精星 (8183)-新光-台南券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	2	42.50	42.20	-2	478	-0.42%
2024/05/17	1	41.95	0	0.00	42.30	1	480	0.21%
2024/05/16	1	42.05	0	0.00	42.05	1	486	0.21%
2024/05/13	1	42.45	0	0.00	42.45	1	492	0.20%
2024/05/10	2	42.58	0	0.00	42.75	2	494	0.40%
2024/05/08	0	0.00	2	43.60	43.90	-2	488	-0.41%
2024/05/07	1	44.05	0	43.35	43.40	1	487	0.21%
2024/05/03	0	0.00	0	44.00	44.00	0	482	0.00%
2024/04/30	0	0.00	1.1	44.98	44.00	-1.1	478	-0.22%
2024/04/29	0	0.00	0	43.04	43.20	0	461	0.00%
2024/04/25	1	42.70	0	0.00	42.30	1	453	0.22%
2024/04/24	4.2	42.04	1	42.40	42.25	3.2	446	0.71%
2024/04/22	1	43.60	0	0.00	43.55	1	414	0.24%
2024/04/19	1	44.05	0	0.00	44.00	1	414	0.24%
2024/04/18	0	0.00	1	45.45	45.30	-1	413	-0.24%
2024/04/16	3	44.48	0	0.00	44.15	3	419	0.71%
2024/04/15	1	46.40	0	0.00	46.10	1	428	0.23%
2024/04/11	1	47.10	0	0.00	47.15	1	420	0.24%
2024/04/10	4	47.70	0	0.00	47.70	4	419	0.95%
2024/04/08	0	48.95	0	48.40	48.70	0	415	-0.01%
2024/04/03	0	0.00	0	49.12	48.70	0	416	0.00%
2024/04/02	4	49.44	1.1	49.37	49.35	2.9	418	0.70%
2024/04/01	60	49.90	0	0.00	50.00	60	422	14.22%
2024/03/29	0.1	49.78	0	0.00	49.00	0.1	420	0.01%
2024/03/28	10	49.75	10	49.50	49.35	0	420	0.00%
2024/03/27	0	50.30	0	0.00	49.80	0	420	0.00%
2024/03/25	0	0.00	3	50.30	49.85	-3	418	-0.72%
2024/03/22	1	49.80	0	0.00	49.60	1	422	0.24%
2024/03/21	0	50.10	0	0.00	49.85	0	425	0.00%
2024/03/20	5	51.06	6	50.87	50.50	-1	420	-0.24%
2024/03/15	0	47.95	0	0.00	47.20	0	387	0.00%
2024/03/14	0	48.49	0	0.00	47.45	0	394	0.00%
2024/03/13	0	47.70	0	0.00	47.40	0	410	0.00%
2024/03/12	1	48.10	0	0.00	48.10	1	428	0.23%
2024/03/11	0	47.70	1	47.00	47.50	-1	458	-0.22%
2024/03/08	2	48.00	0	0.00	47.70	2	526	0.38%
2024/03/07	2	49.13	0	0.00	48.80	2	587	0.34%
2024/03/06	0	50.52	0	0.00	49.85	0	596	0.00%
2024/03/05	0	50.40	0	0.00	50.40	0	616	0.00%
2024/03/04	0	50.80	1	49.80	49.75	-1	632	-0.16%
2024/03/01	10	49.85	0	0.00	49.60	10	657	1.52%
2024/02/29	3	49.80	0	0.00	49.90	3	673	0.45%
2024/02/27	0	49.65	0	0.00	49.35	0	714	0.00%
2024/02/26	0	0.00	5	50.50	49.75	-5	820	-0.61%
2024/02/22	1	49.45	0	0.00	49.05	1	816	0.12%
2024/02/20	11	49.93	5	50.00	49.45	6	819	0.73%
2024/02/19	0	50.00	0	0.00	49.80	0	819	0.00%
2024/02/16	0	0.00	9	48.20	49.10	-9	814	-1.11%
2024/02/15	10	47.78	0	0.00	47.65	10	810	1.23%
2024/02/05	2	47.05	0	0.00	47.00	2	816	0.24%
2024/02/02	2	48.20	0	0.00	48.25	2	813	0.25%
2024/02/01	1	48.95	0	49.00	48.80	1	815	0.12%
2024/01/30	1	49.20	0	0.00	49.20	1	836	0.12%
2024/01/24	0	49.70	0	0.00	49.25	0	885	0.00%
2024/01/23	0	0.00	1	48.90	49.40	-1	903	-0.11%
2024/01/22	0	0.00	1	48.95	48.65	-1	903	-0.11%
2024/01/18	1	48.05	0	0.00	48.05	1	918	0.11%
2024/01/17	1	48.25	0	0.00	48.25	1	937	0.11%
2024/01/15	0	49.30	2	49.00	49.10	-2	983	-0.21%
2024/01/11	1	48.80	0	0.00	48.70	1	987	0.10%
2024/01/10	1	48.35	0	0.00	48.35	1	996	0.10%
2024/01/09	2	49.48	0	0.00	49.10	2	1,004	0.20%
2024/01/08	0	51.80	0	0.00	51.50	0	1,007	0.00%
2024/01/03	0	0.00	1	51.90	52.10	-1	1,054	-0.09%
2023/12/29	0	52.70	2	52.80	52.70	-2	1,047	-0.19%
2023/12/28	0	0.00	1	52.40	52.70	-1	1,046	-0.10%
2023/12/27	1	53.10	0	0.00	52.90	1	1,041	0.10%
2023/12/26	1	53.00	0	0.00	53.00	1	1,037	0.10%
2023/12/20	2	53.10	0	0.00	53.20	2	1,027	0.19%
2023/12/19	4	53.05	1	52.90	52.90	3	1,025	0.29%
2023/12/18	2	53.85	0	0.00	53.40	2	1,020	0.20%
2023/12/15	1	55.10	1	54.30	54.10	0	1,016	0.00%
2023/12/14	0	0.00	1	54.50	54.90	-1	1,026	-0.10%
2023/12/13	5	54.24	1	54.60	54.20	4	1,024	0.39%
2023/12/12	3	54.77	11	54.39	54.30	-8	1,021	-0.78%
2023/12/08	2	55.50	2.1	55.71	55.10	-0.1	1,012	-0.01%
2023/12/07	1	56.40	4	56.80	55.90	-3	998	-0.30%
2023/12/06	18	58.21	20	57.26	56.80	-2	981	-0.20%
2023/12/05	4	57.28	9.2	57.12	57.40	-5.2	958	-0.54%
2023/12/04	5	57.42	11	57.08	58.20	-6	895	-0.67%
2023/12/01	7.5	55.65	6	55.47	55.50	1.5	862	0.17%
2023/11/30	15	56.03	7	55.84	55.70	8	862	0.93%
2023/11/29	4	55.10	1	55.20	55.40	3	872	0.34%
2023/11/28	6	55.00	9	54.71	55.30	-3	902	-0.33%
2023/11/27	7	54.24	7	53.77	53.60	0	880	0.00%
2023/11/24	46.3	55.82	45	55.21	54.90	1.3	869	0.15%
2023/11/22	22	53.38	6	53.10	53.20	16	724	2.21%
2023/11/17	4	52.08	0	0.00	51.80	4	706	0.57%
2023/11/16	1	51.90	0	0.00	51.50	1	704	0.14%
2023/11/14	1	52.00	0	0.00	52.00	1	701	0.14%
2023/11/13	2	51.20	2	51.60	51.60	0	702	0.00%
2023/11/10	1	52.20	4	52.00	51.80	-3	698	-0.43%
2023/11/09	2	52.80	0	0.00	52.50	2	698	0.29%
2023/11/08	0	0.00	4	54.20	53.10	-4	706	-0.57%
2023/11/06	0	0.00	1	54.40	53.80	-1	693	-0.14%
2023/11/03	3	53.50	4	53.65	53.70	-1	675	-0.15%
2023/11/02	2	52.40	2	52.80	53.00	0	666	0.00%
2023/10/31	4	53.15	0	0.00	51.60	4	656	0.61%
2023/10/27	2	52.75	2	53.10	52.50	0	655	0.00%
2023/10/26	1	53.00	1	52.71	52.60	0	655	0.00%
2023/10/25	2	53.95	4	53.38	53.90	-2	651	-0.31%
2023/10/24	12	53.51	5	52.92	52.60	7	638	1.10%
2023/10/23	0	0.00	3	51.83	52.10	-3	608	-0.49%
2023/10/20	3	51.93	2	52.00	52.00	1	633	0.16%
2023/10/19	3	52.70	3	52.80	52.90	0	645	0.00%
2023/10/18	7	52.53	5	52.28	52.50	2	648	0.31%
2023/10/17	2	53.50	1	53.30	52.60	1	640	0.16%
2023/10/16	2	53.40	2	52.60	52.60	0	630	0.00%
2023/10/13	7	52.89	4	52.80	52.80	3	616	0.48%
2023/10/11	0	52.10	0	0.00	51.60	0	609	0.00%
2023/10/06	0	0.00	1	50.30	50.00	-1	594	-0.17%
2023/10/05	1	50.10	0	0.00	50.40	1	600	0.17%
2023/10/04	0	0.00	0	49.90	50.10	0	609	0.00%
2023/09/27	0	49.45	0	0.00	49.50	0	631	0.00%
2023/09/20	0	0.00	0	51.10	50.60	0	652	0.00%
2023/09/19	4	52.62	3	52.10	51.50	1	653	0.15%
2023/09/18	0	0.00	0.4	51.50	51.60	-0.4	640	-0.06%
2023/09/11	1	50.30	1.4	50.24	49.60	-0.4	645	-0.06%
2023/09/08	0	0.00	4	50.53	50.30	-4	651	-0.61%
2023/09/07	3	52.17	0	0.00	51.60	3	655	0.46%
2023/09/06	22	52.44	19	51.80	52.10	3	649	0.46%
2023/09/05	0.4	51.40	0	0.00	51.80	0.4	616	0.06%
2023/09/04	0	0.00	0.5	51.92	52.00	-0.5	606	-0.08%
2023/09/01	1	51.40	0	0.00	51.40	1	579	0.17%
2023/08/30	0	0.00	1	47.70	47.70	-1	537	-0.19%
2023/08/29	0.2	45.80	0	0.00	45.60	0.2	541	0.04%
2023/08/18	0.2	47.95	0	0.00	47.25	0.2	565	0.04%
2023/08/17	0	47.10	0	0.00	48.05	0	569	0.00%
2023/08/16	1	47.45	0	0.00	47.15	1	571	0.17%
2023/08/15	1	47.15	0	0.00	47.10	1	575	0.17%
2023/08/14	0	0.00	2	46.00	46.00	-2	575	-0.35%
2023/08/11	0.5	49.10	7	48.85	48.85	-6.5	569	-1.14%
2023/08/10	0	49.50	1	49.15	49.00	-1	579	-0.17%
2023/08/09	0.2	50.40	1	50.20	50.20	-0.8	593	-0.13%
2023/08/07	0.1	49.65	0	49.85	49.80	0.1	602	0.02%
2023/08/02	2.1	50.48	8.1	50.03	50.00	-6	607	-0.99%
2023/08/01	4	51.30	0	52.00	51.30	4	598	0.67%
2023/07/31	9.1	51.64	0	0.00	51.20	9.1	595	1.52%
2023/07/28	0.1	51.23	0	0.00	51.00	0.1	602	0.02%
2023/07/27	1.1	51.59	1	51.20	51.20	0.1	603	0.01%
2023/07/26	1.1	53.20	18	52.89	52.90	-16.9	599	-2.83%
2023/07/25	0.1	53.50	1	53.80	53.60	-0.9	592	-0.15%
2023/07/24	29	53.51	1	53.10	53.20	28	570	4.91%
2023/07/21	1	52.40	0	0.00	52.40	1	561	0.18%
2023/07/14	0	0.00	15	51.66	51.60	-15	603	-2.48%
2023/07/13	1	51.90	2	51.90	51.60	-1	615	-0.16%
2023/07/12	1	51.30	0	0.00	52.30	1	630	0.16%
2023/07/11	3	51.47	0	0.00	51.50	3	650	0.46%
2023/07/10	2	52.05	0	0.00	51.90	2	682	0.29%
2023/07/06	6	53.50	0	0.00	52.80	6	903	0.66%
2023/07/05	1	53.50	0	0.00	53.50	1	978	0.10%
2023/07/04	5	53.72	1	53.71	53.70	4	979	0.41%
2023/06/29	0	52.40	3	52.40	52.00	-3	962	-0.31%
2023/06/28	0	0.00	0	52.10	52.00	0	963	0.00%
2023/06/26	0	0.00	5	52.20	52.10	-5	964	-0.52%
2023/06/21	0	53.60	0	0.00	52.50	0	966	0.00%
2023/06/19	0	52.60	0	0.00	52.50	0	974	0.00%
2023/06/15	1	53.00	0	0.00	53.00	1	974	0.10%
2023/06/14	0	0.00	1	54.10	53.50	-1	968	-0.10%
2023/06/13	2	53.70	1	53.20	54.10	1	967	0.10%
2023/06/12	0	53.00	0	0.00	52.90	0	957	0.00%
2023/06/08	0	0.00	1	52.90	52.70	-1	970	-0.10%
2023/06/07	1	53.30	0	0.00	53.40	1	983	0.10%
2023/06/06	0	53.00	0.5	52.90	53.00	-0.5	994	-0.05%
2023/06/05	1	53.60	0	0.00	53.60	1	998	0.10%
2023/05/31	1	53.50	1	53.50	53.50	0	1,005	0.00%
2023/05/30	3	52.73	0	0.00	52.70	3	1,008	0.30%
2023/05/24	2	53.45	0	0.00	53.40	2	1,038	0.19%
2023/05/22	0	0.00	1	52.70	53.00	-1	1,079	-0.09%
2023/05/18	1	52.30	0	0.00	52.50	1	1,141	0.09%
2023/05/17	3	52.10	0	0.00	52.20	3	1,192	0.25%
2023/05/16	1	51.80	0	52.03	51.80	1	1,190	0.08%
2023/05/15	0	0.00	1	51.60	51.70	-1	1,184	-0.08%
2023/05/12	0	53.30	0	0.00	53.10	0	1,184	0.00%
2023/05/11	2	53.15	1	53.10	52.60	1	1,196	0.08%
2023/05/10	2	53.95	0	0.00	54.00	2	1,201	0.17%
2023/05/09	0	54.20	0	0.00	53.60	0	1,205	0.00%
2023/05/08	1	54.60	0	0.00	54.20	1	1,216	0.08%
2023/05/05	0	0.00	1	54.60	54.30	-1	1,226	-0.08%
2023/05/04	2	55.05	2	55.15	54.80	0	1,250	0.00%
2023/05/03	0	0.00	1	53.70	53.70	-1	1,266	-0.08%
2023/05/02	7	54.37	7	54.30	54.40	0	1,287	0.00%
2023/04/28	3	54.27	1	54.10	54.40	2	1,299	0.15%
2023/04/27	0	53.75	0	0.00	53.40	0	1,294	0.00%
2023/04/26	2	52.80	2	53.10	53.60	0	1,294	0.00%
2023/04/25	2	53.05	0	0.00	53.20	2	1,290	0.15%
2023/04/24	1	54.10	0.1	54.50	53.80	1	1,281	0.07%
2023/04/21	4.1	55.77	4	54.60	54.40	0.1	1,268	0.01%
2023/04/20	0	0.00	4	56.80	56.10	-4	1,252	-0.32%
2023/04/19	1	56.30	2.3	57.04	56.30	-1.3	1,242	-0.10%
2023/04/18	1	58.60	1.2	58.40	57.40	-0.2	1,230	-0.02%
2023/04/17	5	58.86	6	58.88	58.80	-1	1,212	-0.08%
2023/04/14	3	59.00	9	59.12	58.30	-6	1,196	-0.50%
2023/04/13	0	59.00	0	58.70	58.10	0	1,173	0.00%
2023/04/12	15.4	59.33	8	59.35	59.10	7.4	1,133	0.65%
2023/04/11	9.1	58.01	7	58.51	58.50	2.1	1,029	0.20%
2023/04/10	6	57.07	2	57.25	57.60	4	921	0.43%
2023/04/07	1	55.10	2	55.15	55.10	-1	844	-0.12%
2023/04/06	0	0.00	0	54.30	53.90	0	835	0.00%
2023/03/31	1	53.80	0	0.00	53.90	1	838	0.12%
2023/03/29	0	53.90	0	0.00	53.50	0	846	0.00%
2023/03/28	11	53.62	0	0.00	53.60	11	868	1.27%
2023/03/27	2	54.75	0	0.00	54.60	2	870	0.23%
2023/03/24	1	54.80	0	55.00	54.80	1	879	0.11%
2023/03/23	1	54.81	0	0.00	54.80	1	878	0.12%
2023/03/16	0	54.00	1	53.00	53.00	-1	975	-0.10%
2023/03/15	1	54.50	0	0.00	54.10	1	995	0.10%
2023/03/14	0	54.50	0	0.00	54.30	0	1,014	0.00%
2023/03/13	0	0.00	0	54.20	54.30	0	1,045	0.00%
2023/03/10	1	54.80	1	55.40	54.80	0	1,081	0.00%
2023/03/09	1.1	56.78	2	56.70	56.20	-0.9	1,093	-0.08%
2023/03/06	0	57.80	5	56.50	56.80	-5	1,120	-0.45%
2023/03/03	3	55.97	3	56.00	55.60	0	1,196	0.00%
2023/03/01	0	0.00	2	56.00	55.50	-2	1,199	-0.17%
2023/02/24	3	56.63	5	56.42	55.90	-2	1,210	-0.17%
2023/02/23	2	57.05	2	56.95	56.80	0	1,199	0.00%
2023/02/22	0	58.00	0	0.00	56.10	0	1,209	0.00%
2023/02/21	2	57.01	2	57.00	56.90	0	1,215	0.00%
2023/02/20	2	58.45	3	58.23	57.80	-1	1,216	-0.08%
2023/02/17	2.2	58.13	1	57.90	58.50	1.2	1,207	0.10%
2023/02/16	2	58.15	1	58.00	57.90	1	1,202	0.08%
2023/02/15	1	57.70	1	57.20	57.50	0	1,201	0.00%
2023/02/14	0	0.00	2	55.70	55.40	-2	1,178	-0.17%
2023/02/10	1	55.10	0	0.00	54.50	1	1,230	0.08%
2023/02/09	0	0.00	1	56.10	56.10	-1	1,228	-0.08%
2023/02/08	0	0.00	2	57.00	57.00	-2	1,232	-0.16%
2023/02/07	1	57.10	0	57.30	57.30	1	1,247	0.08%
2023/02/06	0	58.10	1	57.50	56.90	-1	1,263	-0.08%
2023/02/03	1	57.00	0	0.00	56.50	1	1,273	0.08%
2023/02/02	1	57.10	0	0.00	57.10	1	1,271	0.08%
2023/02/01	0	0.00	2	56.70	57.10	-2	1,255	-0.16%
2023/01/31	0	54.60	0	0.00	55.80	0	1,240	0.00%
2023/01/30	2	54.25	2	53.90	54.50	0	1,223	0.00%
2023/01/17	1	52.10	2	52.90	52.80	-1	1,219	-0.08%
2023/01/16	2	52.20	1	52.00	51.90	1	1,226	0.08%
2023/01/13	0	0.00	2	52.05	52.00	-2	1,246	-0.16%
2023/01/12	2	52.70	3	52.60	52.50	-1	1,260	-0.08%
2023/01/11	0	0.00	1	53.10	53.10	-1	1,273	-0.08%
2023/01/10	1	53.70	2	54.00	53.10	-1	1,289	-0.08%
2023/01/09	1	54.10	1	54.20	54.20	0	1,305	0.00%
2023/01/05	1	53.80	1	53.50	53.40	0	1,351	0.00%
2023/01/04	0	0.00	2	53.70	53.80	-2	1,372	-0.15%
2023/01/03	1	52.80	5	52.96	53.20	-4	1,390	-0.29%
2022/12/29	1	52.70	5	52.14	52.70	-4	1,466	-0.27%
2022/12/28	1	53.10	12	53.02	52.70	-11	1,491	-0.74%
2022/12/26	5	54.10	5	54.00	54.20	0	1,554	0.00%
2022/12/23	1	53.00	0	0.00	54.10	1	1,629	0.06%
2022/12/22	3	54.30	0	0.00	54.20	3	1,644	0.18%
2022/12/21	2	54.35	0	0.00	53.90	2	1,682	0.12%
2022/12/20	5	54.82	4	54.23	53.30	1	1,696	0.06%
2022/12/19	2	55.90	2	55.75	55.60	0	1,708	0.00%
2022/12/16	1	56.70	1	56.50	56.40	0	1,718	0.00%
2022/12/15	0	0.00	1	57.60	57.70	-1	1,716	-0.06%
2022/12/14	8	57.46	4	57.45	57.50	4	1,719	0.23%
2022/12/13	3	57.37	3	56.83	56.90	0	1,730	0.00%
2022/12/12	2	57.95	2	57.75	57.60	0	1,741	0.00%
2022/12/09	3	59.20	2	58.40	58.30	1	1,755	0.06%
2022/12/08	4	59.05	10	58.26	59.30	-6	1,734	-0.35%
2022/12/07	5	56.34	0	0.00	55.70	5	1,692	0.30%
2022/12/06	6	58.55	5	58.04	57.80	1	1,687	0.06%
2022/12/05	22	59.59	0	0.00	59.50	22	1,694	1.30%
2022/12/02	6	59.48	14	59.49	59.50	-8	1,695	-0.47%
2022/12/01	6	58.42	4	58.90	58.20	2	1,696	0.12%
2022/11/30	1	58.10	0	0.00	58.10	1	1,798	0.06%
2022/11/28	2	58.00	2	58.25	58.00	0	1,920	0.00%
2022/11/25	13.2	59.08	8	58.73	58.10	5.2	2,006	0.26%
2022/11/24	6	55.33	6	55.63	56.00	0	1,997	0.00%
2022/11/23	1	55.70	1	55.50	55.10	0	2,270	0.00%
2022/11/22	0	55.50	1	55.40	55.00	-1	2,366	-0.04%
2022/11/21	0	56.60	1	56.40	56.10	-1	2,618	-0.04%
2022/11/18	2	57.00	0	0.00	56.60	2	2,656	0.08%
2022/11/17	2	58.25	3	58.20	58.20	-1	2,659	-0.04%
2022/11/15	1	57.30	0	0.00	57.50	1	2,685	0.04%
2022/11/11	1	57.50	2	56.15	56.30	-1	2,765	-0.04%
2022/11/10	9	55.90	8	56.99	55.90	1	2,761	0.04%
2022/11/09	2	57.15	3	57.80	57.00	-1	2,779	-0.04%
2022/11/08	4	57.33	0	0.00	57.10	4	2,810	0.14%
2022/11/04	0	0.00	1	57.00	57.40	-1	2,860	-0.03%
2022/11/03	3	57.20	3	57.40	57.30	0	2,935	0.00%
2022/11/01	1	55.00	1	54.90	55.10	0	3,006	0.00%
2022/10/31	0	53.80	0	0.00	53.60	0	3,010	0.00%
2022/10/26	16	51.60	0	0.00	52.00	16	3,203	0.50%
2022/10/21	0	0.00	2	52.00	52.00	-2	3,275	-0.06%
2022/10/20	2	53.50	2	53.00	53.50	0	3,290	0.00%
2022/10/19	0	0.00	7	56.50	54.80	-7	3,334	-0.21%
2022/10/18	0	0.00	36	56.40	56.10	-36	3,350	-1.07%
2022/10/17	9	55.02	1	54.00	55.80	8	3,397	0.24%
2022/10/14	36	56.00	1	55.80	56.60	35	3,414	1.03%
2022/10/13	2	54.30	2	55.15	53.00	0	3,438	0.00%
2022/10/12	1	56.90	0	0.00	56.90	1	3,439	0.03%
2022/10/07	4	60.30	2.1	60.16	59.90	1.9	3,543	0.05%
2022/10/05	1	60.20	2	59.10	58.30	-1	3,555	-0.03%
2022/10/04	1	58.30	1	58.50	59.30	0	3,573	0.00%
2022/10/03	3	56.13	4	57.30	57.50	-1	3,582	-0.03%
2022/09/30	17	54.96	44	52.85	55.70	-27	3,675	-0.73%
2022/09/29	10	55.98	2	55.90	55.50	8	3,732	0.21%
2022/09/28	3	56.00	1	56.90	54.00	2	3,746	0.05%
2022/09/27	1.1	58.34	5	57.04	59.00	-3.9	3,730	-0.10%
2022/09/26	1	56.40	2	57.15	56.50	-1	3,739	-0.03%
2022/09/23	0	0.00	2	60.80	60.30	-2	3,763	-0.05%
2022/09/22	0	0.00	1	61.70	62.00	-1	3,776	-0.03%
2022/09/16	2	61.70	3	61.57	61.30	-1	3,844	-0.03%
2022/09/15	1	63.00	0	0.00	62.70	1	3,874	0.03%
2022/09/12	1	63.40	1	64.00	64.00	0	4,009	0.00%
2022/09/07	1	62.00	0	0.00	62.20	1	4,061	0.02%
2022/09/06	11	64.09	2.1	62.58	61.70	9	4,059	0.22%
2022/09/05	18	67.65	15	67.63	66.80	3	3,998	0.08%
2022/09/02	2	66.95	3	67.57	67.60	-1	3,988	-0.03%
2022/09/01	9	67.49	5	67.74	66.90	4	4,277	0.09%
2022/08/31	4	66.75	10	66.67	67.00	-6	4,229	-0.14%
2022/08/30	39	67.89	37.1	67.52	67.50	1.9	4,282	0.05%
2022/08/29	18.1	66.00	8	66.40	67.10	10.1	4,095	0.25%
2022/08/26	27.2	67.12	23	67.53	67.90	4.2	4,048	0.10%
2022/08/25	1	63.90	2	63.45	63.90	-1	3,867	-0.03%
2022/08/24	0	61.90	3	61.60	61.60	-3	3,951	-0.08%
2022/08/23	8	62.09	13	62.31	62.50	-5	4,030	-0.12%
2022/08/22	12	61.63	17	61.61	61.30	-5	4,272	-0.12%
2022/08/19	5	64.24	5	63.62	63.50	0	4,641	0.00%
2022/08/18	6	63.52	5	63.76	64.70	1	4,942	0.02%
2022/08/17	12	64.49	7	63.96	63.90	5	4,933	0.10%
2022/08/16	16	65.11	13	64.80	64.50	3	4,932	0.06%
2022/08/15	7	65.00	8	65.08	65.10	-1	4,910	-0.02%
2022/08/12	2	63.20	2	64.10	64.60	0	4,905	0.00%
2022/08/11	3	63.50	3	63.53	63.30	0	4,915	0.00%
2022/08/10	7	63.73	8	64.03	63.40	-1	4,972	-0.02%
2022/08/09	65	61.08	63	61.60	61.70	2	4,930	0.04%
2022/08/08	1	58.40	2	58.70	58.50	-1	4,971	-0.02%
2022/08/05	2	59.05	12	58.66	59.40	-10	4,972	-0.20%
2022/08/04	1	57.70	1	57.60	57.60	0	5,022	0.00%
2022/08/03	3	57.03	4	57.63	56.70	-1	5,094	-0.02%
2022/08/02	33	59.43	29	61.09	58.00	4	5,094	0.08%
2022/08/01	18	64.64	3	64.73	64.40	15	5,074	0.30%
2022/07/29	3	64.23	3	64.43	64.20	0	5,079	0.00%
2022/07/27	0	0.00	3	64.00	64.20	-3	5,163	-0.06%
2022/07/26	4	66.58	0	0.00	64.60	4	5,189	0.08%
2022/07/25	13	65.02	14	65.69	66.50	-1	5,201	-0.02%
2022/07/22	6	66.72	4	66.05	64.50	2	5,287	0.04%
2022/07/21	7	65.64	5	65.70	65.70	2	5,437	0.04%
2022/07/20	0	0.00	1	66.00	64.30	-1	5,612	-0.02%
2022/07/19	0	0.00	5	65.20	65.40	-5	5,693	-0.09%
2022/07/18	3	64.60	4	64.98	65.30	-1	5,798	-0.02%
2022/07/15	8	64.85	5	63.20	64.80	3	6,115	0.05%
2022/07/14	4	60.48	7	61.30	62.50	-3	6,175	-0.05%
2022/07/13	5	61.68	2	60.70	60.30	3	6,449	0.05%
2022/07/12	14	60.63	12	61.63	59.80	2	6,687	0.03%
2022/07/11	5	62.40	4	61.85	62.00	1	6,828	0.01%
2022/07/08	10	61.75	13	61.95	61.60	-3	7,490	-0.04%
2022/07/07	8	59.44	6	58.75	60.70	2	8,395	0.02%
2022/07/06	1	55.10	0	0.00	55.30	1	8,777	0.01%
2022/07/05	5	55.30	0	0.00	55.80	5	9,221	0.05%
2022/07/01	2	54.70	5	54.64	54.00	-3	9,539	-0.03%
2022/06/30	4	59.25	2	60.30	59.10	2	9,538	0.02%
2022/06/29	1	60.80	0	0.00	61.40	1	9,548	0.01%
2022/06/28	0	61.20	0	0.00	61.40	0	9,557	0.00%
2022/06/27	2	61.60	2	61.80	62.20	0	9,604	0.00%
2022/06/21	2	64.20	2	63.95	63.80	0	9,996	0.00%
2022/06/20	0	0.00	1	61.90	60.90	-1	9,971	-0.01%
2022/06/17	1	64.70	1.2	64.83	65.80	-0.2	9,909	0.00%
2022/06/16	15	67.29	16	65.83	64.50	-1	9,867	-0.01%
2022/06/14	3.1	65.85	3.1	66.12	67.10	0	9,787	0.00%
2022/06/13	6	67.25	6	67.07	66.20	0	9,731	0.00%
2022/06/10	62	69.21	68	69.17	68.60	-6	9,675	-0.06%
2022/06/09	3	67.13	1.5	66.80	67.50	1.5	9,317	0.02%
2022/06/08	17	67.58	15	66.91	66.90	2	9,253	0.02%
2022/06/07	8	65.69	9	66.12	66.60	-1	9,139	-0.01%
2022/06/06	1	64.90	1.1	64.10	65.00	-0.1	9,048	0.00%
2022/06/02	2	64.20	11	63.97	63.90	-9	9,019	-0.10%
2022/06/01	12.2	66.99	20	66.47	65.80	-7.8	8,956	-0.09%
2022/05/31	20	66.08	20	66.50	66.00	0	8,845	0.00%
2022/05/30	52.1	66.38	58	66.90	67.10	-5.9	8,775	-0.07%
2022/05/27	39.4	65.12	52	65.47	65.60	-12.6	8,519	-0.15%
2022/05/26	65	63.00	35	63.71	62.40	30	8,117	0.37%
2022/05/25	5	59.44	8	59.49	59.80	-3	7,760	-0.04%
2022/05/24	1	57.90	18	57.30	57.10	-17	7,742	-0.22%
2022/05/23	3	59.30	0	0.00	59.00	3	7,744	0.04%
2022/05/20	11	60.21	5	59.50	59.30	6	7,865	0.08%
2022/05/19	8	59.26	9	57.42	59.50	-1	7,835	-0.01%
2022/05/18	6	60.43	16.1	59.19	59.00	-10.1	7,786	-0.13%
2022/05/17	7.3	57.21	2	57.30	57.80	5.3	7,683	0.07%
2022/05/16	5	57.36	11	56.74	57.00	-6	7,643	-0.08%
2022/05/12	12	53.98	8	54.23	52.70	4	7,495	0.05%
2022/05/11	8.1	55.57	5	55.86	55.00	3.1	7,419	0.04%
2022/05/10	4	56.15	2	56.20	56.50	2	7,340	0.03%
2022/05/09	16	61.45	27	58.41	57.30	-11	7,300	-0.15%
2022/05/06	3	61.30	3	61.57	61.60	0	7,191	0.00%
2022/05/05	2	63.20	17.1	63.75	63.50	-15.1	7,146	-0.21%
2022/05/04	8	61.85	0	0.00	62.00	8	7,084	0.11%
2022/05/03	6	61.28	1	61.50	61.70	5	7,054	0.07%
2022/04/29	3.1	63.25	3	63.20	62.40	0.1	7,021	0.00%
2022/04/28	15.2	64.01	8	63.54	62.70	7.2	6,981	0.10%
2022/04/27	7	62.89	24	62.62	62.70	-17	6,875	-0.25%
2022/04/26	15	65.91	19	66.44	68.00	-4	6,673	-0.06%
2022/04/25	14	65.23	14	64.34	63.60	0	6,488	0.00%
2022/04/22	21	69.23	3	69.30	67.50	18	6,385	0.28%
2022/04/21	46	72.32	31	72.50	71.50	15	6,297	0.24%
2022/04/20	5	69.02	3	69.43	69.70	2	5,970	0.03%
2022/04/19	26	70.80	27	71.16	69.20	-1	5,891	-0.02%
2022/04/18	62	68.86	58	68.32	67.40	4	5,820	0.07%
2022/04/15	13	73.38	13	73.68	74.00	0	5,625	0.00%
2022/04/14	158	75.21	182.1	74.97	75.50	-24.1	5,488	-0.44%	大買/大賣/
2022/04/13	219.1	73.89	192.1	73.35	73.60	27	4,810	0.56%	大買/大賣/
2022/04/12	94	69.58	100	70.96	73.20	-6	3,814	-0.16%
2022/04/11	60	67.70	55.1	67.63	66.60	4.9	3,420	0.14%
2022/04/08	7	66.20	28	66.41	66.50	-21	3,033	-0.69%
2022/04/07	6	61.20	3	63.27	60.50	3	2,749	0.11%
2022/04/06	3	63.30	6	63.55	64.00	-3	2,757	-0.11%
2022/04/01	1	62.30	2	61.75	62.70	-1	2,840	-0.04%
2022/03/31	1	62.30	2	62.00	61.80	-1	3,164	-0.03%
2022/03/30	17	62.82	16	62.04	62.20	1	3,560	0.03%
2022/03/29	27.1	64.38	38	63.81	62.30	-11	3,528	-0.31%
2022/03/28	37	61.51	41	62.68	63.20	-4	3,308	-0.12%
2022/03/25	9	59.52	12	58.95	59.20	-3	3,167	-0.09%
2022/03/24	16	59.02	12	59.19	59.70	4	3,156	0.13%
2022/03/23	4	57.85	4	57.38	57.20	0	3,127	0.00%
2022/03/22	0	0.00	1	56.10	56.60	-1	3,194	-0.03%
2022/03/21	1	55.90	4	55.88	55.70	-3	3,386	-0.09%
2022/03/18	1	55.20	0	0.00	55.20	1	3,450	0.03%
2022/03/17	4	54.40	0	0.00	54.80	4	3,513	0.11%
2022/03/15	0	0.00	1	52.20	51.80	-1	3,713	-0.03%
2022/03/14	0	55.32	0	0.00	53.90	0	3,825	0.00%
2022/03/09	1	52.70	3	53.13	53.50	-2	4,394	-0.05%
2022/03/08	4	54.23	56	52.51	52.20	-52	5,159	-1.01%
2022/03/07	51	55.49	52	54.21	53.90	-1	5,661	-0.02%
2022/03/04	4	56.00	0	0.00	57.10	4	5,817	0.07%
2022/03/03	53	57.05	0	0.00	56.50	53	6,041	0.88%
2022/03/02	0	55.53	0	0.00	55.90	0	6,549	0.00%
2022/03/01	0	55.90	1	56.50	56.10	-1	6,711	-0.01%
2022/02/25	0	55.50	0	0.00	55.20	0	7,142	0.00%
2022/02/24	7	55.70	47	56.24	54.30	-40	8,038	-0.50%
2022/02/23	52	58.46	7	57.46	57.80	45	8,417	0.53%
2022/02/22	66.1	58.96	70	59.70	57.80	-3.9	8,484	-0.05%
2022/02/21	4	56.95	16	56.60	56.80	-12	8,570	-0.14%
2022/02/18	0	0.00	1	55.00	55.40	-1	8,788	-0.01%
2022/02/17	10	55.90	0	0.00	55.30	10	9,146	0.11%
2022/02/15	2	54.70	0	0.00	54.10	2	9,226	0.02%
2022/02/14	0	0.00	7	54.33	54.00	-7	9,233	-0.08%
2022/02/11	2	56.25	0	0.00	56.20	2	9,242	0.02%
2022/02/10	3	57.10	0	0.00	56.70	3	9,265	0.03%
2022/02/09	24	57.67	26	58.00	57.90	-2	9,275	-0.02%
2022/02/08	0	0.00	1	56.90	57.40	-1	9,285	-0.01%
2022/02/07	1	54.20	1	54.60	55.20	0	9,302	0.00%
2022/01/25	3	53.93	0	0.00	53.20	3	9,462	0.03%
2022/01/24	1	52.70	7	54.40	55.90	-6	9,534	-0.06%
2022/01/21	14	55.01	5	55.12	54.40	9	9,649	0.09%
2022/01/20	1	57.60	0.2	56.50	57.00	0.8	9,886	0.01%
2022/01/19	1	57.30	0	0.00	57.30	1	9,961	0.01%
2022/01/18	1.4	59.40	2	58.60	58.10	-0.6	9,997	-0.01%
2022/01/17	1	57.70	0	0.00	57.80	1	10,002	0.01%
2022/01/14	10	56.68	7	56.13	56.00	3	9,985	0.03%
2022/01/13	4	59.55	0.3	59.30	59.30	3.7	9,945	0.04%
2022/01/12	7	61.21	8.3	60.95	60.10	-1.3	9,908	-0.01%
2022/01/11	20.5	63.53	17.1	63.63	62.10	3.3	9,860	0.03%
2022/01/10	4.2	60.90	3	61.23	61.30	1.2	9,615	0.01%
2022/01/07	4.3	59.07	3	59.73	58.20	1.3	9,535	0.01%
2022/01/06	3	60.20	1	60.10	60.80	2	9,486	0.02%
2022/01/05	1.4	60.71	2	60.85	60.70	-0.6	9,463	-0.01%
2022/01/04	21	62.82	15	61.39	61.10	6	9,427	0.06%
2022/01/03	7.4	61.47	2	61.15	61.00	5.4	9,315	0.06%
2021/12/30	2	63.25	7	63.23	63.10	-5	9,230	-0.05%
2021/12/29	16	63.61	1	63.30	63.80	15	9,202	0.16%
2021/12/28	10	66.20	21	65.25	64.30	-11	9,157	-0.12%
2021/12/27	46	67.30	23	66.36	65.30	23	9,033	0.25%
2021/12/24	39	67.89	70.3	69.04	70.90	-31.3	8,684	-0.36%
2021/12/23	14	64.21	6	64.03	64.50	8	8,269	0.10%
2021/12/22	9	63.92	9	64.12	63.50	0	8,247	0.00%
2021/12/21	3	62.30	6	62.95	63.00	-3	8,198	-0.04%
2021/12/20	3	63.04	4	63.28	63.00	-1	8,163	-0.01%
2021/12/17	12	63.42	6	63.28	63.10	6	8,136	0.07%
2021/12/16	15	66.37	17	66.27	65.30	-2	8,079	-0.02%
2021/12/15	13	66.55	31	66.52	65.70	-18	8,003	-0.22%
2021/12/14	16	64.86	10	64.42	63.30	6	7,806	0.08%
2021/12/13	22.1	66.14	42.1	66.04	65.60	-20	7,737	-0.26%
2021/12/10	20	66.68	27	66.71	67.50	-7	7,674	-0.09%
2021/12/09	28.1	68.57	27.1	67.83	66.90	1	7,595	0.01%
2021/12/08	15	68.41	9	69.00	67.50	6	7,499	0.08%
2021/12/07	51.1	70.40	44.1	69.91	69.00	7	7,420	0.09%
2021/12/06	17.1	70.85	25.4	70.87	72.20	-8.3	7,241	-0.12%
2021/12/03	22	68.66	25	68.95	69.70	-3	7,093	-0.04%
2021/12/02	193.1	71.16	192.2	70.83	69.40	0.9	6,885	0.01%	大買/大賣/
2021/12/01	58	65.62	59	67.26	68.70	-1	6,133	-0.02%
2021/11/30	35.1	62.68	52	62.80	62.50	-16.9	5,616	-0.30%
2021/11/29	24.5	61.70	62	61.44	61.00	-37.5	5,450	-0.69%
2021/11/26	111	65.54	55	66.02	64.50	56	5,219	1.07%	大買/
2021/11/25	30	62.94	84	63.66	63.50	-54	4,685	-1.15%
2021/11/24	88	64.75	70	64.05	64.40	18	4,526	0.40%
2021/11/23	199.1	63.38	141.1	63.40	63.60	58	4,102	1.41%	大買/大賣/
2021/11/22	40	58.81	65	57.99	60.90	-25	3,228	-0.77%
2021/11/19	24	55.03	10	54.73	55.40	14	2,843	0.49%
2021/11/18	78	55.88	67	55.71	54.60	11	2,760	0.40%
2021/11/17	74	55.35	61	55.05	54.60	13	2,557	0.51%
2021/11/16	42.1	53.82	20	53.75	53.30	22.1	2,341	0.94%
2021/11/15	4	50.13	7	50.22	50.90	-3	2,004	-0.15%
2021/11/10	1	45.30	0	0.00	46.60	1	2,014	0.05%
2021/11/09	2	47.30	1	46.00	46.00	1	2,018	0.05%
2021/11/08	1	45.90	0	0.00	46.10	1	2,002	0.05%
2021/11/05	0	0.00	1	47.40	46.65	-1	2,043	-0.05%
2021/11/04	1	48.30	0	0.00	47.70	1	2,078	0.05%
2021/11/02	14	50.49	13.1	48.54	49.00	0.9	2,193	0.04%
2021/11/01	17	50.57	21	50.73	51.50	-4	2,116	-0.19%
2021/10/29	13	50.09	18.1	49.74	49.95	-5.1	2,034	-0.25%
2021/10/28	40.1	47.68	41	47.98	48.50	-0.9	1,901	-0.05%
2021/10/27	5	44.11	50	45.91	47.05	-45	1,658	-2.71%
2021/10/26	10	43.58	5	42.99	42.80	5	1,606	0.31%
2021/10/25	12	42.68	12	42.53	42.25	0	1,633	0.00%
2021/10/21	5	41.24	2	41.35	41.05	3	1,746	0.17%
2021/10/19	0	0.00	1	41.10	40.80	-1	1,998	-0.05%
2021/10/14	0	37.90	0	0.00	37.90	0	2,392	0.00%
2021/10/12	0	38.55	7	38.45	38.45	-7	2,524	-0.28%
2021/10/06	1	38.20	0	0.00	37.20	1	3,258	0.03%
2021/10/05	4	37.43	6	36.73	37.70	-2	3,415	-0.06%
2021/10/04	0	36.70	4	37.23	36.20	-4	3,454	-0.12%
2021/10/01	2	38.35	6	37.99	37.80	-4	3,540	-0.11%
2021/09/30	0	0.00	1	40.20	40.00	-1	3,625	-0.03%
2021/09/29	6	39.29	21	39.80	39.15	-15	3,749	-0.40%
2021/09/28	2	41.20	1	41.00	41.05	1	4,146	0.02%
2021/09/27	0	42.00	3	42.15	42.05	-3	4,328	-0.07%
2021/09/24	1	42.79	0	0.00	42.40	1	4,507	0.02%
2021/09/23	0	41.85	0	0.00	41.85	0	5,004	0.00%
2021/09/22	12	41.95	12	42.07	41.55	0	5,392	0.00%
2021/09/17	0	0.00	42	42.07	42.90	-42	5,561	-0.76%
2021/09/16	1	42.70	0	42.15	42.00	1	5,720	0.02%
2021/09/15	26	42.81	15	42.52	42.50	11	5,764	0.19%
2021/09/14	14	42.93	16	42.83	42.70	-2	5,808	-0.03%
2021/09/13	22	43.72	2	43.65	43.60	20	5,814	0.34%
2021/09/10	16	44.23	7	44.14	44.10	9	5,819	0.15%
2021/09/09	0	42.30	0	0.00	42.30	0	5,797	0.00%
2021/09/08	0	41.95	0	0.00	41.60	0	5,814	0.00%
2021/09/07	5	41.38	3	40.65	41.30	2	5,808	0.03%
2021/09/06	10	42.30	4	42.20	41.60	6	5,814	0.10%
2021/09/03	0	0.00	1	43.10	42.90	-1	5,824	-0.02%
2021/09/02	4	44.08	6	43.94	43.50	-2	5,836	-0.03%
2021/09/01	11	44.00	13	44.25	44.35	-2	5,856	-0.03%
2021/08/31	5	44.16	0	0.00	43.65	5	5,887	0.08%
2021/08/30	12	44.14	6	43.80	43.60	6	5,906	0.10%
2021/08/27	15	44.87	1	44.40	44.30	14	5,937	0.24%
2021/08/26	10	45.18	10	45.55	45.60	0	5,970	0.00%
2021/08/25	2	44.63	0	0.00	45.15	2	6,121	0.03%
2021/08/20	3	43.23	3	43.52	43.70	0	6,178	0.00%
2021/08/19	2	43.05	7	42.36	42.00	-5	6,184	-0.08%
2021/08/18	1	43.90	2	43.68	44.40	-1	6,187	-0.02%
2021/08/17	10	43.90	10	43.87	41.95	0	6,245	0.00%
2021/08/16	12	43.33	20	44.09	43.40	-8	6,256	-0.13%
2021/08/13	8	47.84	11	47.30	46.50	-3	6,219	-0.05%
2021/08/12	9	47.95	10	48.37	48.45	-1	6,226	-0.02%
2021/08/11	25	48.37	5	48.63	47.95	20	6,256	0.32%
2021/08/10	27	51.52	18	51.22	50.70	9	6,224	0.14%
2021/08/09	21	52.74	8	51.60	50.80	13	6,225	0.21%
2021/08/06	32	51.83	28	51.67	52.40	4	6,176	0.06%
2021/08/05	11	51.23	14	51.05	50.70	-3	6,140	-0.05%
2021/08/04	6	49.39	0	0.00	49.55	6	6,171	0.10%
2021/08/03	2	49.80	13	50.15	49.90	-11	6,229	-0.18%
2021/08/02	9	49.48	0	0.00	49.45	9	6,268	0.14%
2021/07/30	5	51.10	1	52.00	50.10	4	6,300	0.06%
2021/07/29	2	51.00	4	51.75	51.90	-2	6,386	-0.03%
2021/07/28	6	48.93	11	48.91	49.90	-5	6,426	-0.08%
2021/07/27	2	51.60	1	51.50	51.70	1	6,456	0.02%
2021/07/26	10	55.48	14.1	54.68	54.50	-4.1	6,436	-0.06%
2021/07/23	7	53.57	71	53.85	53.40	-64	6,387	-1.00%
2021/07/22	97.1	53.22	49	52.92	53.20	48.1	6,320	0.76%
2021/07/21	3	50.42	50	51.27	50.00	-47	6,182	-0.76%
2021/07/20	95	51.06	23	49.58	49.10	72	6,134	1.17%
2021/07/19	13	51.95	50	52.94	52.80	-37	6,092	-0.61%
2021/07/16	21	53.10	13	52.79	52.50	8	6,108	0.13%
2021/07/15	68	52.52	31	52.30	53.10	37	6,083	0.61%
2021/07/14	22	54.04	17	54.54	53.60	5	6,087	0.08%
2021/07/13	11	57.04	67	60.06	53.50	-56	5,965	-0.94%
2021/07/12	16	54.72	9	54.86	55.20	7	5,552	0.13%
2021/07/09	9	52.32	14	52.64	52.00	-5	5,479	-0.09%
2021/07/08	20	52.85	19	53.53	53.10	1	5,582	0.02%
2021/07/07	19	53.15	26	52.83	52.50	-7	5,680	-0.12%
2021/07/06	26	53.90	36.2	54.01	53.90	-10.2	5,744	-0.18%
2021/07/05	101.2	56.51	75.2	57.37	55.60	26	6,053	0.43%	大買/
2021/07/02	38	53.23	33	53.47	53.70	5	5,760	0.09%
2021/07/01	37	52.45	49	51.87	51.80	-12	5,710	-0.21%
2021/06/30	93.2	54.66	73.1	53.52	51.70	20.1	5,613	0.36%
2021/06/29	51	51.62	48	51.74	53.00	3	5,216	0.06%
2021/06/28	57.1	46.70	62	46.50	48.20	-4.9	4,931	-0.10%
2021/06/25	63	45.11	59	44.49	45.20	4	4,869	0.08%
2021/06/24	10	42.68	2	43.15	42.65	8	4,807	0.17%
2021/06/23	5	41.91	10	42.21	43.35	-5	4,998	-0.10%
2021/06/22	0	0.00	4	40.80	40.55	-4	5,121	-0.08%
2021/06/21	1	40.10	12	40.23	40.25	-11	5,428	-0.20%
2021/06/17	5	41.94	5	42.50	43.30	0	6,157	0.00%
2021/06/16	3	42.15	0	42.50	41.80	3	6,504	0.05%
2021/06/11	0	0.00	1	43.10	43.00	-1	7,247	-0.01%
2021/06/09	3	42.27	3	42.20	42.30	0	7,583	0.00%
2021/06/08	4	42.80	2	43.80	42.60	2	7,884	0.03%
2021/06/07	8	42.99	9	42.73	42.30	-1	7,944	-0.01%
2021/06/04	7	44.60	7	44.21	43.30	0	8,120	0.00%
2021/06/02	27	46.05	12	46.37	46.00	15	8,309	0.18%
2021/06/01	1	42.45	38	42.97	44.85	-37	8,976	-0.41%
2021/05/28	0	0.00	3	41.00	40.55	-3	9,482	-0.03%
2021/05/27	0	0.00	1	41.00	39.70	-1	9,565	-0.01%
2021/05/26	10	40.75	12	40.48	40.30	-2	9,776	-0.02%
2021/05/25	50	41.41	47	41.42	40.90	3	9,802	0.03%
2021/05/24	1	40.35	2	38.35	40.35	-1	9,804	-0.01%
2021/05/21	6	37.93	8	37.76	37.70	-2	9,889	-0.02%
2021/05/20	8	37.66	5	37.85	36.80	3	10,309	0.03%
2021/05/19	2	38.53	2	38.18	38.80	0	10,537	0.00%
2021/05/17	12	33.87	10	35.04	33.60	2	10,660	0.02%
2021/05/14	11	39.07	5	40.31	37.30	6	10,695	0.06%
2021/05/13	1	38.05	4	38.38	39.25	-3	11,093	-0.03%
2021/05/12	5	38.60	4	39.58	37.65	1	11,148	0.01%
2021/05/11	28	40.37	4	40.98	40.05	24	11,112	0.22%
2021/05/10	16	45.12	13	44.38	44.05	3	11,098	0.03%
2021/05/07	10	45.75	7	46.00	47.05	3	11,149	0.03%
2021/05/06	3	47.47	3	45.10	44.75	0	11,378	0.00%
2021/05/05	12	44.88	14	46.23	46.30	-2	11,324	-0.02%
2021/05/04	12	42.27	8	42.91	42.85	4	11,257	0.04%
2021/05/03	2	47.60	2	47.35	45.90	0	11,200	0.00%
2021/04/29	0	0.00	4	47.83	46.50	-4	11,190	-0.04%
2021/04/28	3	50.32	0	0.00	49.05	3	11,251	0.03%
2021/04/27	1	50.30	1	50.50	49.60	0	11,282	0.00%
2021/04/26	6	51.53	2	51.30	50.90	4	11,428	0.04%
2021/04/23	5	49.32	15	49.54	51.80	-10	11,440	-0.09%
2021/04/22	4	49.75	2	50.90	48.35	2	11,440	0.02%
2021/04/21	0	0.00	1	53.20	52.00	-1	11,443	-0.01%
2021/04/20	1	53.70	2	52.90	52.70	-1	11,510	-0.01%
2021/04/19	6	53.00	10	52.79	52.80	-4	11,599	-0.03%
2021/04/16	1	53.80	4	54.13	53.30	-3	12,033	-0.02%
2021/04/15	22	55.75	32	55.93	53.90	-10	12,196	-0.08%
2021/04/14	26	53.58	27	53.85	54.30	-1	12,283	-0.01%
2021/04/13	45	57.87	29	57.62	54.00	16	12,165	0.13%
2021/04/12	9	56.84	24	57.00	57.80	-15	12,098	-0.12%
2021/04/09	81	57.20	52	56.91	55.00	29	11,967	0.24%
2021/04/08	16	52.68	34	53.01	53.60	-18	11,780	-0.15%
2021/04/07	31	48.01	14	47.97	48.75	17	11,697	0.15%
2021/04/06	23	47.93	18	47.37	47.00	5	11,563	0.04%
2021/04/01	4	46.74	13	46.48	46.65	-9	11,490	-0.08%
2021/03/31	26	45.61	7	45.84	45.65	19	11,387	0.17%
2021/03/30	106	47.55	118	47.29	46.30	-12	11,287	-0.11%	大買/大賣/
2021/03/29	10	46.48	10	46.56	46.30	0	11,174	0.00%
2021/03/26	47	48.26	45	48.09	47.10	2	11,115	0.02%
2021/03/25	20	45.97	24	46.53	47.05	-4	10,893	-0.04%
2021/03/24	90	46.86	106	46.67	45.75	-16	10,731	-0.15%	大賣/
2021/03/23	45	44.82	55	45.42	44.65	-10	10,402	-0.10%
2021/03/22	50	46.55	35	46.42	47.30	15	10,138	0.15%
2021/03/19	58	42.27	64	42.32	44.00	-6	9,616	-0.06%
2021/03/18	69	40.33	44	40.39	40.00	25	9,244	0.27%
2021/03/17	10	39.19	28	38.63	40.00	-18	8,766	-0.21%
2021/03/16	33	35.89	23	36.12	36.40	10	8,468	0.12%
2021/03/15	11	35.98	10	36.58	36.00	1	8,353	0.01%
2021/03/12	23	34.35	30	34.22	34.60	-7	8,105	-0.09%
2021/03/11	12	31.73	10	32.08	32.20	2	7,787	0.03%
2021/03/10	18	31.63	23	31.85	32.00	-5	7,704	-0.06%
2021/03/09	32	30.12	37	30.50	30.75	-5	7,531	-0.07%
2021/03/08	30	29.84	29	30.04	29.85	1	7,595	0.01%
2021/03/05	141	32.75	139	32.93	30.30	2	7,445	0.03%	大買/大賣/
2021/03/04	54	31.79	44	31.57	32.65	10	6,603	0.15%
2021/03/03	20	29.75	52	30.02	29.70	-32	6,167	-0.52%
2021/03/02	66	29.40	66	29.07	29.00	0	6,055	0.00%
2021/02/26	61	29.50	20	29.63	29.10	41	5,976	0.69%
2021/02/25	0	0.00	3	28.25	27.70	-3	5,739	-0.05%
2021/02/24	3	29.12	3	28.63	28.00	0	5,692	0.00%
2021/02/23	21	28.54	34	28.84	28.60	-13	5,610	-0.23%
2021/02/22	74	30.04	55	30.03	29.90	19	5,484	0.35%
2021/02/19	9	27.52	24	27.12	28.50	-15	5,051	-0.30%
2021/02/18	5	25.17	4	24.95	25.95	1	4,792	0.02%
2021/02/17	6	24.32	5	24.46	24.70	1	4,662	0.02%
2021/02/05	54	24.66	61	24.16	23.80	-7	4,594	-0.15%
2021/02/04	66	24.95	71.4	24.70	24.70	-5.4	4,499	-0.12%
2021/02/03	6	24.03	26	24.54	24.60	-20	4,052	-0.49%
2021/02/02	1	22.40	0	0.00	22.40	1	3,927	0.03%
2021/02/01	2	21.53	13	21.56	21.20	-11	3,880	-0.28%
2021/01/29	16	22.83	11	23.25	23.00	5	3,824	0.13%
2021/01/28	12	24.78	16	24.37	24.15	-4	3,743	-0.11%
2021/01/27	2	23.53	12	23.68	23.75	-10	3,454	-0.29%
2021/01/26	13	22.68	13	22.81	22.60	0	3,390	0.00%
2021/01/25	6	22.83	1	22.80	22.85	5	3,347	0.15%
2021/01/22	17	23.41	9	23.45	23.45	8	3,311	0.24%
2021/01/21	17	23.83	32	23.84	23.80	-15	3,261	-0.46%
2021/01/20	41.4	23.03	35	23.62	22.40	6.4	3,108	0.21%
2021/01/19	21	24.35	37	23.86	24.30	-16	3,019	-0.53%
2021/01/18	13	22.73	20	22.73	23.00	-7	2,828	-0.25%
2021/01/15	17	22.20	13	22.22	22.15	4	2,825	0.14%
2021/01/14	26	23.14	10	23.38	23.15	16	2,767	0.58%
2021/01/13	4	24.39	9	24.53	23.70	-5	2,698	-0.19%
2021/01/12	42	24.15	32	25.12	23.75	10	2,586	0.39%
2021/01/11	56	24.87	19	24.69	25.90	37	2,403	1.54%
2021/01/08	14	23.23	31	23.50	23.80	-17	1,892	-0.90%
2021/01/07	21	20.79	10	20.85	21.65	11	1,690	0.65%
2021/01/06	3	19.65	0	0.00	19.70	3	1,515	0.20%
2021/01/05	1	20.90	0	0.00	20.25	1	1,476	0.07%
2021/01/04	0	0.00	5	19.90	20.10	-5	1,344	-0.37%
2020/12/31	38	20.29	51	20.22	20.15	-13	1,318	-0.99%
2020/12/28	0	0.00	1	19.15	19.15	-1	1,015	-0.10%
2020/12/23	12	18.80	0	0.00	18.80	12	995	1.21%
2020/12/09	8	19.15	3	19.25	19.45	5	1,086	0.46%
2020/12/07	0	0.00	1	19.70	19.60	-1	1,091	-0.09%
2020/12/04	0	0.00	2	19.55	19.65	-2	1,086	-0.18%
2020/12/03	0	0.00	6	19.79	19.60	-6	1,091	-0.55%
2020/12/02	20	20.38	4	20.23	20.05	16	1,096	1.46%
2020/11/26	0	0.00	2	19.43	19.50	-2	1,145	-0.17%
2020/11/25	1	19.25	2	19.05	18.90	-1	1,245	-0.08%
2020/11/17	0	0.00	1	18.45	18.50	-1	1,468	-0.07%
2020/11/11	0	0.00	1	18.55	18.65	-1	2,126	-0.05%
2020/11/09	0	0.00	4	18.36	18.35	-4	2,210	-0.18%
2020/11/06	0	0.00	3	18.27	18.25	-3	2,267	-0.13%
2020/11/05	2	18.20	2	18.35	18.20	0	2,388	0.00%
2020/11/03	0	0.00	1	17.90	18.00	-1	2,407	-0.04%
2020/11/02	1	17.50	0	0.00	17.50	1	2,420	0.04%
2020/10/29	1	17.95	0	0.00	18.15	1	2,527	0.04%
2020/10/28	2	18.35	0	0.00	18.40	2	2,527	0.08%
2020/10/23	11	19.79	11	19.74	19.75	0	2,516	0.00%
2020/10/22	2	19.25	2	19.30	19.30	0	2,465	0.00%
2020/10/21	0	0.00	5	18.83	19.10	-5	2,462	-0.20%
2020/10/19	0	0.00	2	18.60	18.50	-2	2,505	-0.08%
2020/10/16	0	0.00	2	18.65	18.35	-2	2,569	-0.08%
2020/10/14	2	18.25	2	18.40	18.40	0	2,936	0.00%
2020/10/05	0	0.00	1	18.35	18.30	-1	3,215	-0.03%
2020/09/28	0	0.00	1	18.25	18.30	-1	3,491	-0.03%
2020/09/25	3	17.77	2	18.03	17.80	1	3,508	0.03%
2020/09/24	1	18.65	0	0.00	18.50	1	3,503	0.03%
2020/09/23	4	19.05	0	0.00	19.05	4	3,504	0.11%
2020/09/22	1	19.30	0	0.00	19.25	1	3,507	0.03%
2020/09/21	6	19.62	2	19.95	19.65	4	3,505	0.11%
2020/09/18	5	19.76	2	20.45	19.70	3	3,495	0.09%
2020/09/17	0	0.00	12	19.99	20.30	-12	3,408	-0.35%
2020/09/16	2	19.05	5	19.16	19.10	-3	3,369	-0.09%
2020/09/15	2	18.80	2	19.05	18.75	0	3,359	0.00%
2020/09/14	2	18.75	4	18.80	18.75	-2	3,364	-0.06%
2020/09/11	6	18.62	8	18.73	18.50	-2	3,366	-0.06%
2020/09/10	8	19.10	4	19.48	18.75	4	3,366	0.12%
2020/09/09	1	19.20	2	18.95	19.25	-1	3,433	-0.03%
2020/09/08	2	19.25	2	20.00	19.25	0	3,446	0.00%
2020/09/07	15	20.03	1	20.15	19.90	14	3,435	0.41%
2020/09/04	11	20.65	3	20.65	20.60	8	3,416	0.23%
2020/09/03	2	20.80	54	20.85	21.25	-52	3,396	-1.53%
2020/09/02	46	21.38	7	21.44	21.00	39	3,374	1.16%
2020/09/01	10	20.61	4	20.28	20.65	6	3,278	0.18%
2020/08/31	6	20.43	28	20.07	20.45	-22	3,376	-0.65%
2020/08/28	3	19.45	0	0.00	19.45	3	3,241	0.09%
2020/08/27	0	0.00	1	19.25	19.05	-1	3,209	-0.03%
2020/08/26	1	18.80	0	0.00	19.50	1	3,200	0.03%
2020/08/24	0	0.00	5	19.10	18.85	-5	3,133	-0.16%
2020/08/21	16	19.01	5	18.91	18.90	11	3,077	0.36%
2020/08/20	4	19.25	1	18.75	18.65	3	3,028	0.10%
2020/08/19	122	21.33	108	21.44	20.70	14	2,986	0.47%	大買/大賣/
2020/08/18	20	20.28	7	21.01	21.15	13	2,624	0.50%
2020/08/14	0	0.00	1	19.20	19.10	-1	2,428	-0.04%
2020/08/13	2	18.85	1	18.65	18.80	1	2,389	0.04%
2020/08/12	2	19.20	0	0.00	19.20	2	2,342	0.09%
2020/08/11	11	19.11	12	19.15	18.40	-1	2,284	-0.04%
2020/08/10	0	0.00	4	18.60	18.55	-4	2,181	-0.18%
2020/08/05	2	18.50	1	18.60	18.60	1	2,165	0.05%
2020/08/04	0	0.00	1	18.20	18.35	-1	2,099	-0.05%
2020/07/27	6	17.58	0	0.00	17.40	6	2,321	0.26%
2020/07/23	0	0.00	2	18.85	18.70	-2	2,335	-0.09%
2020/07/22	5	18.82	15	18.75	19.00	-10	2,319	-0.43%
2020/07/21	364	19.46	358	19.51	19.30	6	2,253	0.27%	大買/大賣/
2020/07/20	13	17.41	3	17.60	18.70	10	1,918	0.52%
2020/07/17	2	17.80	1	17.50	17.50	1	1,886	0.05%
2020/07/15	0	0.00	31	18.30	17.90	-31	1,847	-1.68%
2020/07/14	38	18.99	8	18.91	18.05	30	1,850	1.62%
2020/07/13	2	18.25	4	18.25	18.35	-2	1,729	-0.12%
2020/07/10	3	17.60	0	0.00	17.50	3	1,714	0.17%
2020/07/09	2	18.70	5	18.25	18.00	-3	1,714	-0.17%
2020/07/08	8	18.91	10	19.13	19.10	-2	1,666	-0.12%
2020/07/07	0	0.00	32	17.82	18.55	-32	1,508	-2.12%
2020/07/06	5	17.95	23	17.85	17.85	-18	1,452	-1.24%
2020/07/03	0	0.00	2	17.70	17.70	-2	1,444	-0.14%
2020/07/02	0	0.00	10	17.65	17.50	-10	1,438	-0.69%
2020/06/29	5	16.85	5	16.90	16.95	0	1,417	0.00%
2020/06/24	0	0.00	1	17.15	17.15	-1	1,415	-0.07%
2020/06/23	1	17.25	0	0.00	17.20	1	1,426	0.07%
2020/06/19	0	0.00	1	17.60	17.30	-1	1,437	-0.07%
2020/06/18	2	17.30	0	0.00	17.30	2	1,429	0.14%
2020/06/17	8	17.43	1	17.25	17.25	7	1,432	0.49%
2020/06/16	9	17.74	2	17.93	17.60	7	1,434	0.49%
2020/06/15	21	16.41	3	16.45	16.45	18	1,371	1.31%
2020/06/11	3	17.43	0	0.00	17.20	3	1,355	0.22%
2020/06/10	3	17.50	0	0.00	17.80	3	1,352	0.22%
2020/06/09	3	17.90	0	0.00	17.65	3	1,367	0.22%
2020/06/08	3	18.25	1	18.15	17.95	2	1,367	0.15%
2020/06/05	2	18.88	4	18.28	18.20	-2	1,342	-0.15%
2020/06/02	5	17.50	5	17.60	17.40	0	1,220	0.00%
2020/05/28	2	17.18	0	0.00	17.15	2	1,204	0.17%
2020/05/27	0	0.00	6	17.73	17.50	-6	1,233	-0.49%
2020/05/26	5	17.90	5	17.65	17.90	0	1,272	0.00%
2020/05/22	4	17.19	1	17.50	17.15	3	1,270	0.24%
2020/05/21	3	17.65	2	17.85	17.70	1	1,289	0.08%
2020/05/19	1	17.30	0	0.00	17.25	1	1,404	0.07%
2020/05/18	1	17.35	0	0.00	17.10	1	1,485	0.07%
2020/05/12	0	0.00	3	17.55	17.80	-3	1,566	-0.19%
2020/05/06	3	17.73	0	0.00	17.60	3	1,875	0.16%
2020/05/05	1	18.10	0	0.00	18.05	1	1,949	0.05%
2020/05/04	4	18.40	0	0.00	18.40	4	2,071	0.19%
2020/04/30	1	18.10	2	17.95	18.20	-1	2,029	-0.05%
2020/04/29	0	0.00	3	16.52	16.55	-3	1,954	-0.15%
2020/04/28	0	0.00	2	15.10	15.05	-2	1,931	-0.10%
2020/04/27	2	14.60	0	0.00	14.65	2	1,914	0.10%
2020/04/21	1	13.75	0	0.00	13.75	1	1,923	0.05%
2020/04/17	0	0.00	6	14.81	14.50	-6	1,950	-0.31%
2020/04/16	4	14.56	0	0.00	14.50	4	1,939	0.21%
2020/04/15	15	14.42	11	14.35	14.85	4	1,942	0.21%
2020/04/14	1	13.80	0	0.00	13.95	1	1,906	0.05%
2020/04/08	0	0.00	2	12.88	13.45	-2	2,145	-0.09%
2020/04/07	1	12.80	0	0.00	12.80	1	2,180	0.05%
2020/04/06	0	0.00	1	12.45	12.50	-1	2,187	-0.05%
2020/03/31	2	12.40	0	0.00	12.30	2	2,224	0.09%
2020/03/27	0	0.00	2	12.75	12.65	-2	2,278	-0.09%
2020/03/25	1	11.90	1	12.00	11.90	0	2,260	0.00%
2020/03/24	1	10.95	2	11.15	11.25	-1	2,249	-0.04%
2020/03/23	0	0.00	1	10.80	10.45	-1	2,242	-0.04%
2020/03/20	2	11.85	0	0.00	11.50	2	2,232	0.09%
2020/03/19	2	10.83	0	0.00	10.80	2	2,212	0.09%
2020/03/13	0	0.00	6	13.09	13.80	-6	2,156	-0.28%
2020/03/11	1	15.75	0	0.00	15.55	1	2,101	0.05%
2020/03/10	3	15.95	2	16.33	16.20	1	2,083	0.05%
2020/03/04	0	0.00	1	18.15	17.80	-1	2,021	-0.05%
2020/03/03	1	17.90	1	18.20	17.90	0	2,015	0.00%
2020/02/27	14	17.82	0	0.00	17.35	14	1,960	0.71%
2020/02/26	0	0.00	1	18.95	18.80	-1	1,906	-0.05%
2020/02/25	15	18.76	4	18.70	18.75	11	1,885	0.58%
2020/02/24	1	18.95	0	0.00	19.00	1	1,866	0.05%
2020/02/21	0	0.00	2	19.45	19.55	-2	1,839	-0.11%
2020/02/20	9	19.94	8	20.26	19.70	1	1,812	0.06%
2020/02/19	5	19.23	27	19.27	19.45	-22	1,702	-1.29%
2020/02/18	22	18.90	0	0.00	18.70	22	1,619	1.36%
2020/02/17	1	18.75	0	0.00	18.60	1	1,582	0.06%
2020/02/14	0	0.00	1	19.25	19.10	-1	1,557	-0.06%
2020/02/13	1	19.05	8	19.53	19.00	-7	1,531	-0.46%
2020/02/12	6	19.82	2	20.08	19.70	4	1,487	0.27%
2020/02/11	18	19.64	18	19.65	19.85	0	1,418	0.00%
2020/02/10	51	19.61	53	19.86	18.80	-2	1,343	-0.15%
2020/02/07	3	19.15	28	18.70	18.50	-25	1,185	-2.11%
2020/02/06	4	19.14	3	18.98	19.10	1	1,151	0.09%
2020/02/05	11	18.03	1	19.35	19.35	10	1,052	0.95%
2020/02/04	19	17.70	15	17.47	17.60	4	886	0.45%
2020/02/03	15	15.93	2	16.90	16.85	13	843	1.54%
2020/01/31	3	15.60	15	15.58	16.30	-12	833	-1.44%
2020/01/30	1	16.00	15	16.25	15.45	-14	819	-1.71%
2020/01/16	0	0.00	3	17.50	17.35	-3	784	-0.38%
2020/01/13	0	0.00	2	17.40	17.30	-2	743	-0.27%
2020/01/10	2	17.25	0	0.00	17.25	2	733	0.27%
2020/01/09	8	17.85	18	17.80	17.25	-10	725	-1.38%
2020/01/08	10	17.60	0	0.00	17.50	10	703	1.42%
2020/01/07	2	17.43	5	17.55	17.30	-3	679	-0.44%
2020/01/06	9	18.14	2	18.23	18.00	7	644	1.09%
2020/01/03	1	17.55	11	17.85	18.15	-10	563	-1.77%
2019/12/30	2	16.70	0	0.00	16.60	2	358	0.56%
2019/12/27	15	16.45	0	0.00	16.45	15	343	4.36%
2019/12/25	15	16.77	0	0.00	16.80	15	303	4.94%
2019/12/23	0	0.00	2	15.75	15.90	-2	246	-0.81%
2019/12/16	2	15.50	0	0.00	15.50	2	288	0.69%
2019/12/02	0	0.00	8	15.30	15.35	-8	394	-2.03%
2019/11/07	2	16.13	1	16.30	16.20	1	394	0.25%
2019/11/04	0	0.00	3	15.90	15.85	-3	359	-0.83%
2019/10/30	3	15.80	0	0.00	15.85	3	355	0.84%
2019/10/29	5	15.20	0	0.00	15.15	5	343	1.46%
2019/09/26	0	0.00	3	16.60	16.60	-3	377	-0.80%
2019/09/25	0	0.00	1	16.55	16.60	-1	375	-0.27%
2019/09/24	5	17.00	3	16.68	16.60	2	373	0.54%
2019/09/20	0	0.00	3	16.30	16.35	-3	354	-0.85%
2019/09/19	3	17.00	0	0.00	16.70	3	344	0.87%
2019/09/18	4	16.86	3	16.75	17.00	1	326	0.31%
2019/09/17	2	16.50	0	0.00	16.40	2	280	0.71%
2019/09/09	0	0.00	1	15.75	15.60	-1	229	-0.44%
2019/09/05	1	15.45	0	0.00	15.45	1	241	0.41%
2019/09/04	1	15.40	0	0.00	15.50	1	238	0.42%
2019/09/03	1	15.45	0	0.00	15.40	1	237	0.42%
2019/09/02	0	0.00	6	15.45	15.40	-6	237	-2.53%
2019/08/20	3	15.65	2	15.45	15.40	1	231	0.43%
2019/08/19	2	15.33	0	0.00	15.20	2	229	0.87%
2019/08/06	0	0.00	1	14.65	14.80	-1	233	-0.43%
2019/08/05	1	15.00	1	15.10	15.05	0	234	0.00%
2019/08/01	1	15.70	0	0.00	15.45	1	234	0.43%
2019/07/29	13	16.06	10	16.20	16.25	3	231	1.30%
2019/07/26	10	15.80	10	15.70	15.65	0	212	0.00%
2019/07/25	3	15.15	3	15.45	15.55	0	206	0.00%
2019/07/17	0	0.00	1	15.45	15.25	-1	227	-0.44%
2019/07/15	0	0.00	1	15.30	15.35	-1	233	-0.43%
2019/07/11	5	14.98	3	15.10	15.15	2	250	0.80%
2019/07/05	0	0.00	3	15.10	14.85	-3	259	-1.16%
2019/06/19	3	14.80	0	0.00	14.80	3	291	1.03%
2019/06/17	0	0.00	3	15.00	14.90	-3	297	-1.01%
2019/06/14	4	14.98	4	14.38	14.75	0	297	0.00%
2019/05/28	1	13.80	0	0.00	13.90	1	495	0.20%
2019/05/27	3	14.00	0	0.00	13.80	3	531	0.56%
2019/05/03	1	16.70	0	0.00	16.60	1	737	0.14%
2019/04/18	0	0.00	1	17.95	17.80	-1	833	-0.12%
2019/04/15	2	17.85	0	0.00	17.90	2	849	0.24%
2019/04/12	0	0.00	27	17.74	17.70	-27	869	-3.11%
2019/04/11	1	17.95	0	0.00	17.95	1	894	0.11%
2019/04/09	0	0.00	2	18.30	18.20	-2	901	-0.22%
2019/03/26	1	18.05	0	0.00	18.10	1	1,054	0.09%
2019/03/22	2	18.45	0	0.00	18.40	2	1,063	0.19%
2019/03/20	2	18.35	0	0.00	18.35	2	1,115	0.18%
2019/03/19	2	18.55	0	0.00	18.35	2	1,125	0.18%
2019/03/18	2	18.50	0	0.00	18.30	2	1,184	0.17%
2019/03/15	1	18.80	9	18.78	18.75	-8	1,199	-0.67%
2019/03/14	3	18.35	4	18.70	18.70	-1	1,208	-0.08%
2019/03/11	2	18.60	0	0.00	18.40	2	1,377	0.15%
2019/03/08	2	18.15	6	18.31	18.30	-4	1,414	-0.28%
2019/03/06	0	0.00	3	19.00	19.00	-3	1,420	-0.21%
2019/03/05	2	19.15	0	0.00	19.10	2	1,430	0.14%
2019/03/04	0	0.00	24	19.05	19.10	-24	1,439	-1.67%
2019/02/27	44	20.06	19	19.81	19.30	25	1,452	1.72%
2019/02/26	3	18.60	2	18.53	19.25	1	1,396	0.07%
2019/02/22	2	19.10	0	0.00	18.90	2	1,445	0.14%
2019/02/21	1	18.95	0	0.00	18.80	1	1,391	0.07%
2019/02/14	3	19.15	0	0.00	18.75	3	1,437	0.21%
2019/02/13	8	18.98	1	18.30	19.15	7	1,376	0.51%
2019/01/28	1	18.10	1	17.95	17.95	0	1,360	0.00%
2019/01/23	2	18.05	0	0.00	18.00	2	1,376	0.15%
2019/01/22	0	0.00	3	17.80	17.85	-3	1,377	-0.22%
2019/01/18	3	17.90	0	0.00	17.95	3	1,382	0.22%
2019/01/14	0	0.00	2	18.25	18.15	-2	1,396	-0.14%
2019/01/11	5	18.84	19	19.05	18.60	-14	1,387	-1.01%
2019/01/10	27	18.23	11	18.20	18.45	16	1,309	1.22%
2019/01/08	0	0.00	1	17.55	17.45	-1	1,286	-0.08%
2019/01/03	1	17.50	0	0.00	17.80	1	1,271	0.08%
2019/01/02	1	17.70	0	0.00	17.25	1	1,254	0.08%
2018/12/28	1	17.75	0	0.00	17.80	1	1,263	0.08%
2018/12/26	0	0.00	1	18.25	17.75	-1	1,259	-0.08%
2018/12/25	3	18.65	4	18.29	18.30	-1	1,235	-0.08%
2018/12/24	1	17.45	1	17.65	18.45	0	1,170	0.00%
2018/12/22	1	17.25	0	0.00	17.15	1	1,141	0.09%
2018/12/19	4	17.10	1	17.35	17.10	3	1,112	0.27%
2018/12/14	1	18.05	0	0.00	18.25	1	1,093	0.09%
2018/12/13	2	19.25	2	19.20	18.65	0	1,082	0.00%
2018/12/12	0	0.00	1	18.70	18.70	-1	1,041	-0.10%
2018/12/11	3	18.88	2	18.95	18.75	1	1,026	0.10%
2018/12/10	2	18.30	6	17.98	18.50	-4	967	-0.41%
2018/12/07	5	17.83	1	17.80	17.70	4	940	0.43%
2018/12/06	2	17.75	1	18.00	17.40	1	929	0.11%
2018/12/05	4	18.85	23	18.69	19.00	-19	879	-2.16%
2018/12/04	29	18.38	58	18.50	18.25	-29	799	-3.63%
2018/12/03	50	18.21	12	18.30	18.50	38	773	4.91%
2018/11/28	5	17.15	0	0.00	17.15	5	716	0.70%
2018/11/26	4	17.25	2	17.05	17.40	2	694	0.29%
2018/11/23	2	17.65	16	17.05	17.35	-14	665	-2.10%
2018/11/22	6	16.79	1	16.90	16.60	5	584	0.85%
2018/11/21	2	16.78	1	16.55	16.90	1	567	0.18%
2018/11/16	3	16.00	3	15.85	15.90	0	465	0.00%
2018/11/13	0	0.00	9	14.20	14.45	-9	412	-2.18%
2018/11/12	4	14.93	3	15.05	14.65	1	408	0.24%
2018/11/09	0	0.00	26	14.63	14.55	-26	407	-6.37%
2018/11/08	28	15.24	8	15.20	14.70	20	408	4.90%
2018/11/02	0	0.00	4	15.10	14.90	-4	456	-0.88%
2018/10/26	2	13.65	4	14.23	13.50	-2	464	-0.43%
2018/10/24	0	0.00	5	15.20	15.15	-5	462	-1.08%
2018/10/23	2	15.50	0	0.00	15.50	2	477	0.42%
2018/10/22	5	16.09	0	0.00	16.10	5	475	1.05%
2018/10/17	8	15.80	0	0.00	15.55	8	527	1.52%
2018/10/05	1	18.60	0	0.00	17.55	1	750	0.13%
2018/08/29	1	20.60	0	0.00	20.80	1	2,391	0.04%
2018/08/27	1	20.55	0	0.00	20.75	1	2,412	0.04%
2018/08/16	2	20.15	2	20.35	20.35	0	2,585	0.00%
2018/08/14	0	0.00	1	20.30	20.55	-1	2,599	-0.04%
2018/08/13	3	20.27	0	0.00	19.80	3	2,603	0.12%
2018/08/10	2	21.70	0	0.00	21.65	2	2,564	0.08%
2018/08/09	0	0.00	1	22.40	22.20	-1	2,556	-0.04%
2018/08/06	1	23.05	0	0.00	22.70	1	2,598	0.04%
2018/07/31	1	22.55	0	0.00	22.60	1	2,646	0.04%
2018/07/25	6	23.27	0	0.00	23.30	6	2,644	0.23%
2018/07/24	7	22.78	5	22.75	22.80	2	2,612	0.08%
2018/07/20	1	23.00	0	0.00	22.95	1	2,622	0.04%
2018/07/17	3	24.25	0	0.00	23.85	3	2,673	0.11%
2018/07/16	2	24.95	1	25.30	24.40	1	2,658	0.04%
2018/07/13	20	25.09	10	25.00	25.40	10	2,611	0.38%
2018/07/12	1	23.65	8	23.27	23.95	-7	2,461	-0.28%
2018/07/11	10	22.85	5	23.10	22.80	5	2,417	0.21%
2018/07/10	1	23.10	0	0.00	23.20	1	2,413	0.04%
2018/07/09	2	23.00	0	0.00	22.70	2	2,417	0.08%
2018/07/05	0	0.00	6	23.70	23.15	-6	2,400	-0.25%
2018/07/03	38	25.98	38	24.60	24.50	0	2,392	0.00%
2018/07/02	7	25.27	6	25.26	24.70	1	2,327	0.04%
2018/06/29	2	24.43	0	0.00	24.25	2	2,296	0.09%
2018/06/28	1	24.35	1	24.75	24.15	0	2,342	0.00%
2018/06/27	1	24.35	1	24.95	24.80	0	2,361	0.00%
2018/06/26	2	24.40	2	24.70	24.80	0	2,336	0.00%
2018/06/25	0	0.00	3	23.90	23.80	-3	2,321	-0.13%
2018/06/22	4	24.13	1	24.20	24.25	3	2,333	0.13%
2018/06/21	2	25.20	1	25.55	24.90	1	2,327	0.04%
2018/06/20	10	25.47	8	24.80	24.50	2	2,319	0.09%
2018/06/19	5	25.90	58	25.92	25.30	-53	2,297	-2.31%
2018/06/15	0	0.00	7	27.92	27.00	-7	2,283	-0.31%
2018/06/14	13	27.84	9	28.11	27.20	4	2,265	0.18%
2018/06/13	27	29.18	33	28.81	27.85	-6	2,215	-0.27%
2018/06/12	46	29.08	70	28.61	29.50	-24	2,090	-1.15%
2018/06/11	122	28.18	61	27.99	27.50	61	1,835	3.32%	大買/
2018/06/08	15	26.30	28	26.87	27.35	-13	1,631	-0.80%
2018/06/07	9	24.33	14	24.55	24.90	-5	1,526	-0.33%
2018/06/06	3	24.00	0	0.00	23.55	3	1,485	0.20%
2018/06/01	0	0.00	3	23.70	23.30	-3	1,734	-0.17%
2018/05/29	3	23.47	0	0.00	23.10	3	1,795	0.17%
2018/05/25	8	24.09	8	24.43	23.65	0	1,795	0.00%
2018/05/24	12	23.42	0	0.00	23.45	12	1,776	0.68%
2018/05/16	0	0.00	1	22.10	22.05	-1	1,887	-0.05%
2018/05/15	0	0.00	1	22.60	22.05	-1	1,903	-0.05%
2018/05/14	0	0.00	2	22.50	22.80	-2	1,928	-0.10%
2018/05/11	1	22.00	0	0.00	22.00	1	1,911	0.05%
2018/05/10	5	22.37	6	22.53	22.30	-1	1,953	-0.05%
2018/05/08	0	0.00	7	21.50	21.30	-7	1,930	-0.36%
2018/05/07	2	20.95	2	21.10	21.60	0	1,943	0.00%
2018/05/04	7	20.40	1	20.30	20.30	6	1,988	0.30%
2018/05/03	1	20.40	0	0.00	20.30	1	2,101	0.05%
2018/04/30	2	20.60	0	0.00	20.55	2	2,110	0.09%
2018/04/26	3	19.93	5	19.79	20.30	-2	2,109	-0.09%
2018/04/25	1	20.35	11	20.48	20.60	-10	2,089	-0.48%
2018/04/24	13	20.29	5	20.58	20.20	8	2,084	0.38%
2018/04/23	2	23.15	4	22.56	22.35	-2	2,038	-0.10%
2018/04/19	3	23.35	0	0.00	23.40	3	2,034	0.15%
2018/04/17	2	23.20	0	0.00	23.75	2	2,032	0.10%
2018/04/09	0	0.00	1	23.25	23.30	-1	2,103	-0.05%
2018/04/03	0	0.00	3	23.05	23.10	-3	2,107	-0.14%
2018/04/02	1	23.95	0	0.00	23.80	1	2,099	0.05%
2018/03/31	6	24.83	21	24.74	24.30	-15	2,112	-0.71%
2018/03/30	0	0.00	9	24.38	24.60	-9	2,073	-0.43%
2018/03/29	1	23.65	0	0.00	23.50	1	2,055	0.05%
2018/03/28	0	0.00	2	24.05	23.70	-2	2,051	-0.10%
2018/03/27	0	0.00	2	24.25	24.40	-2	2,053	-0.10%
2018/03/26	0	0.00	1	23.20	23.45	-1	2,045	-0.05%
2018/03/23	7	22.99	5	22.84	23.10	2	2,039	0.10%
2018/03/22	2	23.75	1	23.70	23.70	1	2,039	0.05%
2018/03/21	7	24.31	8	24.48	24.45	-1	2,034	-0.05%
2018/03/20	3	24.00	3	23.60	23.55	0	2,007	0.00%
2018/03/19	9	24.70	8	24.36	24.20	1	2,029	0.05%
2018/03/16	23	25.05	16	24.74	24.55	7	2,030	0.34%
2018/03/15	15	25.18	2	25.15	25.15	13	2,021	0.64%
2018/03/14	20	25.69	65	25.79	25.50	-45	2,026	-2.22%
2018/03/13	1	24.50	8	24.70	24.85	-7	1,925	-0.36%
2018/03/12	26	24.35	25	24.54	24.65	1	1,932	0.05%
2018/03/09	51	25.12	26	25.04	25.00	25	1,901	1.31%
2018/03/08	9	23.85	6	23.85	23.85	3	1,687	0.18%
2018/03/07	3	22.00	1	21.75	21.70	2	1,676	0.12%
2018/03/06	22	22.55	22	22.20	22.15	0	1,717	0.00%
2018/03/02	1	21.00	0	0.00	21.20	1	1,731	0.06%
2018/03/01	0	0.00	1	21.10	21.20	-1	1,784	-0.06%
2018/02/27	2	21.70	60	21.41	21.30	-58	1,809	-3.20%
2018/02/26	6	21.55	13	21.75	21.55	-7	1,850	-0.38%
2018/02/23	17	21.53	17	21.41	21.50	0	1,892	0.00%
2018/02/22	2	20.10	0	0.00	20.40	2	2,041	0.10%
2018/02/21	3	20.15	12	20.10	20.10	-9	2,161	-0.42%
2018/02/09	26	18.83	3	19.13	18.65	23	2,805	0.82%
2018/02/08	1	21.50	0	0.00	20.65	1	2,810	0.04%
2018/02/07	2	21.65	0	0.00	21.30	2	2,796	0.07%
2018/02/06	2	22.35	0	0.00	21.00	2	2,803	0.07%
2018/02/05	0	0.00	1	22.90	23.30	-1	2,826	-0.04%
2018/02/02	4	24.00	21	24.62	23.70	-17	2,854	-0.60%
2018/02/01	0	0.00	3	23.52	23.95	-3	2,890	-0.10%
2018/01/30	32	23.61	28	23.74	23.10	4	3,051	0.13%
2018/01/29	16	24.43	16	24.49	23.80	0	3,293	0.00%
2018/01/26	11	23.25	7	23.37	24.55	4	3,259	0.12%
2018/01/25	0.4	22.35	0	0.00	22.35	0.4	3,209	0.01%
2018/01/24	4	22.20	5	22.34	22.20	-1	3,306	-0.03%
2018/01/23	1.6	22.49	10	22.25	22.10	-8.4	3,364	-0.25%
2018/01/22	2	22.65	0	0.00	22.55	2	3,449	0.06%
2018/01/18	1	22.80	1	22.70	22.50	0	3,871	0.00%
2018/01/17	0	0.00	1	22.45	22.45	-1	4,017	-0.02%
2018/01/16	2	22.80	2	22.78	22.90	0	4,281	0.00%
2018/01/15	5	22.33	0	0.00	22.40	5	4,364	0.11%
2018/01/12	0.2	22.20	0	0.00	22.20	0.2	4,590	0.01%
2018/01/11	1	22.20	0	0.00	22.05	1	4,757	0.02%
2018/01/10	2.8	22.37	4	22.25	22.50	-1.2	4,988	-0.02%
2018/01/09	3	22.03	5	21.70	22.05	-2	5,172	-0.04%
2018/01/05	1	24.55	0	0.00	24.15	1	5,895	0.02%
2018/01/04	0	0.00	2	24.23	24.25	-2	6,084	-0.03%
2018/01/03	4	24.03	3.1	24.16	24.10	0.9	6,109	0.01%
2018/01/02	4.1	23.71	2.1	23.70	23.70	2	6,114	0.03%