0.03%
2020/04/10	1	34.25	0	0.00	34.40	1	3,879	0.03%
2020/04/09	2	35.38	2	36.50	33.95	0	4,140	0.00%
2020/04/08	4	34.45	7	34.05	35.40	-3	4,011	-0.07%
2020/04/06	0	0.00	1	30.20	30.10	-1	4,345	-0.02%
2020/03/30	0.2	29.45	0	0.00	29.60	0.2	4,518	0.00%
2020/03/27	0.4	29.50	11	30.62	29.65	-10.6	4,612	-0.23%
2020/03/26	1.2	28.93	0	0.00	29.50	1.2	4,598	0.03%
2020/03/25	2	28.15	3	27.83	28.35	-1	4,624	-0.02%
2020/03/20	2	26.60	4	26.93	27.00	-2	4,520	-0.04%
2020/03/19	8	25.46	4	25.28	25.25	4	4,478	0.09%
2020/03/18	0.2	28.05	0	0.00	28.05	0.2	4,419	0.00%
2020/03/17	5	29.48	9	29.07	28.60	-4	4,403	-0.09%
2020/03/16	15.2	29.71	8	29.48	29.50	7.2	4,367	0.16%
2020/03/12	0	0.00	2	32.40	31.65	-2	4,241	-0.05%
2020/03/10	0.1	36.20	0	0.00	36.15	0.1	4,195	0.00%
2020/03/04	2	38.20	2	37.90	38.20	0	4,229	0.00%
2020/03/03	0.2	38.70	0	0.00	38.70	0.2	4,237	0.00%
2020/03/02	2	38.30	2	38.50	38.05	0	4,219	0.00%
2020/02/27	0.2	38.00	0	0.00	37.80	0.2	4,210	0.00%
2020/02/26	4	40.01	4	40.18	39.65	0	4,164	0.00%
2020/02/24	1.1	40.88	1	40.50	40.65	0.1	4,069	0.00%
2020/02/21	0.2	41.20	1	41.85	41.20	-0.8	4,045	-0.02%
2020/02/19	1	40.60	10	40.42	40.90	-9	3,956	-0.23%
2020/02/18	0	0.00	1	40.75	40.45	-1	3,928	-0.03%
2020/02/17	1	40.20	1	40.80	40.30	0	3,916	0.00%
2020/02/14	2.2	40.74	2	40.60	40.60	0.2	4,036	0.00%
2020/02/13	0.2	40.15	0	0.00	40.15	0.2	4,028	0.00%
2020/02/11	0.1	40.30	0	0.00	40.30	0.1	3,986	0.00%
2020/02/10	1.1	39.58	1	38.95	39.25	0.1	3,950	0.00%
2020/02/07	0.2	39.55	13	40.08	39.55	-12.8	4,026	-0.32%
2020/02/06	0.1	40.15	0	0.00	40.10	0.1	4,272	0.00%
2020/02/05	3	40.22	2	39.80	39.55	1	4,410	0.02%
2020/02/04	3	37.60	1	39.95	39.95	2	4,497	0.04%
2020/01/30	1.1	38.95	0	0.00	38.95	1.1	4,553	0.02%
2020/01/20	1	43.65	0	0.00	43.25	1	4,499	0.02%
2020/01/16	0.2	43.30	0	0.00	43.30	0.2	4,441	0.00%
2020/01/15	0.5	43.15	0	0.00	43.15	0.5	4,406	0.01%
2020/01/14	3	43.57	3	43.25	43.50	0	4,341	0.00%
2020/01/13	0.4	42.45	0	0.00	42.40	0.4	4,296	0.01%
2020/01/10	3.2	43.23	3	43.00	42.80	0.2	4,272	0.00%
2020/01/09	1	43.00	2	43.05	42.95	-1	4,251	-0.02%
2020/01/08	3.3	42.65	3	42.93	42.25	0.3	4,228	0.01%
2020/01/07	4	45.04	7	44.26	43.00	-3	4,175	-0.07%
2020/01/06	8.2	46.36	9	46.36	46.10	-0.8	4,113	-0.02%
2020/01/03	19.4	46.45	9	46.96	45.95	10.4	4,087	0.25%
2020/01/02	3.3	45.27	3	45.08	45.15	0.3	3,791	0.01%
2019/12/31	7.6	45.74	4	46.33	45.20	3.6	3,800	0.09%
2019/12/30	0.2	45.25	3	46.17	45.25	-2.8	3,615	-0.08%
2019/12/26	0.4	41.95	1	42.80	41.95	-0.6	3,385	-0.02%
2019/12/25	0.2	42.40	0	0.00	42.40	0.2	3,429	0.01%
2019/12/24	3.2	42.48	8	42.38	42.30	-4.8	3,477	-0.14%
2019/12/23	0.2	41.60	0	0.00	41.60	0.2	3,489	0.01%
2019/12/20	0	0.00	1	41.45	41.30	-1	3,475	-0.03%
2019/12/17	0.2	40.45	0	0.00	40.45	0.2	3,729	0.01%
2019/12/16	0.2	40.55	0	0.00	40.65	0.2	3,817	0.01%
2019/12/13	0.3	40.25	0	0.00	40.25	0.3	4,185	0.01%
2019/12/12	0.3	40.70	0	0.00	40.70	0.3	4,745	0.01%
2019/12/11	0.5	41.15	0	0.00	41.15	0.5	4,771	0.01%
2019/12/10	0.3	41.05	1	41.15	41.10	-0.7	4,792	-0.01%
2019/12/09	0.2	41.35	0	0.00	41.35	0.2	4,807	0.00%
2019/12/06	1	41.10	0	0.00	41.00	1	4,856	0.02%
2019/12/05	0.3	40.70	1	41.00	40.70	-0.7	4,901	-0.01%
2019/12/04	0.2	40.60	1	41.00	40.60	-0.8	4,921	-0.02%
2019/12/03	3.3	39.81	2	40.60	40.35	1.3	4,939	0.03%
2019/11/27	1.3	40.72	0	0.00	40.85	1.3	5,261	0.02%
2019/11/14	0	0.00	1	40.30	40.10	-1	5,204	-0.02%
2019/11/13	1	41.85	1	41.15	40.25	0	5,175	0.00%
2019/11/06	3	40.40	0	0.00	40.10	3	4,999	0.06%
2019/10/30	0	0.00	0.4	42.60	42.65	-0.4	4,271	-0.01%
2019/10/23	1	41.10	1	41.20	41.10	0	4,119	0.00%
2019/10/22	1	41.15	0	0.00	41.15	1	4,118	0.02%
2019/10/14	2	42.10	0	0.00	41.00	2	4,061	0.05%
2019/10/09	1.2	42.20	0	0.00	42.20	1.2	3,952	0.03%
2019/10/08	0	0.00	1	42.75	42.50	-1	3,851	-0.03%
2019/10/04	0	0.00	2	43.40	44.00	-2	3,752	-0.05%
2019/10/03	1.2	42.47	1	42.65	43.85	0.2	3,681	0.00%
2019/10/01	1.2	43.95	6	44.18	44.20	-4.8	3,580	-0.13%
2019/09/27	0	0.00	1	42.50	43.30	-1	3,443	-0.03%
2019/09/26	6	41.42	4	41.53	42.60	2	3,334	0.06%
2019/09/24	0	0.00	6	39.02	40.05	-6	3,184	-0.19%
2019/09/23	7	40.11	1	40.70	38.20	6	3,078	0.19%
2019/09/18	1	41.35	1	41.70	43.00	0	2,751	0.00%
2019/09/17	10.1	42.72	12	45.09	41.80	-1.9	2,375	-0.08%
2019/09/05	0	0.00	4	41.05	41.00	-4	1,552	-0.26%
2019/09/04	0	0.00	1	39.95	41.00	-1	1,506	-0.07%
2019/09/02	1	38.35	1	39.25	39.25	0	1,259	0.00%
2019/08/30	4.1	35.72	1	36.10	35.70	3.1	1,131	0.28%
2019/08/27	0.2	34.20	0	0.00	34.00	0.2	1,094	0.02%
2019/08/26	1	34.05	0	0.00	34.05	1	1,098	0.09%
2019/08/21	2	35.40	3	35.52	35.60	-1	1,095	-0.09%
2019/08/16	2	33.85	0	0.00	34.00	2	1,087	0.18%
2019/08/14	0	0.00	1	35.25	35.00	-1	1,087	-0.09%
2019/08/12	0.1	35.55	0	0.00	35.55	0.1	1,088	0.01%
2019/08/07	0	0.00	1	36.70	33.70	-1	1,078	-0.09%
2019/08/05	2	36.45	0	0.00	36.45	2	1,069	0.19%
2019/08/02	2	40.45	2	40.68	40.45	0	1,025	0.00%
2019/07/24	2.6	42.61	0	0.00	42.25	2.6	1,097	0.24%
2019/07/23	0	0.00	1	41.80	41.90	-1	1,123	-0.09%
2019/07/22	1	41.10	0	0.00	41.30	1	1,191	0.08%
2019/07/18	1	42.20	0	0.00	41.55	1	1,203	0.08%
2019/07/15	2	43.00	0	0.00	43.00	2	1,259	0.16%
2019/07/10	1	45.40	0	0.00	45.40	1	1,621	0.06%
2019/07/01	0	0.00	1	44.25	44.45	-1	1,839	-0.05%
2019/06/25	1	42.50	0	0.00	42.50	1	1,909	0.05%
2019/06/20	0	0.00	1	43.55	43.30	-1	2,059	-0.05%
2019/06/19	0	0.00	1	42.50	42.55	-1	2,101	-0.05%
2019/06/17	0	0.00	1	42.60	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	1	42.10	41.95	-1	2,160	-0.05%
2019/06/13	0	0.00	1	41.75	41.80	-1	2,190	-0.05%
2019/05/31	0	0.00	1	41.70	41.65	-1	2,704	-0.04%
2019/05/22	1	41.55	0	0.00	41.55	1	3,668	0.03%
2019/05/21	1	40.85	1	41.00	41.55	0	3,707	0.00%
2019/05/16	5	41.86	0	0.00	41.30	5	3,995	0.13%
2019/05/15	1	41.60	1	42.00	42.10	0	4,266	0.00%
2019/04/30	3	46.00	3	45.87	46.15	0	4,891	0.00%
2019/04/24	0	0.00	5	47.05	47.20	-5	5,036	-0.10%
2019/04/18	0	0.00	2	49.60	47.60	-2	5,707	-0.04%
2019/04/17	2	50.00	2	49.65	49.35	0	5,719	0.00%
2019/04/16	6	49.35	11	50.10	49.75	-5	5,718	-0.09%
2019/04/15	1	47.40	1	47.80	47.85	0	5,594	0.00%
2019/04/11	3	47.90	0	0.00	47.10	3	5,768	0.05%
2019/04/09	3	47.77	3	47.97	47.60	0	6,081	0.00%
2019/03/22	1	49.45	3	49.55	48.80	-2	8,062	-0.02%
2019/03/18	0.2	47.95	1	48.10	47.95	-0.8	8,491	-0.01%
2019/03/15	1	48.55	6	47.42	48.10	-5	8,770	-0.06%
2019/03/14	3	48.73	1	50.70	46.60	2	9,044	0.02%
2019/03/12	0	0.00	3	50.87	49.85	-3	9,301	-0.03%
2019/03/11	6	50.22	4	50.65	50.20	2	9,448	0.02%
2019/03/08	0	0.00	1	49.90	50.40	-1	9,612	-0.01%
2019/03/07	10.1	50.40	9	51.18	50.30	1.1	9,642	0.01%
2019/03/06	2	50.70	0	0.00	50.80	2	9,679	0.02%
2019/03/05	5	51.00	0	0.00	50.10	5	9,708	0.05%
2019/03/04	0.1	51.10	1	49.75	51.10	-0.9	9,704	-0.01%
2019/02/27	8	48.83	9	49.42	49.05	-1	9,658	-0.01%
2019/02/26	1.1	51.48	2	52.25	51.40	-0.9	9,577	-0.01%
2019/02/25	3.2	51.36	2	51.35	51.90	1.2	9,563	0.01%
2019/02/22	12.5	51.41	7	50.87	51.60	5.5	9,450	0.06%
2019/02/21	2	47.75	11	48.20	48.50	-9	9,149	-0.10%
2019/02/20	4	48.13	5	48.35	48.00	-1	9,258	-0.01%
2019/02/19	0	0.00	2	47.70	47.60	-2	9,267	-0.02%
2019/02/18	9	48.06	3	48.17	47.60	6	9,242	0.06%
2019/02/15	9	46.83	1	46.70	47.05	8	9,163	0.09%
2019/02/14	3	46.88	1	47.10	46.35	2	9,095	0.02%
2019/02/13	10	47.40	9	47.72	47.40	1	9,023	0.01%
2019/02/12	3	45.35	2	45.63	46.00	1	8,777	0.01%
2019/02/11	1	42.25	0	0.00	43.10	1	8,609	0.01%
2019/01/16	0	0.00	1	40.90	40.90	-1	9,313	-0.01%
2019/01/15	2	42.20	2	41.90	41.75	0	9,273	0.00%
2019/01/11	1	41.85	0	0.00	41.50	1	9,264	0.01%
2019/01/10	0	0.00	3	40.67	40.30	-3	9,125	-0.03%
2019/01/09	5	41.40	4	41.70	40.50	1	9,288	0.01%
2019/01/08	0	0.00	1	39.80	40.30	-1	8,992	-0.01%
2018/12/25	0	0.00	2	40.00	39.60	-2	7,869	-0.03%
2018/12/22	3	39.75	1	40.60	39.05	2	7,492	0.03%
2018/12/21	3	38.00	3	37.87	40.15	0	7,198	0.00%
2018/12/19	0	0.00	1	35.80	35.80	-1	6,640	-0.02%
2018/12/17	1	35.60	0	0.00	35.35	1	6,442	0.02%
2018/12/13	0	0.00	20	34.80	34.50	-20	6,221	-0.32%
2018/12/11	1	35.20	1	35.45	34.90	0	6,015	0.00%
2018/12/10	5	32.75	0	0.00	33.90	5	5,929	0.08%
2018/12/05	6	35.93	5	36.35	37.80	1	5,190	0.02%
2018/12/04	2	34.70	11	34.83	34.50	-9	4,788	-0.19%
2018/12/03	0	0.00	4	34.33	34.45	-4	4,666	-0.09%
2018/11/28	2	30.90	2	31.20	30.65	0	4,373	0.00%
2018/11/21	10	30.40	0	0.00	30.85	10	4,247	0.24%
2018/11/20	1	30.55	0	0.00	30.55	1	4,270	0.02%
2018/11/19	3	31.10	1	31.80	31.40	2	4,240	0.05%
2018/11/16	1	29.90	1	30.25	29.55	0	4,139	0.00%
2018/11/09	1	29.25	0	0.00	29.60	1	4,161	0.02%
2018/11/08	21	30.18	2	29.75	29.35	19	4,235	0.45%
2018/11/07	7	29.21	1	29.10	29.20	6	4,211	0.14%
2018/11/06	2	27.95	11	28.43	28.00	-9	4,192	-0.21%
2018/11/05	0	0.00	6	30.15	30.20	-6	4,137	-0.15%
2018/11/02	116	30.72	105	30.29	30.30	11	4,132	0.27%	大買/大賣/
2018/11/01	2	30.10	0	0.00	30.25	2	3,918	0.05%
2018/10/31	0	0.00	1	28.45	28.70	-1	3,601	-0.03%
2018/10/30	1	26.15	0	0.00	26.10	1	3,524	0.03%
2018/10/25	0	0.00	1	29.20	28.45	-1	3,627	-0.03%
2018/10/22	5	34.10	0	0.00	33.90	5	3,923	0.13%
2018/10/18	3	36.00	0	0.00	35.85	3	4,004	0.07%
2018/10/17	2	38.40	0	0.00	37.60	2	4,006	0.05%
2018/10/16	0	0.00	6	39.50	39.50	-6	3,914	-0.15%
2018/10/12	6	36.95	0	0.00	36.45	6	4,097	0.15%
2018/10/08	2	39.80	0	0.00	40.80	2	4,359	0.05%
2018/10/01	7	46.09	0	0.00	46.35	7	5,295	0.13%
2018/09/28	1	45.75	1	46.70	45.55	0	5,500	0.00%
2018/09/27	0	0.00	1	46.85	46.85	-1	5,673	-0.02%
2018/09/26	6	50.18	6	49.37	49.10	0	5,843	0.00%
2018/09/25	5	49.91	5	49.70	49.50	0	6,216	0.00%
2018/09/21	1	49.85	0	0.00	49.80	1	6,582	0.02%
2018/09/19	3	52.00	3	50.70	49.60	0	7,038	0.00%
2018/09/18	1	51.60	1	52.20	50.90	0	7,235	0.00%
2018/09/14	4	53.05	4	54.50	54.20	0	7,648	0.00%
2018/09/13	4	52.40	4	51.00	51.00	0	8,110	0.00%
2018/09/11	3	54.80	3	54.17	53.70	0	8,477	0.00%
2018/09/10	6	53.38	1	55.20	54.10	5	8,490	0.06%
2018/09/04	6	62.72	6	62.48	63.10	0	9,300	0.00%
2018/09/03	2	61.85	2	62.30	61.60	0	9,372	0.00%
2018/08/30	1	65.70	1	65.40	65.80	0	9,532	0.00%
2018/08/29	7	65.91	4	65.20	65.20	3	9,778	0.03%
2018/08/27	6	64.70	7	65.30	66.30	-1	10,141	-0.01%
2018/08/24	6	63.65	6	62.67	62.00	0	10,131	0.00%
2018/08/23	9	66.23	7	64.20	63.20	2	10,185	0.02%
2018/08/22	2	70.00	2	70.50	70.50	0	10,158	0.00%
2018/08/21	4	70.60	4	70.20	70.00	0	10,275	0.00%
2018/08/20	2	70.80	2	70.50	70.50	0	10,473	0.00%
2018/08/17	2	71.80	2	71.30	68.30	0	10,516	0.00%
2018/08/16	2	71.90	2	72.00	72.00	0	10,468	0.00%
2018/08/15	4	66.40	4	68.00	70.00	0	10,396	0.00%
2018/08/14	3	64.50	4	67.10	67.60	-1	10,349	-0.01%
2018/08/13	2	65.40	1	67.90	63.60	1	10,310	0.01%
2018/08/10	5	70.94	5	70.22	69.80	0	10,282	0.00%
2018/08/09	2	71.10	2	72.00	72.00	0	10,294	0.00%
2018/08/03	5	71.26	6	71.95	71.60	-1	10,329	-0.01%
2018/08/02	13	70.80	10	70.22	70.00	3	10,387	0.03%
2018/07/31	15	72.70	17	73.71	75.60	-2	10,441	-0.02%
2018/07/30	9	76.14	11	73.95	73.50	-2	10,481	-0.02%
2018/07/27	1	83.00	0	0.00	80.70	1	10,555	0.01%
2018/07/26	2	78.45	2	78.20	78.90	0	10,405	0.00%
2018/07/25	0	0.00	2	77.80	77.80	-2	10,320	-0.02%
2018/07/24	4	74.63	3	75.50	76.50	1	10,204	0.01%
2018/07/23	0	0.00	2	72.90	74.50	-2	10,145	-0.02%
2018/07/20	10	74.54	8	72.30	71.30	2	10,038	0.02%
2018/07/19	9	75.88	7	76.73	76.80	2	9,970	0.02%
2018/07/18	4	79.50	7	77.09	75.30	-3	10,006	-0.03%
2018/07/17	9	80.41	7	79.41	78.80	2	10,089	0.02%
2018/07/16	3	83.20	3	82.60	82.60	0	9,995	0.00%
2018/07/13	1	87.90	5	86.66	85.10	-4	10,005	-0.04%
2018/07/12	6	82.63	5	85.50	85.50	1	9,815	0.01%
2018/07/11	5	82.76	5	82.32	82.20	0	9,749	0.00%
2018/07/10	3	79.93	4	79.50	80.40	-1	9,659	-0.01%
2018/07/09	1	86.40	3	84.33	80.50	-2	9,549	-0.02%
2018/07/06	4	84.50	0	0.00	84.90	4	9,382	0.04%
2018/07/05	5	89.00	4	89.25	86.90	1	9,159	0.01%
2018/07/04	6	87.35	5	87.28	91.50	1	8,991	0.01%
2018/07/03	2	90.45	4	91.58	86.00	-2	8,811	-0.02%
2018/07/02	0	0.00	4	85.10	90.30	-4	8,439	-0.05%
2018/06/29	12	84.13	7	86.37	84.40	5	8,052	0.06%
2018/06/28	4	78.80	5	78.70	79.00	-1	7,692	-0.01%
2018/06/27	4	82.00	7	80.74	78.30	-3	7,559	-0.04%
2018/06/26	4	78.80	4	80.90	80.70	0	7,336	0.00%
2018/06/25	8	84.38	7	82.73	80.80	1	7,119	0.01%
2018/06/22	1	86.50	5	84.72	83.00	-4	6,874	-0.06%
2018/06/21	5	82.90	7	88.20	88.20	-2	6,334	-0.03%
2018/06/20	4	80.10	0	0.00	80.20	4	6,221	0.06%
2018/06/19	4	88.90	2	88.90	88.90	2	5,951	0.03%
2018/06/15	10	75.74	14	76.56	80.90	-4	5,913	-0.07%
2018/06/14	4	73.20	0	0.00	73.60	4	5,702	0.07%
2018/06/13	10	73.05	8	73.96	74.80	2	5,575	0.04%
2018/06/12	4	71.60	1	71.80	71.80	3	5,279	0.06%
2018/06/07	0	0.00	110	55.52	54.00	-110	4,954	-2.22%	大賣/鉅額交易
2018/06/06	75	55.15	10	54.00	54.50	65	4,778	1.36%
2018/06/05	0	0.00	70	56.00	50.30	-70	4,523	-1.55%
2018/06/04	90	55.00	0	0.00	55.00	90	4,289	2.10%
2018/06/01	17	50.25	1	50.70	50.00	16	4,140	0.39%
2018/05/31	34	50.55	34	48.84	47.80	0	4,116	0.00%
2018/05/29	2	50.05	7	51.23	49.85	-5	4,321	-0.12%
2018/05/28	7	50.96	4	51.40	51.20	3	4,218	0.07%
2018/05/25	1	46.50	1	47.05	47.50	0	4,020	0.00%
2018/05/22	0	0.00	1	47.40	47.55	-1	3,972	-0.03%
2018/05/18	1	46.90	0	0.00	46.70	1	3,919	0.03%
2018/05/17	2	44.53	30	44.36	45.50	-28	3,895	-0.72%
2018/05/10	0	0.00	1	51.00	49.60	-1	3,939	-0.03%
2018/05/09	2	49.95	1	49.35	49.35	1	3,876	0.03%
2018/05/07	1	48.55	1	49.40	47.75	0	3,660	0.00%
2018/05/04	23	48.95	21	48.90	48.50	2	3,536	0.06%
2018/05/02	1	46.90	2	47.23	47.00	-1	3,382	-0.03%
2018/04/30	1	46.20	0	0.00	47.00	1	3,417	0.03%
2018/04/26	1	46.90	18	45.97	45.70	-17	3,439	-0.49%
2018/04/25	1	46.90	4	46.53	46.50	-3	3,424	-0.09%
2018/04/24	13	49.17	3	48.37	46.40	10	3,384	0.30%
2018/04/23	33	50.04	1	51.40	51.40	32	3,266	0.98%
2018/04/19	3	49.20	1	47.85	47.00	2	3,282	0.06%
2018/04/18	2	46.78	6	47.00	47.45	-4	3,235	-0.12%
2018/04/17	2	48.10	1	46.40	46.55	1	3,251	0.03%
2018/04/16	5	49.23	1	50.10	50.00	4	3,227	0.12%
2018/04/11	0	0.00	1	44.40	44.55	-1	3,228	-0.03%
2018/04/03	1	41.15	0	0.00	41.75	1	3,704	0.03%
2018/03/13	1	45.10	2	45.35	45.20	-1	5,169	-0.02%
2018/03/07	1	45.95	0	0.00	44.10	1	5,641	0.02%
2018/03/06	1	45.80	1	45.95	45.15	0	5,784	0.00%
2018/03/05	0	0.00	1	46.65	46.60	-1	6,014	-0.02%
2018/03/02	4	45.63	5	46.01	45.55	-1	5,903	-0.02%
2018/02/23	1	44.40	1	44.80	42.75	0	5,826	0.00%
2018/02/22	1	41.75	1	41.35	41.85	0	5,781	0.00%
2018/02/21	1	40.90	1	40.85	41.20	0	5,766	0.00%
2018/02/12	0	0.00	1	40.90	39.60	-1	5,753	-0.02%
2018/02/09	1	40.70	0	0.00	40.70	1	5,735	0.02%
2018/02/08	1	42.00	1	41.70	41.50	0	5,713	0.00%
2018/02/07	2	43.85	2	43.60	42.00	0	5,681	0.00%
2018/02/06	1	45.70	0	0.00	42.50	1	5,625	0.02%
2018/02/02	2	45.25	3	45.37	44.55	-1	5,393	-0.02%
2018/02/01	8	45.29	6	45.35	45.10	2	5,337	0.04%
2018/01/29	0	0.00	4	42.50	43.55	-4	5,175	-0.08%
2018/01/26	5	41.96	0	0.00	41.50	5	5,121	0.10%
2018/01/25	1	45.15	2	44.25	43.20	-1	5,055	-0.02%
2018/01/24	5	45.11	0	0.00	44.70	5	5,027	0.10%
2018/01/22	1	48.30	1	47.50	48.30	0	5,014	0.00%
2018/01/18	1	48.55	2	48.48	47.15	-1	4,943	-0.02%
2018/01/17	7	48.01	5	48.02	47.80	2	4,916	0.04%
2018/01/16	5	48.90	7	49.54	48.85	-2	4,885	-0.04%
2018/01/15	11	51.78	7	50.75	49.00	4	4,841	0.08%
2018/01/12	3	47.17	7	47.76	48.45	-4	4,616	-0.09%
2018/01/11	1	49.70	1	49.20	47.60	0	4,581	0.00%
2018/01/10	3	48.02	3	48.65	47.50	0	4,509	0.00%
2018/01/09	3	49.85	1	50.60	49.70	2	4,423	0.05%
2018/01/08	1	52.40	4	52.13	49.50	-3	4,310	-0.07%
2018/01/05	7	53.09	8	53.30	53.00	-1	4,216	-0.02%
2018/01/04	5	53.02	6	51.33	54.00	-1	4,052	-0.02%
2018/01/03	8	47.67	5	47.39	49.25	3	3,716	0.08%
2018/01/02	6	44.47	8	44.49	44.80	-2	3,564	-0.06%