敬鵬 (2355)-台新-中壢券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.05
漲跌
▼0.70
漲幅
-1.68%
成交量
3,449張
產業
上市電子零組件類股
522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

敬鵬 (2355)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/18	2	41.85	2	42.10	41.75	0	6,988	0.00%
2024/04/17	3	41.65	22	41.46	41.50	-19	7,020	-0.27%
2024/04/16	3	41.12	0	0.00	41.25	3	7,030	0.04%
2024/04/15	10	42.98	2	43.55	42.65	8	6,996	0.11%
2024/04/12	5	43.69	3	44.05	44.10	2	6,961	0.03%
2024/04/11	21.1	44.25	10	44.05	43.60	11.1	6,959	0.16%
2024/04/10	0	0.00	4	47.38	46.80	-4	6,852	-0.06%
2024/04/09	2	47.80	0	0.00	47.65	2	6,889	0.03%
2024/04/08	0	0.00	1	47.45	47.45	-1	6,901	-0.01%
2024/04/03	2	47.58	13	47.92	47.70	-11	6,914	-0.16%
2024/04/02	1	47.60	4	47.40	47.35	-3	6,891	-0.04%
2024/04/01	10	46.95	2	47.05	47.55	8	6,970	0.11%
2024/03/29	0	46.05	4	45.99	46.10	-4	6,988	-0.06%
2024/03/28	8	46.48	8	46.98	46.45	0	7,042	0.00%
2024/03/27	1	46.15	9	46.36	46.45	-8	7,265	-0.11%
2024/03/26	1	45.95	11	46.08	46.85	-10	7,320	-0.14%
2024/03/25	5	47.61	3	47.35	47.35	2	7,341	0.03%
2024/03/22	10	47.36	2	47.38	47.30	8	7,469	0.11%
2024/03/21	7	47.00	1	47.05	47.20	6	7,598	0.08%
2024/03/20	3	47.53	6	47.75	47.15	-3	7,699	-0.04%
2024/03/19	4	47.26	15	47.52	47.70	-11	7,774	-0.14%
2024/03/18	4	46.05	4	46.18	46.50	0	7,825	0.00%
2024/03/15	7	45.60	1	45.50	45.50	6	7,922	0.08%
2024/03/14	1	46.20	4	45.58	45.65	-3	8,084	-0.04%
2024/03/13	10	46.04	3	45.50	45.45	7	8,346	0.08%
2024/03/12	5	47.19	3	47.28	46.80	2	8,887	0.02%
2024/03/11	2	47.05	2	46.60	46.90	0	9,852	0.00%
2024/03/08	3	47.07	7	46.95	46.25	-4	10,342	-0.04%
2024/03/07	11	47.77	1	49.55	46.90	10	11,429	0.09%
2024/03/06	19	48.19	11	48.27	48.35	8	11,790	0.07%
2024/03/05	6	48.89	29.5	48.94	48.20	-23.5	11,802	-0.20%
2024/03/04	12	50.70	29	51.33	50.20	-17	11,705	-0.15%
2024/03/01	22	51.89	19	51.21	51.00	3	11,795	0.03%
2024/02/29	26	52.54	19	52.73	52.30	7	11,842	0.06%
2024/02/27	33.5	52.26	32	52.03	51.60	1.5	11,936	0.01%
2024/02/26	20	52.47	17	52.21	52.30	3	11,994	0.02%
2024/02/23	25	51.16	21	50.74	50.50	4	12,209	0.03%
2024/02/22	19	51.13	16	51.47	51.70	3	12,938	0.02%
2024/02/21	23	51.41	16	51.21	50.80	7	13,896	0.05%
2024/02/20	7	51.64	11	50.83	51.10	-4	14,376	-0.03%
2024/02/19	41	52.15	18	52.21	52.00	23	14,854	0.15%
2024/02/16	20	49.72	16.1	50.44	51.40	3.9	14,325	0.03%
2024/02/15	1	46.65	4	46.64	46.80	-3	14,148	-0.02%
2024/02/05	1	45.65	0	0.00	45.20	1	14,059	0.01%
2024/02/02	0	0.00	2	45.90	45.50	-2	14,031	-0.01%
2024/02/01	7	45.14	9	45.45	45.00	-2	13,974	-0.01%
2024/01/31	22	45.01	0	0.00	44.75	22	13,959	0.16%
2024/01/30	0	0.00	1	45.55	45.50	-1	13,979	-0.01%
2024/01/29	11	45.25	16.1	45.30	44.60	-5.1	13,899	-0.04%
2024/01/26	0	0.00	22	43.72	43.75	-22	13,771	-0.16%
2024/01/25	26	43.62	23	44.10	43.25	3	13,765	0.02%
2024/01/24	21	44.57	3	44.42	44.00	18	13,743	0.13%
2024/01/23	5	44.36	2	44.85	44.35	3	13,745	0.02%
2024/01/22	0	0.00	1	43.80	43.70	-1	13,685	-0.01%
2024/01/18	0.1	42.75	41	42.90	42.95	-41	13,714	-0.30%
2024/01/17	0	43.35	0	0.00	43.35	0	13,713	0.00%
2024/01/16	2	43.98	0	0.00	44.70	2	13,685	0.01%
2024/01/15	2	44.58	3	44.43	44.40	-1	13,656	-0.01%
2024/01/12	7.1	44.30	0	0.00	44.20	7.1	13,669	0.05%
2024/01/11	22	44.72	24	45.12	45.00	-2	13,674	-0.01%
2024/01/10	4	45.48	8	45.53	45.30	-4	13,737	-0.03%
2024/01/09	0	45.85	4	45.99	45.85	-4	13,815	-0.03%
2024/01/08	4	46.78	2	47.30	46.40	2	13,847	0.01%
2024/01/05	2	46.85	3	46.85	46.90	-1	13,924	-0.01%
2024/01/04	2.1	48.21	1	47.50	47.65	1.1	13,902	0.01%
2024/01/03	18	48.78	4	48.94	48.70	14	13,911	0.10%
2024/01/02	12	50.18	1	50.00	49.80	11	13,883	0.08%
2023/12/29	2	50.30	4	50.33	50.30	-2	13,958	-0.01%
2023/12/28	11	49.92	0	0.00	49.60	11	13,946	0.08%
2023/12/27	8	50.28	2	50.70	50.40	6	14,070	0.04%
2023/12/26	1	49.95	1	49.80	49.85	0	14,362	0.00%
2023/12/25	9	49.01	0	0.00	49.05	9	14,370	0.06%
2023/12/22	6	49.68	5	50.40	49.70	1	14,455	0.01%
2023/12/21	3	49.75	5	49.14	49.60	-2	14,389	-0.01%
2023/12/20	4	49.45	5	49.41	49.10	-1	14,551	-0.01%
2023/12/19	1	48.70	102	49.39	49.55	-101	14,524	-0.70%	大賣/鉅額交易
2023/12/18	29	49.98	5	49.57	49.50	24	14,412	0.17%
2023/12/15	7	52.36	10	51.32	51.10	-3	14,355	-0.02%
2023/12/14	46	52.43	50	53.09	52.30	-4	14,397	-0.03%
2023/12/13	10	53.31	5	53.64	53.00	5	14,460	0.03%
2023/12/12	4	53.35	9	52.73	53.00	-5	14,353	-0.03%
2023/12/11	18	53.21	4	53.30	53.20	14	14,348	0.10%
2023/12/08	29	54.35	14	54.51	54.10	15	14,584	0.10%
2023/12/07	42	54.96	35	55.04	54.10	7	14,450	0.05%
2023/12/06	68	55.71	30.1	55.60	55.10	37.9	13,994	0.27%
2023/12/05	55	53.03	13	53.10	53.20	42	12,995	0.32%
2023/12/04	64	54.06	72.1	54.09	54.60	-8.1	12,527	-0.06%
2023/12/01	22	50.95	19	50.60	51.20	3	11,455	0.03%
2023/11/30	9	49.52	3	49.05	48.90	6	11,019	0.05%
2023/11/29	2	48.95	1	49.60	48.85	1	10,944	0.01%
2023/11/28	3	49.37	0	0.00	49.55	3	10,975	0.03%
2023/11/27	3.2	48.71	14	49.22	48.05	-10.9	11,017	-0.10%
2023/11/24	35	50.21	41	50.14	49.80	-6	11,266	-0.05%
2023/11/22	11	50.09	20	50.11	50.90	-9	11,012	-0.08%
2023/11/21	187	52.37	180	52.52	51.00	7	10,722	0.07%	大買/大賣/
2023/11/20	36	48.99	34.1	49.27	51.30	1.9	10,020	0.02%
2023/11/17	15	44.98	29.7	46.27	46.65	-14.7	9,205	-0.16%
2023/11/16	9.1	42.17	153.3	42.34	42.45	-144.2	8,739	-1.65%	大賣/鉅額交易
2023/11/15	102	38.73	2	39.00	39.00	100	8,096	1.24%	大買/
2023/11/14	3	38.72	1	37.40	39.00	2	8,106	0.03%
2023/11/13	0	0.00	1	37.25	37.10	-1	8,076	-0.01%
2023/11/10	0	0.00	3	36.70	36.45	-3	8,103	-0.04%
2023/11/09	3	36.15	0	0.00	36.05	3	8,170	0.04%
2023/11/08	0	0.00	2	36.75	36.60	-2	8,222	-0.02%
2023/11/07	2	37.20	100	36.80	37.15	-98	8,319	-1.18%
2023/11/03	1	35.85	1	35.55	35.80	0	8,240	0.00%
2023/10/31	50	35.16	0	0.00	34.75	50	8,240	0.61%
2023/10/30	0	0.00	1	36.00	35.60	-1	8,228	-0.01%
2023/10/27	51	35.77	51	36.68	35.85	0	8,241	0.00%
2023/10/26	1	36.00	0	0.00	35.85	1	8,244	0.01%
2023/10/24	1	35.60	0	0.00	35.65	1	8,229	0.01%
2023/10/23	1	34.80	0	0.00	34.60	1	8,273	0.01%
2023/10/20	2	34.78	8	34.69	34.70	-6	8,301	-0.07%
2023/10/19	6	35.66	2	35.20	35.20	4	8,277	0.05%
2023/10/18	51	35.83	7	36.24	35.75	44	8,250	0.53%
2023/10/17	10	37.53	0	0.00	36.95	10	8,149	0.12%
2023/10/16	2	38.29	8	37.86	38.00	-6	8,081	-0.07%
2023/10/13	1.1	38.62	2	38.95	38.65	-0.9	8,077	-0.01%
2023/10/11	0	0.00	5	39.85	39.70	-5	8,162	-0.06%
2023/10/06	1	40.25	2	40.25	40.20	-1	8,090	-0.01%
2023/10/05	5.1	41.19	1	41.45	40.35	4.1	8,033	0.05%
2023/10/04	3	40.68	1	40.75	40.60	2	7,932	0.03%
2023/10/03	3	41.45	1	41.70	41.25	2	7,881	0.03%
2023/10/02	13	42.10	6.4	41.68	42.50	6.6	7,728	0.09%
2023/09/28	1	39.30	11	39.49	39.25	-10	7,412	-0.13%
2023/09/27	36	39.09	21	39.03	39.25	15	7,357	0.20%
2023/09/26	10	40.70	17	40.44	39.95	-7	7,193	-0.10%
2023/09/25	4	40.23	14.2	40.02	40.40	-10.2	7,002	-0.14%
2023/09/21	4	38.75	15	39.25	38.80	-11	6,693	-0.16%
2023/09/20	5	38.50	0	39.60	38.75	5	6,610	0.08%
2023/09/19	17	39.12	1	38.90	38.95	16	6,505	0.25%
2023/09/18	6	39.69	22	39.85	39.50	-16	6,313	-0.25%
2023/09/15	26	38.95	5	38.70	38.70	21	6,107	0.34%
2023/09/14	23	38.76	24	38.80	39.00	-1	6,023	-0.02%
2023/09/13	23.1	39.35	6.1	39.18	38.10	17	5,870	0.29%
2023/09/12	10	38.14	18	38.13	38.45	-8	5,420	-0.15%
2023/09/11	2	37.43	5	37.44	37.65	-3	5,251	-0.06%
2023/09/07	1	39.15	2	38.65	39.15	-1	5,003	-0.02%
2023/09/06	6	39.48	3	39.52	39.65	3	4,912	0.06%
2023/09/05	2	38.68	2	38.88	38.75	0	4,783	0.00%
2023/09/04	4	38.03	0	0.00	38.20	4	4,690	0.09%
2023/09/01	7	39.08	37	39.10	37.90	-30	4,600	-0.65%
2023/08/31	35	39.59	29	39.42	39.30	6	4,441	0.14%
2023/08/30	126	38.41	172.2	39.15	39.25	-46.2	4,190	-1.10%	大買/大賣/
2023/08/29	25	37.31	15.1	37.53	37.40	10	3,748	0.27%
2023/08/28	15	37.38	16	37.59	37.10	-1	3,635	-0.03%
2023/08/25	22	37.19	42	37.67	37.95	-20	3,477	-0.58%
2023/08/24	38	37.15	35	37.16	36.60	3	3,256	0.09%
2023/08/23	17	37.11	17.1	37.05	37.35	-0.1	3,061	0.00%
2023/08/22	1	35.75	5.1	35.90	36.25	-4.1	2,767	-0.15%
2023/08/21	50	35.03	5	35.05	35.00	45	2,605	1.73%
2023/08/18	8	35.02	4	34.78	34.70	4	2,518	0.16%
2023/08/17	2	34.20	2	33.65	35.70	0	2,361	0.00%
2023/08/16	2	34.33	0	0.00	34.40	2	2,184	0.09%
2023/08/15	4	34.23	0	0.00	34.30	4	2,097	0.19%
2023/08/14	1	33.80	0	0.00	34.30	1	2,005	0.05%
2023/08/11	5	34.15	32.1	34.12	34.50	-27.1	1,924	-1.41%
2023/08/10	27	32.63	0	0.00	32.70	27	1,788	1.51%
2023/08/02	0	0.00	3	33.70	33.40	-3	1,715	-0.17%
2023/07/31	1	34.85	1	34.00	34.10	0	1,653	0.00%
2023/07/28	5	34.44	5	34.70	34.65	0	1,613	0.00%
2023/07/27	0	0.00	3	35.57	35.30	-3	1,559	-0.19%
2023/07/26	7	36.14	8.1	34.96	34.50	-1.1	1,491	-0.07%
2023/07/25	8	35.16	2.1	35.60	35.20	6	1,410	0.42%
2023/07/24	4	34.66	10	34.90	34.90	-6	1,350	-0.44%
2023/07/21	0	0.00	20	35.00	35.30	-20	1,318	-1.52%
2023/07/20	5	35.55	7	35.59	35.20	-2	1,301	-0.15%
2023/07/19	0	0.00	1	35.50	34.90	-1	1,287	-0.08%
2023/07/18	3	36.10	7	36.26	36.20	-4	1,251	-0.32%
2023/07/17	7	36.44	24.1	36.38	36.35	-17.1	1,185	-1.44%
2023/07/14	10	35.15	62	34.90	35.00	-52	1,040	-5.00%
2023/07/13	5	33.30	1	32.70	32.90	4	935	0.43%
2023/07/11	1	32.40	1	32.80	32.15	0	936	0.00%
2023/07/07	2	33.25	5	33.20	33.75	-3	926	-0.32%
2023/07/06	10	34.46	59.1	33.49	34.05	-49.1	917	-5.35%
2023/07/05	5	32.95	11	32.78	32.90	-6	844	-0.71%
2023/07/04	2	32.10	0	0.00	32.05	2	833	0.24%
2023/07/03	0	0.00	5	31.75	31.95	-5	867	-0.58%
2023/06/28	1	31.30	1	31.30	31.25	0	936	0.00%
2023/06/27	50	31.25	0	0.00	31.25	50	943	5.30%
2023/06/21	0	0.00	0.1	32.55	32.50	-0.1	962	-0.01%
2023/06/16	1	32.35	0	0.00	32.05	1	1,023	0.10%
2023/06/15	5	31.95	10	31.90	32.35	-5	1,023	-0.49%
2023/06/14	3	32.35	0	0.00	32.00	3	1,019	0.29%
2023/06/13	1	32.05	0	0.00	32.45	1	1,024	0.10%
2023/06/12	3	31.95	0	0.00	31.80	3	1,020	0.29%
2023/06/09	4	32.40	0	0.00	32.35	4	1,019	0.39%
2023/06/08	16	32.27	2	32.18	32.05	14	1,030	1.36%
2023/06/06	1	32.80	0	0.00	32.50	1	1,026	0.10%
2023/06/05	0	0.00	0	32.65	32.60	0	1,017	0.00%
2023/06/02	2	31.85	0	0.00	31.85	2	1,005	0.20%
2023/05/23	0	0.00	1	30.85	31.00	-1	1,019	-0.10%
2023/05/22	0	0.00	2	30.90	30.90	-2	1,035	-0.19%
2023/05/11	3	30.00	0	0.00	29.90	3	1,002	0.30%
2023/05/08	5	32.00	1	31.65	31.90	4	1,002	0.40%
2023/05/04	0	0.00	2	31.80	31.65	-2	1,023	-0.20%
2023/04/28	5	32.15	0	0.00	32.15	5	1,039	0.48%
2023/04/26	0	0.00	3	31.60	31.40	-3	1,026	-0.29%
2023/04/25	5	31.90	0	0.00	31.30	5	1,020	0.49%
2023/04/21	0	0.00	10	32.00	31.55	-10	991	-1.01%
2023/04/19	5	32.55	4	32.95	32.80	1	960	0.10%
2023/04/18	0	0.00	5	32.80	32.60	-5	952	-0.53%
2023/04/14	15	32.93	0	0.00	32.85	15	927	1.62%
2023/04/13	3	33.00	0	0.00	32.75	3	898	0.33%
2023/04/12	2	33.15	0	0.00	33.15	2	873	0.23%
2023/04/11	0	0.00	1	32.95	33.05	-1	853	-0.12%
2023/04/06	5	33.20	1	33.10	33.10	4	797	0.50%
2023/03/31	57	32.51	0	0.00	32.50	57	760	7.50%
2023/03/30	1	32.50	36	32.52	32.65	-35	745	-4.69%
2023/03/27	4	31.64	1	31.55	31.65	3	687	0.44%
2023/03/24	1	31.05	68	31.45	31.35	-67	687	-9.74%
2023/03/23	1	30.65	0	0.00	31.00	1	661	0.15%
2023/03/22	0.1	30.55	2	30.70	30.65	-2	629	-0.31%
2023/03/20	0	0.00	1	29.70	29.95	-1	586	-0.17%
2023/03/14	1	29.35	0	0.00	29.15	1	598	0.17%
2023/03/13	17	28.70	0	0.00	29.05	17	607	2.80%
2023/03/08	1	30.20	0	0.00	30.40	1	635	0.16%
2023/03/03	0	0.00	1	29.50	29.60	-1	662	-0.15%
2023/03/02	30	29.30	0	0.00	29.35	30	682	4.40%
2023/02/20	3	30.45	0	0.00	30.35	3	733	0.41%
2023/02/17	0	0.00	3	29.90	29.95	-3	753	-0.40%
2023/02/14	5	29.90	0	0.00	29.85	5	863	0.58%
2023/02/02	1	30.05	2	30.30	30.30	-1	884	-0.11%
2023/02/01	3	29.95	0	0.00	30.00	3	875	0.34%
2023/01/16	0	0.00	1	28.95	29.00	-1	870	-0.11%
2023/01/13	50	29.00	0	0.00	29.00	50	892	5.61%
2022/12/28	1	28.80	0	0.00	28.75	1	1,008	0.10%
2022/12/21	2	28.80	0	0.00	28.80	2	1,052	0.19%
2022/12/20	1	29.00	0	0.00	29.00	1	1,053	0.09%
2022/12/16	2	29.85	0	0.00	29.85	2	1,057	0.19%
2022/12/09	0	0.00	2.1	30.99	30.95	-2.1	1,059	-0.20%
2022/12/07	0	0.00	0.3	30.95	30.90	-0.3	1,054	-0.03%
2022/12/06	51	31.51	0	0.00	31.60	51	1,040	4.90%
2022/12/05	0	32.45	0	0.00	32.45	0	1,032	0.00%
2022/12/02	0	0.00	4	32.55	32.60	-4	1,022	-0.39%
2022/12/01	10	32.38	1	32.70	32.60	9	1,013	0.89%
2022/11/25	1	31.10	0	0.00	30.75	1	985	0.10%
2022/11/24	0	0.00	1	32.15	31.95	-1	984	-0.10%
2022/11/15	0	0.00	1	30.95	31.10	-1	960	-0.10%
2022/11/14	6	30.24	6	30.08	30.95	0	932	0.00%
2022/11/01	0	0.00	1	27.85	27.55	-1	858	-0.12%
2022/10/31	2	27.80	1	28.00	27.50	1	858	0.12%
2022/10/05	0	0.00	1	29.40	29.35	-1	833	-0.12%
2022/10/03	1	28.90	0	0.00	28.70	1	849	0.12%
2022/09/28	0	0.00	1	28.80	27.80	-1	852	-0.12%
2022/08/31	0.1	30.78	0	0.00	31.30	0.1	1,036	0.01%
2022/08/30	4	31.09	4	30.54	30.35	0	1,014	0.00%
2022/08/29	2	29.55	0	0.00	29.55	2	959	0.21%
2022/08/26	0	0.00	1	30.70	30.60	-1	955	-0.10%
2022/08/25	2	30.10	0	0.00	30.15	2	948	0.21%
2022/08/05	0	0.00	14	28.70	28.65	-14	1,009	-1.39%
2022/08/04	0	0.00	4	28.70	28.15	-4	1,062	-0.38%
2022/07/28	0	0.00	1	28.05	27.90	-1	1,086	-0.09%
2022/07/27	0	28.00	0	0.00	28.05	0	1,087	0.00%
2022/07/21	0	0.00	2	28.75	28.80	-2	1,136	-0.18%
2022/07/15	1	27.55	2	27.65	27.55	-1	1,141	-0.09%
2022/07/14	0	0.00	10	27.10	26.80	-10	1,122	-0.89%
2022/07/13	1	26.55	0	0.00	26.55	1	1,098	0.09%
2022/07/12	29	26.52	0	0.00	26.20	29	1,098	2.64%
2022/07/11	1	28.30	1	27.80	27.80	0	1,084	0.00%
2022/06/30	1.1	29.86	0	0.00	29.25	1.1	1,113	0.09%
2022/06/29	0	0.00	1	30.00	29.85	-1	1,114	-0.09%
2022/06/28	0.1	29.50	0	0.00	29.55	0.1	1,139	0.00%
2022/06/24	0	0.00	1	29.90	30.00	-1	1,183	-0.08%
2022/06/23	0	0.00	1	29.05	29.20	-1	1,189	-0.08%
2022/06/21	2	28.40	0	0.00	29.65	2	1,206	0.17%
2022/06/20	10	28.90	0	0.00	28.35	10	1,220	0.82%
2022/06/17	1	29.70	10	29.75	29.60	-9	1,218	-0.74%
2022/06/16	2	31.80	0.1	31.50	30.70	1.9	1,215	0.16%
2022/06/15	0	0.00	26	32.60	32.50	-26	1,209	-2.15%
2022/06/13	1.1	31.85	0	0.00	31.80	1.1	1,273	0.08%
2022/06/10	2	32.40	0	0.00	32.40	2	1,319	0.15%
2022/06/09	1	31.40	0	0.00	31.70	1	1,316	0.08%
2022/06/08	0	0.00	1	31.25	31.40	-1	1,326	-0.08%
2022/06/06	1	31.00	0	0.00	30.85	1	1,378	0.07%
2022/05/30	0.1	31.68	0	0.00	31.60	0.1	1,742	0.01%
2022/05/25	1	31.25	1	31.35	31.45	0	1,939	0.00%
2022/05/24	1	31.25	2	31.03	31.05	-1	2,006	-0.05%
2022/05/23	1	31.05	1	30.85	30.85	0	2,064	0.00%
2022/05/20	12	30.79	0.3	31.05	31.00	11.7	2,130	0.55%
2022/05/18	0	0.00	0.1	30.35	30.35	-0.1	2,175	0.00%
2022/05/17	1	29.40	1	29.60	29.95	0	2,272	0.00%
2022/05/16	1	28.90	0	0.00	29.30	1	2,344	0.04%
2022/05/13	2	28.30	1	28.60	28.75	1	2,375	0.04%
2022/05/12	7	28.67	1	28.15	28.00	6	2,407	0.25%
2022/05/11	1	30.00	1	30.15	29.80	0	2,386	0.00%
2022/05/09	0	0.00	31	29.98	30.00	-31	2,451	-1.26%
2022/05/06	0	30.15	0	0.00	30.45	0	2,483	0.00%
2022/05/04	1	30.65	1	30.45	30.40	0	2,538	0.00%
2022/05/03	10	30.40	0	0.00	30.55	10	2,579	0.39%
2022/04/28	1	29.55	8	29.83	29.80	-7	2,703	-0.26%
2022/04/27	7	28.55	0	0.00	29.55	7	2,741	0.26%
2022/04/26	0.4	30.15	1	30.20	30.00	-0.6	2,764	-0.02%
2022/04/22	0.1	31.55	0	0.00	31.50	0.1	2,921	0.00%
2022/04/21	10	31.70	0	0.00	31.80	10	3,049	0.33%
2022/04/18	0	0.00	1	30.80	30.85	-1	3,628	-0.03%
2022/04/15	0	0.00	20	30.80	30.80	-20	3,732	-0.54%
2022/04/13	0	0.00	7	31.87	31.95	-7	4,327	-0.16%
2022/04/11	8	31.33	0	0.00	31.35	8	6,408	0.12%
2022/04/08	2	32.40	1	32.45	32.30	1	6,737	0.01%
2022/04/07	3	32.37	0	0.00	32.05	3	6,780	0.04%
2022/04/06	2	32.78	1	33.20	32.85	1	6,853	0.01%
2022/04/01	1	32.70	1	33.00	33.10	0	7,031	0.00%
2022/03/29	0.1	33.64	1	34.25	33.40	-0.9	7,791	-0.01%
2022/03/25	0.1	33.90	2	33.85	33.85	-2	7,950	-0.02%
2022/03/24	1	33.50	1	33.65	33.75	0	7,990	0.00%
2022/03/23	4	33.75	3	33.57	33.80	1	8,083	0.01%
2022/03/21	3	33.00	0	0.00	33.10	3	8,255	0.04%
2022/03/17	2	32.60	0	0.00	32.85	2	8,351	0.02%
2022/03/16	3	33.03	0	0.00	32.25	3	8,411	0.04%
2022/03/15	12	33.37	0	0.00	33.00	12	8,542	0.14%
2022/03/14	18	35.02	0	0.00	34.65	18	8,549	0.21%
2022/03/10	1	35.15	1	35.10	34.80	0	8,753	0.00%
2022/03/09	3	33.83	1	34.15	34.20	2	8,865	0.02%
2022/03/08	12	33.47	1	33.20	33.00	11	9,245	0.12%
2022/03/07	19	35.18	3	34.97	34.30	16	10,568	0.15%
2022/03/04	1	37.70	0	0.00	37.00	1	10,791	0.01%
2022/03/03	2.1	37.25	2	37.75	37.30	0.1	10,816	0.00%
2022/03/02	0.1	37.35	10	37.35	37.70	-10	10,883	-0.09%
2022/03/01	6	37.91	6.1	37.75	38.00	-0.1	10,894	0.00%
2022/02/25	0	0.00	1	36.70	36.05	-1	10,840	-0.01%
2022/02/24	3	36.00	1	36.20	35.95	2	10,870	0.02%
2022/02/23	1.1	37.16	5	37.55	37.35	-3.9	10,860	-0.04%
2022/02/21	5	37.44	0	0.00	37.25	5	11,161	0.04%
2022/02/18	0	0.00	3	36.75	36.80	-3	11,537	-0.03%
2022/02/17	0	0.00	2	37.10	36.95	-2	11,564	-0.02%
2022/02/16	6	36.63	0	0.00	36.60	6	11,472	0.05%
2022/02/14	0	0.00	8	35.75	35.85	-8	11,389	-0.07%
2022/02/11	5.1	35.60	0	0.00	35.35	5.1	11,340	0.04%
2022/02/09	2	36.60	21	36.55	36.65	-19	11,277	-0.17%
2022/02/08	1	35.85	1	36.20	36.25	0	11,237	0.00%
2022/02/07	2	35.00	2	35.45	35.40	0	11,214	0.00%
2022/01/26	1.1	34.72	1	34.30	34.30	0.1	11,199	0.00%
2022/01/25	2	34.53	1	34.05	34.05	1	11,179	0.01%
2022/01/24	1	34.00	1	34.80	35.05	0	11,147	0.00%
2022/01/21	2	35.80	10	35.71	35.15	-8	11,095	-0.07%
2022/01/20	10	36.50	0	0.00	36.50	10	11,015	0.09%
2022/01/19	1	36.80	0	0.00	36.80	1	10,972	0.01%
2022/01/18	0	0.00	2	38.03	37.45	-2	10,922	-0.02%
2022/01/17	3	36.95	13	37.64	38.00	-10	10,841	-0.09%
2022/01/14	22.1	37.06	0	0.00	36.70	22.1	10,743	0.21%
2022/01/13	40	38.17	9	38.27	38.25	31	10,644	0.29%
2022/01/12	1.1	37.40	2	36.95	37.10	-1	10,323	-0.01%
2022/01/11	3	37.00	15	37.16	36.30	-12	10,211	-0.12%
2022/01/10	0	0.00	2	37.05	37.80	-2	10,056	-0.02%
2022/01/07	5	38.71	6	38.08	38.05	-1	9,946	-0.01%
2022/01/06	8.1	40.20	12	40.05	39.70	-3.9	9,662	-0.04%
2022/01/05	86.1	42.62	63.2	43.13	41.05	22.9	9,337	0.25%
2022/01/04	39	40.21	70.1	40.33	40.90	-31.1	8,049	-0.39%
2022/01/03	31	38.33	10.2	38.67	38.30	20.9	7,227	0.29%
2021/12/29	5	37.23	4	37.05	37.15	1	6,820	0.01%
2021/12/28	4	37.69	7	37.64	37.40	-3	6,730	-0.04%
2021/12/27	103	38.81	119	39.10	38.40	-16	6,548	-0.24%	大買/大賣/
2021/12/24	21	36.65	3	36.72	37.30	18	6,025	0.30%
2021/12/23	0	0.00	6	36.83	36.65	-6	5,825	-0.10%
2021/12/22	4.1	36.30	10	36.56	36.15	-6	5,748	-0.10%
2021/12/21	3.1	36.21	3.1	36.72	36.45	-0.1	5,694	0.00%
2021/12/20	1	35.85	3	36.20	36.15	-2	5,572	-0.04%
2021/12/17	13	35.69	1	35.65	35.90	12	5,516	0.22%
2021/12/16	1	36.40	6	35.97	36.35	-5	5,417	-0.09%
2021/12/14	6	35.12	0	0.00	34.20	6	5,221	0.11%
2021/12/13	0	0.00	9	35.82	35.90	-9	5,149	-0.17%
2021/12/10	10	35.32	4	35.48	35.50	6	5,091	0.12%
2021/12/09	7	36.83	11	36.71	36.05	-4	4,984	-0.08%
2021/12/08	0	0.00	5	35.30	35.30	-5	4,801	-0.10%
2021/12/07	14	35.36	6	35.28	35.40	8	4,739	0.17%
2021/12/06	5.1	35.09	2	35.25	35.10	3.1	4,643	0.07%
2021/12/03	8	36.91	14	36.38	36.00	-6	4,528	-0.13%
2021/12/02	15	37.23	23	37.38	36.25	-8	4,391	-0.18%
2021/12/01	150	37.96	107.2	38.08	38.25	42.8	3,992	1.07%	大買/大賣/
2021/11/30	2	34.80	14.4	36.37	36.60	-12.4	2,608	-0.48%
2021/11/26	48	32.87	31	32.53	32.90	17	2,146	0.79%
2021/11/24	21	31.80	21	32.80	32.80	0	1,949	0.00%
2021/11/23	0.1	31.45	3	31.43	31.35	-2.9	1,903	-0.15%
2021/11/22	2.1	32.84	1	32.55	32.45	1.1	1,855	0.06%
2021/11/19	3.1	33.28	1	33.10	33.20	2.1	1,799	0.12%
2021/11/18	19	34.36	16	34.48	34.10	3	1,717	0.17%
2021/11/17	17	33.05	11.6	33.82	33.00	5.4	1,372	0.39%
2021/11/15	0	0.00	1	29.95	29.80	-1	908	-0.11%
2021/11/11	1	29.30	0	0.00	29.20	1	897	0.11%
2021/11/09	0	0.00	1	29.85	29.90	-1	924	-0.11%
2021/11/08	5	29.85	0	0.00	29.90	5	946	0.53%
2021/10/29	0.5	30.05	0	0.00	29.90	0.5	930	0.05%
2021/10/28	0	0.00	1	30.00	29.95	-1	936	-0.11%
2021/10/21	1	29.05	0	0.00	28.55	1	974	0.10%
2021/10/12	2	27.80	0	0.00	27.95	2	1,370	0.15%
2021/10/07	0	0.00	1	28.30	28.40	-1	1,432	-0.07%
2021/10/05	0.1	28.10	0	0.00	28.10	0.1	1,566	0.01%
2021/10/04	0.1	28.00	0	0.00	28.20	0.1	1,593	0.01%
2021/10/01	0	0.00	0.3	28.50	28.10	-0.3	1,620	-0.02%
2021/09/29	1	28.90	0	0.00	28.90	1	1,686	0.06%
2021/09/28	1	29.65	0	0.00	29.70	1	1,703	0.06%
2021/09/23	3	30.23	0	0.00	30.30	3	1,764	0.17%
2021/09/16	2	30.00	0	0.00	30.00	2	1,865	0.11%
2021/09/13	1	30.10	0	0.00	30.20	1	2,245	0.04%
2021/09/02	0	0.00	3	32.30	31.60	-3	2,279	-0.13%
2021/09/01	4.1	32.45	0	0.00	32.45	4.1	2,271	0.18%
2021/08/26	1	30.50	0	0.00	30.65	1	2,267	0.04%
2021/08/25	2	30.85	1	30.90	30.85	1	2,282	0.04%
2021/08/23	0	0.00	1	30.35	30.95	-1	2,328	-0.04%
2021/08/19	2	30.38	0	0.00	29.85	2	2,381	0.08%
2021/08/17	1	29.50	0	0.00	29.65	1	2,404	0.04%
2021/08/12	0	0.00	2	31.85	32.25	-2	2,430	-0.08%
2021/08/10	0	0.00	10	31.00	31.00	-10	2,457	-0.41%
2021/08/05	0	0.00	3	32.50	32.40	-3	2,692	-0.11%
2021/08/04	1	32.30	0	0.00	32.45	1	2,797	0.04%
2021/08/02	0	0.00	1	32.40	32.50	-1	2,869	-0.03%
2021/07/30	2	32.55	0	0.00	32.20	2	2,889	0.07%
2021/07/28	0	0.00	3	31.97	32.20	-3	2,963	-0.10%
2021/07/27	0	0.00	2	33.80	33.00	-2	3,009	-0.07%
2021/07/26	0	0.00	0.1	33.30	33.65	-0.1	3,102	0.00%
2021/07/23	0	0.00	1	33.60	33.25	-1	3,218	-0.03%
2021/07/22	4	33.49	1	34.00	33.25	3	3,228	0.09%
2021/07/21	2	33.50	3	33.00	32.85	-1	3,229	-0.03%
2021/07/20	0	0.00	5	34.25	34.00	-5	3,227	-0.15%
2021/07/19	11	35.02	2	35.58	34.25	9	3,249	0.28%
2021/07/16	2	35.50	9	35.21	35.75	-7	3,231	-0.22%
2021/07/15	2	34.15	3	33.85	33.85	-1	3,141	-0.03%
2021/07/13	6	34.23	0	0.00	33.40	6	3,315	0.18%
2021/07/12	0	0.00	1	33.90	33.95	-1	3,286	-0.03%
2021/07/09	0	0.00	1	33.80	33.80	-1	3,356	-0.03%
2021/07/08	1	33.35	0	0.00	33.50	1	3,378	0.03%
2021/07/07	2	32.95	0	0.00	33.55	2	3,421	0.06%
2021/07/06	0.2	32.88	0	0.00	32.70	0.2	3,424	0.00%
2021/07/05	0	0.00	3	33.05	33.00	-3	3,430	-0.09%
2021/07/02	1	32.90	12.1	32.80	32.80	-11.1	3,423	-0.32%
2021/07/01	4.1	32.71	0	0.00	32.30	4.1	3,442	0.12%
2021/06/30	2	32.75	0	0.00	32.60	2	3,467	0.06%
2021/06/29	1	32.80	0	32.80	32.70	1	3,465	0.03%
2021/06/28	1	33.55	0	0.00	33.25	1	3,450	0.03%
2021/06/24	23.1	33.74	9	33.31	33.55	14.1	3,394	0.41%
2021/06/23	1	33.25	2.1	33.32	34.20	-1.1	3,192	-0.03%
2021/06/18	4	30.95	0	0.00	31.10	4	3,095	0.13%
2021/06/17	5	30.30	0	0.00	30.50	5	3,119	0.16%
2021/06/15	0	0.00	13	30.40	30.20	-13	3,126	-0.42%
2021/06/11	0	0.00	5	30.00	29.35	-5	3,131	-0.16%
2021/06/09	0.5	29.37	0	0.00	29.10	0.5	3,142	0.02%
2021/06/04	0	0.00	1	29.65	29.65	-1	3,206	-0.03%
2021/06/02	3	29.55	0	0.00	29.50	3	3,234	0.09%
2021/06/01	1	30.15	1	29.10	30.15	0	3,224	0.00%
2021/05/31	5	29.45	0	0.00	28.90	5	3,252	0.15%
2021/05/28	21	29.13	20	29.15	29.05	1	3,252	0.03%
2021/05/27	1.1	28.29	0	0.00	28.30	1.1	3,277	0.03%
2021/05/26	6	27.91	5	28.24	28.40	1	3,277	0.03%
2021/05/25	7.1	28.04	0	0.00	27.80	7.1	3,291	0.21%
2021/05/24	2	27.90	3	27.05	28.10	-1	3,308	-0.03%
2021/05/21	4	26.46	0	0.00	26.55	4	3,338	0.12%
2021/05/19	1	26.15	0	0.00	26.60	1	3,465	0.03%
2021/05/18	0	0.00	2	25.88	26.25	-2	3,505	-0.06%
2021/05/17	1	24.15	0	0.00	24.00	1	3,501	0.03%
2021/05/14	1	26.10	13	25.99	26.50	-12	3,456	-0.35%
2021/05/13	2	25.30	0	0.00	25.25	2	3,380	0.06%
2021/05/12	0	0.00	5	26.75	26.95	-5	3,294	-0.15%
2021/05/10	1	31.25	0	0.00	31.25	1	3,191	0.03%
2021/05/07	5	31.65	0	0.00	31.80	5	3,225	0.16%
2021/05/06	2	31.40	5	31.30	31.15	-3	3,243	-0.09%
2021/05/05	0	0.00	0.3	32.20	31.40	-0.3	3,243	-0.01%
2021/05/04	1	32.00	0	0.00	32.25	1	3,256	0.03%
2021/05/03	1	34.30	1	34.25	33.60	0	3,316	0.00%
2021/04/29	0	0.00	2	35.90	36.45	-2	3,274	-0.06%
2021/04/26	5	36.15	0	0.00	36.00	5	4,181	0.12%
2021/04/23	0	0.00	157	36.05	36.00	-157	4,615	-3.40%	大賣/鉅額交易
2021/04/22	0	0.00	50	35.49	35.25	-50	4,700	-1.06%
2021/04/21	0	0.00	5	36.43	36.25	-5	4,661	-0.11%
2021/04/20	5	36.00	3.2	36.47	36.90	1.8	4,684	0.04%
2021/04/19	2	35.90	5	35.84	36.00	-3	4,683	-0.06%
2021/04/16	5	35.00	0	0.00	34.65	5	4,675	0.11%
2021/04/15	2	35.40	2.1	35.22	34.90	-0.1	4,761	0.00%
2021/04/14	0	0.00	2	33.65	33.90	-2	4,862	-0.04%
2021/04/13	4	34.53	0	0.00	33.85	4	5,104	0.08%
2021/04/12	0	0.00	2	34.20	34.30	-2	5,543	-0.04%
2021/04/07	0	0.00	28	33.50	33.45	-28	5,873	-0.48%
2021/04/06	21	33.44	1	33.55	33.60	20	6,092	0.33%
2021/04/01	2	32.55	0	0.00	32.70	2	6,059	0.03%
2021/03/30	2	32.70	0	0.00	32.60	2	6,075	0.03%
2021/03/29	3.1	32.60	0	0.00	32.60	3.1	6,070	0.05%
2021/03/26	0.1	32.60	3	32.80	32.65	-2.9	6,096	-0.05%
2021/03/25	1	32.45	13	32.40	32.50	-12	6,184	-0.19%
2021/03/24	10	32.50	0	0.00	32.55	10	6,226	0.16%
2021/03/23	32	32.80	2	32.75	32.45	30	6,223	0.48%
2021/03/22	42	33.51	2	33.40	33.20	40	6,180	0.65%
2021/03/18	42.1	33.98	0	0.00	34.15	42.1	6,207	0.68%
2021/03/17	1	34.25	2	34.08	33.95	-1	6,244	-0.02%
2021/03/16	90	33.92	2	33.65	33.85	88	6,245	1.41%
2021/03/15	0	0.00	10	33.60	33.70	-10	6,272	-0.16%
2021/03/12	3	33.68	0	0.00	33.60	3	6,293	0.05%
2021/03/11	2.1	33.63	0	0.00	33.55	2.1	6,354	0.03%
2021/03/10	0	0.00	1	34.00	33.60	-1	6,380	-0.02%
2021/03/09	0	0.00	2	32.85	32.75	-2	6,416	-0.03%
2021/03/05	10	33.50	10	33.65	33.40	0	6,446	0.00%
2021/03/03	0	0.00	1	34.45	34.35	-1	6,620	-0.02%
2021/02/26	1	33.95	0	0.00	33.95	1	6,710	0.01%
2021/02/25	1	34.30	0	0.00	34.05	1	6,719	0.01%
2021/02/24	1	34.25	1	34.35	34.25	0	6,732	0.00%
2021/02/23	0	0.00	3	34.87	34.90	-3	6,718	-0.04%
2021/02/22	5	34.48	0	0.00	35.30	5	6,683	0.07%
2021/02/19	3	33.35	0	0.00	34.05	3	6,639	0.05%
2021/02/18	15.2	33.30	15	33.21	33.20	0.2	6,586	0.00%
2021/02/01	0	0.00	1	32.05	32.55	-1	6,707	-0.01%
2021/01/29	0	0.00	8	33.27	32.85	-8	6,708	-0.12%
2021/01/28	1	33.80	48	33.67	33.80	-47	6,700	-0.70%
2021/01/27	3	34.40	1	34.15	34.35	2	6,710	0.03%
2021/01/25	1	33.95	0	0.00	34.80	1	6,707	0.01%
2021/01/22	0	0.00	3	35.65	35.50	-3	6,675	-0.04%
2021/01/20	50	38.00	0	0.00	36.20	50	6,682	0.75%
2021/01/19	18	38.39	17.5	38.78	37.75	0.6	6,638	0.01%
2021/01/18	67	37.01	64	38.41	36.85	3	6,136	0.05%
2021/01/15	2	36.20	4	36.89	36.75	-2	5,924	-0.03%
2021/01/14	1	36.35	2	36.20	36.60	-1	5,969	-0.02%
2021/01/13	0	0.00	7	36.09	35.75	-7	6,219	-0.11%
2021/01/12	1	35.95	1	35.85	35.25	0	6,193	0.00%
2021/01/11	0	0.00	2	36.85	37.00	-2	6,106	-0.03%
2021/01/08	0	0.00	1	36.20	36.45	-1	6,031	-0.02%
2021/01/07	22	36.47	14	36.37	37.05	8	5,911	0.14%
2021/01/06	19	35.82	28	36.30	35.10	-9	5,766	-0.16%
2021/01/05	40	36.22	16	36.86	36.55	24	5,587	0.43%
2021/01/04	5	33.56	23	33.83	34.85	-18	5,114	-0.35%
2020/12/31	5	31.85	4	31.73	31.70	1	4,933	0.02%
2020/12/30	3	32.43	30	32.55	32.25	-27	4,946	-0.55%
2020/12/29	36	31.91	26.2	32.20	32.15	9.8	4,847	0.20%
2020/12/28	8	30.42	0	0.00	30.30	8	4,754	0.17%
2020/12/25	0	0.00	3	30.30	30.05	-3	4,909	-0.06%
2020/12/23	0	0.00	1	29.10	29.00	-1	4,883	-0.02%
2020/12/22	3	29.07	0	0.00	28.75	3	4,900	0.06%
2020/12/21	7	28.81	1	28.75	29.05	6	4,883	0.12%
2020/12/17	1	30.20	0	0.00	30.30	1	4,791	0.02%
2020/12/16	1	30.35	1	30.30	30.55	0	4,855	0.00%
2020/12/15	2	30.93	5	30.61	30.20	-3	4,884	-0.06%
2020/12/14	11	30.85	1	30.90	30.70	10	4,858	0.21%
2020/12/11	3	30.22	2	30.03	30.00	1	4,822	0.02%
2020/12/10	1	31.00	0	0.00	30.75	1	4,782	0.02%
2020/12/09	1	30.95	8	30.82	31.30	-7	4,758	-0.15%
2020/12/08	0	0.00	4	30.89	30.80	-4	4,720	-0.08%
2020/12/07	0	0.00	6	31.35	31.05	-6	4,696	-0.13%
2020/12/04	21	31.65	82	31.24	31.15	-61	4,639	-1.31%
2020/12/03	10	31.60	2	31.43	31.05	8	4,602	0.17%
2020/12/02	1	30.95	4	31.06	30.90	-3	4,563	-0.07%
2020/12/01	3	30.92	6	30.68	31.10	-3	4,547	-0.07%
2020/11/30	3	31.53	15.1	31.07	31.00	-12.1	4,542	-0.27%
2020/11/27	5	31.55	1	31.45	31.35	4	4,467	0.09%
2020/11/26	17	31.14	26	30.95	31.30	-9	4,328	-0.21%
2020/11/24	2.2	30.30	4	30.23	30.20	-1.8	4,168	-0.04%
2020/11/23	2	30.73	6	30.53	30.70	-4	4,144	-0.10%
2020/11/20	0	0.00	121	30.11	30.05	-121	4,103	-2.95%	大賣/鉅額交易
2020/11/19	6	29.90	0	0.00	29.80	6	4,080	0.15%
2020/11/18	9	30.11	8	30.20	30.15	1	4,067	0.02%
2020/11/17	4	29.41	3	29.27	29.45	1	4,039	0.02%
2020/11/16	7	28.96	5	28.95	29.05	2	4,049	0.05%
2020/11/13	1	28.95	0	0.00	29.15	1	4,043	0.02%
2020/11/12	4	29.36	0	0.00	29.00	4	4,037	0.10%
2020/11/11	22	30.08	0	0.00	29.55	22	4,004	0.55%
2020/11/10	14	29.98	2	30.63	30.10	12	3,955	0.30%
2020/11/09	1	29.75	0	0.00	30.35	1	3,870	0.03%
2020/11/06	117	29.87	1	29.85	29.65	116	3,825	3.03%	大買/鉅額交易
2020/11/05	2	29.90	0	0.00	29.45	2	3,806	0.05%
2020/11/04	10	30.00	3	29.88	30.00	7	3,771	0.19%
2020/11/03	2	30.50	5	30.50	30.20	-3	3,734	-0.08%
2020/11/02	7	30.51	3	30.30	30.15	4	3,710	0.11%
2020/10/30	18	30.95	5	30.94	30.30	13	3,667	0.35%
2020/10/29	25	31.63	54	31.61	31.35	-29	3,583	-0.81%
2020/10/28	54	32.78	0	0.00	31.75	54	3,478	1.55%
2020/10/27	9	32.40	5	33.09	32.80	4	3,369	0.12%
2020/10/26	51	31.89	45	32.10	32.60	6	3,212	0.19%
2020/10/23	50	30.99	59	31.66	32.25	-9	2,970	-0.30%
2020/10/22	5	30.37	45	30.39	31.10	-40	2,727	-1.47%
2020/10/21	7	29.57	59	29.66	29.35	-52	2,551	-2.04%
2020/10/20	9	28.76	21	28.70	28.70	-12	2,302	-0.52%
2020/10/19	0	0.00	2	28.80	28.40	-2	2,282	-0.09%
2020/10/14	18	28.56	1.4	28.38	28.35	16.6	2,469	0.67%
2020/10/13	4	28.26	5	28.40	29.00	-1	2,536	-0.04%
2020/10/12	12	28.43	10	28.10	28.10	2	2,429	0.08%
2020/10/08	4	28.13	4	28.50	28.60	0	2,395	0.00%
2020/10/07	21	28.71	21	28.50	28.60	0	2,335	0.00%
2020/10/06	112	28.39	30	28.47	28.55	82	2,289	3.58%	大買/
2020/10/05	33	28.17	12	29.22	28.40	21	2,246	0.93%
2020/09/30	1	28.65	41	28.23	29.05	-40	2,102	-1.90%
2020/09/29	0	0.00	5	27.20	27.40	-5	1,935	-0.26%
2020/09/25	5	26.00	0	0.00	26.40	5	1,944	0.26%
2020/09/24	0	0.00	5	26.20	26.20	-5	1,929	-0.26%
2020/09/22	0	0.00	1	27.80	27.55	-1	1,895	-0.05%
2020/09/21	11	28.12	7	28.02	27.95	4	1,889	0.21%
2020/09/18	38	27.48	0	0.00	27.40	38	1,837	2.07%
2020/09/17	3	26.70	0	0.00	26.80	3	1,791	0.17%
2020/09/08	1	26.00	0	0.00	26.10	1	1,797	0.06%
2020/09/07	0	0.00	1	27.10	26.60	-1	1,797	-0.06%
2020/09/03	3	26.65	2	26.80	26.45	1	1,853	0.05%
2020/09/02	0	0.00	2	26.00	26.00	-2	1,948	-0.10%
2020/08/31	2	25.60	0	0.00	25.45	2	1,973	0.10%
2020/08/25	0.2	25.85	0	0.00	25.85	0.2	2,031	0.01%
2020/08/20	2	24.90	0	0.00	24.90	2	2,002	0.10%
2020/08/14	0	0.00	8	25.90	25.80	-8	1,986	-0.40%
2020/08/12	9	25.98	2	25.65	26.00	7	2,139	0.33%
2020/08/07	1	26.10	0	0.00	26.25	1	2,203	0.05%
2020/08/06	2	26.50	1	26.65	26.45	1	2,218	0.05%
2020/08/04	0	0.00	3	26.30	26.30	-3	2,226	-0.13%
2020/07/31	3	25.67	0	0.00	25.65	3	2,211	0.14%
2020/07/28	4	25.04	0	0.00	25.05	4	2,210	0.18%
2020/07/27	0	0.00	23	27.18	27.20	-23	2,190	-1.05%
2020/07/24	0	0.00	30	28.13	27.50	-30	2,167	-1.38%
2020/07/23	2	28.08	4	28.14	27.95	-2	2,116	-0.09%
2020/07/22	2	28.50	0	0.00	28.10	2	2,106	0.09%
2020/07/21	6	28.36	3	28.95	28.40	3	2,076	0.14%
2020/07/20	6	28.13	2	28.08	28.80	4	1,992	0.20%
2020/07/17	22	27.31	1	27.75	27.40	21	1,849	1.14%
2020/07/16	0	0.00	7	26.00	26.05	-7	1,725	-0.41%
2020/07/15	1	25.60	4	25.95	25.60	-3	1,723	-0.17%
2020/07/14	2	25.95	0	0.00	25.75	2	1,746	0.11%
2020/07/13	0	0.00	1	26.00	26.05	-1	1,759	-0.06%
2020/07/07	2	26.30	0	0.00	26.30	2	1,808	0.11%
2020/07/01	0.2	26.50	0	0.00	26.50	0.2	1,858	0.01%
2020/06/24	1	26.15	0	0.00	26.15	1	1,830	0.05%
2020/06/17	0	0.00	10	26.50	26.40	-10	1,924	-0.52%
2020/06/12	1	25.70	30	25.93	25.90	-29	1,957	-1.48%
2020/06/11	12	26.75	8	26.88	26.45	4	1,960	0.20%
2020/06/10	18	27.65	14	27.68	27.65	4	1,931	0.21%
2020/06/09	13	26.76	10	28.12	27.95	3	1,923	0.16%
2020/06/08	0	0.00	10	26.30	26.25	-10	1,819	-0.55%
2020/06/05	2	26.33	0	0.00	26.35	2	1,804	0.11%
2020/06/04	35	25.47	1	25.50	25.65	34	1,776	1.91%
2020/06/03	1	24.60	0	0.00	26.00	1	1,776	0.06%
2020/06/02	0	0.00	6	24.45	24.45	-6	1,726	-0.35%
2020/06/01	0	0.00	2	24.60	24.50	-2	1,730	-0.12%
2020/05/26	10	24.55	0	0.00	24.40	10	1,767	0.57%
2020/05/25	10	24.27	0	0.00	24.40	10	1,760	0.57%
2020/05/22	0	0.00	1	24.20	24.15	-1	1,760	-0.06%
2020/05/21	2	24.40	8	25.11	25.00	-6	1,743	-0.34%
2020/05/20	31	24.41	36	24.48	24.25	-5	1,704	-0.29%
2020/05/19	3	23.50	0	0.00	23.90	3	1,614	0.19%
2020/05/18	11	21.79	0	0.00	21.75	11	1,557	0.71%
2020/05/15	2	22.95	0	0.00	22.50	2	1,514	0.13%
2020/05/13	3	24.00	0	0.00	24.00	3	1,461	0.21%
2020/05/07	6	25.22	0	0.00	25.20	6	1,429	0.42%
2020/05/05	5	25.00	0	0.00	25.05	5	1,438	0.35%
2020/04/30	0	0.00	23	25.70	25.80	-23	1,457	-1.58%
2020/04/22	0	0.00	8	23.15	23.90	-8	1,534	-0.52%
2020/04/10	0	0.00	2	22.98	23.00	-2	1,517	-0.13%
2020/04/08	8	22.85	1	22.70	23.15	7	1,499	0.47%
2020/03/24	15	19.65	0	0.00	19.60	15	1,424	1.05%
2020/03/20	2	20.10	0	0.00	20.60	2	1,412	0.14%
2020/03/17	1	22.15	0	0.00	21.95	1	1,356	0.07%
2020/03/13	5	23.90	5	23.90	24.75	0	1,314	0.00%
2020/03/10	2	28.10	3	27.75	28.25	-1	1,239	-0.08%
2020/03/09	5	28.30	0	0.00	28.10	5	1,227	0.41%
2020/03/06	5	29.05	0	0.00	29.10	5	1,196	0.42%
2020/03/03	0	0.00	2	29.50	29.20	-2	1,215	-0.16%
2020/03/02	2	28.85	0	0.00	28.95	2	1,214	0.16%
2020/02/27	1	30.00	0	0.00	29.95	1	1,179	0.08%
2020/02/20	0	0.00	2	31.70	31.55	-2	1,218	-0.16%
2020/02/19	0	0.00	4	31.30	31.35	-4	1,237	-0.32%
2020/02/18	0	0.00	2	31.00	31.00	-2	1,313	-0.15%
2020/02/14	1	30.80	1	31.15	31.15	0	1,413	0.00%
2020/02/13	2	31.20	20	31.00	30.80	-18	1,414	-1.27%
2020/02/12	0	0.00	5	30.50	30.50	-5	1,416	-0.35%
2020/02/11	5	29.95	0	0.00	30.05	5	1,429	0.35%
2020/02/07	20	30.05	0	0.00	30.10	20	1,427	1.40%
2020/02/06	1	30.15	1	30.35	30.60	0	1,441	0.00%
2020/02/03	5	28.82	0	0.00	28.95	5	1,442	0.35%
2020/01/30	0	0.00	15	30.90	30.25	-15	1,383	-1.08%
2020/01/20	7	33.03	8	32.91	32.95	-1	1,332	-0.08%
2020/01/15	1	34.05	0	0.00	33.55	1	1,318	0.08%
2020/01/14	0	0.00	1	33.95	34.00	-1	1,298	-0.08%
2020/01/13	1	32.95	25	32.95	33.25	-24	1,245	-1.93%
2020/01/02	0	0.00	1	32.20	32.20	-1	1,269	-0.08%
2019/12/30	1	31.35	0	0.00	31.40	1	1,266	0.08%
2019/12/24	0	0.00	1	32.15	32.10	-1	1,261	-0.08%
2019/12/20	0	0.00	1	31.45	31.10	-1	1,205	-0.08%
2019/12/19	2	30.78	0	0.00	30.75	2	1,189	0.17%
2019/12/18	2	30.58	1	30.85	30.80	1	1,215	0.08%
2019/12/17	1	30.60	0	0.00	30.65	1	1,205	0.08%
2019/12/10	1	30.70	0	0.00	30.65	1	1,190	0.08%
2019/12/03	20	31.03	0	0.00	31.25	20	1,216	1.64%
2019/12/02	3	30.75	0	0.00	30.60	3	1,215	0.25%
2019/11/22	7	31.60	0	0.00	31.55	7	1,179	0.59%
2019/11/20	4	32.35	0	0.00	32.15	4	1,172	0.34%
2019/11/19	14	32.80	1	32.85	33.00	13	1,152	1.13%
2019/11/18	10	32.55	0	0.00	32.55	10	1,127	0.89%
2019/11/15	0	0.00	5	32.25	32.05	-5	1,105	-0.45%
2019/11/14	8	32.00	5	32.07	32.15	3	1,019	0.29%
2019/11/11	2	30.45	0	0.00	30.15	2	932	0.21%
2019/11/05	0	0.00	15	31.00	31.25	-15	878	-1.71%
2019/11/04	1	30.45	0	0.00	30.70	1	857	0.12%
2019/11/01	5	30.35	0	0.00	30.30	5	848	0.59%
2019/10/30	0	0.00	20	31.40	31.45	-20	829	-2.41%
2019/10/28	0	0.00	1	31.75	31.80	-1	833	-0.12%
2019/10/24	0.2	32.10	0	0.00	32.05	0.2	845	0.02%
2019/10/22	1	31.25	0	0.00	31.70	1	834	0.12%
2019/10/21	0	0.00	6	30.80	31.05	-6	817	-0.73%
2019/10/18	1	30.50	0	0.00	30.80	1	810	0.12%
2019/10/15	6	30.00	0	0.00	30.00	6	741	0.81%
2019/10/09	0	0.00	1.5	30.17	30.00	-1.5	713	-0.21%
2019/10/07	1	30.60	0	0.00	30.40	1	684	0.15%
2019/10/03	1	30.90	0	0.00	30.95	1	674	0.15%
2019/09/06	0.3	32.70	0	0.00	32.70	0.3	583	0.05%
2019/08/27	0	0.00	1	31.00	31.15	-1	592	-0.17%
2019/08/16	1	30.10	0	0.00	30.05	1	605	0.17%
2019/07/16	0	0.00	12	34.19	34.20	-12	715	-1.68%
2019/07/12	0	0.00	2	33.95	34.20	-2	728	-0.27%
2019/07/09	1	33.65	0	0.00	33.60	1	744	0.13%
2019/07/08	2	34.10	0	0.00	34.10	2	745	0.27%
2019/07/05	2	34.85	0	0.00	35.00	2	747	0.27%
2019/07/03	7	34.90	0	0.00	35.20	7	765	0.91%
2019/06/27	2	34.70	0	0.00	34.65	2	803	0.25%
2019/06/26	0	0.00	30	34.85	34.65	-30	809	-3.71%
2019/06/21	3	35.45	0	0.00	35.60	3	829	0.36%
2019/06/19	0	0.00	13	35.47	35.95	-13	912	-1.42%
2019/06/13	0	0.00	1	34.30	33.90	-1	914	-0.11%
2019/06/12	0	0.00	6	33.85	34.40	-6	920	-0.65%
2019/06/11	0	0.00	6	32.85	32.95	-6	898	-0.67%
2019/05/29	6	31.00	0	0.00	30.55	6	930	0.64%
2019/05/28	2	31.40	0	0.00	31.00	2	929	0.22%
2019/05/23	7	31.99	0	0.00	31.40	7	1,010	0.69%
2019/05/17	10	32.74	2	32.55	32.45	8	1,070	0.75%
2019/05/15	4	34.55	1	34.30	34.45	3	1,118	0.27%
2019/05/14	1	35.90	0	0.00	35.80	1	1,265	0.08%
2019/05/03	0	0.00	3	39.80	39.70	-3	1,437	-0.21%
2019/05/02	0	0.00	2	39.75	39.80	-2	1,430	-0.14%
2019/04/26	0	0.00	20	38.75	39.00	-20	1,437	-1.39%
2019/04/22	0	0.00	4	39.73	39.85	-4	1,419	-0.28%
2019/04/18	1	39.30	0	0.00	39.25	1	1,415	0.07%
2019/04/17	0	0.00	4	39.70	39.75	-4	1,413	-0.28%
2019/04/16	0	0.00	1	39.40	39.60	-1	1,405	-0.07%
2019/04/12	1	39.40	3	39.40	39.05	-2	1,399	-0.14%
2019/04/09	0	0.00	2	39.90	39.65	-2	1,381	-0.14%
2019/04/03	0	0.00	2	38.80	38.70	-2	1,353	-0.15%
2019/04/01	1	37.90	0	0.00	37.95	1	1,335	0.07%
2019/03/28	3	37.97	0	0.00	37.55	3	1,319	0.23%
2019/03/26	1	38.75	0	0.00	38.80	1	1,301	0.08%
2019/03/22	10	39.76	0	0.00	39.45	10	1,288	0.78%
2019/03/21	0	0.00	1	41.80	41.45	-1	1,213	-0.08%
2019/03/12	3	40.75	0	0.00	40.70	3	1,189	0.25%
2019/03/07	0	0.00	3	41.10	40.95	-3	1,213	-0.25%
2019/03/06	1	41.50	0	0.00	41.20	1	1,225	0.08%
2019/03/05	0	0.00	3	41.65	41.65	-3	1,231	-0.24%
2019/03/04	2	40.80	0	0.00	40.95	2	1,230	0.16%
2019/02/15	0	0.00	2	43.55	42.65	-2	1,156	-0.17%
2019/02/14	2	42.83	3	42.85	43.60	-1	1,136	-0.09%
2019/02/13	4	42.36	21	42.23	43.20	-17	1,068	-1.59%
2019/02/12	0	0.00	4	40.63	41.00	-4	886	-0.45%
2019/01/30	4	37.15	0	0.00	37.30	4	716	0.56%
2019/01/24	0	0.00	2	38.85	38.60	-2	684	-0.29%
2019/01/23	0	0.00	2	38.45	38.50	-2	674	-0.30%
2019/01/21	0	0.00	2	38.15	38.40	-2	667	-0.30%
2019/01/15	0	0.00	2	37.75	37.75	-2	679	-0.29%
2019/01/07	0	0.00	9	37.10	37.10	-9	708	-1.27%
2018/12/19	0	0.00	1	36.30	36.30	-1	859	-0.12%
2018/12/17	2	36.60	0	0.00	36.60	2	883	0.23%
2018/12/06	2	37.10	0	0.00	36.60	2	1,061	0.19%
2018/11/30	1	38.70	0	0.00	38.55	1	1,084	0.09%
2018/11/29	0	0.00	1	39.15	39.15	-1	1,088	-0.09%
2018/11/19	1	38.85	2	38.85	37.65	-1	1,128	-0.09%
2018/11/16	1	37.95	1	37.10	37.90	0	1,147	0.00%
2018/11/12	1	36.15	0	0.00	36.20	1	1,135	0.09%
2018/10/17	0	0.00	1	34.60	34.05	-1	1,466	-0.07%
2018/10/16	0	0.00	1	33.70	34.20	-1	1,480	-0.07%
2018/10/01	1	37.90	0	0.00	38.00	1	1,580	0.06%
2018/09/28	1	37.70	0	0.00	37.65	1	1,631	0.06%
2018/09/17	0	0.00	47	38.85	39.10	-47	1,524	-3.08%
2018/09/06	1	38.30	0	0.00	37.80	1	1,603	0.06%
2018/09/03	0	0.00	1	38.55	38.70	-1	1,656	-0.06%
2018/08/31	0	0.00	2	37.95	37.95	-2	1,667	-0.12%
2018/08/22	5	35.90	0	0.00	35.80	5	1,860	0.27%
2018/08/16	4	36.40	0	0.00	36.40	4	1,967	0.20%
2018/08/10	0	0.00	0.4	37.55	37.30	-0.4	1,924	-0.02%
2018/07/30	0	0.00	1	39.60	39.90	-1	2,255	-0.04%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/24	0	0.00	1	38.85	38.85	-1	2,625	-0.04%
2018/07/23	1	38.50	0	0.00	38.55	1	2,642	0.04%
2018/07/16	0	0.00	1	38.30	38.35	-1	2,576	-0.04%
2018/07/09	2	35.15	0	0.00	36.75	2	2,543	0.08%
2018/07/06	1	35.50	0	0.00	35.50	1	2,501	0.04%
2018/06/25	2	38.93	0	0.00	38.80	2	2,459	0.08%
2018/06/21	1	39.10	0	0.00	39.25	1	2,383	0.04%
2018/06/14	5	40.03	0	0.00	39.90	5	2,308	0.22%
2018/06/11	1	40.35	0	0.00	40.45	1	2,225	0.04%
2018/06/08	1	41.45	2	41.45	41.30	-1	2,175	-0.05%
2018/06/07	1	42.55	0	0.00	42.15	1	2,129	0.05%
2018/06/05	2	41.00	0	0.00	41.00	2	2,006	0.10%
2018/06/04	1	40.00	0	0.00	40.10	1	1,982	0.05%
2018/06/01	2	39.63	0	0.00	40.20	2	1,966	0.10%
2018/05/31	0	40.00	0	0.00	39.70	0	1,960	0.00%
2018/05/30	2	39.80	0	0.00	39.90	2	1,931	0.10%
2018/05/29	0	40.90	0	0.00	40.65	0	1,922	0.00%
2018/05/28	1	41.50	3	40.95	40.95	-2	1,931	-0.10%
2018/05/25	1	39.50	0	0.00	39.50	1	1,842	0.05%
2018/05/23	0	0.00	1	39.60	39.60	-1	1,842	-0.05%
2018/05/21	0	0.00	5	39.85	39.55	-5	1,836	-0.27%
2018/05/16	0	39.50	0	0.00	39.15	0	1,836	0.00%
2018/05/14	1	40.30	0	0.00	40.35	1	1,840	0.05%
2018/05/11	1	39.55	8	39.56	40.70	-7	1,800	-0.39%
2018/05/10	8	38.85	4	39.39	38.85	4	1,731	0.23%
2018/05/09	14	39.40	13	39.07	38.85	1	1,670	0.06%
2018/05/08	4	38.96	3	38.65	39.25	1	1,612	0.06%
2018/05/07	3	39.05	0	0.00	38.70	3	1,546	0.19%
2018/05/04	1	40.25	0	0.00	39.30	1	1,490	0.07%
2018/05/03	0	40.25	0	0.00	40.00	0	1,432	0.00%
2018/05/02	9	39.15	1	40.40	42.00	8	1,352	0.59%
2018/04/30	0	39.15	0	0.00	39.15	0	1,052	0.00%
2018/04/27	0.2	43.90	0	0.00	43.50	0.2	1,078	0.01%
2018/04/17	1	49.00	0	0.00	49.00	1	1,143	0.09%
2018/04/13	1	51.30	0	0.00	51.00	1	1,166	0.09%
2018/03/12	0	0.00	1	53.90	54.20	-1	1,283	-0.08%
2018/03/05	0	0.00	5	56.40	55.70	-5	1,330	-0.38%
2018/03/01	1	55.90	0	0.00	56.40	1	1,400	0.07%
2018/02/27	1	55.00	1	54.80	55.00	0	1,389	0.00%
2018/02/21	1	54.20	0	0.00	54.30	1	1,400	0.07%
2018/01/25	1	54.30	0	0.00	54.40	1	1,574	0.06%
2018/01/19	10	54.20	0	0.00	54.40	10	1,590	0.63%
2018/01/17	5	55.00	1	54.90	54.50	4	1,629	0.25%
2018/01/11	1	55.50	0	0.00	55.70	1	1,652	0.06%
2018/01/10	0	0.00	1	55.30	55.30	-1	1,668	-0.06%
2018/01/09	11	56.46	0	0.00	55.40	11	1,668	0.66%
2018/01/08	10	57.40	0	0.00	56.80	10	1,724	0.58%
2018/01/03	0	0.00	0	57.80	57.80	0	1,736	0.00%
2018/01/02	10	57.80	0	0.00	57.70	10	1,742	0.57%