今國光 (6209)-凱基-中港券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
24.85
漲跌
▼0.20
漲幅
-0.80%
成交量
258張
產業
上市光電類股
229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

今國光 (6209)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	2	25.15	0	0.00	25.05	2	543	0.37%
2024/05/08	0	0.00	6	24.80	25.10	-6	540	-1.11%
2024/05/03	4	25.05	0	0.00	24.90	4	534	0.75%
2024/05/02	2	24.95	0	0.00	24.90	2	536	0.37%
2024/04/19	1	25.00	0	0.00	24.60	1	561	0.18%
2024/03/27	0	0.00	5	26.15	26.15	-5	537	-0.93%
2024/03/26	1	27.05	0	0.00	26.30	1	537	0.19%
2024/03/25	6	26.16	0	0.00	26.20	6	501	1.20%
2024/03/21	20	26.20	2	26.10	25.90	18	491	3.66%
2024/03/20	3	26.93	0	0.00	26.85	3	483	0.62%
2024/03/15	1	24.35	0	0.00	24.30	1	684	0.15%
2024/03/13	20	24.70	0	0.00	24.45	20	680	2.94%
2024/03/05	2	26.20	0	0.00	26.05	2	659	0.30%
2024/01/23	0.2	26.30	0	0.00	26.35	0.2	689	0.03%
2024/01/18	0	0.00	5	26.00	26.10	-5	671	-0.75%
2024/01/03	5	27.00	0	0.00	27.00	5	658	0.76%
2024/01/02	2	27.85	0	0.00	27.35	2	653	0.31%
2023/12/28	5	27.55	0	0.00	27.40	5	644	0.78%
2023/12/14	6	29.18	5	29.10	28.95	1	578	0.17%
2023/12/13	6	28.74	2	27.23	28.50	4	411	0.97%
2023/12/11	0.1	26.70	0	0.00	26.25	0.1	334	0.02%
2023/12/04	0	27.20	0	0.00	27.05	0	429	0.01%
2023/11/23	0	0.00	20	27.50	27.20	-20	533	-3.75%
2023/11/17	21	27.07	1	26.80	26.80	20	525	3.81%
2023/11/15	0	0.00	1	25.60	25.60	-1	498	-0.20%
2023/11/07	1	26.50	0	0.00	26.30	1	515	0.19%
2023/10/26	0	0.00	0	27.45	26.20	0	559	0.00%
2023/09/06	0	0.00	1	30.95	31.00	-1	650	-0.15%
2023/08/25	0	0.00	30	28.95	28.90	-30	704	-4.26%
2023/08/22	0	0.00	5	28.60	28.30	-5	727	-0.69%
2023/07/12	2	29.30	0	0.00	29.00	2	1,505	0.13%
2023/07/06	0	0.00	1	29.45	29.55	-1	1,956	-0.05%
2023/06/29	0	0.00	5	29.20	29.05	-5	2,097	-0.24%
2023/06/27	10	28.65	0	0.00	28.50	10	2,097	0.48%
2023/06/09	0	0.00	1	30.20	30.15	-1	2,053	-0.05%
2023/06/06	0	0.00	1	30.60	30.60	-1	2,064	-0.05%
2023/06/02	0	0.00	2	31.30	31.35	-2	2,018	-0.10%
2023/06/01	1	31.60	0	0.00	31.55	1	2,029	0.05%
2023/05/30	1	31.05	0	0.00	30.95	1	1,981	0.05%
2023/05/26	0	0.00	2	30.28	29.80	-2	1,954	-0.10%
2023/05/25	0	0.00	1	30.40	30.35	-1	1,948	-0.05%
2023/05/24	1	30.90	0	0.00	31.00	1	1,946	0.05%
2023/05/23	1	30.65	0	0.00	30.55	1	1,946	0.05%
2023/05/22	1	30.45	0	0.00	30.60	1	1,942	0.05%
2023/05/16	0	0.00	6	29.69	29.70	-6	1,893	-0.32%
2023/05/11	0	0.00	2	28.85	29.00	-2	1,875	-0.11%
2023/05/10	1	29.25	7	29.40	29.20	-6	1,865	-0.32%
2023/05/09	0	0.00	10	29.68	29.10	-10	1,855	-0.54%
2023/05/08	0	0.00	15	30.38	30.25	-15	1,830	-0.82%
2023/05/05	0	0.00	30	30.98	30.75	-30	1,817	-1.65%
2023/05/04	8	32.19	1.1	31.88	31.85	6.9	1,782	0.39%
2023/05/03	1	30.35	0	0.00	30.35	1	1,640	0.06%
2023/04/28	5	32.30	1	32.20	31.55	4	1,603	0.25%
2023/04/27	3	31.15	0	0.00	30.90	3	1,534	0.20%
2023/04/26	8	30.88	0	0.00	31.45	8	1,524	0.52%
2023/04/25	14	31.06	10	31.30	31.00	4	1,503	0.27%
2023/04/24	5	30.70	2	31.00	30.70	3	1,408	0.21%
2023/04/21	2	31.55	2	31.35	31.25	0	1,378	0.00%
2023/04/20	3	32.50	3	32.40	32.50	0	1,338	0.00%
2023/04/19	0	0.00	10	33.28	33.35	-10	1,296	-0.77%
2023/04/18	20	33.93	3	33.67	33.50	17	1,246	1.36%
2023/04/17	0	0.00	2	32.85	33.00	-2	1,114	-0.18%
2023/04/14	5.1	33.66	1	33.50	33.45	4.1	1,056	0.39%
2023/04/13	6	32.98	0	0.00	33.05	6	920	0.65%
2023/04/12	4	32.00	4	32.13	31.55	0	803	0.00%
2023/04/11	35	32.65	10	32.75	31.60	25	736	3.39%
2023/04/10	2	29.10	5	31.75	31.75	-3	565	-0.53%
2023/04/07	10	27.83	16	28.58	28.90	-6	457	-1.31%
2023/04/06	11	27.77	10	27.75	27.85	1	418	0.24%
2023/03/31	0	26.65	0	0.00	26.75	0	386	0.00%
2023/03/28	0	27.15	0	0.00	26.35	0	397	0.00%
2023/03/24	10	27.55	10	26.98	27.10	0	387	0.00%
2023/03/08	0	27.00	0	0.00	26.90	0	356	0.00%
2023/03/06	0	0.00	10.1	26.90	26.90	-10.1	333	-3.03%
2023/03/03	0	0.00	1	25.75	25.95	-1	307	-0.33%
2023/03/01	0	26.00	0	0.00	25.55	0	308	0.00%
2023/02/21	0	0.00	0.2	27.00	26.80	-0.2	419	-0.04%
2022/12/20	0	0.00	5	25.81	25.55	-5	498	-1.00%
2022/12/16	5	26.25	1	25.90	25.90	4	505	0.79%
2022/12/14	2	27.10	0	0.00	26.45	2	505	0.40%
2022/12/12	0	26.65	0	0.00	26.40	0	498	0.00%
2022/11/18	9	28.09	4	28.80	27.90	5	506	0.99%
2022/11/17	4	27.45	4	27.60	27.50	0	451	0.00%
2022/10/28	10	22.50	0	0.00	22.50	10	394	2.53%
2022/10/13	0.1	21.70	10	22.01	21.55	-9.9	423	-2.34%
2022/09/26	0	0.00	6	25.75	25.40	-6	534	-1.12%
2022/09/14	0	0.00	1	28.20	28.35	-1	541	-0.18%
2022/09/02	0	0.00	2	29.40	29.40	-2	604	-0.33%
2022/09/01	6	30.51	3	31.25	29.70	3	622	0.48%
2022/08/10	0	0.00	0.4	29.10	29.90	-0.4	716	-0.06%
2022/07/25	0	0.00	13	30.63	30.70	-13	686	-1.89%
2022/07/20	0	0.00	0	29.90	29.90	0	675	-0.01%
2022/07/19	0	0.00	0	30.30	30.05	0	675	0.00%
2022/07/18	3	30.42	0	0.00	30.00	3	669	0.45%
2022/07/15	20	30.88	10	31.30	30.60	10	655	1.53%
2022/07/13	0	0.00	1	27.75	28.05	-1	574	-0.17%
2022/07/12	1	27.00	0	0.00	26.85	1	563	0.18%
2022/07/07	1	27.75	1	27.65	27.80	0	570	0.00%
2022/07/04	5	26.60	0	0.00	26.20	5	581	0.86%
2022/07/01	5	27.20	0	0.00	26.00	5	582	0.86%
2022/06/20	10	28.46	3	29.25	28.10	7	572	1.22%
2022/06/08	0	0.00	2	32.00	31.45	-2	485	-0.41%
2022/06/06	3	31.72	3	31.85	31.70	0	479	0.00%
2022/06/01	3	31.30	3	31.60	31.35	0	458	0.00%
2022/05/26	0	0.00	1	30.00	29.95	-1	444	-0.22%
2022/05/19	3	30.15	5	29.89	30.25	-2	483	-0.41%
2022/04/27	1	28.40	0	0.00	28.40	1	520	0.19%
2022/04/25	0	0.00	1	29.20	29.25	-1	526	-0.19%
2022/04/20	0	0.00	2	30.75	30.85	-2	561	-0.36%
2022/04/19	0	0.00	1	30.90	30.65	-1	583	-0.17%
2022/04/18	0	0.00	1	31.30	30.90	-1	605	-0.17%
2022/04/15	2	31.20	0	0.00	31.80	2	616	0.32%
2022/04/11	0	0.00	1	30.90	31.00	-1	890	-0.11%
2022/03/23	1	29.90	0	0.00	30.05	1	1,196	0.08%
2022/03/21	1	29.65	0	0.00	29.70	1	1,324	0.08%
2022/03/15	0	0.00	5	28.20	28.25	-5	1,825	-0.27%
2022/03/14	5	29.10	0	0.00	29.10	5	2,112	0.24%
2022/03/10	0	0.00	2	29.75	29.70	-2	2,160	-0.09%
2022/03/07	2	28.75	0	0.00	29.25	2	2,268	0.09%
2022/02/25	0	0.00	20	30.29	30.25	-20	2,476	-0.81%
2022/02/24	1	30.50	0	0.00	29.95	1	2,552	0.04%
2022/02/22	1	31.15	0	0.00	31.25	1	2,958	0.03%
2022/02/16	0	0.00	1	32.75	32.65	-1	3,760	-0.03%
2022/02/15	0	0.00	1	32.75	32.40	-1	3,826	-0.03%
2022/02/09	5	32.80	10	33.23	33.40	-5	3,841	-0.13%
2022/02/07	0	0.00	5	32.20	32.35	-5	3,842	-0.13%
2022/01/26	5	31.35	0	0.00	31.60	5	3,842	0.13%
2022/01/25	6	32.13	5	32.95	31.95	1	3,866	0.03%
2022/01/24	0	31.80	0	0.00	32.10	0	3,875	0.00%
2022/01/21	0	0.00	2	32.80	32.40	-2	3,873	-0.05%
2022/01/20	2	32.90	5	33.10	33.00	-3	3,865	-0.08%
2022/01/19	0	0.00	1	33.20	33.05	-1	3,870	-0.03%
2022/01/14	15	32.83	4	33.05	33.10	11	3,892	0.28%
2022/01/12	1	34.10	0	0.00	33.80	1	3,868	0.03%
2022/01/11	16	34.41	0	0.00	34.10	16	3,852	0.42%
2022/01/07	0	0.00	1	35.80	35.10	-1	3,823	-0.03%
2022/01/06	1	36.20	2	36.30	36.20	-1	3,783	-0.03%
2022/01/05	16	37.41	19	37.96	37.30	-3	3,744	-0.08%
2022/01/04	3	37.40	0	0.00	37.40	3	3,598	0.08%
2022/01/03	8	36.70	20	36.82	36.70	-12	3,542	-0.34%
2021/12/29	0	0.00	6	36.40	36.40	-6	3,464	-0.17%
2021/12/28	3	35.92	10	36.35	35.95	-7	3,464	-0.20%
2021/12/27	10	36.38	6	36.69	36.35	4	3,457	0.12%
2021/12/24	11	36.09	11	36.10	36.10	0	3,433	0.00%
2021/12/23	29	36.20	28	36.15	36.15	1	3,424	0.03%
2021/12/22	14	36.20	14	36.36	36.20	0	3,402	0.00%
2021/12/21	3	36.30	3	36.55	35.85	0	3,380	0.00%
2021/12/20	1	35.80	0	0.00	35.45	1	3,350	0.03%
2021/12/17	5	36.28	4	36.49	36.20	1	3,319	0.03%
2021/12/16	6	37.38	5	37.32	37.30	1	3,255	0.03%
2021/12/15	1	35.80	0	0.00	35.80	1	3,153	0.03%
2021/12/14	0	0.00	10	35.45	35.55	-10	3,135	-0.32%
2021/12/13	2	37.13	10	36.85	36.90	-8	3,100	-0.26%
2021/12/10	3	36.80	3	36.90	36.35	0	3,044	0.00%
2021/12/09	41	38.18	17	38.53	37.00	24	2,996	0.80%
2021/12/08	25	36.71	35	37.06	37.65	-10	2,656	-0.38%
2021/12/07	15	34.13	0	0.00	34.25	15	2,367	0.63%
2021/12/06	2	34.05	2	34.20	34.10	0	2,350	0.00%
2021/12/03	0	0.00	4	34.69	34.80	-4	2,329	-0.17%
2021/12/02	3	32.70	3	33.25	32.55	0	2,254	0.00%
2021/12/01	0	0.00	1	33.70	33.80	-1	2,240	-0.04%
2021/11/30	0	0.00	4	33.59	33.80	-4	2,225	-0.18%
2021/11/29	7	31.60	2	32.45	33.10	5	2,213	0.23%
2021/11/26	0	0.00	1	34.10	33.40	-1	2,250	-0.04%
2021/11/25	70	34.93	69	35.39	34.85	1	2,214	0.05%
2021/11/24	25	34.49	26	34.55	34.55	-1	2,151	-0.05%
2021/11/23	20	35.71	10	36.08	35.30	10	2,103	0.48%
2021/11/22	140	37.52	131	37.66	37.30	9	2,069	0.43%	大買/大賣/
2021/11/19	127	36.75	134	37.03	37.20	-7	1,886	-0.37%	大買/大賣/
2021/11/18	178	36.08	181	37.53	35.60	-3	1,675	-0.18%	大買/大賣/
2021/11/17	24	36.94	19.1	36.70	37.30	5	1,388	0.36%
2021/11/16	10	38.15	11	38.15	38.15	-1	1,004	-0.10%
2021/11/15	0	0.00	17	34.41	34.70	-17	931	-1.83%
2021/11/12	13	31.80	6	31.31	31.55	7	872	0.80%
2021/11/11	0	0.00	2	30.15	30.35	-2	813	-0.25%
2021/11/10	0	0.00	3	30.27	30.35	-3	823	-0.36%
2021/11/09	0	0.00	2	29.63	29.80	-2	818	-0.24%
2021/11/04	1	30.35	1	30.45	30.25	0	833	0.00%
2021/10/28	0	0.00	1	29.40	29.20	-1	776	-0.13%
2021/10/27	0	0.00	2	29.65	29.65	-2	780	-0.26%
2021/10/20	0	0.00	2	28.30	28.40	-2	808	-0.25%
2021/10/18	0	0.00	6	27.80	27.70	-6	858	-0.70%
2021/10/08	0	0.00	1	27.60	27.15	-1	983	-0.10%
2021/10/07	2	27.05	1	27.15	27.05	1	995	0.10%
2021/10/06	0	0.00	1	26.20	25.70	-1	1,081	-0.09%
2021/10/05	0	0.00	14	25.23	25.90	-14	1,100	-1.27%
2021/10/01	1	26.80	0	0.00	26.90	1	1,096	0.09%
2021/09/30	0	0.00	1	27.65	27.95	-1	1,101	-0.09%
2021/09/28	1	27.85	0	0.00	27.85	1	1,172	0.09%
2021/09/24	1	28.00	0	0.00	28.00	1	1,257	0.08%
2021/09/17	7	28.32	0	0.00	28.00	7	1,724	0.41%
2021/09/14	1	28.50	0	0.00	28.45	1	1,892	0.05%
2021/09/08	5	28.70	0	0.00	28.70	5	1,917	0.26%
2021/09/07	0	0.00	1	29.65	29.55	-1	1,917	-0.05%
2021/09/06	1	31.25	0	0.00	30.10	1	1,919	0.05%
2021/09/02	1	30.80	1	31.70	30.80	0	1,919	0.00%
2021/09/01	5	32.42	5	32.31	31.25	0	1,921	0.00%
2021/08/31	0	0.00	4	30.90	30.95	-4	1,858	-0.22%
2021/08/26	12	31.92	3	32.20	31.25	9	1,858	0.48%
2021/08/25	3	31.90	6	31.62	32.65	-3	1,826	-0.16%
2021/08/19	3	29.10	0	0.00	29.60	3	1,859	0.16%
2021/08/16	2	29.30	2	29.00	29.20	0	1,894	0.00%
2021/08/13	0	0.00	1	30.45	30.30	-1	1,893	-0.05%
2021/08/06	1	33.70	0	0.00	33.00	1	1,961	0.05%
2021/08/05	0	0.00	1	34.10	33.85	-1	1,976	-0.05%
2021/08/04	2	33.90	1	33.90	33.80	1	2,023	0.05%
2021/08/03	0	0.00	2	33.75	33.70	-2	2,066	-0.10%
2021/07/30	2	34.70	1	33.90	33.90	1	2,115	0.05%
2021/07/29	3	34.10	6	34.24	34.25	-3	2,112	-0.14%
2021/07/28	1	33.50	0	0.00	33.55	1	2,120	0.05%
2021/07/27	1	34.20	6	33.61	33.50	-5	2,149	-0.23%
2021/07/26	1	34.10	0	0.00	34.15	1	2,170	0.05%
2021/07/23	9	33.85	0	0.00	33.80	9	2,191	0.41%
2021/07/22	3	33.90	0	0.00	33.55	3	2,207	0.14%
2021/07/21	1	34.70	1	33.75	33.65	0	2,215	0.00%
2021/07/20	0	0.00	6	34.93	34.75	-6	2,265	-0.26%
2021/07/19	6	36.45	2	36.08	36.05	4	2,291	0.17%
2021/07/16	2	37.28	2	37.53	37.20	0	2,375	0.00%
2021/07/15	0	0.00	2	36.90	36.80	-2	2,400	-0.08%
2021/07/14	1	36.10	1	36.05	36.15	0	2,445	0.00%
2021/07/13	2	37.85	6	37.49	36.10	-4	2,549	-0.16%
2021/07/12	2	36.13	5	35.99	36.45	-3	2,581	-0.12%
2021/07/09	2	35.58	2	35.98	35.45	0	3,173	0.00%
2021/07/08	5	36.24	4	36.18	35.90	1	3,710	0.03%
2021/07/07	1	35.80	1	35.80	35.75	0	3,857	0.00%
2021/07/06	1	36.84	3	36.40	36.40	-2	3,942	-0.05%
2021/07/05	6	37.03	3	37.37	37.30	3	4,027	0.07%
2021/07/02	1	36.80	2	35.85	36.40	-1	4,232	-0.02%
2021/07/01	3	36.97	0	0.00	35.80	3	4,260	0.07%
2021/06/30	29	37.68	27	37.86	37.55	2	4,263	0.05%
2021/06/29	8	37.19	7	37.27	37.60	1	4,200	0.02%
2021/06/28	33	38.01	34	37.88	38.30	-1	4,250	-0.02%
2021/06/25	9	35.30	16	36.29	36.35	-7	4,279	-0.16%
2021/06/24	5	34.69	1	34.80	34.80	4	4,211	0.09%
2021/06/23	3	33.92	4	34.43	34.40	-1	4,210	-0.02%
2021/06/22	8	33.70	5	33.80	33.25	3	4,217	0.07%
2021/06/21	1	33.05	4	33.50	33.70	-3	4,236	-0.07%
2021/06/18	6	34.24	0	0.00	33.85	6	4,270	0.14%
2021/06/17	0	0.00	3	34.23	34.20	-3	4,295	-0.07%
2021/06/16	2	34.00	2	33.65	33.40	0	4,333	0.00%
2021/06/15	2	34.00	2	34.20	34.20	0	4,399	0.00%
2021/06/11	0	0.00	3	34.30	33.80	-3	4,473	-0.07%
2021/06/10	4	33.75	0	0.00	33.95	4	4,938	0.08%
2021/06/09	6	34.13	0	0.00	33.70	6	5,176	0.12%
2021/06/08	1	33.45	4	34.11	34.10	-3	5,191	-0.06%
2021/06/07	3	33.23	2	33.40	33.05	1	5,238	0.02%
2021/06/04	2	33.73	1	33.25	33.10	1	5,326	0.02%
2021/06/03	4	33.95	0	0.00	33.90	4	5,452	0.07%
2021/06/02	3	34.18	3	33.80	33.70	0	5,480	0.00%
2021/06/01	2	34.73	2	34.65	34.40	0	5,525	0.00%
2021/05/31	5	33.56	3	33.70	33.60	2	5,508	0.04%
2021/05/28	4	33.31	5	33.64	33.55	-1	5,522	-0.02%
2021/05/27	3	32.65	0	0.00	32.70	3	5,534	0.05%
2021/05/26	2	32.73	0	0.00	32.60	2	5,551	0.04%
2021/05/25	3	32.80	3	33.00	32.60	0	5,574	0.00%
2021/05/24	1	30.90	3	32.02	32.35	-2	5,591	-0.04%
2021/05/21	3	30.87	10	31.17	31.60	-7	5,639	-0.12%
2021/05/20	2	30.70	0	0.00	30.20	2	5,815	0.03%
2021/05/18	4	28.55	2	30.48	30.45	2	5,979	0.03%
2021/05/14	5	31.57	2	31.40	30.85	3	5,969	0.05%
2021/05/13	1	29.50	15	29.84	31.05	-14	5,974	-0.23%
2021/05/12	0	0.00	4	30.39	31.20	-4	6,067	-0.07%
2021/05/11	2	33.93	27	33.22	33.25	-25	6,039	-0.41%
2021/05/10	2	36.25	1	35.80	35.70	1	6,029	0.02%
2021/05/07	5	36.84	0	0.00	36.60	5	6,153	0.08%
2021/05/06	1	35.40	2	35.15	35.15	-1	6,139	-0.02%
2021/05/05	4	35.51	3	35.80	35.10	1	6,136	0.02%
2021/05/04	0	0.00	10	35.25	35.25	-10	6,142	-0.16%
2021/05/03	3	38.02	9	36.94	36.75	-6	6,109	-0.10%
2021/04/29	10	39.69	6	39.39	39.10	4	6,096	0.07%
2021/04/28	1	39.60	1	39.90	39.85	0	6,095	0.00%
2021/04/27	7	39.34	6	40.10	39.30	1	6,129	0.02%
2021/04/26	20	39.88	7	39.97	40.10	13	6,117	0.21%
2021/04/23	1	38.55	0	0.00	38.70	1	6,062	0.02%
2021/04/22	11	38.75	1	38.85	38.20	10	6,065	0.16%
2021/04/21	3	40.32	20	40.78	40.25	-17	5,984	-0.28%
2021/04/20	3	40.58	2	40.50	41.10	1	5,976	0.02%
2021/04/19	15	41.02	31	40.75	40.65	-16	5,999	-0.27%
2021/04/16	13	42.08	7	42.22	42.20	6	5,933	0.10%
2021/04/15	33	42.91	20	44.74	42.00	13	6,032	0.22%
2021/04/14	37	41.93	45	42.48	43.65	-8	5,505	-0.15%
2021/04/13	22	41.28	11	41.71	39.70	11	5,184	0.21%
2021/04/12	10	41.20	10	41.78	40.30	0	5,551	0.00%
2021/04/09	25	40.76	0	0.00	40.75	25	5,810	0.43%
2021/04/08	24	40.98	18.2	41.30	40.40	5.8	5,732	0.10%
2021/04/07	7	39.73	2	39.33	39.45	5	5,568	0.09%
2021/04/06	10	38.78	1	39.70	38.70	9	5,809	0.15%
2021/04/01	1	40.00	1	39.80	39.45	0	5,898	0.00%
2021/03/31	1	39.40	9	39.81	39.40	-8	5,826	-0.14%
2021/03/30	13	38.67	26	39.36	39.40	-13	5,707	-0.23%
2021/03/29	1	38.05	0	0.00	37.90	1	5,497	0.02%
2021/03/26	0	0.00	1	36.65	36.85	-1	5,449	-0.02%
2021/03/25	0	0.00	2	37.08	36.50	-2	5,454	-0.04%
2021/03/24	6	36.58	10	36.51	36.55	-4	5,448	-0.07%
2021/03/23	10	38.05	8	37.56	37.10	2	5,431	0.04%
2021/03/19	6	37.48	10	37.37	37.30	-4	5,390	-0.07%
2021/03/18	8	37.79	3	38.27	37.70	5	5,376	0.09%
2021/03/17	7	37.82	44	37.66	37.75	-37	5,340	-0.69%
2021/03/16	139.2	40.13	117	39.63	38.50	22.2	5,287	0.42%	大買/大賣/
2021/03/15	16	38.73	39	38.86	39.30	-23	4,837	-0.48%
2021/03/12	0	0.00	8	37.24	37.25	-8	4,614	-0.17%
2021/03/11	17	37.17	0	0.00	36.90	17	4,619	0.37%
2021/03/10	0	0.00	8	37.43	37.25	-8	4,611	-0.17%
2021/03/09	24	36.98	20	37.03	36.50	4	4,595	0.09%
2021/03/08	8	35.50	6	35.75	36.00	2	4,615	0.04%
2021/03/05	8	36.51	8	36.65	36.20	0	4,614	0.00%
2021/03/04	6	35.68	0	0.00	35.55	6	4,660	0.13%
2021/03/03	2	35.20	0	0.00	36.35	2	4,827	0.04%
2021/03/02	2	36.35	2	36.65	35.75	0	4,939	0.00%
2021/02/26	2	36.40	0	0.00	36.35	2	5,149	0.04%
2021/02/25	0	0.00	1	36.30	36.15	-1	5,153	-0.02%
2021/02/24	1	36.50	0	0.00	36.60	1	5,146	0.02%
2021/02/23	19	37.61	24	37.35	37.35	-5	5,116	-0.10%
2021/02/22	69	38.42	48	38.64	38.65	21	5,079	0.41%
2021/02/19	35	37.18	4	37.20	37.20	31	4,925	0.63%
2021/02/18	5	35.99	14	36.29	36.60	-9	4,852	-0.19%
2021/02/17	0	0.00	2	35.60	35.40	-2	4,755	-0.04%
2021/02/05	5	34.20	0	0.00	34.05	5	4,715	0.11%
2021/02/04	10	34.95	0	0.00	34.40	10	4,708	0.21%
2021/02/03	13	35.44	11	35.67	34.70	2	4,693	0.04%
2021/02/01	2	33.70	1	32.85	33.80	1	4,577	0.02%
2021/01/29	30	35.36	24	35.55	34.65	6	4,543	0.13%
2021/01/28	6	33.97	0	0.00	33.70	6	4,404	0.14%
2021/01/27	0	0.00	1	33.65	33.45	-1	4,377	-0.02%
2021/01/26	7	33.02	0	0.00	33.00	7	4,373	0.16%
2021/01/25	5	33.47	0	0.00	33.50	5	4,358	0.11%
2021/01/22	0	0.00	11	33.00	33.05	-11	4,343	-0.25%
2021/01/21	5	32.55	1	33.05	32.65	4	4,334	0.09%
2021/01/20	10	34.23	3	33.32	33.15	7	4,314	0.16%
2021/01/19	2	35.40	6	35.32	35.15	-4	4,253	-0.09%
2021/01/15	1	36.00	0	0.00	35.95	1	4,221	0.02%
2021/01/14	0	0.00	2	36.50	36.60	-2	4,175	-0.05%
2021/01/13	7	35.86	5	36.02	35.85	2	4,140	0.05%
2021/01/12	3	36.33	0	0.00	36.15	3	4,095	0.07%
2021/01/11	2	38.18	10	37.89	38.00	-8	4,024	-0.20%
2021/01/08	12	38.40	11	38.70	37.95	1	3,977	0.03%
2021/01/07	7	38.41	10	37.20	37.75	-3	3,761	-0.08%
2021/01/06	4	38.78	24	38.01	38.05	-20	3,688	-0.54%
2021/01/05	38	41.81	10	40.11	40.55	28	3,468	0.81%
2021/01/04	4	37.69	25	37.24	39.10	-21	2,957	-0.71%
2020/12/31	15	35.69	14	35.98	35.60	1	2,612	0.04%
2020/12/30	7	36.33	11	36.46	36.20	-4	2,582	-0.15%
2020/12/29	28	36.96	17	37.12	35.95	11	2,510	0.44%
2020/12/28	0	0.00	16	35.51	36.35	-16	2,204	-0.73%
2020/12/25	8	34.20	0	0.00	33.05	8	2,073	0.39%
2020/12/24	8	34.11	12	34.47	34.10	-4	2,044	-0.20%
2020/12/23	2	34.30	8	33.21	34.10	-6	2,041	-0.29%
2020/12/22	2	33.70	6	34.30	32.85	-4	2,059	-0.19%
2020/12/21	1	33.75	1	34.30	34.05	0	2,113	0.00%
2020/12/18	10	35.05	0	0.00	34.60	10	2,110	0.47%
2020/12/17	1	34.05	20	34.05	34.00	-19	2,138	-0.89%
2020/12/15	3	34.90	0	0.00	34.15	3	2,245	0.13%
2020/12/14	35	35.92	0	0.00	35.45	35	2,351	1.49%
2020/12/10	2	35.98	0	0.00	35.20	2	2,381	0.08%
2020/12/09	6	35.56	1	35.60	35.40	5	2,370	0.21%
2020/12/08	0	0.00	2	35.10	35.30	-2	2,368	-0.08%
2020/12/07	0	0.00	6	35.21	35.30	-6	2,376	-0.25%
2020/12/04	5	36.41	2	37.20	36.00	3	2,366	0.13%
2020/12/03	7	36.67	4	37.25	36.30	3	2,410	0.12%
2020/12/02	13	36.68	34	36.79	37.60	-21	2,425	-0.87%
2020/12/01	2	35.38	0	0.00	35.45	2	2,307	0.09%
2020/11/30	14	36.29	15	35.71	35.60	-1	2,346	-0.04%
2020/11/27	32	37.45	26	37.45	37.60	6	2,313	0.26%
2020/11/26	12	36.24	26	36.26	37.55	-14	2,167	-0.65%
2020/11/25	11	36.41	20	36.06	36.40	-9	2,089	-0.43%
2020/11/24	0	0.00	1	33.65	33.80	-1	1,863	-0.05%
2020/11/23	26	33.76	1	33.90	33.80	25	1,849	1.35%
2020/11/20	1	33.60	0	0.00	33.25	1	1,833	0.05%
2020/11/19	2	32.93	0	0.00	33.40	2	1,838	0.11%
2020/11/12	3	32.25	0	0.00	32.05	3	2,089	0.14%
2020/11/10	3	31.47	59	31.33	31.30	-56	2,214	-2.53%
2020/11/06	1	32.35	0	0.00	32.30	1	2,263	0.04%
2020/11/05	1	32.20	0	0.00	32.35	1	2,317	0.04%
2020/10/28	6	32.49	0	0.00	32.25	6	3,589	0.17%
2020/10/27	33	33.10	0	0.00	33.00	33	3,689	0.89%
2020/10/26	3	33.67	0	0.00	33.50	3	3,878	0.08%
2020/10/23	0	0.00	3	34.00	33.95	-3	3,926	-0.08%
2020/10/16	0	0.00	12	33.70	33.75	-12	4,046	-0.30%
2020/10/14	0.5	34.80	0	0.00	34.80	0.5	4,079	0.01%
2020/10/13	4	33.74	20	33.74	33.80	-16	4,114	-0.39%
2020/10/05	5	33.70	2	33.78	34.05	3	4,383	0.07%
2020/09/30	0	0.00	10	33.68	33.70	-10	4,440	-0.23%
2020/09/29	24	33.59	24	33.20	33.20	0	4,534	0.00%
2020/09/28	2	34.00	0	0.00	33.60	2	4,577	0.04%
2020/09/25	41	33.55	0	0.00	33.20	41	4,653	0.88%
2020/09/24	28	34.47	54	34.06	33.80	-26	4,633	-0.56%
2020/09/23	6	36.46	5	36.00	36.00	1	4,616	0.02%
2020/09/22	1	36.10	4	36.33	36.10	-3	4,736	-0.06%
2020/09/21	14	37.17	12	37.67	37.55	2	4,707	0.04%
2020/09/18	1	38.00	4	38.11	37.20	-3	4,689	-0.06%
2020/09/17	0	0.00	10	37.66	37.50	-10	4,660	-0.21%
2020/09/16	0	0.00	16	36.80	37.00	-16	4,639	-0.34%
2020/09/15	24	36.65	8	36.38	36.05	16	4,888	0.33%
2020/09/14	1	34.15	0	0.00	35.35	1	5,146	0.02%
2020/09/11	6	34.63	1	35.00	34.30	5	5,147	0.10%
2020/09/10	1	34.90	0	0.00	35.00	1	5,138	0.02%
2020/09/08	20	35.81	46	36.25	35.20	-26	5,122	-0.51%
2020/09/07	39	37.63	19	38.12	37.20	20	5,041	0.40%
2020/09/04	9	36.31	13	36.70	36.65	-4	4,970	-0.08%
2020/09/03	12	37.41	11	38.30	37.30	1	4,943	0.02%
2020/09/02	11	37.38	30	37.12	37.60	-19	4,883	-0.39%
2020/09/01	15	35.17	2	34.88	35.15	13	4,823	0.27%
2020/08/31	23	36.62	14	35.90	36.40	9	4,789	0.19%
2020/08/28	16	34.16	18	34.67	34.45	-2	4,746	-0.04%
2020/08/27	12	34.97	11	34.96	34.50	1	4,747	0.02%
2020/08/26	6	34.73	10	35.23	35.20	-4	4,735	-0.08%
2020/08/25	3.5	34.39	17	34.76	34.90	-13.5	4,720	-0.29%
2020/08/24	25	34.17	0	0.00	34.40	25	4,700	0.53%
2020/08/21	2	34.18	1	34.75	33.75	1	4,678	0.02%
2020/08/20	12	34.21	6	33.96	33.65	6	4,634	0.13%
2020/08/19	8	36.69	4	36.76	36.35	4	4,547	0.09%
2020/08/18	9	38.04	5	37.99	38.05	4	4,476	0.09%
2020/08/17	2	38.33	6	38.38	39.00	-4	4,409	-0.09%
2020/08/14	1	37.35	2	37.65	37.45	-1	4,317	-0.02%
2020/08/13	0	0.00	20	36.75	36.75	-20	4,279	-0.47%
2020/08/12	4	36.91	0	0.00	37.00	4	4,253	0.09%
2020/08/11	9	38.01	3	38.20	37.65	6	4,210	0.14%
2020/08/10	9	37.81	0	0.00	37.15	9	4,157	0.22%
2020/08/06	28	39.64	43	39.89	40.55	-15	3,944	-0.38%
2020/08/05	14	37.74	1	37.75	38.20	13	3,684	0.35%
2020/08/04	66	38.87	70	38.41	38.10	-4	3,580	-0.11%
2020/08/03	23	36.70	19	37.77	38.40	4	3,112	0.13%
2020/07/31	2	34.63	26.1	34.91	34.95	-24.1	2,872	-0.84%
2020/07/30	32	34.44	26	34.48	34.40	6	2,763	0.22%
2020/07/28	0	0.00	2	32.15	31.40	-2	2,519	-0.08%
2020/07/23	2	31.25	0	0.00	31.30	2	2,480	0.08%
2020/07/22	0	0.00	3	31.75	31.75	-3	2,470	-0.12%
2020/07/21	1	31.25	1	31.50	31.45	0	2,420	0.00%
2020/07/20	3	31.20	0	0.00	31.05	3	2,389	0.13%
2020/07/17	3	32.03	3	32.80	31.90	0	2,373	0.00%
2020/07/16	11.1	32.35	8	33.06	32.40	3.1	2,338	0.13%
2020/07/15	1	31.65	8	31.28	30.45	-7	2,228	-0.31%
2020/07/14	1	31.45	1	31.30	31.40	0	2,196	0.00%
2020/07/13	6	31.60	6	31.58	31.70	0	2,182	0.00%
2020/07/10	1	32.85	5	31.81	31.60	-4	2,150	-0.19%
2020/07/09	7	34.21	2	34.83	34.35	5	2,059	0.24%
2020/07/08	7	33.70	6	33.20	35.70	1	2,002	0.05%
2020/07/07	2	33.20	0	0.00	33.35	2	1,904	0.10%
2020/07/06	16	34.26	8	34.58	34.35	8	1,866	0.43%
2020/07/03	1	31.85	0	0.00	32.10	1	1,785	0.06%
2020/07/01	21	33.47	16	33.41	32.80	5	1,697	0.29%
2020/06/23	3	31.87	1	31.40	32.10	2	1,455	0.14%
2020/06/22	3	32.62	38	32.55	32.80	-35	1,350	-2.59%
2020/06/19	1	31.30	31	31.96	32.20	-30	1,067	-2.81%
2020/06/18	0	0.00	4	29.30	29.30	-4	764	-0.52%
2020/06/15	1	22.20	0	0.00	22.05	1	747	0.13%
2020/06/12	3	22.02	0	0.00	22.15	3	750	0.40%
2020/06/11	6	23.01	1	22.80	22.85	5	758	0.66%
2020/06/10	4	23.14	1	23.20	23.25	3	756	0.40%
2020/06/09	11	23.24	8	23.60	23.00	3	770	0.39%
2020/06/08	1	23.30	0	0.00	23.55	1	784	0.13%
2020/06/04	2	22.78	0	0.00	22.85	2	787	0.25%
2020/06/03	2	23.00	0	0.00	23.00	2	776	0.26%
2020/05/27	1	22.65	0	0.00	22.60	1	794	0.13%
2020/05/22	2	22.10	2	22.18	22.10	0	786	0.00%
2020/05/19	0	0.00	17	21.45	21.60	-17	772	-2.20%
2020/05/12	2	23.00	10	23.00	23.10	-8	777	-1.03%
2020/05/08	0	0.00	1	23.50	23.15	-1	779	-0.13%
2020/05/07	0	0.00	8	23.30	23.60	-8	772	-1.04%
2020/05/06	0	0.00	2	23.10	22.85	-2	765	-0.26%
2020/05/05	0	0.00	2	22.95	22.95	-2	765	-0.26%
2020/04/20	0	0.00	1	21.20	21.95	-1	788	-0.13%
2020/04/17	0	0.00	2	21.45	21.35	-2	799	-0.25%
2020/04/15	0	21.50	0	0.00	20.95	0	800	0.00%
2020/04/14	2	20.60	2	20.70	21.00	0	815	0.00%
2020/04/10	0	0.00	1	19.80	19.85	-1	836	-0.12%
2020/04/09	3	19.65	0	0.00	19.90	3	873	0.34%
2020/03/31	1	17.65	1	17.50	17.35	0	1,140	0.00%
2020/03/25	1	17.75	0	0.00	17.80	1	1,262	0.08%
2020/03/20	0	0.00	10	15.10	15.20	-10	1,507	-0.66%
2020/03/18	0	0.00	2	15.80	15.35	-2	1,485	-0.13%
2020/03/17	0	0.00	2	16.30	15.75	-2	1,484	-0.13%
2020/03/16	1	18.80	0	0.00	17.20	1	1,466	0.07%
2020/03/13	3	18.55	7	18.64	18.70	-4	1,446	-0.28%
2020/03/12	2	20.73	2	20.78	20.60	0	1,428	0.00%
2020/03/10	1	23.00	3	22.90	23.30	-2	1,397	-0.14%
2020/03/05	1	24.70	1	24.80	24.70	0	1,369	0.00%
2020/03/03	1	24.65	0	0.00	24.70	1	1,377	0.07%
2020/02/27	0	0.00	1	24.25	24.15	-1	1,344	-0.07%
2020/02/24	0	0.00	8	25.51	25.50	-8	1,366	-0.59%
2020/02/21	2	26.03	0	0.00	25.80	2	1,366	0.15%
2020/02/14	0	0.00	2	26.10	26.10	-2	1,355	-0.15%
2020/02/13	0	0.00	15	26.00	26.00	-15	1,355	-1.11%
2020/02/12	0	0.00	50	26.09	26.15	-50	1,355	-3.69%
2020/02/11	0	0.00	20	25.35	25.35	-20	1,351	-1.48%
2020/02/05	1	25.60	1	25.85	25.55	0	1,355	0.00%
2020/02/04	1	24.40	2	25.15	25.65	-1	1,352	-0.07%
2020/02/03	1	23.50	1	24.10	24.20	0	1,344	0.00%
2020/01/31	1	26.15	3	26.20	26.10	-2	1,334	-0.15%
2020/01/15	7	29.77	6	29.47	29.40	1	1,303	0.08%
2020/01/13	0	0.00	11	28.89	29.05	-11	1,268	-0.87%
2020/01/10	3	28.85	1	28.75	28.65	2	1,254	0.16%
2020/01/09	6	28.78	7	28.55	28.55	-1	1,243	-0.08%
2020/01/08	2	28.83	0	0.00	28.50	2	1,236	0.16%
2020/01/07	7	29.51	8	29.23	29.20	-1	1,212	-0.08%
2020/01/06	10	30.32	8	30.13	30.10	2	1,195	0.17%
2020/01/03	28	31.76	57	31.66	31.05	-29	1,171	-2.48%
2020/01/02	57	31.57	23	31.55	31.65	34	1,129	3.01%
2019/12/31	39	31.98	28	31.64	31.55	11	1,097	1.00%
2019/12/30	26	31.49	23	31.41	31.45	3	1,014	0.30%
2019/12/27	17	31.83	13	31.05	31.00	4	975	0.41%
2019/12/26	33	31.77	22	31.90	31.70	11	904	1.22%
2019/12/25	9	31.56	6	31.40	31.40	3	828	0.36%
2019/12/24	7	31.42	7	31.05	31.25	0	804	0.00%
2019/12/23	0	0.00	1	31.15	31.30	-1	785	-0.13%
2019/12/20	9	31.00	9	30.93	31.20	0	728	0.00%
2019/12/19	15	30.77	0	0.00	31.20	15	703	2.13%
2019/12/18	15	31.02	4	31.29	30.65	11	619	1.78%
2019/12/03	0	0.00	6	27.80	27.80	-6	469	-1.28%
2019/11/28	3	28.50	2	28.75	28.50	1	542	0.18%
2019/11/25	1	28.55	0	0.00	28.55	1	703	0.14%
2019/11/22	1	29.10	0	0.00	28.85	1	697	0.14%
2019/11/19	1	28.05	0	0.00	28.05	1	671	0.15%
2019/11/13	4	28.08	0	0.00	27.95	4	707	0.57%
2019/11/04	0	0.00	1	29.35	29.45	-1	724	-0.14%
2019/10/30	1	29.65	0	0.00	29.65	1	746	0.13%
2019/10/29	0	0.00	1	29.60	29.20	-1	748	-0.13%
2019/10/28	1	29.50	0	0.00	29.60	1	778	0.13%
2019/10/23	4	29.50	0	0.00	29.50	4	796	0.50%
2019/10/22	0	0.00	0	29.35	29.35	0	803	0.00%
2019/10/21	0	0.00	1	29.20	29.30	-1	819	-0.12%
2019/10/14	1	28.30	0	0.00	28.30	1	955	0.10%
2019/10/04	0	0.00	3	28.80	28.50	-3	1,236	-0.24%
2019/09/27	58	28.29	2	28.98	28.40	56	1,273	4.40%
2019/09/25	0	0.00	58	29.01	29.05	-58	1,284	-4.52%
2019/09/03	1	30.35	1	30.00	29.85	0	1,277	0.00%
2019/08/30	6	31.02	4	30.30	30.15	2	1,214	0.16%
2019/07/23	2	31.80	0	0.00	31.40	2	1,076	0.19%
2019/07/22	3	31.75	3	32.05	32.10	0	1,070	0.00%
2019/07/18	0	0.00	21	31.66	31.85	-21	1,057	-1.99%
2019/07/17	1	33.10	1	32.40	32.00	0	1,046	0.00%
2019/07/12	1	32.95	1	33.10	32.30	0	970	0.00%
2019/07/11	36	33.15	38	32.77	32.25	-2	937	-0.21%
2019/06/13	2	30.05	0	0.00	29.65	2	1,716	0.12%
2019/06/04	2	29.55	2	30.05	29.15	0	1,975	0.00%
2019/05/31	1	29.25	1	29.30	29.10	0	1,988	0.00%
2019/05/17	0	0.00	1	27.90	27.50	-1	2,786	-0.04%
2019/05/14	7	28.41	0	0.00	28.80	7	2,838	0.25%
2019/05/10	45	29.02	0	0.00	29.00	45	2,828	1.59%
2019/05/09	32	29.10	77	29.36	29.10	-45	2,822	-1.59%
2019/04/22	4	31.90	0	0.00	31.85	4	2,970	0.13%
2019/04/19	0	0.00	11	31.80	31.70	-11	3,009	-0.37%
2019/04/18	2	32.95	2	32.65	32.00	0	3,053	0.00%
2019/04/17	0	0.00	5	32.60	32.95	-5	3,046	-0.16%
2019/04/16	0	0.00	2	32.85	32.35	-2	3,033	-0.07%
2019/04/12	36	33.45	1	33.40	32.80	35	3,020	1.16%
2019/04/11	21	33.60	1	33.70	33.25	20	3,006	0.67%
2019/04/10	1	33.15	0	0.00	33.50	1	2,981	0.03%
2019/04/09	2	33.70	2	33.78	33.30	0	2,962	0.00%
2019/04/08	0	33.65	3	33.90	33.60	-3	2,941	-0.10%
2019/04/03	3	34.00	13	34.08	34.00	-10	2,913	-0.34%
2019/04/02	51	34.15	0	0.00	34.10	51	2,903	1.76%
2019/04/01	22	34.84	18	35.20	34.30	4	2,861	0.14%
2019/03/29	3	34.02	2	34.15	34.20	1	2,738	0.04%
2019/03/27	1	33.35	2	33.90	34.30	-1	2,729	-0.04%
2019/03/26	1	33.90	1	33.75	33.70	0	2,707	0.00%
2019/03/25	1	33.35	1	33.25	33.30	0	2,692	0.00%
2019/03/22	14	35.39	8	35.88	34.20	6	2,683	0.22%
2019/03/21	19	36.02	8	35.53	35.65	11	2,600	0.42%
2019/03/20	10	35.47	3	35.77	35.15	7	2,535	0.28%
2019/03/19	17	35.68	27	36.19	35.40	-10	2,440	-0.41%
2019/03/18	0	0.00	1	33.80	33.80	-1	2,138	-0.05%
2019/03/15	19	34.07	17	33.88	33.50	2	2,126	0.09%
2019/03/14	6	33.83	9	33.97	33.75	-3	2,063	-0.15%
2019/03/13	20	32.58	21	32.96	33.20	-1	2,158	-0.05%
2019/03/08	1	31.70	0	0.00	31.60	1	2,184	0.05%
2019/03/07	0	0.00	1	32.90	32.20	-1	2,185	-0.05%
2019/03/06	10	33.83	11	33.64	33.35	-1	2,211	-0.05%
2019/03/05	3	34.22	3	34.52	33.70	0	2,221	0.00%
2019/03/04	3	33.90	6.8	33.99	34.10	-3.8	2,201	-0.17%
2019/02/27	11	32.99	6	33.17	33.25	5	2,178	0.23%
2019/02/26	14	33.61	10	33.58	33.20	4	2,255	0.18%
2019/02/25	19	34.15	15	34.36	34.00	4	2,466	0.16%
2019/02/22	12	33.93	8	33.81	33.55	4	2,490	0.16%
2019/02/21	88	34.14	94	34.24	33.85	-6	2,473	-0.24%
2019/02/20	62	33.98	60	34.13	33.25	2	2,333	0.09%
2019/02/19	139	33.67	150	33.74	34.00	-11	2,259	-0.49%	大買/大賣/
2019/02/18	8	31.46	12	31.80	32.10	-4	2,053	-0.19%
2019/02/15	1	30.70	3	30.53	30.60	-2	1,993	-0.10%
2019/02/14	4	31.30	22	31.35	31.25	-18	1,988	-0.91%
2019/02/13	2	31.40	4	31.45	31.10	-2	1,972	-0.10%
2019/02/12	3	30.37	0	0.00	30.70	3	1,941	0.15%
2019/02/11	1	30.25	0	0.00	30.20	1	1,945	0.05%
2019/01/29	0	0.00	1	29.95	29.70	-1	2,007	-0.05%
2019/01/28	1	30.00	0	0.00	30.20	1	2,010	0.05%
2019/01/24	0	0.00	5	30.68	30.05	-5	2,037	-0.25%
2019/01/23	0	0.00	1	30.15	30.25	-1	2,048	-0.05%
2019/01/22	9	30.51	2	30.90	30.15	7	2,061	0.34%
2019/01/21	0	0.00	7	31.62	31.10	-7	2,063	-0.34%
2019/01/18	5	30.90	5	31.55	30.90	0	2,042	0.00%
2019/01/17	1	30.45	3	30.60	30.00	-2	1,993	-0.10%
2019/01/15	1	30.15	1	30.00	29.80	0	2,005	0.00%
2019/01/14	13	29.35	1	29.35	29.30	12	2,020	0.59%
2019/01/11	3	29.87	5	30.17	29.30	-2	2,020	-0.10%
2019/01/10	68	29.72	13	29.39	29.90	55	1,984	2.77%
2019/01/08	10	27.93	0	0.00	27.90	10	1,937	0.52%
2019/01/07	21	27.93	0	0.00	28.00	21	1,954	1.07%
2018/12/28	0	0.00	3	27.80	27.90	-3	2,044	-0.15%
2018/12/26	1	28.20	0	0.00	26.85	1	2,071	0.05%
2018/12/25	1	27.85	0	0.00	27.60	1	2,070	0.05%
2018/12/24	0	0.00	1	28.35	28.50	-1	2,072	-0.05%
2018/12/22	1	28.15	0	0.00	27.95	1	2,074	0.05%
2018/12/21	1	28.00	0	0.00	28.30	1	2,095	0.05%
2018/12/20	0	0.00	6	27.77	27.65	-6	2,093	-0.29%
2018/12/19	2	28.90	0	0.00	28.55	2	2,090	0.10%
2018/12/18	10	28.85	0	0.00	28.85	10	2,089	0.48%
2018/12/17	1	29.45	1	29.95	29.45	0	2,084	0.00%
2018/12/12	11	29.75	1	30.25	29.55	10	2,048	0.49%
2018/12/11	1	29.10	2	29.20	28.95	-1	2,025	-0.05%
2018/12/10	2	28.53	10	28.71	29.05	-8	2,026	-0.39%
2018/12/07	4	30.15	2	29.88	29.30	2	2,002	0.10%
2018/12/06	24	29.64	20	29.80	28.95	4	1,970	0.20%
2018/12/05	6	29.69	3	29.67	30.05	3	1,808	0.17%
2018/12/04	3	30.03	4	30.13	30.35	-1	1,827	-0.05%
2018/12/03	1	30.20	12	30.35	30.00	-11	1,816	-0.61%
2018/11/30	0	0.00	2	29.63	29.40	-2	1,760	-0.11%
2018/11/29	7	29.84	3	29.80	29.05	4	1,747	0.23%
2018/11/28	3	29.38	2	29.40	29.60	1	1,704	0.06%
2018/11/27	4	29.43	2	29.50	29.50	2	1,696	0.12%
2018/11/26	10	28.40	7	28.76	29.05	3	1,683	0.18%
2018/11/23	12	29.72	32	29.69	28.75	-20	1,652	-1.21%
2018/11/22	56	30.88	17	31.15	30.70	39	1,560	2.50%
2018/11/21	5	28.28	12	28.07	28.50	-7	1,328	-0.53%
2018/11/20	1	26.80	1	26.40	26.65	0	1,266	0.00%
2018/11/19	1	26.00	2	26.08	26.55	-1	1,255	-0.08%
2018/11/16	1	25.50	27	25.47	25.45	-26	1,224	-2.12%
2018/11/15	3	24.92	1	24.85	25.15	2	1,197	0.17%
2018/11/14	0	0.00	2	24.95	24.40	-2	1,188	-0.17%
2018/11/12	5	24.50	2	24.65	24.40	3	1,211	0.25%
2018/11/08	2	25.33	19	25.03	24.00	-17	1,238	-1.37%
2018/11/07	1	24.10	1	24.25	24.70	0	1,236	0.00%
2018/11/06	3	24.47	6	24.05	23.40	-3	1,259	-0.24%
2018/11/02	1	24.35	0	0.00	24.05	1	1,238	0.08%
2018/10/30	0	0.00	21	21.51	21.50	-21	1,249	-1.68%
2018/10/29	0	0.00	1	22.00	22.20	-1	1,244	-0.08%
2018/10/26	1	23.10	10	24.50	23.15	-9	1,274	-0.71%
2018/10/25	6	24.66	26	24.01	23.80	-20	1,381	-1.45%
2018/10/24	3	24.92	1	25.50	25.60	2	1,418	0.14%
2018/10/23	0	0.00	37	24.27	23.95	-37	1,546	-2.39%
2018/10/22	5	24.14	22	23.98	24.50	-17	1,574	-1.08%
2018/10/19	0	0.00	12	22.70	23.20	-12	1,561	-0.77%
2018/10/18	0	0.00	25	22.70	22.90	-25	1,584	-1.58%
2018/10/17	0	0.00	17	22.82	22.45	-17	1,602	-1.06%
2018/10/16	0	0.00	32	21.93	21.75	-32	1,652	-1.94%
2018/10/15	0	0.00	39	21.81	21.60	-39	1,819	-2.14%
2018/10/12	67	19.56	0	0.00	21.15	67	1,863	3.60%
2018/10/09	29	24.61	0	0.00	24.00	29	1,857	1.56%
2018/10/08	7	26.69	6	26.80	26.55	1	1,829	0.05%
2018/10/03	0	0.00	10	28.68	28.55	-10	1,836	-0.54%
2018/09/28	2	29.80	0	0.00	29.25	2	1,903	0.11%
2018/09/27	0	0.00	1	29.10	29.30	-1	1,918	-0.05%
2018/09/26	0	0.00	3	29.10	28.85	-3	1,932	-0.16%
2018/09/25	1	28.75	0	0.00	29.30	1	1,955	0.05%
2018/09/21	1	28.45	2	28.50	28.90	-1	1,983	-0.05%
2018/09/13	0	0.00	15	28.52	28.45	-15	2,159	-0.69%
2018/09/12	1	28.25	1	28.20	28.25	0	2,195	0.00%
2018/09/10	29	29.26	29	29.41	27.90	0	2,319	0.00%
2018/08/27	0	0.00	1	30.80	31.55	-1	4,238	-0.02%
2018/08/23	1	31.05	33	31.30	31.05	-32	4,291	-0.75%
2018/08/22	0	0.00	35	31.13	31.10	-35	4,303	-0.81%
2018/08/21	4	31.33	2	31.40	31.75	2	4,346	0.05%
2018/08/17	6	31.23	1	31.45	31.00	5	4,397	0.11%
2018/08/16	1	30.90	2	30.25	31.40	-1	4,437	-0.02%
2018/08/14	2	31.15	2	31.50	31.65	0	4,459	0.00%
2018/08/13	30	31.74	30	32.18	31.25	0	4,506	0.00%
2018/08/10	3	34.00	0	0.00	33.35	3	4,479	0.07%
2018/08/09	3	33.77	0	0.00	33.70	3	4,559	0.07%
2018/08/08	23	34.34	21	34.59	34.00	2	4,628	0.04%
2018/08/07	0	0.00	1	33.50	33.65	-1	4,602	-0.02%
2018/08/06	1	34.35	0	0.00	34.00	1	4,626	0.02%
2018/08/03	3	33.95	3	33.85	33.90	0	4,697	0.00%
2018/08/02	1	34.15	39	33.91	33.95	-38	4,697	-0.81%
2018/08/01	74	36.20	37	36.29	35.20	37	4,657	0.79%
2018/07/31	13	35.22	22	35.30	35.30	-9	4,541	-0.20%
2018/07/30	47	35.73	78	35.79	35.90	-31	4,480	-0.69%
2018/07/27	16	34.32	6	34.32	34.40	10	4,303	0.23%
2018/07/26	2	33.78	2	33.35	33.30	0	4,273	0.00%
2018/07/25	12	34.01	1	34.15	33.90	11	4,272	0.26%
2018/07/24	11	33.91	5	34.30	34.05	6	4,260	0.14%
2018/07/23	10	33.68	11	33.65	33.70	-1	4,266	-0.02%
2018/07/20	32	34.09	66	34.37	34.95	-34	4,260	-0.80%
2018/07/19	5	32.80	15	32.62	32.65	-10	4,120	-0.24%
2018/07/18	5	31.50	0	0.00	31.60	5	4,138	0.12%
2018/07/17	6	31.41	0	0.00	31.35	6	4,161	0.14%
2018/07/16	10	31.43	0	0.00	31.25	10	4,182	0.24%
2018/07/13	2	31.70	2	31.25	31.55	0	4,218	0.00%
2018/07/09	17	30.27	7	30.81	30.20	10	4,642	0.22%
2018/07/05	8	30.96	11	30.55	30.00	-3	4,664	-0.06%
2018/07/04	0	0.00	1	31.45	31.50	-1	4,647	-0.02%
2018/07/03	24	32.54	31	32.94	32.00	-7	4,632	-0.15%
2018/07/02	4	33.98	2	33.70	33.25	2	4,607	0.04%
2018/06/29	15	34.40	2	34.00	34.80	13	4,581	0.28%
2018/06/28	6	33.93	1	34.20	33.80	5	4,548	0.11%
2018/06/26	22	33.38	0	0.00	34.25	22	4,525	0.49%
2018/06/25	21	34.99	2	34.58	33.65	19	4,499	0.42%
2018/06/22	12	34.84	4	34.85	34.75	8	4,481	0.18%
2018/06/21	10	36.20	0	0.00	35.80	10	4,463	0.22%
2018/06/20	1	36.50	0	0.00	35.75	1	4,440	0.02%
2018/06/19	7	37.71	3	37.33	36.65	4	4,374	0.09%
2018/06/15	6	39.15	31	39.44	38.50	-25	4,354	-0.57%
2018/06/14	17	39.59	34	39.74	39.20	-17	4,259	-0.40%
2018/06/13	10	39.49	28	40.12	39.00	-18	4,090	-0.44%
2018/06/12	17	39.35	7	39.19	38.25	10	3,894	0.26%
2018/06/11	45	40.24	32	40.14	38.65	13	3,798	0.34%
2018/06/08	36	37.83	44	38.36	39.35	-8	3,494	-0.23%
2018/06/07	27	36.39	21	36.56	35.80	6	3,226	0.19%
2018/06/06	124	35.94	91	35.91	36.25	33	3,129	1.05%	大買/
2018/06/05	64	33.82	76	34.01	34.20	-12	2,836	-0.42%
2018/06/04	2	31.30	0	0.00	31.10	2	2,624	0.08%
2018/06/01	1	30.75	0	0.00	30.80	1	2,619	0.04%
2018/05/31	1	30.80	5	31.25	30.80	-4	2,614	-0.15%
2018/05/29	7	31.24	3	31.55	31.10	4	2,588	0.15%
2018/05/28	5	31.45	4	31.20	30.90	1	2,587	0.04%
2018/05/25	1	30.80	0	0.00	30.85	1	2,728	0.04%
2018/05/23	2	29.90	0	0.00	29.80	2	2,797	0.07%
2018/05/22	3	30.58	1	30.15	30.15	2	2,796	0.07%
2018/05/21	57	30.01	58	30.18	30.75	-1	2,780	-0.04%
2018/05/18	0	0.00	1	29.75	29.80	-1	2,735	-0.04%
2018/05/17	12	30.98	0	0.00	30.30	12	2,742	0.44%
2018/05/16	0	0.00	3	29.80	29.85	-3	2,677	-0.11%
2018/05/15	1	29.40	1	29.55	28.55	0	2,638	0.00%
2018/05/14	4	30.01	1	29.50	29.50	3	2,678	0.11%
2018/05/11	4	30.79	3	31.00	30.40	1	2,677	0.04%
2018/05/08	1	28.50	0	0.00	28.40	1	2,709	0.04%
2018/05/03	11	28.86	0	0.00	29.00	11	2,928	0.38%
2018/05/02	3	28.92	4	29.10	29.00	-1	3,127	-0.03%
2018/04/30	6	27.74	1	27.85	28.40	5	3,229	0.15%
2018/04/27	11	28.22	8	28.09	28.10	3	3,240	0.09%
2018/04/26	6	27.55	1	30.25	27.55	5	3,246	0.15%
2018/04/25	1	30.50	0	0.00	30.50	1	3,194	0.03%
2018/04/24	1	31.00	13	31.78	30.15	-12	3,167	-0.38%
2018/04/23	9	33.28	10	33.20	32.90	-1	3,107	-0.03%
2018/04/19	1	35.65	19	36.52	35.65	-18	3,036	-0.59%
2018/04/18	9	37.04	6	37.86	36.40	3	3,033	0.10%
2018/04/17	12	37.40	39	37.32	36.70	-27	2,925	-0.92%
2018/04/16	18	36.25	9	36.09	36.15	9	2,665	0.34%
2018/04/13	3	35.12	0	0.00	35.05	3	2,616	0.11%
2018/04/12	15	35.73	16	36.02	35.70	-1	2,613	-0.04%
2018/04/11	6	35.30	1	35.30	34.75	5	2,606	0.19%
2018/04/10	7	34.49	4	34.70	34.45	3	2,615	0.11%
2018/04/09	13	34.32	0	0.00	34.10	13	2,612	0.50%
2018/04/03	27	35.40	0	0.00	35.25	27	2,624	1.03%
2018/03/31	6	36.37	0	0.00	36.55	6	2,665	0.23%
2018/03/30	4	36.69	2	36.73	36.40	2	2,678	0.07%
2018/03/27	23	36.05	1	36.05	35.90	22	2,697	0.82%
2018/03/26	4	35.38	4	35.28	35.35	0	2,697	0.00%
2018/03/23	0	0.00	34	34.47	34.85	-34	2,697	-1.26%
2018/03/22	0	0.00	1	36.00	35.50	-1	2,703	-0.04%
2018/03/21	4	36.58	1	36.60	36.10	3	2,706	0.11%
2018/03/16	0	0.00	1	36.70	36.50	-1	2,714	-0.04%
2018/03/15	3	37.17	3	37.33	36.70	0	2,758	0.00%
2018/03/13	5	36.60	3	36.30	36.15	2	2,787	0.07%
2018/03/12	0	36.30	0	0.00	36.25	0	2,794	0.00%
2018/03/09	1	36.40	11	36.44	36.30	-10	2,846	-0.35%
2018/03/08	0	0.00	10	35.40	35.30	-10	2,851	-0.35%
2018/03/07	0	0.00	10	35.28	35.00	-10	2,873	-0.35%
2018/03/06	0	0.00	10	36.60	36.15	-10	2,920	-0.34%
2018/03/05	1	37.70	12	37.25	36.05	-11	2,949	-0.37%
2018/03/02	2	37.43	15	37.70	37.50	-13	2,990	-0.43%
2018/03/01	34	38.58	12	38.13	38.10	22	3,017	0.73%
2018/02/27	10	39.58	6	39.84	38.55	4	3,111	0.13%
2018/02/26	1	37.30	0	0.00	37.50	1	2,985	0.03%
2018/02/23	19	36.83	5	37.29	37.55	14	3,029	0.46%
2018/02/22	0	0.00	1	35.40	35.40	-1	3,130	-0.03%
2018/02/21	1	34.50	1	34.70	34.55	0	3,182	0.00%
2018/02/12	5	33.31	2	33.50	33.25	3	3,213	0.09%
2018/02/09	6	32.28	42	32.02	33.45	-36	3,372	-1.07%
2018/02/08	12	35.17	1	35.35	35.00	11	3,400	0.32%
2018/02/07	32	35.79	11	35.39	35.30	21	3,420	0.61%
2018/02/06	0	0.00	30	33.85	34.05	-30	3,450	-0.87%
2018/02/02	4	38.54	2	37.90	37.90	2	3,568	0.06%
2018/02/01	3	38.30	3	38.15	38.20	0	3,695	0.00%
2018/01/30	4	37.99	2	38.18	37.55	2	3,853	0.05%
2018/01/29	4	38.99	4	38.89	39.10	0	3,968	0.00%
2018/01/26	1	37.35	0	0.00	37.20	1	3,941	0.03%
2018/01/25	1	38.45	21	38.33	38.00	-20	3,950	-0.51%
2018/01/24	15	36.36	2	37.80	37.35	13	3,822	0.34%
2018/01/23	0	0.00	11	34.94	34.85	-11	3,804	-0.29%
2018/01/22	10	35.00	3	34.20	35.10	7	3,865	0.18%
2018/01/18	2	34.65	0	0.00	34.35	2	4,035	0.05%
2018/01/17	0	0.00	1	34.35	34.35	-1	4,190	-0.02%
2018/01/16	0	0.00	1	34.40	34.25	-1	4,465	-0.02%
2018/01/15	1	34.20	0	0.00	34.30	1	4,554	0.02%
2018/01/12	2	34.65	2	34.60	34.60	0	4,724	0.00%
2018/01/11	0	0.00	5	33.95	33.70	-5	4,783	-0.10%
2018/01/10	0	0.00	1	34.10	34.45	-1	4,881	-0.02%
2018/01/09	1	34.10	30	35.11	34.10	-29	5,044	-0.57%
2018/01/08	4	35.54	1	35.40	35.40	3	5,098	0.06%
2018/01/05	0	0.00	1	36.95	36.50	-1	5,178	-0.02%
2018/01/04	2	35.88	2	35.88	36.40	0	5,304	0.00%
2018/01/03	1	35.80	1	35.55	35.50	0	5,523	0.00%
2018/01/02	12	34.94	2	35.18	35.50	10	5,674	0.18%