曜越 (3540)-凱基-高美館券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
39.65
漲跌
▲0.35
漲幅
+0.89%
成交量
314張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

曜越 (3540)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/22	0	0.00	1	39.35	39.30	-1	2,611	-0.04%
2024/04/17	1	43.15	0	0.00	42.50	1	2,588	0.04%
2024/04/16	0	0.00	29	42.42	42.25	-29	2,584	-1.12%
2024/04/15	0	44.35	0	0.00	43.90	0	2,578	0.00%
2024/04/12	1	45.60	1	45.25	45.10	0	2,570	0.00%
2024/04/11	5	45.81	0	0.00	45.30	5	2,563	0.20%
2024/04/10	10	47.22	0	0.00	47.40	10	2,543	0.39%
2024/04/09	0	47.25	2	46.58	46.60	-2	2,539	-0.08%
2024/04/08	1	47.50	0	0.00	47.45	1	2,530	0.04%
2024/04/03	1	47.70	0	0.00	47.00	1	2,530	0.04%
2024/04/02	2	49.10	0	0.00	48.35	2	2,516	0.08%
2024/04/01	3	48.60	2	49.80	49.55	1	2,504	0.04%
2024/03/28	2	49.20	1	48.55	48.80	1	2,570	0.04%
2024/03/27	2	50.45	1	50.20	50.40	1	2,595	0.04%
2024/03/26	2	51.20	2	51.65	51.00	0	2,608	0.00%
2024/03/22	0	50.80	1	49.35	49.40	-1	2,543	-0.04%
2024/03/21	8	50.84	8	50.86	50.40	0	2,524	0.00%
2024/03/20	2	51.05	2	50.80	50.00	0	2,513	0.00%
2024/03/18	1	52.40	0	0.00	52.40	1	2,569	0.04%
2024/03/15	8	55.20	3	53.97	54.20	5	2,526	0.20%
2024/03/14	25	57.99	17	58.02	56.80	8	2,450	0.33%
2024/03/13	14	56.85	9	54.93	55.00	5	2,189	0.23%
2024/03/12	4	56.28	40	55.80	56.20	-36	2,096	-1.72%
2024/03/11	36	54.96	48	54.39	54.50	-12	2,003	-0.60%
2024/03/08	53	55.41	15	55.31	53.90	38	1,815	2.09%
2024/03/07	28	54.82	24	55.51	56.80	4	1,475	0.27%
2024/03/06	1	50.30	7	51.25	51.70	-6	1,164	-0.52%
2024/03/05	0	0.00	2	46.98	47.00	-2	1,055	-0.19%
2024/03/04	0	0.00	1	45.95	46.30	-1	1,020	-0.10%
2024/03/01	4	45.82	3	45.55	46.25	1	1,009	0.10%
2024/02/29	0	45.96	1	44.10	45.90	-1	982	-0.10%
2024/02/27	2	43.95	0	0.00	42.40	2	924	0.22%
2024/02/22	0	44.25	0	0.00	43.90	0	917	0.00%
2024/02/19	0	44.80	1	45.20	44.70	-1	914	-0.11%
2024/02/16	0	44.60	0	0.00	44.80	0	907	0.00%
2024/02/05	0	42.75	0	0.00	42.55	0	889	0.00%
2024/02/02	1	43.30	1.1	44.28	43.55	-0.1	888	-0.01%
2024/01/25	0	0.00	0.4	42.00	42.25	-0.4	865	-0.04%
2024/01/19	0	0.00	1	40.80	41.00	-1	843	-0.12%
2024/01/17	0.1	41.00	0	0.00	41.00	0.1	847	0.01%
2024/01/16	0	42.60	0	0.00	41.90	0	846	0.00%
2024/01/12	0	41.30	0	0.00	41.30	0	845	0.00%
2024/01/02	0	0.00	1	45.15	45.35	-1	835	-0.12%
2023/12/28	2	46.00	0	0.00	45.50	2	826	0.24%
2023/12/25	4	48.34	4	46.38	46.30	0	818	0.00%
2023/12/22	3	47.43	6	47.00	47.45	-3	745	-0.40%
2023/12/21	0	0.00	2	45.98	46.55	-2	698	-0.29%
2023/12/20	2	45.33	0	0.00	45.10	2	669	0.30%
2023/12/18	0.5	44.50	0	0.00	44.05	0.5	644	0.08%
2023/12/15	0.5	45.55	0	0.00	44.95	0.5	638	0.08%
2023/12/14	2	47.85	3	47.38	46.20	-1	631	-0.16%
2023/12/13	3	47.18	1	46.75	46.75	2	589	0.34%
2023/12/07	1	44.80	1	44.40	44.55	0	504	0.00%
2023/12/06	1	47.55	0	0.00	47.50	1	472	0.21%
2023/12/01	0	0.00	2	43.53	44.70	-2	369	-0.54%
2023/11/29	0	0.00	2	41.68	42.25	-2	310	-0.64%
2023/11/27	3	40.68	0	0.00	39.90	3	294	1.02%
2023/11/22	0	0.00	1	41.00	41.00	-1	301	-0.33%
2023/11/20	0	0.00	9	41.08	41.05	-9	305	-2.95%
2023/11/16	0	0.00	0.2	39.95	40.05	-0.2	303	-0.07%
2023/11/15	0	0.00	0.1	39.25	39.10	-0.1	300	-0.03%
2023/10/26	0	0.00	0	38.85	38.65	0	507	0.00%
2023/10/23	0	0.00	2	37.20	37.10	-2	618	-0.32%
2023/10/13	0	0.00	1.1	41.63	40.90	-1.1	1,017	-0.11%
2023/10/12	0	0.00	1	40.20	40.65	-1	1,313	-0.08%
2023/10/03	2	41.50	1	41.60	41.10	1	1,662	0.06%
2023/10/02	0	0.00	1	41.15	41.70	-1	1,669	-0.06%
2023/09/28	0	0.00	1	39.85	39.95	-1	1,682	-0.06%
2023/09/20	0	0.00	1	40.25	39.70	-1	1,810	-0.06%
2023/09/15	0	0.00	1	41.00	41.00	-1	1,839	-0.05%
2023/09/13	1	39.70	0	0.00	40.05	1	1,848	0.05%
2023/09/11	6	39.85	0	0.00	39.60	6	1,865	0.32%
2023/09/07	1	40.65	0	0.00	40.55	1	1,889	0.05%
2023/08/28	1	40.85	0	0.00	40.70	1	2,175	0.05%
2023/08/24	0	0.00	1	44.95	43.90	-1	2,247	-0.04%
2023/08/23	2	44.03	0	0.00	43.90	2	2,401	0.08%
2023/08/22	1	44.35	0	0.00	44.10	1	2,548	0.04%
2023/08/21	1	44.85	0	0.00	44.85	1	2,622	0.04%
2023/08/18	2	46.25	2	45.95	44.80	0	2,660	0.00%
2023/08/17	0	0.00	5	45.60	45.80	-5	2,729	-0.18%
2023/08/16	0	0.00	1	43.20	44.75	-1	2,792	-0.04%
2023/08/15	1	43.95	0	0.00	44.05	1	2,817	0.04%
2023/08/10	4	44.45	0	0.00	44.15	4	3,034	0.13%
2023/08/04	5	46.82	0	0.00	46.70	5	3,191	0.16%
2023/08/02	2	48.20	0	0.00	45.95	2	3,204	0.06%
2023/08/01	1	49.15	3	48.75	48.90	-2	3,193	-0.06%
2023/07/31	3	51.77	0	0.00	50.80	3	3,177	0.09%
2023/07/28	1	51.40	0	0.00	52.10	1	3,157	0.03%
2023/07/27	1	51.70	2	52.50	52.10	-1	3,148	-0.03%
2023/07/26	4	52.53	1	56.00	52.10	3	3,145	0.10%
2023/07/25	30	56.65	46	56.28	57.10	-16	3,089	-0.52%
2023/07/24	27	56.67	20	54.52	54.40	7	3,003	0.23%
2023/07/21	1	54.20	1	54.10	53.80	0	2,941	0.00%
2023/07/20	4	54.40	2	53.90	53.80	2	2,920	0.07%
2023/07/19	2	53.25	1	53.80	52.00	1	2,891	0.03%
2023/07/18	6	58.80	12	54.95	54.60	-6	2,873	-0.21%
2023/07/17	29	60.52	9	61.00	59.60	20	2,784	0.72%
2023/07/14	2	57.15	5	58.20	59.10	-3	2,507	-0.12%
2023/07/13	0	0.00	5	54.18	53.80	-5	2,407	-0.21%
2023/07/12	2	51.75	0	0.00	51.50	2	2,362	0.08%
2023/07/11	0	0.00	6	53.38	54.30	-6	2,340	-0.26%
2023/07/10	1	51.30	0	0.00	51.40	1	2,324	0.04%
2023/07/06	5	53.00	5	53.50	53.40	0	2,394	0.00%
2023/07/04	1	52.50	11	52.44	52.80	-10	2,384	-0.42%
2023/07/03	0	0.00	6	51.43	51.70	-6	2,374	-0.25%
2023/06/30	1	49.05	0	0.00	49.55	1	2,459	0.04%
2023/06/21	1	48.50	1	49.00	48.90	0	2,503	0.00%
2023/06/20	3	47.78	12	47.48	47.25	-9	2,496	-0.36%
2023/06/19	1	47.10	5	48.44	48.50	-4	2,490	-0.16%
2023/06/16	1	48.75	0	0.00	48.35	1	2,484	0.04%
2023/06/14	3	48.33	0	0.00	48.35	3	2,468	0.12%
2023/06/13	4	49.41	8	49.50	49.50	-4	2,448	-0.16%
2023/06/12	6	49.64	1	52.59	49.20	5	2,427	0.21%
2023/06/09	11	53.49	3	53.37	54.20	8	2,353	0.34%
2023/06/08	1	51.80	0	0.00	51.00	1	2,299	0.04%
2023/06/07	1	52.50	3	52.83	52.30	-2	2,285	-0.09%
2023/06/06	4	52.13	2	51.90	52.20	2	2,284	0.09%
2023/06/05	8	53.49	4.3	53.53	53.20	3.7	2,266	0.16%
2023/06/01	0	0.00	2	52.15	52.00	-2	2,199	-0.09%
2023/05/31	3	51.97	3	52.30	51.60	0	2,178	0.00%
2023/05/30	3	51.10	0	0.00	50.80	3	2,142	0.14%
2023/05/29	14	53.76	18	52.26	53.00	-4	2,098	-0.19%
2023/05/26	12	49.94	10.2	51.72	52.70	1.8	1,994	0.09%
2023/05/25	1	49.80	2.9	49.41	48.10	-1.9	1,847	-0.10%
2023/05/24	0	47.50	0	0.00	48.30	0	1,784	0.00%
2023/05/23	3	47.75	2	48.20	47.70	1	1,754	0.06%
2023/05/22	0	0.00	5	46.45	46.80	-5	1,689	-0.30%
2023/05/19	1	44.15	0	0.00	44.00	1	1,631	0.06%
2023/05/18	3	45.32	2	45.45	45.65	1	1,625	0.06%
2023/05/17	0	43.35	1	44.70	44.80	-1	1,668	-0.06%
2023/05/16	5	44.41	2	42.90	44.10	3	1,639	0.18%
2023/05/15	5	43.61	1	43.50	44.50	4	1,486	0.27%
2023/05/12	0	0.00	4.4	42.67	43.75	-4.4	1,432	-0.30%
2023/05/10	0	0.00	2	41.20	41.55	-2	1,309	-0.15%
2023/05/09	1	42.20	0	0.00	41.85	1	1,288	0.08%
2023/05/08	1	41.80	1	41.95	41.80	0	1,257	0.00%
2023/05/05	0	39.85	0	0.00	39.90	0	1,233	0.00%
2023/05/04	2	40.08	0	0.00	39.90	2	1,225	0.16%
2023/05/03	1	41.85	0	0.00	40.80	1	1,214	0.08%
2023/05/02	8	41.34	7	42.26	42.15	1	1,201	0.08%
2023/04/27	0	38.78	0	0.00	38.90	0	1,158	0.00%
2023/04/26	2	38.00	0	0.00	38.75	2	1,155	0.17%
2023/04/21	0	0.00	2	39.35	39.80	-2	1,118	-0.18%
2023/04/20	0.1	41.80	0	0.00	41.40	0.1	1,090	0.01%
2023/04/19	0.3	43.20	0	0.00	43.95	0.3	1,053	0.02%
2023/04/18	1	42.90	1.3	43.53	43.50	-0.3	1,029	-0.02%
2023/04/17	1	42.00	3	41.90	42.50	-2	985	-0.20%
2023/04/14	1.3	42.70	0	0.00	42.50	1.3	962	0.13%
2023/04/13	7	42.82	6.3	43.22	41.70	0.8	928	0.08%
2023/04/12	2.3	41.66	1	41.10	40.95	1.3	861	0.15%
2023/04/11	0	0.00	1	41.80	41.50	-1	815	-0.12%
2023/04/07	1	38.05	0	0.00	37.80	1	738	0.14%
2023/04/06	0	0.00	1	38.80	38.30	-1	725	-0.14%
2023/03/31	1	38.50	0	0.00	38.00	1	693	0.14%
2023/03/30	0	0.00	4	36.93	37.65	-4	564	-0.71%
2023/03/29	2	34.30	0	0.00	34.25	2	511	0.39%
2023/03/28	0	0.00	1	35.00	34.05	-1	513	-0.19%
2023/03/27	5	35.21	1	35.55	35.80	4	503	0.79%
2023/03/22	0	0.00	1	34.55	34.40	-1	509	-0.20%
2023/03/20	2	32.30	0	0.00	32.40	2	520	0.38%
2023/03/17	3	31.80	0	0.00	31.70	3	526	0.57%
2023/03/13	0	0.00	1	32.80	33.50	-1	564	-0.18%
2023/03/09	1	36.10	0	0.00	35.35	1	547	0.18%
2023/03/07	1	34.70	2	35.00	35.10	-1	526	-0.19%
2023/03/06	0	0.00	1	35.35	34.60	-1	517	-0.19%
2023/02/24	0	0.00	2	35.10	33.85	-2	487	-0.41%
2023/02/22	0	0.00	2	34.20	33.90	-2	421	-0.47%
2023/02/21	0	34.75	0	0.00	33.70	0	407	0.00%
2023/02/17	4	34.74	0	0.00	35.00	4	380	1.05%
2023/02/15	7	34.22	6	34.74	34.20	1	337	0.30%
2023/02/14	0	0.00	2	32.85	32.85	-2	251	-0.80%
2023/02/13	0.3	29.70	1	29.20	29.90	-0.7	231	-0.30%
2023/02/10	0.2	28.40	0	0.00	28.55	0.2	222	0.09%
2023/01/16	0.1	25.80	0	0.00	26.00	0.1	200	0.05%
2023/01/12	1	27.25	0	0.00	27.05	1	195	0.51%
2023/01/11	1	27.90	0	0.00	27.95	1	192	0.52%
2023/01/05	0.1	27.70	0	27.70	27.70	0.1	189	0.05%
2023/01/04	0	0.00	0	27.60	27.80	0	189	0.00%
2023/01/03	0	0.00	4	28.10	27.90	-4	189	-2.11%
2022/12/30	0	0.00	1	27.80	27.65	-1	186	-0.54%
2022/12/19	0	28.60	0	0.00	28.00	0	178	0.00%
2022/12/14	0	0.00	1	28.45	28.30	-1	145	-0.69%
2022/12/12	1	26.65	0	0.00	27.25	1	121	0.83%
2022/12/09	1	27.20	2	27.10	27.35	-1	119	-0.84%
2022/12/08	1	26.50	0	0.00	26.35	1	111	0.89%
2022/12/06	2	26.95	1	27.20	27.25	1	105	0.95%
2022/12/05	0	0.00	6	25.10	25.85	-6	71	-8.43%
2022/12/02	1	23.35	0	0.00	23.50	1	61	1.61%
2022/12/01	4	23.35	0	0.00	23.30	4	61	6.54%
2022/11/29	2	22.70	0	0.00	23.00	2	60	3.29%
2022/11/25	1	22.95	0	0.00	22.95	1	61	1.62%
2022/11/15	0	0.00	2	22.85	23.10	-2	77	-2.58%
2022/11/09	0	0.00	3	22.68	22.70	-3	82	-3.64%
2022/11/07	0	0.00	3	22.77	22.80	-3	86	-3.48%
2022/11/04	2	21.55	3	21.93	22.00	-1	88	-1.13%
2022/11/02	1	21.70	0	0.00	21.70	1	89	1.12%
2022/10/04	1	22.70	0	0.00	22.80	1	129	0.77%
2022/09/28	2	22.93	0	0.00	22.10	2	132	1.51%
2022/09/26	5	22.77	0	0.00	22.85	5	134	3.71%
2022/09/22	1	23.50	0	0.00	23.95	1	141	0.71%
2022/09/20	2	23.35	2	23.75	23.50	0	147	0.00%
2022/09/19	2	23.33	1	23.50	23.50	1	151	0.66%
2022/09/16	1	24.50	0	0.00	24.20	1	150	0.67%
2022/08/31	0	26.70	0	0.00	26.65	0	172	0.00%
2022/08/30	1	26.75	0	0.00	26.65	1	176	0.57%
2022/08/29	1	26.85	0	26.90	26.65	1	181	0.55%
2022/08/26	1	27.50	0	0.00	27.35	1	204	0.49%
2022/08/24	2	27.18	2	27.05	27.05	0	209	0.00%
2022/08/23	0	0.00	1	27.40	27.35	-1	204	-0.49%
2022/08/22	1	27.10	0	27.00	27.20	1	205	0.49%
2022/08/19	1	27.70	1	27.65	27.80	0	200	0.00%
2022/08/17	1	27.55	0	0.00	27.50	1	195	0.51%
2022/08/11	1	26.00	0	0.00	26.40	1	191	0.52%
2022/08/10	1	26.60	0	0.00	26.00	1	190	0.53%
2022/07/27	4	25.70	0	0.00	25.65	4	193	2.07%
2022/07/25	0	0.00	0	26.15	26.15	0	190	0.00%
2022/07/04	1	22.80	0	0.00	22.40	1	181	0.55%
2022/06/17	0	0.00	2	28.15	28.30	-2	171	-1.17%
2022/06/15	2.2	29.40	0	0.00	29.20	2.2	171	1.28%
2022/06/08	0	0.00	10	30.87	30.85	-10	170	-5.86%
2022/06/07	1	30.85	1	31.00	30.70	0	168	0.00%
2022/06/06	1	30.60	6	30.90	31.50	-5	163	-3.07%
2022/06/02	4	29.30	0	0.00	29.30	4	140	2.84%
2022/05/31	1	26.70	0	0.00	26.70	1	138	0.72%
2022/05/26	0	26.25	0	0.00	26.40	0	138	0.00%
2022/05/16	3	26.10	0	0.00	25.80	3	151	1.99%
2022/05/13	2	25.80	1	26.00	25.95	1	150	0.66%
2022/05/12	3	28.02	0	0.00	26.50	3	147	2.03%
2022/05/10	2	28.33	0	29.05	29.20	2	145	1.38%
2022/04/18	2	33.00	0	0.00	32.50	2	160	1.25%
2022/04/11	1	36.25	0	0.00	36.05	1	186	0.54%
2022/03/14	0	0.00	0.2	36.40	36.10	-0.2	303	-0.07%
2022/03/08	1	36.90	0	0.00	36.55	1	302	0.33%
2022/03/02	1	38.85	0	0.00	38.80	1	302	0.33%
2022/03/01	1	38.90	0	0.00	38.90	1	304	0.33%
2022/02/22	1	40.40	0	0.00	40.15	1	317	0.31%
2022/02/18	0	0.00	1	39.90	40.25	-1	319	-0.31%
2022/02/07	0	39.30	0	0.00	39.50	0	339	0.00%
2022/01/20	0	0.00	0	39.70	39.50	0	353	0.00%
2022/01/18	0	0.00	1	40.05	40.05	-1	355	-0.28%
2022/01/13	2	40.20	0	0.00	40.10	2	354	0.56%
2022/01/11	0	0.00	3	40.55	40.55	-3	356	-0.84%
2022/01/10	2	42.00	0	0.00	41.80	2	350	0.57%
2022/01/07	2	42.60	0	0.00	42.40	2	351	0.57%
2022/01/04	1	42.75	0	0.00	42.90	1	334	0.30%
2021/12/28	0	0.00	2	45.70	44.20	-2	328	-0.61%
2021/12/27	4	44.14	1	44.65	44.70	3	309	0.97%
2021/12/24	0	0.00	2	42.70	42.70	-2	280	-0.71%
2021/12/17	1	41.00	0	0.00	40.60	1	274	0.36%
2021/12/16	0	0.00	1	42.00	42.00	-1	271	-0.37%
2021/12/10	1	39.70	0	0.00	39.60	1	281	0.35%
2021/12/09	0.3	39.70	5	39.66	39.60	-4.7	284	-1.65%
2021/12/08	2	39.00	0	0.00	39.10	2	287	0.70%
2021/12/02	3	38.85	0	0.00	38.85	3	296	1.01%
2021/11/29	0	0.00	0	39.25	38.80	0	301	0.00%
2021/11/23	0	0.00	1	39.90	39.80	-1	301	-0.33%
2021/11/22	1	38.20	1	39.40	39.50	0	300	0.00%
2021/11/17	3	39.20	0	0.00	39.05	3	299	1.00%
2021/11/15	0	0.00	2	40.30	39.85	-2	296	-0.67%
2021/11/11	1	42.60	0	0.00	41.70	1	309	0.32%
2021/11/05	0	41.45	0	0.00	41.45	0	327	0.00%
2021/11/04	0	0.00	0.7	41.60	41.40	-0.7	333	-0.21%
2021/11/02	0	0.00	0	42.00	41.10	0	333	0.00%
2021/10/19	1	39.20	1	40.00	39.75	0	348	0.00%
2021/10/12	2	40.00	0	0.00	38.55	2	358	0.56%
2021/10/04	1	37.80	0	0.00	37.70	1	438	0.23%
2021/09/17	4	55.60	0	0.00	55.60	4	445	0.90%
2021/09/13	1	53.60	1	53.90	54.80	0	452	0.00%
2021/09/10	0	0.00	1.3	54.31	54.50	-1.3	457	-0.28%
2021/09/07	1	53.90	0	0.00	54.00	1	465	0.21%
2021/08/30	1	53.30	1	54.30	55.00	0	514	0.00%
2021/08/12	1	51.70	0	0.00	52.20	1	594	0.17%
2021/07/28	1	57.50	0	0.00	57.90	1	837	0.12%
2021/07/27	2	60.40	0	0.00	59.30	2	856	0.23%
2021/07/19	0	0.00	3	60.80	60.70	-3	896	-0.33%
2021/07/15	1	60.30	0	0.00	61.00	1	935	0.11%
2021/07/14	0	0.00	2	59.70	60.30	-2	941	-0.21%
2021/07/13	5	61.14	0	0.00	60.50	5	968	0.52%
2021/07/12	5	66.70	0	0.00	67.00	5	922	0.54%
2021/07/09	2	67.10	0	0.00	66.80	2	935	0.21%
2021/06/21	0	0.00	1	66.80	66.60	-1	1,647	-0.06%
2021/06/18	1	69.20	0	0.00	68.30	1	1,663	0.06%
2021/06/17	0	0.00	1.1	69.00	69.00	-1.1	1,696	-0.07%
2021/06/15	1	67.90	0	70.00	68.00	1	1,760	0.06%
2021/06/11	2	68.45	0	0.00	68.40	2	1,819	0.11%
2021/06/10	0	0.00	1	71.80	71.70	-1	1,836	-0.05%
2021/06/01	0	0.00	1	72.10	72.30	-1	2,197	-0.05%
2021/05/31	1	71.50	3	71.73	71.10	-2	2,265	-0.09%
2021/05/13	0	0.00	1	65.30	65.70	-1	4,083	-0.02%
2021/05/12	1	66.80	10	68.27	65.20	-9	4,147	-0.22%
2021/05/11	0	0.00	10	70.25	70.40	-10	4,158	-0.24%
2021/05/06	2.3	72.68	0	0.00	72.90	2.3	4,123	0.06%
2021/05/05	4	73.48	1	72.80	71.70	3	4,110	0.07%
2021/04/29	3	75.20	0	0.00	74.70	3	4,059	0.07%
2021/04/28	1	75.30	1	75.50	75.10	0	4,062	0.00%
2021/04/27	0	0.00	1	75.90	76.00	-1	4,081	-0.02%
2021/04/26	2	75.30	1	76.40	76.40	1	4,093	0.02%
2021/04/23	2	74.80	0	0.00	75.00	2	4,103	0.05%
2021/04/22	2	74.90	0	0.00	74.20	2	4,128	0.05%
2021/04/21	7	76.93	0	0.00	76.60	7	4,119	0.17%
2021/04/20	4	76.88	1	76.90	77.00	3	4,125	0.07%
2021/04/19	3	76.87	3	76.60	76.60	0	4,132	0.00%
2021/04/14	0	0.00	9	77.58	77.40	-9	4,085	-0.22%
2021/04/13	4	77.15	1.1	77.43	76.10	2.9	4,044	0.07%
2021/04/12	1	82.40	3	81.43	80.50	-2	3,986	-0.05%
2021/04/09	3	82.20	1	82.70	81.50	2	3,960	0.05%
2021/04/08	3.1	82.08	8	81.30	82.90	-4.9	3,886	-0.13%
2021/04/07	2	78.80	1	79.50	79.20	1	3,793	0.03%
2021/04/06	1	77.90	3	78.43	79.20	-2	3,777	-0.05%
2021/04/01	4	80.60	2	79.60	79.00	2	3,740	0.05%
2021/03/31	2	78.65	3	79.57	79.80	-1	3,709	-0.03%
2021/03/30	3	79.07	0	0.00	78.50	3	3,683	0.08%
2021/03/29	2	78.85	0.2	78.70	79.30	1.8	3,661	0.05%
2021/03/26	9.2	79.37	3	79.03	79.10	6.2	3,640	0.17%
2021/03/25	2	76.65	3	76.23	75.90	-1	3,592	-0.03%
2021/03/24	2	76.40	2	75.85	75.60	0	3,591	0.00%
2021/03/23	1	75.60	1	75.10	75.10	0	3,587	0.00%
2021/03/22	0	0.00	3	76.70	76.20	-3	3,569	-0.08%
2021/03/19	0	0.00	6	78.50	78.00	-6	3,543	-0.17%
2021/03/18	2	78.55	3	78.97	78.90	-1	3,524	-0.03%
2021/03/17	3	78.23	3	79.20	78.10	0	3,510	0.00%
2021/03/16	1	77.80	1.4	78.24	77.70	-0.4	3,461	-0.01%
2021/03/15	8	77.13	1	77.30	78.30	7	3,422	0.20%
2021/03/12	3	75.70	3	76.13	76.30	0	3,387	0.00%
2021/03/11	3.2	75.25	4	75.48	76.80	-0.8	3,371	-0.02%
2021/03/10	8	73.98	6	73.87	72.80	2	3,312	0.06%
2021/03/09	5	73.76	5	74.08	73.60	0	3,295	0.00%
2021/03/08	10	75.07	11	75.05	73.30	-1	3,268	-0.03%
2021/03/05	6	77.87	11	77.51	76.00	-5	3,222	-0.16%
2021/03/04	12	79.22	4	79.25	77.90	8	3,192	0.25%
2021/03/03	13.2	79.10	12	79.69	78.00	1.2	3,134	0.04%
2021/03/02	18	82.53	19	83.57	81.00	-1	2,954	-0.03%
2021/02/26	55	81.70	53	81.75	84.00	2	2,840	0.07%
2021/02/25	19	82.91	18	83.26	80.50	1	2,799	0.04%
2021/02/24	24	81.43	27	81.84	81.90	-3	2,573	-0.12%
2021/02/23	14	78.02	11	79.03	79.00	3	2,292	0.13%
2021/02/22	3	74.40	5	73.50	75.30	-2	2,030	-0.10%
2021/02/19	1	66.10	3	68.13	68.50	-2	1,867	-0.11%
2021/02/18	7	67.27	3	66.50	66.50	4	1,846	0.22%
2021/02/17	2	67.20	8	66.65	66.50	-6	1,793	-0.33%
2021/02/05	2	66.10	0	0.00	64.80	2	1,811	0.11%
2021/02/03	4	63.65	7	64.04	64.30	-3	1,898	-0.16%
2021/02/02	0	0.00	3	61.77	61.90	-3	1,860	-0.16%
2021/01/28	1	59.80	0	0.00	60.90	1	1,853	0.05%
2021/01/22	0	0.00	0.1	60.20	60.20	-0.1	1,892	-0.01%
2021/01/21	0	0.00	1	60.30	60.50	-1	1,909	-0.05%
2021/01/18	0	0.00	1	64.40	65.10	-1	1,920	-0.05%
2021/01/15	0	0.00	1	64.50	64.00	-1	1,930	-0.05%
2021/01/14	11	64.18	11	63.93	63.50	0	1,930	0.00%
2021/01/12	19	61.75	19	61.24	61.20	0	1,959	0.00%
2021/01/06	2	65.50	2	62.60	63.40	0	2,420	0.00%
2021/01/05	0	0.00	1	62.50	64.50	-1	2,459	-0.04%
2020/12/25	2	63.50	3	62.53	63.10	-1	2,785	-0.04%
2020/12/24	5	61.92	4	61.75	62.50	1	2,813	0.04%
2020/12/23	3	59.77	1	59.30	59.60	2	2,884	0.07%
2020/12/22	2	60.50	2	59.65	59.20	0	2,957	0.00%
2020/12/21	4	60.30	3	59.90	59.80	1	3,079	0.03%
2020/12/18	3	65.03	1	66.30	63.50	2	3,082	0.06%
2020/12/17	1	66.00	0	0.00	66.10	1	3,159	0.03%
2020/12/15	1	65.30	1	66.00	65.30	0	3,315	0.00%
2020/12/14	1	67.00	1	66.80	67.40	0	3,365	0.00%
2020/12/11	3	66.37	1	66.80	65.50	2	3,473	0.06%
2020/12/10	2	66.75	0	0.00	66.90	2	3,735	0.05%
2020/12/09	1	67.90	0	0.00	67.80	1	3,874	0.03%
2020/12/07	0	0.00	2	67.15	67.00	-2	4,135	-0.05%
2020/12/04	0	0.00	1	68.00	68.50	-1	4,227	-0.02%
2020/12/03	2	67.85	5	69.20	67.70	-3	4,407	-0.07%
2020/12/02	2	68.00	1	68.70	67.90	1	4,527	0.02%
2020/12/01	3	69.67	0	0.00	68.70	3	4,590	0.07%
2020/11/30	0	0.00	1	70.50	69.60	-1	4,681	-0.02%
2020/11/27	1	70.80	1	70.60	71.00	0	4,825	0.00%
2020/11/26	1	71.60	2	70.95	71.50	-1	4,969	-0.02%
2020/11/25	4	72.25	3	71.57	71.10	1	5,156	0.02%
2020/11/24	5	74.68	10	74.59	73.20	-5	5,206	-0.10%
2020/11/23	1	71.80	2	71.00	70.90	-1	5,312	-0.02%
2020/11/20	2	70.00	2	70.00	70.00	0	5,590	0.00%
2020/11/19	3	68.97	8	69.83	68.90	-5	5,936	-0.08%
2020/11/18	5	68.08	2	68.40	68.70	3	6,386	0.05%
2020/11/17	3	68.63	5	67.64	67.50	-2	6,653	-0.03%
2020/11/16	8	69.80	0	0.00	69.30	8	7,043	0.11%
2020/11/13	4	69.95	2	69.80	70.40	2	7,535	0.03%
2020/11/12	5	70.06	13	70.88	69.00	-8	7,785	-0.10%
2020/11/11	3	66.17	1	66.00	66.10	2	7,722	0.03%
2020/11/10	4	67.90	3	67.63	67.20	1	7,811	0.01%
2020/11/09	1	70.00	1	70.50	70.60	0	7,951	0.00%
2020/11/06	2	69.00	3	68.77	68.70	-1	8,034	-0.01%
2020/11/05	2	68.10	2	68.00	68.10	0	8,123	0.00%
2020/11/04	0	0.00	1	68.20	68.20	-1	8,245	-0.01%
2020/11/03	2	65.70	0	0.00	65.30	2	8,432	0.02%
2020/11/02	0	0.00	3	64.33	64.60	-3	8,676	-0.03%
2020/10/30	1	65.20	1	66.80	65.20	0	8,871	0.00%
2020/10/29	4	67.08	1	67.60	67.80	3	8,987	0.03%
2020/10/28	0	0.00	1	67.00	67.00	-1	9,023	-0.01%
2020/10/27	2	68.90	0	0.00	68.00	2	9,062	0.02%
2020/10/26	0	0.00	2	69.10	68.80	-2	9,098	-0.02%
2020/10/23	5	70.06	8	70.03	69.80	-3	9,188	-0.03%
2020/10/22	3	68.27	2	68.55	68.60	1	9,238	0.01%
2020/10/21	1	69.90	2	70.00	69.70	-1	9,300	-0.01%
2020/10/20	4	71.25	6	70.60	70.60	-2	9,362	-0.02%
2020/10/19	5	70.52	3	70.90	70.70	2	9,413	0.02%
2020/10/16	3	73.50	6	72.97	72.00	-3	9,455	-0.03%
2020/10/15	16	77.39	7	76.89	74.30	9	9,824	0.09%
2020/10/14	14	74.96	14	74.89	76.70	0	10,015	0.00%
2020/10/13	3	71.23	1	71.60	71.80	2	10,142	0.02%
2020/10/12	5	72.12	6	71.43	70.80	-1	10,283	-0.01%
2020/10/08	1	72.80	7	73.07	72.50	-6	10,584	-0.06%
2020/10/07	2	73.00	9	72.98	72.80	-7	10,763	-0.07%
2020/10/06	14	73.51	5	72.88	72.80	9	10,847	0.08%
2020/10/05	9	73.88	6	73.18	73.10	3	10,807	0.03%
2020/09/30	0	0.00	21	71.89	72.30	-21	10,736	-0.20%
2020/09/29	22	71.42	5	70.80	70.90	17	10,703	0.16%
2020/09/28	5	68.98	5	69.88	71.00	0	10,767	0.00%
2020/09/25	5	67.84	5	68.50	66.70	0	10,860	0.00%
2020/09/24	2	71.10	5	71.66	69.50	-3	10,936	-0.03%
2020/09/23	9	70.83	5	70.18	70.50	4	10,934	0.04%
2020/09/22	4	69.18	5.2	68.80	71.10	-1.2	10,928	-0.01%
2020/09/21	3	72.67	5	72.14	70.70	-2	10,895	-0.02%
2020/09/18	12	72.26	11	72.31	72.90	1	10,873	0.01%
2020/09/17	4	71.45	3	71.03	70.80	1	10,811	0.01%
2020/09/16	6	71.53	10	71.75	71.30	-4	10,866	-0.04%
2020/09/15	17	71.45	21	71.55	71.30	-4	10,937	-0.04%
2020/09/14	17	66.99	8	67.54	69.60	9	10,773	0.08%
2020/09/11	14	64.94	14	64.75	63.30	0	10,731	0.00%
2020/09/10	6	71.43	10	70.42	69.00	-4	10,661	-0.04%
2020/09/09	36	70.18	26	70.48	72.30	10	10,650	0.09%
2020/09/08	23	72.14	17	72.19	70.30	6	10,730	0.06%
2020/09/07	6	79.07	12	75.30	71.90	-6	10,751	-0.06%
2020/09/04	8	80.06	26	79.67	79.80	-18	10,764	-0.17%
2020/09/03	6	83.52	12	82.83	82.00	-6	10,793	-0.06%
2020/09/02	22	82.91	15	82.21	82.00	7	10,715	0.07%
2020/09/01	16	81.54	16	80.99	80.10	0	10,636	0.00%
2020/08/31	37	85.87	32	84.48	82.70	5	10,516	0.05%
2020/08/28	21	87.23	21	87.19	87.20	0	10,330	0.00%
2020/08/27	42	88.38	40	88.09	87.20	2	10,220	0.02%
2020/08/26	36	85.30	70	84.72	86.50	-34	9,949	-0.34%
2020/08/25	52	86.25	50	85.70	83.30	2	9,636	0.02%
2020/08/24	60	84.10	52	84.96	85.00	8	9,254	0.09%
2020/08/21	53	78.02	31	78.09	80.00	22	8,770	0.25%
2020/08/20	36	75.01	30	73.00	72.80	6	8,513	0.07%
2020/08/19	40	78.55	63	78.24	75.40	-23	8,082	-0.28%
2020/08/18	40	73.19	37	73.96	75.40	3	7,552	0.04%
2020/08/17	16	68.67	12	68.96	68.60	4	7,255	0.06%
2020/08/14	10	67.09	2	66.95	67.00	8	7,151	0.11%
2020/08/13	32	71.71	33	71.28	68.40	-1	7,037	-0.01%
2020/08/12	39	68.59	20	67.75	70.00	19	6,849	0.28%
2020/08/11	20	67.96	20	67.98	67.50	0	6,738	0.00%
2020/08/10	5	66.78	13	69.69	66.90	-8	6,626	-0.12%
2020/08/07	65	70.98	57	70.80	70.10	8	6,494	0.12%
2020/08/06	63	68.75	74	69.45	68.00	-11	6,281	-0.18%
2020/08/05	34	67.81	21	68.18	66.00	13	6,025	0.22%
2020/08/04	23	68.63	17	67.25	71.30	6	5,813	0.10%
2020/08/03	6	63.90	9	64.24	64.90	-3	5,675	-0.05%
2020/07/31	11	62.22	17	62.74	63.20	-6	5,613	-0.11%
2020/07/30	26	60.56	20	60.96	61.50	6	5,552	0.11%
2020/07/29	12	59.63	22	60.64	59.90	-10	5,488	-0.18%
2020/07/28	8	57.98	13	59.42	56.00	-5	5,380	-0.09%
2020/07/27	29	61.32	7	61.51	60.50	22	5,309	0.41%
2020/07/24	3	64.73	40	64.64	64.70	-37	5,209	-0.71%
2020/07/23	30	63.16	22	62.15	64.40	8	5,116	0.16%
2020/07/22	23	61.53	6	62.47	62.70	17	5,030	0.34%
2020/07/21	23	61.79	13	61.95	63.60	10	4,909	0.20%
2020/07/20	22	54.45	18.3	55.69	57.90	3.7	4,475	0.08%
2020/07/17	3	56.57	8	56.83	57.30	-5	4,095	-0.12%
2020/07/16	7	51.37	11	51.85	52.10	-4	3,794	-0.11%
2020/07/15	19	46.76	12	46.59	47.40	7	3,590	0.19%
2020/07/14	8	44.94	6	44.59	43.10	2	3,247	0.06%
2020/07/13	2	41.90	10	43.16	44.00	-8	3,011	-0.27%
2020/07/10	2	39.70	0	0.00	40.00	2	2,895	0.07%
2020/07/09	2	39.88	2	40.92	40.25	0	2,853	0.00%
2020/07/08	1	41.35	6	41.53	41.35	-5	2,794	-0.18%
2020/07/07	5	41.09	123	41.94	41.00	-118	2,760	-4.27%	大賣/鉅額交易
2020/07/06	10	46.14	40	44.16	43.40	-30	2,638	-1.14%
2020/07/03	8	41.69	10	42.77	44.90	-2	2,451	-0.08%
2020/07/02	4	41.88	28	41.57	41.60	-24	2,291	-1.05%
2020/07/01	4	39.54	19	39.27	39.55	-15	2,145	-0.70%
2020/06/30	14	38.17	6	39.00	38.00	8	2,089	0.38%
2020/06/29	1	39.15	0	0.00	38.90	1	2,027	0.05%
2020/06/24	0	0.00	1	38.40	38.95	-1	1,985	-0.05%
2020/06/23	39	38.86	6	39.36	38.60	33	1,940	1.70%
2020/06/22	6	39.72	17	40.40	41.00	-11	1,820	-0.60%
2020/06/19	2	36.90	30	36.07	37.30	-28	1,628	-1.72%
2020/06/18	5	36.10	5	36.57	36.15	0	1,508	0.00%
2020/06/17	1	36.40	4	36.78	36.25	-3	1,393	-0.22%
2020/06/16	13	36.62	13	36.87	36.90	0	1,316	0.00%
2020/06/15	10	36.43	25	36.50	37.25	-15	1,193	-1.26%
2020/06/12	47	34.82	52	34.43	35.40	-5	995	-0.50%
2020/06/11	25	33.22	24	33.29	32.50	1	781	0.13%
2020/06/10	7	31.06	7	31.04	31.35	0	625	0.00%
2020/06/09	0	0.00	2	28.30	29.35	-2	522	-0.38%
2020/06/08	0	0.00	5	28.85	28.80	-5	484	-1.03%
2020/06/04	2	26.70	2	26.20	26.50	0	353	0.00%
2020/05/14	2	20.55	0	20.45	20.15	2	233	0.85%
2020/05/13	0	0.00	0	20.45	20.50	0	248	0.00%
2020/04/07	0	19.25	0	0.00	19.00	0	252	0.00%
2020/04/01	0	19.00	0	0.00	18.85	0	252	0.00%
2020/03/31	1	17.75	1	18.00	18.70	0	258	0.00%
2020/03/30	1	16.60	1	16.70	18.00	0	253	0.00%
2020/03/16	0	19.50	0	0.00	19.50	0	250	0.00%
2020/03/13	0	19.80	0	0.00	19.65	0	246	0.00%
2020/03/11	0	24.25	0	0.00	24.05	0	229	0.00%
2020/03/10	0	24.65	0	0.00	24.45	0	230	0.00%
2020/03/09	0	24.50	0	0.00	24.60	0	228	0.00%
2020/03/06	0	25.10	0	0.00	24.90	0	230	0.00%
2020/02/14	2	25.70	2	25.65	25.60	0	221	0.00%
2020/02/12	2	25.55	2	25.00	24.90	0	208	0.00%
2020/02/11	0	0.00	1	23.95	23.85	-1	214	-0.47%
2020/02/10	1	23.90	0	0.00	24.00	1	218	0.46%
2020/01/31	0	0.00	0	23.50	23.45	0	219	0.00%
2019/12/30	1	25.25	0	0.00	25.20	1	251	0.40%
2019/12/26	0	0.00	1	25.60	25.60	-1	250	-0.40%
2019/12/23	0	0.00	1	24.70	24.80	-1	247	-0.40%
2019/12/20	0	0.00	1	24.75	24.60	-1	249	-0.40%
2019/12/13	1	24.20	0	0.00	24.15	1	261	0.38%
2019/12/12	1	25.00	0	0.00	25.05	1	241	0.41%
2019/12/09	1	25.35	0	0.00	25.30	1	249	0.40%
2019/11/25	0	0.00	6	26.10	26.10	-6	277	-2.16%
2019/11/18	1	26.10	0	0.00	25.95	1	323	0.31%
2019/11/12	0	0.00	1	26.10	26.15	-1	333	-0.30%
2019/11/11	0	0.00	7	26.90	26.65	-7	336	-2.08%
2019/11/08	0	0.00	1	27.25	26.90	-1	343	-0.29%
2019/11/07	2	26.55	2	26.65	27.30	0	333	0.00%
2019/11/04	1	27.00	0	0.00	26.90	1	341	0.29%
2019/10/21	0	0.00	1	26.85	26.80	-1	534	-0.19%
2019/10/18	3	26.63	2	26.78	27.05	1	576	0.17%
2019/10/14	2	27.00	0	0.00	26.95	2	561	0.36%
2019/10/04	2	27.80	0	0.00	27.50	2	571	0.35%
2019/10/03	3	27.80	0	0.00	27.80	3	572	0.52%
2019/10/01	0	0.00	1	27.60	27.80	-1	571	-0.18%
2019/09/24	7	28.75	0	0.00	28.40	7	587	1.19%
2019/09/17	1	28.00	0	0.00	27.85	1	594	0.17%
2019/09/12	0	0.00	0.3	28.60	28.45	-0.3	596	-0.05%
2019/08/23	5	29.55	11	29.83	29.70	-6	564	-1.06%
2019/08/07	0.3	28.30	0	0.00	28.15	0.3	521	0.06%
2019/08/06	3	27.75	0	0.00	27.90	3	521	0.58%
2019/07/31	0	0.00	2	29.80	29.70	-2	519	-0.38%
2019/07/30	0	0.00	1	29.75	29.65	-1	515	-0.19%
2019/07/29	0	0.00	1	31.00	30.80	-1	506	-0.20%
2019/07/26	0	0.00	2	31.45	31.50	-2	485	-0.41%
2019/07/25	5	30.62	0	0.00	30.85	5	442	1.13%
2019/07/24	0	0.00	2	29.65	29.80	-2	418	-0.48%
2019/07/23	4	30.08	0	0.00	29.50	4	419	0.95%
2019/07/22	3	29.95	5	29.75	29.95	-2	399	-0.50%
2019/07/19	0	0.00	2	28.60	28.65	-2	362	-0.55%
2019/07/18	0	0.00	1	28.25	28.30	-1	367	-0.27%
2019/07/12	2	28.40	0	0.00	28.25	2	484	0.41%
2019/07/11	0	0.00	6	28.20	28.10	-6	568	-1.06%
2019/07/03	1	28.80	3	28.80	28.70	-2	705	-0.28%
2019/07/02	4	29.10	0	0.00	29.05	4	749	0.53%
2019/06/17	1	27.50	1	27.45	27.40	0	1,255	0.00%
2019/06/14	0	0.00	9	27.40	27.40	-9	1,258	-0.71%
2019/06/06	1	26.95	1	26.70	26.80	0	1,276	0.00%
2019/06/05	0	0.00	1	27.15	26.85	-1	1,277	-0.08%
2019/05/28	1	26.35	1	26.45	26.55	0	1,348	0.00%
2019/05/15	10	27.95	2	27.85	28.10	8	1,603	0.50%
2019/05/10	5	28.92	8	28.46	28.15	-3	1,615	-0.19%
2019/05/09	0	0.00	1	29.00	28.45	-1	1,615	-0.06%
2019/05/06	4	28.78	0	0.00	28.85	4	1,680	0.24%
2019/05/03	1	29.65	0	0.00	29.65	1	1,689	0.06%
2019/05/02	5	29.70	0	0.00	29.60	5	1,710	0.29%
2019/04/26	5	30.19	5	30.40	30.35	0	1,762	0.00%
2019/04/24	0	0.00	1	32.10	31.75	-1	1,762	-0.06%
2019/04/18	13	33.01	14	33.15	32.10	-1	1,724	-0.06%
2019/04/17	5	32.33	5	32.50	32.60	0	1,669	0.00%
2019/04/16	2	31.68	2	31.70	31.65	0	1,654	0.00%
2019/04/15	2	32.40	14	32.10	31.90	-12	1,647	-0.73%
2019/04/11	11	31.95	2	31.95	31.50	9	1,599	0.56%
2019/04/10	0	0.00	1	31.05	30.80	-1	1,582	-0.06%
2019/04/09	2	30.90	2	31.70	30.85	0	1,586	0.00%
2019/04/08	3	31.57	4	31.95	31.30	-1	1,581	-0.06%
2019/04/03	15	31.55	8	31.58	31.20	7	1,545	0.45%
2019/04/02	1	30.55	0	0.00	30.55	1	1,526	0.07%
2019/04/01	0	0.00	1	31.00	30.85	-1	1,544	-0.06%
2019/03/29	1	31.50	1	31.35	31.40	0	1,552	0.00%
2019/03/28	7	32.05	2	32.13	31.80	5	1,539	0.32%
2019/03/27	27	32.43	25	32.76	32.80	2	1,509	0.13%
2019/03/26	1	31.65	7	32.11	33.05	-6	1,325	-0.45%
2019/03/25	1	29.70	1	30.05	30.05	0	1,197	0.00%
2019/03/22	0	0.00	10	29.45	30.35	-10	1,182	-0.85%
2019/03/14	10	29.00	0	0.00	28.95	10	1,133	0.88%
2019/03/06	5	30.00	17	29.89	29.60	-12	1,192	-1.01%
2019/02/27	1	28.40	1	28.30	28.30	0	1,174	0.00%
2019/02/26	1	28.75	1	28.55	28.45	0	1,167	0.00%
2019/02/25	2	29.15	0	0.00	29.05	2	1,159	0.17%
2019/02/22	0	0.00	1	29.65	29.10	-1	1,153	-0.09%
2019/02/21	3	29.65	1	29.85	29.45	2	1,142	0.18%
2019/02/20	2	29.30	1	29.55	29.35	1	1,108	0.09%
2019/02/19	4	29.48	7	29.61	29.25	-3	1,093	-0.27%
2019/02/18	12	28.46	5	28.33	28.45	7	1,043	0.67%
2019/02/15	11	28.73	11	28.41	28.40	0	1,021	0.00%
2019/02/14	7	27.99	0	0.00	27.70	7	944	0.74%
2019/02/13	0	0.00	15	27.00	27.25	-15	903	-1.66%
2019/02/12	0	0.00	1	26.90	27.00	-1	897	-0.11%
2019/02/11	1	26.30	0	0.00	26.50	1	888	0.11%
2019/01/30	0	0.00	4	26.55	26.50	-4	884	-0.45%
2019/01/28	11	27.55	0	0.00	27.25	11	872	1.26%
2019/01/25	14	27.44	6	27.18	27.10	8	840	0.95%
2019/01/24	1	27.10	3	27.05	26.90	-2	811	-0.25%
2019/01/23	2	26.65	1	26.75	27.05	1	800	0.12%
2019/01/21	3	27.35	5	27.34	27.10	-2	763	-0.26%
2019/01/18	1	26.60	1	26.75	26.85	0	713	0.00%
2019/01/17	2	26.55	0	0.00	26.55	2	707	0.28%
2019/01/14	0	0.00	1	25.50	25.35	-1	675	-0.15%
2019/01/11	0	0.00	1	26.25	25.65	-1	673	-0.15%
2019/01/10	1	26.60	0	0.00	26.40	1	663	0.15%
2019/01/09	2	26.43	0	0.00	26.30	2	656	0.30%
2019/01/08	2	27.13	3	27.15	26.95	-1	648	-0.15%
2019/01/04	0	0.00	10	25.00	24.85	-10	576	-1.73%
2019/01/03	0	0.00	1	26.10	25.55	-1	578	-0.17%
2019/01/02	1	26.80	9	26.61	26.20	-8	574	-1.39%
2018/12/27	1	25.75	0	0.00	25.40	1	540	0.18%
2018/12/25	1	26.40	21	27.26	26.35	-20	519	-3.85%
2018/12/24	20	26.84	12	26.79	27.50	8	465	1.72%
2018/12/11	1	24.80	1	24.55	24.45	0	405	0.00%
2018/12/05	10	26.35	0.5	26.20	26.35	9.5	417	2.28%
2018/11/30	1	26.40	0	0.00	26.40	1	433	0.23%
2018/11/29	12	26.71	3	26.93	26.20	9	435	2.07%
2018/11/28	4	26.06	1	25.30	27.05	3	402	0.75%
2018/11/22	0	0.00	9.5	23.75	23.80	-9.5	370	-2.57%
2018/11/21	1	23.60	0	0.00	23.60	1	373	0.27%
2018/11/19	0	0.00	1	24.35	24.20	-1	377	-0.27%
2018/11/16	0	0.00	30	23.73	23.70	-30	378	-7.92%
2018/11/09	1	24.35	0	0.00	23.25	1	404	0.25%
2018/10/31	0	0.00	46	22.61	22.75	-46	431	-10.65%
2018/10/22	0	0.00	4	24.10	23.95	-4	475	-0.84%
2018/10/11	0	0.00	1	24.90	24.85	-1	648	-0.15%
2018/10/09	1	27.65	0	0.00	27.60	1	642	0.16%
2018/10/05	2	28.03	1	27.90	27.90	1	660	0.15%
2018/10/04	0	0.00	6	29.01	29.00	-6	653	-0.92%
2018/09/28	1	30.50	1	30.15	30.10	0	667	0.00%
2018/09/27	2	29.88	1	30.20	30.10	1	674	0.15%
2018/09/25	1	29.40	1	29.60	29.30	0	674	0.00%
2018/09/18	0	0.00	5	29.40	29.40	-5	701	-0.71%
2018/09/17	1	29.60	1	29.70	29.70	0	712	0.00%
2018/09/14	4	29.96	4	30.04	30.35	0	721	0.00%
2018/09/13	1	28.45	0	0.00	28.55	1	712	0.14%
2018/09/11	2	27.78	0	0.00	28.20	2	731	0.27%
2018/09/10	0	0.00	35	27.00	26.65	-35	741	-4.72%
2018/09/07	2	28.80	0	0.00	28.60	2	760	0.26%
2018/09/05	1	31.30	1	31.50	30.85	0	781	0.00%
2018/09/04	1	31.00	3	30.97	30.90	-2	821	-0.24%
2018/09/03	1	31.20	0	0.00	31.20	1	926	0.11%
2018/08/30	2	32.60	0	0.00	32.60	2	962	0.21%
2018/08/29	0	0.00	1	33.20	32.90	-1	996	-0.10%
2018/08/28	0	0.00	2	33.60	33.05	-2	1,015	-0.20%
2018/08/23	3	32.57	1	32.40	32.40	2	1,122	0.18%
2018/08/21	1	32.60	1	32.70	32.80	0	1,303	0.00%
2018/08/20	7	32.87	3	32.77	32.40	4	1,416	0.28%
2018/08/17	2	33.90	0	0.00	33.90	2	1,449	0.14%
2018/08/16	1	34.00	1	34.15	34.05	0	1,517	0.00%
2018/08/15	11	34.11	1	33.85	34.80	10	1,624	0.62%
2018/08/14	11	34.74	5	33.60	34.80	6	1,649	0.36%
2018/08/13	0	0.00	10	33.90	33.60	-10	1,790	-0.56%
2018/08/10	5	36.00	0	36.00	35.80	5	1,814	0.28%
2018/08/08	2	36.95	0	0.00	36.90	2	1,918	0.10%
2018/08/06	2	36.98	0	0.00	36.95	2	1,963	0.10%
2018/07/30	3	38.42	3	38.30	37.90	0	2,096	0.00%
2018/07/27	8	39.03	9	39.21	38.90	-1	2,089	-0.05%
2018/07/26	7	39.22	1	39.10	39.10	6	2,083	0.29%
2018/07/25	9	40.02	5	40.10	39.60	4	2,061	0.19%
2018/07/24	4	38.94	2	38.50	38.55	2	1,968	0.10%
2018/07/20	0	0.00	1	38.30	37.20	-1	1,949	-0.05%
2018/07/19	2	38.20	3	38.33	38.00	-1	1,947	-0.05%
2018/07/18	5	38.37	3	38.47	38.15	2	1,961	0.10%
2018/07/17	0	0.00	2	37.80	37.95	-2	1,943	-0.10%
2018/07/16	0	0.00	2	38.40	37.80	-2	1,944	-0.10%
2018/07/13	3	37.77	3	37.23	38.00	0	1,957	0.00%
2018/07/12	0	0.00	5	36.20	36.20	-5	1,952	-0.26%
2018/07/11	4	36.43	0	0.00	36.00	4	1,967	0.20%
2018/07/09	1	36.15	2	35.88	36.00	-1	1,980	-0.05%
2018/07/06	1	35.45	1	35.55	35.45	0	1,983	0.00%
2018/07/05	1	37.00	3	37.27	36.45	-2	1,989	-0.10%
2018/07/04	6	37.91	4	38.19	37.05	2	1,988	0.10%
2018/07/03	8	38.94	2	39.70	37.80	6	1,992	0.30%
2018/06/29	2	39.08	6	38.81	38.85	-4	1,993	-0.20%
2018/06/28	1	38.25	3	38.75	38.20	-2	2,000	-0.10%
2018/06/27	1	38.20	3	39.10	38.20	-2	2,012	-0.10%
2018/06/26	1	37.05	3	37.72	38.90	-2	2,013	-0.10%
2018/06/25	43	37.51	16	37.25	37.55	27	2,021	1.34%
2018/06/21	1	38.65	0	0.00	38.75	1	2,033	0.05%
2018/06/20	45	38.47	7	38.59	38.60	38	2,049	1.85%
2018/06/19	7	38.63	11	38.46	39.30	-4	2,073	-0.19%
2018/06/15	54	39.72	2	39.23	39.10	52	2,082	2.50%
2018/06/14	51	41.00	3	41.18	40.55	48	2,133	2.25%
2018/06/13	107	40.99	9	40.91	40.80	98	2,155	4.55%	大買/
2018/06/12	10	42.34	12	42.00	41.80	-2	2,147	-0.09%
2018/06/11	16	42.19	9	41.98	42.15	7	2,132	0.33%
2018/06/08	3	40.50	1	40.55	40.30	2	2,063	0.10%
2018/06/07	8	40.83	1	40.80	40.30	7	2,119	0.33%
2018/06/06	2	40.70	4	40.74	41.30	-2	2,139	-0.09%
2018/06/05	6	39.93	3	39.97	40.20	3	2,161	0.14%
2018/06/04	2	40.20	8	40.60	40.50	-6	2,276	-0.26%
2018/06/01	6	40.05	8	40.23	39.60	-2	2,486	-0.08%
2018/05/31	6	40.93	4	41.46	40.10	2	2,657	0.08%
2018/05/30	19	40.79	13	40.85	41.00	6	2,817	0.21%
2018/05/29	12	43.40	13	43.61	41.15	-1	2,862	-0.03%
2018/05/28	26	40.84	35	41.32	41.90	-9	2,868	-0.31%
2018/05/25	17	39.94	16	39.37	39.15	1	2,965	0.03%
2018/05/24	37	40.14	33	40.08	39.50	4	3,101	0.13%
2018/05/23	27	40.01	15.2	40.38	39.60	11.9	3,135	0.38%
2018/05/22	9	38.33	8	38.51	38.10	1	3,165	0.03%
2018/05/21	38	39.59	37	39.46	38.80	1	3,176	0.03%
2018/05/18	0	0.00	2	37.58	37.90	-2	3,055	-0.07%
2018/05/17	4	38.19	2	37.93	37.10	2	3,061	0.07%
2018/05/16	0	0.00	16	35.86	35.50	-16	3,013	-0.53%
2018/05/15	0	0.00	1	36.30	36.25	-1	3,088	-0.03%
2018/05/14	16	36.93	0	0.00	36.95	16	3,123	0.51%
2018/05/10	3	36.90	7	36.67	36.10	-4	3,235	-0.12%
2018/05/09	2	35.05	0	0.00	34.90	2	3,271	0.06%
2018/05/08	2	35.30	10	35.75	34.65	-8	3,501	-0.23%
2018/04/30	0	0.00	3	30.90	30.90	-3	4,579	-0.07%
2018/04/27	0	0.00	2	30.35	30.50	-2	4,599	-0.04%
2018/04/24	5	31.55	0	0.00	30.45	5	4,641	0.11%
2018/04/20	10	33.50	0	0.00	33.35	10	4,756	0.21%
2018/04/19	0	0.00	10	33.80	34.05	-10	4,766	-0.21%
2018/04/18	10	32.05	0	0.00	31.90	10	4,797	0.21%
2018/04/17	2	31.65	1	31.90	31.30	1	4,802	0.02%
2018/04/11	1	34.75	1	34.75	34.60	0	4,868	0.00%
2018/04/09	0	0.00	10	35.00	34.60	-10	4,895	-0.20%
2018/04/02	3	34.80	4	34.49	34.50	-1	4,929	-0.02%
2018/03/30	10	34.45	0	0.00	34.60	10	4,943	0.20%
2018/03/28	0	0.00	13	36.10	35.80	-13	4,989	-0.26%
2018/03/27	0	0.00	7	36.00	35.45	-7	4,984	-0.14%
2018/03/26	0	0.00	5	34.87	34.80	-5	4,998	-0.10%
2018/03/23	10	34.45	1	34.50	34.85	9	4,997	0.18%
2018/03/22	15	36.29	0	0.00	35.50	15	4,980	0.30%
2018/03/21	0	0.00	1	38.05	37.05	-1	4,951	-0.02%
2018/03/20	17	37.62	17	37.85	37.40	0	4,937	0.00%
2018/03/19	3	37.30	19	37.22	36.80	-16	4,865	-0.33%
2018/03/16	2	36.15	0	0.00	36.00	2	4,845	0.04%
2018/03/15	4	36.08	3	36.00	36.40	1	4,836	0.02%
2018/03/14	14	36.77	5	37.40	36.65	9	4,820	0.19%
2018/03/13	12	37.85	16	37.99	37.45	-4	4,793	-0.08%
2018/03/12	8	37.29	8	37.49	36.65	0	4,731	0.00%
2018/03/09	15	37.22	16	37.56	36.90	-1	4,707	-0.02%
2018/03/08	17	37.03	7	37.23	37.40	10	4,689	0.21%
2018/03/07	8	39.18	2	38.28	37.30	6	4,591	0.13%
2018/03/06	15	38.15	23	37.97	37.75	-8	4,410	-0.18%
2018/03/05	22	36.46	25	36.41	36.10	-3	4,278	-0.07%
2018/03/02	15	34.89	2	35.20	34.60	13	4,199	0.31%
2018/03/01	6	36.72	25	36.98	36.50	-19	4,145	-0.46%
2018/02/27	22	36.03	21	37.25	35.70	1	4,037	0.02%
2018/02/26	7	35.08	6	35.88	36.40	1	3,877	0.03%
2018/02/23	0	0.00	1	32.75	33.10	-1	3,759	-0.03%
2018/02/22	1	31.00	8	31.68	31.45	-7	3,922	-0.18%
2018/02/21	3	29.75	0	0.00	29.75	3	3,850	0.08%
2018/02/09	20	27.60	1	27.15	27.45	19	3,929	0.48%
2018/02/08	0	0.00	6	29.18	28.45	-6	3,994	-0.15%
2018/02/07	5	29.39	26	29.29	29.05	-21	4,013	-0.52%
2018/02/06	3	30.93	6	31.72	30.10	-3	4,044	-0.07%
2018/02/05	3	33.22	10	33.05	33.40	-7	4,135	-0.17%
2018/02/02	22	36.20	6	35.87	35.40	16	4,256	0.38%
2018/02/01	14	38.56	2	38.95	38.00	12	4,414	0.27%
2018/01/31	9	37.59	24	37.53	39.00	-15	4,545	-0.33%
2018/01/30	53	38.60	63	38.73	37.10	-10	4,351	-0.23%
2018/01/29	2	37.53	15	37.87	38.50	-13	3,942	-0.33%
2018/01/26	18	34.21	12	34.95	35.00	6	3,950	0.15%
2018/01/25	10	31.85	9	32.46	31.85	1	3,732	0.03%
2018/01/24	3	30.98	3	31.20	31.20	0	3,672	0.00%
2018/01/22	0	0.00	2	31.30	31.40	-2	3,674	-0.05%
2018/01/19	0	0.00	3	31.18	31.60	-3	3,665	-0.08%
2018/01/18	4	31.70	4	31.80	31.30	0	3,639	0.00%
2018/01/17	6	31.88	3	31.95	31.80	3	3,624	0.08%
2018/01/16	13	32.17	22	32.06	31.65	-9	3,589	-0.25%
2018/01/15	3	30.65	1	30.90	31.00	2	3,496	0.06%
2018/01/12	15	31.68	11	31.43	30.70	4	3,480	0.11%
2018/01/11	12	29.46	3	29.88	29.80	9	3,427	0.26%
2018/01/10	4	29.06	4	28.73	28.90	0	3,415	0.00%
2018/01/09	12	30.62	9	30.76	30.25	3	3,392	0.09%
2018/01/08	2	30.60	22	30.30	30.80	-20	3,381	-0.59%
2018/01/05	8	31.11	17	31.23	31.00	-9	3,343	-0.27%
2018/01/04	5	30.85	26	30.81	30.75	-21	3,309	-0.63%
2018/01/03	11	30.32	1	30.25	30.40	10	3,282	0.30%
2018/01/02	3	30.90	2	30.40	30.60	1	3,261	0.03%