國光生 (4142)-凱基-新莊券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
28.20
漲跌
▼0.20
漲幅
-0.70%
成交量
387張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:35(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

國光生 (4142)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/05/17	0	0.00	1	28.25	28.25	-1	947	-0.11%
2024/05/15	0	0.00	1	27.90	27.70	-1	1,024	-0.10%
2024/05/14	0	0.00	1	27.75	27.80	-1	1,112	-0.09%
2024/05/13	3	27.48	1	27.60	27.40	2	1,115	0.18%
2024/05/06	1	28.20	0	0.00	28.20	1	1,115	0.09%
2024/05/03	0	0.00	1	27.60	27.60	-1	1,100	-0.09%
2024/05/02	0	0.00	2	27.55	27.60	-2	1,099	-0.18%
2024/04/26	2	27.05	0	0.00	27.05	2	1,091	0.18%
2024/04/25	1	27.30	0	0.00	27.05	1	1,092	0.09%
2024/04/16	1	25.30	0	0.00	25.30	1	935	0.11%
2024/04/15	0	0.00	30	26.40	26.00	-30	920	-3.26%
2024/04/10	0	0.00	1	26.55	26.55	-1	915	-0.11%
2024/04/09	0	0.00	2	26.45	26.45	-2	939	-0.21%
2024/04/03	0	0.00	1	26.45	26.45	-1	943	-0.11%
2024/04/02	0	0.00	4	26.78	26.60	-4	945	-0.42%
2024/03/29	0	0.00	1	26.80	26.75	-1	973	-0.10%
2024/03/27	0	0.00	2	26.85	26.70	-2	976	-0.20%
2024/03/26	0	0.00	2	26.65	26.55	-2	984	-0.20%
2024/03/25	0	0.00	1	26.65	26.75	-1	991	-0.10%
2024/03/22	0	0.00	3	26.38	26.35	-3	990	-0.30%
2024/03/21	0	0.00	1	26.65	26.55	-1	994	-0.10%
2024/03/20	1	26.25	3.5	26.58	26.65	-2.5	1,025	-0.24%
2024/03/15	0	0.00	1	26.80	26.50	-1	1,032	-0.10%
2024/03/14	2	27.50	1	27.00	26.90	1	1,045	0.10%
2024/03/13	1.5	28.13	0	0.00	27.80	1.5	1,026	0.15%
2024/03/12	0	0.00	3	28.42	28.55	-3	1,020	-0.29%
2024/03/11	1	28.25	17.5	28.15	28.20	-16.5	1,031	-1.60%
2024/03/08	0	0.00	1	28.20	28.15	-1	1,040	-0.10%
2024/03/07	2	28.58	0	0.00	28.40	2	1,071	0.19%
2024/03/05	1	28.90	1	28.90	28.90	0	1,084	0.00%
2024/03/04	2	28.73	0	0.00	28.70	2	1,094	0.18%
2024/03/01	1	29.25	0	0.00	29.20	1	1,115	0.09%
2024/02/29	1	29.55	0	0.00	29.40	1	1,226	0.08%
2024/02/26	2	29.98	0	0.00	29.95	2	1,221	0.16%
2024/02/23	0	0.00	1	30.15	30.00	-1	1,222	-0.08%
2024/02/22	0	0.00	1	30.45	30.45	-1	1,220	-0.08%
2024/02/21	1	30.00	0	0.00	30.00	1	1,213	0.08%
2024/02/16	0	0.00	2	30.00	30.30	-2	1,211	-0.17%
2024/02/15	1	29.35	1	29.80	29.65	0	1,140	0.00%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/02/02	1	30.25	0	0.00	30.05	1	1,049	0.10%
2024/01/31	1	30.65	0	0.00	30.55	1	1,030	0.10%
2024/01/30	2	30.90	0	0.00	30.80	2	1,042	0.19%
2024/01/29	3	31.10	0	0.00	31.10	3	1,041	0.29%
2024/01/23	3	31.17	0	0.00	31.10	3	1,035	0.29%
2024/01/11	1	32.15	1	32.10	32.10	0	1,018	0.00%
2024/01/04	1	32.95	1	33.05	33.05	0	1,026	0.00%
2024/01/03	1	33.35	1	33.00	33.00	0	1,022	0.00%
2023/12/22	1	32.85	0	0.00	32.75	1	974	0.10%
2023/12/19	0	0.00	1	32.90	32.85	-1	972	-0.10%
2023/12/18	3	33.00	2	33.03	33.00	1	987	0.10%
2023/12/15	1	32.85	0	0.00	32.50	1	1,000	0.10%
2023/12/11	2	33.45	0	0.00	33.20	2	983	0.20%
2023/12/08	2	34.28	0	0.00	34.15	2	960	0.21%
2023/12/07	2	34.85	0	0.00	34.35	2	965	0.21%
2023/12/06	1	35.15	0	0.00	35.05	1	982	0.10%
2023/12/05	3	35.73	0	0.00	35.80	3	967	0.31%
2023/12/04	2	36.43	2	36.13	36.05	0	953	0.00%
2023/12/01	31	36.00	9	35.92	35.80	22	920	2.39%
2023/11/28	7	35.65	7	36.10	35.65	0	880	0.00%
2023/11/27	4	35.48	9	35.43	36.00	-5	845	-0.59%
2023/10/24	0	0.00	1	31.95	32.00	-1	775	-0.13%
2023/10/20	1	31.65	0	0.00	31.60	1	786	0.13%
2023/10/12	2	33.25	0	0.00	33.25	2	867	0.23%
2023/09/26	13	34.66	0	0.00	34.50	13	901	1.44%
2023/09/22	5	34.05	0	0.00	34.00	5	896	0.56%
2023/08/14	0	0.00	8	33.16	33.20	-8	871	-0.92%
2023/08/10	1	34.35	0	0.00	33.75	1	871	0.11%
2023/08/08	0	0.00	1	34.05	34.00	-1	879	-0.11%
2023/08/02	0	0.00	1	34.55	34.50	-1	925	-0.11%
2023/08/01	1	35.10	1	35.00	35.00	0	919	0.00%
2023/07/25	0	0.00	1	35.65	35.50	-1	955	-0.10%
2023/07/24	1	35.30	1	35.55	35.45	0	949	0.00%
2023/07/20	1	36.99	0	0.00	36.20	1	960	0.11%
2023/07/19	2	37.45	0	0.00	36.80	2	979	0.20%
2023/07/18	0	0.00	1	35.30	35.20	-1	960	-0.10%
2023/07/06	2	36.75	0	0.00	36.75	2	1,055	0.19%
2023/06/27	1	37.20	0	0.00	37.20	1	1,082	0.09%
2023/06/21	0	0.00	3	37.30	37.30	-3	1,089	-0.28%
2023/06/19	0	0.00	1	37.80	37.85	-1	1,102	-0.09%
2023/06/16	1	37.45	1	37.70	37.85	0	1,103	0.00%
2023/06/14	2	37.23	2	37.28	37.25	0	1,094	0.00%
2023/06/13	20	37.65	0	0.00	37.60	20	1,108	1.80%
2023/05/26	20	37.80	0	0.00	37.75	20	2,237	0.89%
2023/05/24	0	38.60	0	0.00	38.70	0	2,247	0.00%
2023/05/11	20	37.51	0	0.00	37.55	20	2,370	0.84%
2023/04/26	2	39.05	2	38.75	39.15	0	2,956	0.00%
2023/04/25	0	0.00	1	40.35	39.30	-1	2,951	-0.03%
2023/04/24	2	40.95	0	0.00	40.25	2	2,936	0.07%
2023/04/19	1	40.80	1	40.50	40.50	0	2,861	0.00%
2023/04/18	0	40.95	0	0.00	40.75	0	2,844	0.00%
2023/04/14	0	0.00	1	40.50	40.45	-1	2,802	-0.04%
2023/03/23	0	39.30	0	0.00	39.00	0	2,934	0.00%
2023/03/14	1	40.10	1	39.55	39.50	0	2,970	0.00%
2023/03/10	7	40.60	8	42.51	40.45	-1	2,901	-0.03%
2023/03/09	10	42.25	2	43.05	44.85	8	2,395	0.33%
2023/03/02	4	39.95	4	40.23	41.30	0	1,990	0.00%
2023/02/22	0	0.00	2	40.45	40.15	-2	1,988	-0.10%
2023/02/21	1	41.15	1	41.00	41.00	0	2,014	0.00%
2023/02/20	2	40.90	2	41.03	41.10	0	2,025	0.00%
2023/02/15	1	39.65	0	0.00	39.75	1	2,104	0.05%
2023/02/10	0	0.00	15	40.69	40.20	-15	2,093	-0.72%
2023/02/09	0	0.00	10	41.08	41.15	-10	2,065	-0.48%
2023/02/08	1	41.00	24	41.40	41.55	-23	2,031	-1.13%
2023/02/07	1	42.45	2	42.05	41.60	-1	1,984	-0.05%
2023/02/06	1	40.25	1	41.00	40.25	0	1,850	0.00%
2023/02/03	0	0.00	1	40.85	40.75	-1	1,814	-0.06%
2023/02/02	18	39.91	17	39.66	39.90	1	1,743	0.06%
2023/02/01	1	39.30	1	39.65	39.65	0	1,701	0.00%
2023/01/31	3	39.38	3	39.52	39.65	0	1,664	0.00%
2023/01/30	0	0.00	20	38.75	38.75	-20	1,471	-1.36%
2023/01/06	1	35.15	1	35.05	35.05	0	1,488	0.00%
2022/12/29	9	35.51	0	0.00	35.70	9	1,614	0.56%
2022/12/28	1	35.80	0	0.00	35.70	1	1,624	0.06%
2022/12/26	1	37.50	13	37.45	37.00	-12	1,631	-0.74%
2022/12/23	5	35.92	4	36.30	36.45	1	1,627	0.06%
2022/12/20	20	35.90	0	0.00	35.75	20	1,659	1.21%
2022/12/19	2	36.90	22	37.48	37.85	-20	1,646	-1.21%
2022/12/01	22	38.57	2	38.05	38.25	20	1,674	1.19%
2022/11/23	0	0.00	1	36.75	36.90	-1	2,022	-0.05%
2022/11/22	0	0.00	10	36.55	36.60	-10	2,061	-0.49%
2022/11/21	0	0.00	2	37.15	37.15	-2	2,082	-0.10%
2022/11/18	20	37.48	1	37.45	37.55	19	2,120	0.90%
2022/11/14	20	35.33	16	35.72	35.30	4	2,068	0.19%
2022/11/11	1	34.70	0	0.00	34.85	1	2,035	0.05%
2022/11/10	0	0.00	20	34.19	34.00	-20	2,029	-0.99%
2022/11/07	0	0.00	10	34.53	34.40	-10	2,043	-0.49%
2022/11/02	46	34.43	0	0.00	34.85	46	2,059	2.23%
2022/10/19	1.1	33.55	0	0.00	32.75	1.1	2,380	0.05%
2022/10/12	1	34.15	0	0.00	33.95	1	2,534	0.04%
2022/10/07	1	35.25	0	0.00	35.10	1	2,562	0.04%
2022/10/04	1	34.55	0	0.00	34.40	1	2,607	0.04%
2022/09/29	0	0.00	1	33.40	33.40	-1	2,982	-0.03%
2022/09/28	3	33.48	0	0.00	32.65	3	3,196	0.09%
2022/09/26	0	0.00	2	33.60	33.45	-2	3,244	-0.06%
2022/09/16	5	36.55	0	0.00	36.55	5	3,710	0.13%
2022/09/14	7	36.94	2	37.03	36.90	5	3,739	0.13%
2022/09/12	12	36.96	0	0.00	37.25	12	3,839	0.31%
2022/09/02	0	0.00	2	41.40	41.30	-2	3,842	-0.05%
2022/08/31	2	41.00	0	0.00	40.70	2	3,741	0.05%
2022/08/25	0	0.00	2	38.80	39.70	-2	3,505	-0.06%
2022/08/24	3	38.93	11	39.02	39.10	-8	3,453	-0.23%
2022/08/22	0	0.00	1	39.10	38.75	-1	3,408	-0.03%
2022/08/19	1	38.60	1	38.55	38.45	0	3,375	0.00%
2022/08/18	1	38.40	0	0.00	38.50	1	3,367	0.03%
2022/08/17	1	37.90	1	38.35	38.35	0	3,355	0.00%
2022/08/16	2	38.00	2	38.20	38.30	0	3,345	0.00%
2022/08/15	1	37.10	12	37.50	37.60	-11	3,329	-0.33%
2022/08/12	1	37.40	1	37.35	37.35	0	3,327	0.00%
2022/08/11	2	37.10	2	37.38	37.35	0	3,341	0.00%
2022/08/08	1	37.15	1	37.10	37.10	0	3,336	0.00%
2022/08/05	1	36.20	1	36.80	36.80	0	3,344	0.00%
2022/08/03	11	37.10	1	37.05	37.05	10	3,335	0.30%
2022/08/02	1	38.20	0	0.00	38.15	1	3,319	0.03%
2022/08/01	1	39.35	1	39.55	39.30	0	3,307	0.00%
2022/07/29	10	40.22	12	40.23	40.20	-2	3,314	-0.06%
2022/07/27	3	40.40	3	39.88	39.90	0	3,310	0.00%
2022/07/26	0	0.00	1	40.35	40.90	-1	3,274	-0.03%
2022/07/25	4	40.84	2	40.83	40.65	2	3,253	0.06%
2022/07/22	2	39.93	2	40.20	39.95	0	3,253	0.00%
2022/07/21	1	39.75	1	39.95	40.10	0	3,234	0.00%
2022/07/20	0	0.00	1	39.00	39.10	-1	3,221	-0.03%
2022/07/19	0	0.00	1	38.00	38.00	-1	3,234	-0.03%
2022/07/18	1	38.15	1	38.00	38.00	0	3,263	0.00%
2022/07/15	1	38.25	2	38.20	38.25	-1	3,276	-0.03%
2022/07/14	1	38.95	1	39.20	39.15	0	3,279	0.00%
2022/07/13	2	39.98	3	39.92	39.50	-1	3,320	-0.03%
2022/07/12	14	39.20	3	39.37	39.25	11	3,378	0.33%
2022/07/08	0	0.00	11	41.43	40.70	-11	3,687	-0.30%
2022/07/07	20	40.49	15	40.90	41.50	5	3,633	0.14%
2022/07/06	5	40.46	3	40.60	40.35	2	3,537	0.06%
2022/07/05	5	37.09	4	37.24	38.05	1	3,612	0.03%
2022/07/01	1	38.55	0	0.00	36.40	1	3,681	0.03%
2022/06/28	8	40.92	8	40.35	40.50	0	3,411	0.00%
2022/06/27	1	38.05	1	39.15	39.35	0	3,247	0.00%
2022/06/24	2	37.43	2	37.60	38.65	0	3,191	0.00%
2022/06/23	5	37.60	20	37.33	37.40	-15	3,192	-0.47%
2022/06/22	16	37.18	1	37.35	36.85	15	3,167	0.47%
2022/06/21	3	36.98	4	37.16	37.10	-1	3,140	-0.03%
2022/06/20	3	39.03	3	38.08	36.90	0	3,119	0.00%
2022/06/17	1	37.50	1	37.90	38.50	0	3,009	0.00%
2022/06/15	0	0.00	0.2	35.83	37.00	-0.2	2,893	-0.01%
2022/06/13	0.2	36.27	0	0.00	35.75	0.2	2,886	0.01%
2022/05/27	0	0.00	6	34.85	35.00	-6	2,929	-0.20%
2022/05/12	0	0.00	5	34.45	34.30	-5	3,373	-0.15%
2022/05/05	0	0.00	1	40.10	39.90	-1	3,211	-0.03%
2022/05/03	1	41.20	0	0.00	40.80	1	3,233	0.03%
2022/04/26	0	0.00	1	41.60	41.00	-1	3,179	-0.03%
2022/04/25	1	42.00	1	41.95	41.65	0	3,155	0.00%
2022/04/21	1	42.65	0	0.00	42.75	1	3,064	0.03%
2022/04/19	1	42.80	0	0.00	43.00	1	3,010	0.03%
2022/04/18	2	44.85	0	0.00	44.05	2	2,969	0.07%
2022/04/15	3	44.20	1	45.10	44.00	2	2,970	0.07%
2022/04/14	6	43.93	0	0.00	44.30	6	2,879	0.21%
2022/04/11	12	43.48	13	44.02	44.60	-1	2,494	-0.04%
2022/04/07	5	41.95	5	41.90	41.90	0	2,159	0.00%
2022/04/01	0	40.25	0	0.00	40.00	0	2,059	0.00%
2022/03/30	0	0.00	1	39.90	40.05	-1	2,038	-0.05%
2022/03/28	1	39.70	0	0.00	39.70	1	2,035	0.05%
2022/03/15	0	0.00	1	39.50	39.30	-1	2,140	-0.05%
2022/03/07	0	38.35	0	0.00	38.00	0	2,108	0.00%
2022/03/01	0.1	40.10	0	0.00	40.10	0.1	2,438	0.00%
2022/02/15	2	43.40	2	44.13	42.75	0	2,522	0.00%
2022/01/25	4	40.10	0	0.00	40.05	4	2,169	0.18%
2022/01/24	0.2	42.25	0	0.00	41.80	0.2	2,142	0.01%
2022/01/21	1	44.00	1	43.65	42.80	0	2,136	0.00%
2022/01/12	0	0.00	3	43.45	43.75	-3	2,107	-0.14%
2022/01/11	3	43.85	0	0.00	43.60	3	2,097	0.14%
2022/01/10	1	44.55	0	0.00	44.40	1	2,084	0.05%
2022/01/07	0	0.00	5	44.35	45.20	-5	1,990	-0.25%
2022/01/06	5	44.30	5	44.75	44.00	0	1,929	0.00%
2022/01/05	5	43.85	0	0.00	43.95	5	1,989	0.25%
2021/12/30	0	0.00	11	44.70	44.65	-11	2,053	-0.54%
2021/12/29	0	0.00	1	44.20	44.35	-1	2,057	-0.05%
2021/12/28	3	43.78	14	43.83	44.00	-11	2,091	-0.53%
2021/12/27	6	44.08	1	44.05	44.00	5	2,152	0.23%
2021/12/24	16	44.30	0	0.00	44.25	16	2,190	0.73%
2021/12/23	12	44.35	24	44.55	44.40	-12	2,203	-0.54%
2021/12/22	12	44.55	12	44.75	44.40	0	2,235	0.00%
2021/12/21	13	44.96	12	45.20	44.90	1	2,242	0.04%
2021/12/20	12	44.30	13	44.68	44.60	-1	2,220	-0.05%
2021/12/17	3	43.42	0	0.00	44.65	3	2,227	0.13%
2021/12/16	2	43.15	0	0.00	43.15	2	2,233	0.09%
2021/12/15	3	43.25	12	43.20	43.10	-9	2,264	-0.40%
2021/12/14	4	43.40	0	0.00	43.00	4	2,275	0.18%
2021/12/13	4	44.10	0	0.00	43.90	4	2,287	0.17%
2021/12/10	12	44.33	0	0.00	44.45	12	2,332	0.51%
2021/12/08	0	0.00	5	44.94	44.50	-5	2,770	-0.18%
2021/12/07	15	44.39	13	44.30	44.40	2	2,782	0.07%
2021/12/06	2	44.80	13	44.75	44.75	-11	2,790	-0.39%
2021/12/02	13	45.10	13	45.39	45.25	0	3,058	0.00%
2021/12/01	13	45.20	0	0.00	45.05	13	3,165	0.41%
2021/11/29	3	47.93	3	46.93	46.90	0	3,152	0.00%
2021/11/24	1	44.65	0	0.00	45.10	1	2,903	0.03%
2021/11/23	1	46.85	1	45.00	44.80	0	2,919	0.00%
2021/10/14	0	0.00	1	42.75	43.50	-1	4,349	-0.02%
2021/10/13	0	0.00	1	44.65	42.35	-1	4,335	-0.02%
2021/10/08	0.6	47.05	10	47.00	46.85	-9.4	4,269	-0.22%
2021/10/07	0	0.00	2	46.78	47.10	-2	4,297	-0.05%
2021/10/06	2	47.60	2	47.85	47.15	0	4,370	0.00%
2021/10/05	0	0.00	1	47.05	48.00	-1	4,389	-0.02%
2021/09/28	1	51.70	0	0.00	51.70	1	4,403	0.02%
2021/09/24	0	0.00	4	51.48	51.60	-4	4,528	-0.09%
2021/09/23	3	52.30	0	0.00	52.00	3	4,637	0.06%
2021/09/15	2	53.65	8	53.41	53.50	-6	4,702	-0.13%
2021/09/14	7	53.50	6	55.20	53.20	1	4,690	0.02%
2021/09/13	6	54.60	10	54.95	54.80	-4	4,522	-0.09%
2021/09/10	2	51.50	2	52.20	51.20	0	4,343	0.00%
2021/09/09	2	50.80	3	51.10	51.10	-1	4,379	-0.02%
2021/09/08	3	51.83	5	52.00	51.20	-2	4,390	-0.05%
2021/09/07	1	53.60	2	53.80	53.60	-1	4,332	-0.02%
2021/09/06	10	53.50	10	52.60	52.20	0	4,341	0.00%
2021/08/31	0	0.00	6	52.00	52.50	-6	5,219	-0.11%
2021/08/30	0	0.00	4	51.70	51.80	-4	5,315	-0.08%
2021/08/27	0	0.00	7	51.80	51.60	-7	5,356	-0.13%
2021/08/26	17	52.72	4	51.88	51.60	13	5,393	0.24%
2021/08/25	3	51.20	3	51.67	51.30	0	5,409	0.00%
2021/08/24	0	0.00	2	51.00	50.70	-2	5,522	-0.04%
2021/08/23	24	51.54	0.5	51.10	51.40	23.5	5,707	0.41%
2021/08/20	3	47.93	5	49.95	49.95	-2	5,455	-0.04%
2021/08/19	0	0.00	1	46.20	45.45	-1	5,542	-0.02%
2021/08/18	1	47.15	0	0.00	47.10	1	5,779	0.02%
2021/08/17	0	0.00	2	48.70	48.35	-2	5,997	-0.03%
2021/08/16	0	0.00	1	48.55	48.45	-1	6,319	-0.02%
2021/08/13	0	49.10	1	48.70	48.40	-1	6,581	-0.02%
2021/08/11	1	48.00	0	0.00	48.00	1	7,630	0.01%
2021/08/06	2	49.00	1	49.20	49.00	1	11,062	0.01%
2021/07/28	0.5	48.20	0	0.00	48.10	0.5	13,936	0.00%
2021/07/23	1	49.70	1	49.05	49.05	0	14,345	0.00%
2021/07/22	0	0.00	5	48.92	48.70	-5	14,333	-0.03%
2021/07/21	3	51.17	2	50.48	48.70	1	14,430	0.01%
2021/07/20	0	0.00	3.4	53.75	53.90	-3.4	14,207	-0.02%
2021/07/15	3	49.50	6	49.73	50.00	-3	14,182	-0.02%
2021/07/13	4	49.50	1	49.50	49.05	3	14,190	0.02%
2021/07/12	0	0.00	5	50.80	50.70	-5	14,150	-0.04%
2021/07/09	2	51.80	0.6	51.64	51.30	1.4	14,206	0.01%
2021/07/08	1	51.10	0	0.00	51.20	1	14,271	0.01%
2021/07/07	0	0.00	1	51.90	51.30	-1	14,359	-0.01%
2021/07/06	1	51.30	0	0.00	51.30	1	14,521	0.01%
2021/07/02	1	52.80	1	52.20	52.00	0	14,728	0.00%
2021/07/01	6	53.78	1	54.00	52.60	5	14,781	0.03%
2021/06/30	1	52.90	0	0.00	53.60	1	14,775	0.01%
2021/06/29	0	0.00	12	51.33	51.80	-12	14,711	-0.08%
2021/06/28	11	51.80	0	0.00	51.80	11	14,723	0.07%
2021/06/24	1	53.20	0	0.00	52.80	1	15,083	0.01%
2021/06/23	1	52.10	2	53.00	52.80	-1	15,220	-0.01%
2021/06/22	1	52.10	1	51.80	51.80	0	15,973	0.00%
2021/06/18	2	53.35	5	53.28	53.30	-3	17,199	-0.02%
2021/06/17	1	53.70	0	0.00	53.50	1	17,234	0.01%
2021/06/16	0	0.00	1	53.70	53.10	-1	17,283	-0.01%
2021/06/15	1	54.00	1	53.60	54.10	0	17,312	0.00%
2021/06/11	18	57.22	21	55.73	55.40	-3	17,220	-0.02%
2021/06/10	1	58.00	7	57.61	57.50	-6	16,943	-0.04%
2021/06/09	0	0.00	10	55.45	55.50	-10	16,669	-0.06%
2021/06/08	13	54.79	5	55.14	54.50	8	16,569	0.05%
2021/06/02	1	53.60	0	0.00	53.80	1	16,549	0.01%
2021/06/01	6	51.18	6	51.80	53.10	0	16,795	0.00%
2021/05/31	5	52.06	5	52.16	52.30	0	16,694	0.00%
2021/05/28	1	54.70	0	0.00	54.70	1	16,578	0.01%
2021/05/27	4	54.28	6	54.80	55.00	-2	16,590	-0.01%
2021/05/26	10	54.69	13	54.09	53.60	-3	16,598	-0.02%
2021/05/25	5	53.72	5	53.58	53.20	0	17,008	0.00%
2021/05/24	22	56.00	31	56.63	55.50	-9	17,555	-0.05%
2021/05/21	29	55.99	15	56.09	55.60	14	18,458	0.08%
2021/05/20	10	59.17	13	58.25	56.30	-3	18,598	-0.02%
2021/05/19	25	58.82	31	58.46	57.80	-6	18,796	-0.03%
2021/05/18	29	61.64	19	60.39	60.80	10	18,444	0.05%
2021/05/17	5	62.40	9	62.46	63.30	-4	17,355	-0.02%
2021/05/14	24	61.36	25	60.42	57.60	-1	16,753	-0.01%
2021/05/13	25	61.90	19	62.83	62.90	6	15,631	0.04%
2021/05/12	3	56.40	18	56.87	57.20	-15	13,967	-0.11%
2021/05/11	0	0.00	2	52.10	52.00	-2	13,213	-0.02%
2021/05/10	2	50.80	0	0.00	50.20	2	13,140	0.02%
2021/05/07	1	50.40	0	0.00	50.60	1	13,202	0.01%
2021/05/06	1	50.50	0	0.00	50.10	1	13,240	0.01%
2021/05/05	0	0.00	2	51.00	50.50	-2	13,231	-0.02%
2021/05/04	20	52.79	25	51.80	51.00	-5	13,284	-0.04%
2021/05/03	15	55.93	20	55.55	54.40	-5	13,343	-0.04%
2021/04/29	10	53.60	2	53.70	53.40	8	13,186	0.06%
2021/04/28	1	54.20	0	0.00	53.30	1	13,271	0.01%
2021/04/27	4	53.85	10	55.26	54.40	-6	13,492	-0.04%
2021/04/26	1	53.00	0	0.00	52.70	1	13,442	0.01%
2021/04/23	2	53.15	0	0.00	52.50	2	13,590	0.01%
2021/04/22	7	54.04	0	0.00	53.10	7	13,713	0.05%
2021/04/21	3	55.67	3	55.43	55.20	0	13,679	0.00%
2021/04/20	3	55.80	0	0.00	55.40	3	13,737	0.02%
2021/04/19	2	55.35	0	0.00	55.30	2	13,935	0.01%
2021/04/15	2	54.90	0	0.00	55.40	2	13,968	0.01%
2021/04/14	1	55.60	0	0.00	55.70	1	13,976	0.01%
2021/04/13	1	58.00	0	0.00	57.00	1	14,060	0.01%
2021/04/12	6	58.97	5	58.72	58.50	1	14,027	0.01%
2021/04/08	0	0.00	3	57.03	56.70	-3	13,929	-0.02%
2021/04/07	4	56.75	2	56.90	56.40	2	14,028	0.01%
2021/04/06	2	56.45	0	0.00	56.30	2	14,093	0.01%
2021/03/31	2	57.15	1	58.40	57.10	1	14,081	0.01%
2021/03/30	1	57.50	9	57.80	57.40	-8	14,077	-0.06%
2021/03/29	15	58.55	1	57.90	58.10	14	14,217	0.10%
2021/03/26	6	56.83	5	56.82	56.60	1	14,167	0.01%
2021/03/25	3	59.83	0	0.00	56.60	3	14,032	0.02%
2021/03/24	10	58.79	15	61.13	61.40	-5	13,290	-0.04%
2021/03/23	4	56.00	5	55.54	55.90	-1	12,210	-0.01%
2021/03/22	1	54.70	2	54.20	53.90	-1	12,342	-0.01%
2021/03/19	0	0.00	1	55.70	54.70	-1	12,395	-0.01%
2021/03/18	3	56.63	1	56.00	55.80	2	12,360	0.02%
2021/03/17	2	56.15	7	55.89	55.50	-5	12,386	-0.04%
2021/03/15	3	56.43	0	0.00	56.10	3	12,479	0.02%
2021/03/11	1	58.00	1.3	57.41	56.90	-0.3	12,600	0.00%
2021/03/08	4	57.63	4	56.93	57.00	0	12,498	0.00%
2021/03/04	0	0.00	1	56.30	55.90	-1	12,274	-0.01%
2021/03/03	1	57.30	4	56.68	56.90	-3	12,258	-0.02%
2021/03/02	9	58.39	9	57.50	56.10	0	12,212	0.00%
2021/02/26	14	59.38	22	59.15	58.20	-8	12,355	-0.06%
2021/02/25	42	60.43	33	60.16	59.70	9	12,274	0.07%
2021/02/24	8	59.31	21	57.59	58.50	-13	11,843	-0.11%
2021/02/23	26	64.69	151	65.56	58.90	-125	11,303	-1.11%	大賣/鉅額交易
2021/02/22	91	65.38	413	65.15	65.40	-322	10,643	-3.03%	大賣/鉅額交易
2021/02/19	432	59.41	17	58.26	59.50	415	10,286	4.03%	大買/鉅額交易
2021/02/18	28	50.88	26	52.43	54.10	2	9,837	0.02%
2021/02/17	22	49.59	14	50.35	49.20	8	9,673	0.08%
2021/02/05	16	52.11	8	52.25	52.00	8	9,616	0.08%
2021/02/04	27	51.40	14	51.39	51.00	13	9,451	0.14%
2021/02/03	1	49.30	3	49.75	49.60	-2	9,294	-0.02%
2021/02/02	2	48.95	2	48.70	48.95	0	9,418	0.00%
2021/02/01	5	48.08	6	48.85	48.10	-1	9,419	-0.01%
2021/01/29	2	48.70	1	48.60	47.05	1	9,320	0.01%
2021/01/28	1	49.50	1	50.20	49.00	0	9,326	0.00%
2021/01/27	2	50.70	1	51.90	50.60	1	9,359	0.01%
2021/01/26	3	51.53	3	52.10	51.50	0	9,486	0.00%
2021/01/25	2	52.00	14	52.06	52.00	-12	9,855	-0.12%
2021/01/22	5	50.68	7	50.04	49.80	-2	10,010	-0.02%
2021/01/21	5	51.66	2	51.50	51.10	3	10,268	0.03%
2021/01/20	5	52.22	5	51.96	52.30	0	10,476	0.00%
2021/01/19	5	50.26	25	49.65	50.10	-20	10,317	-0.19%
2021/01/18	22	50.76	2	50.50	49.45	20	10,328	0.19%
2021/01/15	8	49.16	11	48.69	48.05	-3	10,179	-0.03%
2021/01/14	13	50.41	9	50.42	50.30	4	10,054	0.04%
2021/01/13	4	51.18	7	51.29	51.00	-3	10,073	-0.03%
2021/01/12	12	53.08	6	52.22	52.80	6	10,335	0.06%
2021/01/11	2	51.00	2	51.80	51.00	0	10,266	0.00%
2021/01/08	4.1	52.24	3	52.03	52.30	1.1	10,312	0.01%
2021/01/07	3	51.67	47	51.53	51.60	-44	10,374	-0.42%
2021/01/06	3	51.73	24	51.72	50.70	-21	10,409	-0.20%
2021/01/05	5	53.80	4	54.08	53.70	1	10,469	0.01%
2021/01/04	4	54.00	3	55.30	53.80	1	10,460	0.01%
2020/12/31	3	56.07	7	56.17	56.10	-4	10,402	-0.04%
2020/12/30	5	58.70	24	58.72	58.00	-19	10,368	-0.18%
2020/12/29	2	56.10	24	56.87	57.30	-22	10,352	-0.21%
2020/12/28	4	56.70	15.3	56.91	56.60	-11.3	10,495	-0.11%
2020/12/25	5	56.76	3	57.00	56.50	2	10,607	0.02%
2020/12/24	6	58.03	8	58.35	58.10	-2	10,701	-0.02%
2020/12/23	11	59.45	10	60.74	58.00	1	10,789	0.01%
2020/12/22	24	60.59	23	59.03	60.30	1	10,837	0.01%
2020/12/21	9	56.60	9	57.17	56.50	0	10,753	0.00%
2020/12/18	6	56.80	6	57.17	56.60	0	10,799	0.00%
2020/12/17	7	56.20	9	56.50	56.40	-2	10,833	-0.02%
2020/12/16	22	56.35	24	55.42	56.40	-2	10,937	-0.02%
2020/12/15	11	55.94	6	57.65	55.10	5	10,912	0.05%
2020/12/14	6	58.40	6	58.75	58.50	0	10,904	0.00%
2020/12/11	5	58.40	3	59.20	58.70	2	10,949	0.02%
2020/12/10	11	59.89	17	59.56	59.50	-6	10,973	-0.05%
2020/12/09	8.2	59.24	6	59.98	59.00	2.2	11,045	0.02%
2020/12/08	15	60.15	15	59.88	60.00	0	11,213	0.00%
2020/12/07	15	59.55	9	60.59	59.30	6	11,425	0.05%
2020/12/04	3	61.20	23	61.47	61.20	-20	12,474	-0.16%
2020/12/03	3	62.33	2	62.70	61.90	1	13,704	0.01%
2020/12/02	2	62.80	2	63.20	62.80	0	13,808	0.00%
2020/12/01	5	64.02	6	63.72	63.30	-1	14,038	-0.01%
2020/11/30	5	64.14	11	63.58	64.20	-6	14,053	-0.04%
2020/11/27	7	62.53	12	62.49	62.60	-5	13,964	-0.04%
2020/11/26	5	62.10	7	62.56	62.30	-2	14,034	-0.01%
2020/11/25	8	63.35	14	63.75	62.60	-6	14,219	-0.04%
2020/11/24	18	61.70	9	61.92	61.40	9	14,554	0.06%
2020/11/23	16	63.57	9	62.53	62.40	7	14,631	0.05%
2020/11/20	30	65.28	5	65.10	64.00	25	14,639	0.17%
2020/11/19	23	65.16	38	62.94	66.50	-15	14,643	-0.10%
2020/11/18	6	61.52	5	61.44	61.60	1	14,383	0.01%
2020/11/17	20	60.80	17	61.11	61.30	3	14,970	0.02%
2020/11/16	2	60.70	2	61.60	60.60	0	15,462	0.00%
2020/11/13	10	61.37	8	61.40	61.40	2	16,622	0.01%
2020/11/12	8	60.93	8	61.30	61.30	0	16,661	0.00%
2020/11/11	2	60.90	2	61.35	61.00	0	16,728	0.00%
2020/11/10	6	61.42	7	61.96	60.90	-1	16,951	-0.01%
2020/11/09	6	60.60	16	61.03	60.70	-10	17,133	-0.06%
2020/11/06	3	60.30	3	60.97	60.30	0	17,425	0.00%
2020/11/05	14	61.54	16	61.48	60.60	-2	17,928	-0.01%
2020/11/04	6	60.48	8	60.85	60.90	-2	18,228	-0.01%
2020/11/03	12	61.20	8	61.11	60.90	4	18,632	0.02%
2020/11/02	19	60.85	22	60.36	61.10	-3	18,872	-0.02%
2020/10/30	28	60.34	13	59.65	58.30	15	18,805	0.08%
2020/10/29	32	62.84	25	64.19	62.10	7	19,411	0.04%
2020/10/28	15	62.93	5	64.14	61.80	10	20,250	0.05%
2020/10/27	8	66.24	9	66.80	65.70	-1	20,220	0.00%
2020/10/26	12	66.69	3	67.23	66.70	9	20,616	0.04%
2020/10/23	3	68.10	3	68.47	68.20	0	21,175	0.00%
2020/10/22	5	68.14	12	68.21	68.20	-7	22,172	-0.03%
2020/10/21	1	68.10	1	69.30	68.50	0	22,935	0.00%
2020/10/20	25	70.69	18	71.05	69.50	7	23,393	0.03%
2020/10/19	19	68.91	15	68.45	68.70	4	23,722	0.02%
2020/10/16	4	67.00	4	67.53	67.00	0	24,341	0.00%
2020/10/15	18	67.16	3	67.90	66.80	15	25,019	0.06%
2020/10/14	2	68.60	3	68.93	68.00	-1	26,407	0.00%
2020/10/13	4	68.80	5	68.48	68.80	-1	27,222	0.00%
2020/10/12	1	70.70	0	0.00	70.60	1	27,255	0.00%
2020/10/08	5	72.06	1	71.60	71.60	4	27,637	0.01%
2020/10/07	2	71.75	6	72.05	72.20	-4	28,021	-0.01%
2020/10/06	9	71.69	6	71.55	71.80	3	28,393	0.01%
2020/10/05	12	70.92	31	70.96	71.40	-19	29,310	-0.06%
2020/09/30	17	68.02	25	68.48	68.60	-8	29,577	-0.03%
2020/09/29	7	67.63	7	67.76	67.50	0	30,213	0.00%
2020/09/28	7	69.03	2	69.65	69.00	5	30,594	0.02%
2020/09/25	18	69.51	7	68.96	68.60	11	31,035	0.04%
2020/09/24	18	71.47	14	72.15	72.00	4	31,661	0.01%
2020/09/23	1	73.00	0	0.00	71.90	1	32,661	0.00%
2020/09/22	2	72.10	3	72.67	72.30	-1	33,202	0.00%
2020/09/21	7	73.24	2	74.00	72.70	5	34,115	0.01%
2020/09/18	3	72.67	18	72.96	72.70	-15	35,452	-0.04%
2020/09/17	3	72.00	7	71.99	72.00	-4	36,197	-0.01%
2020/09/16	2	71.60	5	71.80	71.70	-3	37,698	-0.01%
2020/09/15	1	71.80	2	72.25	71.90	-1	38,515	0.00%
2020/09/14	14	71.31	12	71.35	71.30	2	39,408	0.01%
2020/09/11	22	70.86	25	70.78	70.60	-3	40,780	-0.01%
2020/09/10	18	72.14	20	71.88	71.70	-2	42,588	0.00%
2020/09/09	62	73.71	42	73.89	72.20	20	43,975	0.05%
2020/09/08	57	76.24	92	74.44	77.90	-35	44,595	-0.08%
2020/09/07	22	71.44	6	71.83	70.90	16	44,562	0.04%
2020/09/04	32	71.55	52	71.84	72.00	-20	46,177	-0.04%
2020/09/03	30	71.38	32	71.36	71.30	-2	46,814	0.00%
2020/09/02	27	72.56	16	72.34	72.30	11	46,790	0.02%
2020/09/01	22	71.57	21	72.07	72.60	1	46,775	0.00%
2020/08/31	40	72.41	48	73.08	71.80	-8	46,739	-0.02%
2020/08/28	35	74.09	28	74.07	72.30	7	46,560	0.02%
2020/08/27	14	71.86	5	71.66	72.00	9	46,086	0.02%
2020/08/26	13	70.89	19	71.65	71.90	-6	46,218	-0.01%
2020/08/25	17	71.50	23	70.84	70.70	-6	46,118	-0.01%
2020/08/24	9	73.02	5	73.14	72.60	4	46,051	0.01%
2020/08/21	46	74.08	44	73.91	73.50	2	46,090	0.00%
2020/08/20	25	71.31	19	70.66	71.60	6	45,532	0.01%
2020/08/19	57	75.40	66	75.76	72.90	-9	45,423	-0.02%
2020/08/18	5	70.60	1	70.60	70.60	4	44,712	0.01%
2020/08/17	12	64.37	7	64.40	64.20	5	45,084	0.01%
2020/08/14	10	64.17	14	64.60	64.80	-4	45,376	-0.01%
2020/08/13	11	65.66	26	65.00	64.00	-15	47,329	-0.03%
2020/08/12	23	67.87	21	67.76	67.30	2	49,207	0.00%
2020/08/11	28	67.58	17	67.55	66.70	11	49,774	0.02%
2020/08/10	19	70.97	16	71.80	70.00	3	50,071	0.01%
2020/08/07	35	72.77	50	72.40	72.50	-15	51,287	-0.03%
2020/08/06	17	71.31	10	72.27	71.20	7	51,734	0.01%
2020/08/05	10	71.15	6	71.58	70.60	4	52,673	0.01%
2020/08/04	40	73.44	19	73.53	71.60	21	54,201	0.04%
2020/08/03	49	71.90	74	71.21	74.60	-25	56,663	-0.04%
2020/07/31	14	68.27	3	68.77	67.90	11	55,535	0.02%
2020/07/30	55	68.34	33	68.45	68.70	22	55,320	0.04%
2020/07/29	34	67.41	29	68.41	66.50	5	54,948	0.01%
2020/07/28	43	65.56	82	63.06	66.40	-39	54,829	-0.07%
2020/07/27	63	69.03	18	67.46	65.40	45	53,947	0.08%
2020/07/24	22	70.46	38	69.80	71.70	-16	53,291	-0.03%
2020/07/23	27	70.82	36	70.65	70.30	-9	53,032	-0.02%
2020/07/22	62	70.17	58	69.67	69.50	4	52,788	0.01%
2020/07/21	44	67.80	19	67.68	67.90	25	52,715	0.05%
2020/07/20	37	65.21	47	65.45	66.00	-10	52,116	-0.02%
2020/07/17	57	68.85	34	68.44	67.20	23	50,751	0.05%
2020/07/16	24	76.04	22	75.78	74.60	2	49,968	0.00%
2020/07/15	85	76.30	55	75.69	75.60	30	50,012	0.06%
2020/07/14	22	75.99	15	75.54	75.90	7	49,709	0.01%
2020/07/13	27	76.92	15	78.36	76.10	12	49,359	0.02%
2020/07/10	60	77.15	60	77.66	77.50	0	49,025	0.00%
2020/07/09	32	76.01	15	76.03	75.50	17	48,100	0.04%
2020/07/08	80	77.59	79	77.37	76.40	1	47,628	0.00%
2020/07/07	34	75.84	78.2	75.01	74.70	-44.2	46,963	-0.09%
2020/07/06	22	77.70	23	78.49	77.60	-1	46,790	0.00%
2020/07/03	42	77.69	29	77.82	77.40	13	46,322	0.03%
2020/07/02	38	78.24	40.2	78.00	77.20	-2.2	45,562	0.00%
2020/07/01	15	74.62	11	74.23	75.40	4	44,753	0.01%
2020/06/30	45	75.12	25	75.21	74.10	20	44,196	0.05%
2020/06/29	22	74.54	45	74.91	76.00	-23	43,286	-0.05%
2020/06/24	30	69.60	26	70.52	70.10	4	41,972	0.01%
2020/06/23	47	74.64	58	74.56	72.50	-11	41,110	-0.03%
2020/06/22	22	68.16	42	68.68	71.00	-20	39,672	-0.05%
2020/06/19	40	67.85	21	67.91	66.70	19	38,954	0.05%
2020/06/18	52	70.14	47	70.56	69.10	5	38,099	0.01%
2020/06/17	51.2	69.17	52	69.33	68.60	-0.8	36,753	0.00%
2020/06/16	63	66.75	53	66.75	66.00	10	34,965	0.03%
2020/06/15	79	66.42	62	66.40	66.70	17	33,780	0.05%
2020/06/12	47	58.95	28	60.16	62.20	19	32,336	0.06%
2020/06/11	43	61.65	12.2	59.86	56.60	30.8	31,525	0.10%
2020/06/10	12	61.14	29	60.87	61.60	-17	30,290	-0.06%
2020/06/09	0	0.00	5	55.00	56.00	-5	29,837	-0.02%
2020/06/08	0	0.00	3.3	50.55	51.00	-3.3	30,333	-0.01%
2020/06/04	3	51.60	13	50.00	52.00	-10	31,429	-0.03%
2020/06/03	1	49.55	0	0.00	50.00	1	32,765	0.00%
2020/06/02	1	48.00	7	48.56	47.45	-6	33,573	-0.02%
2020/05/29	0	0.00	1	55.20	56.00	-1	34,078	0.00%
2020/05/28	0.2	55.10	7	55.10	55.10	-6.8	35,038	-0.02%
2020/05/26	17.5	67.33	1	65.90	67.90	16.5	35,334	0.05%
2020/05/25	20	61.93	5	63.70	63.80	15	34,844	0.04%
2020/05/22	16	58.03	9	56.42	58.00	7	34,765	0.02%
2020/05/21	9	54.23	8	53.70	54.00	1	34,841	0.00%
2020/05/20	92	54.88	328.5	53.37	55.00	-236.5	34,929	-0.68%	大賣/鉅額交易
2020/05/19	344	52.21	242	50.25	52.40	102	32,716	0.31%	大買/大賣/鉅額交易
2020/05/18	143	47.12	45	46.79	47.65	98	30,507	0.32%	大買/
2020/05/15	19.5	42.80	22	42.75	43.35	-2.5	29,730	-0.01%
2020/05/14	31	43.22	59	43.39	42.05	-28	29,179	-0.10%
2020/05/13	18	41.32	29	41.96	41.70	-11	27,723	-0.04%
2020/05/12	60	40.90	9	41.71	41.70	51	26,962	0.19%
2020/05/11	40	38.56	57	39.64	40.75	-17	25,819	-0.07%
2020/05/08	113	40.84	74	42.75	37.75	39	24,130	0.16%	大買/
2020/05/06	30	36.35	4	36.35	36.35	26	21,745	0.12%
2020/05/05	0	0.00	6	33.05	33.05	-6	22,025	-0.03%
2020/05/04	18	30.25	37	30.24	30.05	-19	22,058	-0.09%
2020/04/30	0	0.00	2	29.00	29.00	-2	21,751	-0.01%
2020/04/29	16	29.04	8	29.06	28.95	8	22,027	0.04%
2020/04/28	21	29.65	20	29.63	29.25	1	22,382	0.00%
2020/04/27	14	30.41	12	30.60	30.60	2	23,107	0.01%
2020/04/24	7	29.74	24	29.54	29.75	-17	22,760	-0.07%
2020/04/23	1	28.05	0	0.00	28.45	1	22,058	0.00%
2020/04/22	6	28.17	2	28.30	28.05	4	21,865	0.02%
2020/04/21	5	28.06	4	27.90	27.70	1	21,728	0.00%
2020/04/20	5	28.71	2	28.50	28.65	3	21,586	0.01%
2020/04/17	6	27.52	7	27.98	27.20	-1	21,270	0.00%
2020/04/16	6	28.14	8	28.13	28.00	-2	21,151	-0.01%
2020/04/15	9	28.16	20	28.40	28.10	-11	21,038	-0.05%
2020/04/14	3	28.82	5	28.77	28.60	-2	20,929	-0.01%
2020/04/13	5	28.46	0	0.00	28.50	5	20,844	0.02%
2020/04/10	4	28.41	1	28.25	28.25	3	20,815	0.01%
2020/04/09	16	28.50	19	28.39	28.10	-3	20,723	-0.01%
2020/04/08	2	27.70	2	27.70	27.75	0	20,385	0.00%
2020/04/07	24	27.66	6	27.68	27.70	18	20,488	0.09%
2020/04/06	25	27.68	55	27.08	27.95	-30	20,299	-0.15%
2020/04/01	8	26.19	7	26.10	26.15	1	19,940	0.01%
2020/03/31	8	25.96	5	26.00	26.20	3	19,880	0.02%
2020/03/30	15	25.98	18	26.54	26.00	-3	19,789	-0.02%
2020/03/27	27	26.09	8	25.40	25.40	19	19,598	0.10%
2020/03/26	2	26.25	14	26.23	26.20	-12	19,397	-0.06%
2020/03/25	7	25.67	2	25.60	25.45	5	19,198	0.03%
2020/03/24	6	25.47	4	25.49	25.40	2	19,009	0.01%
2020/03/23	7	25.24	3	24.88	24.55	4	18,825	0.02%
2020/03/20	2	26.93	1	27.15	26.50	1	18,632	0.01%
2020/03/19	35	26.90	11	26.12	25.95	24	18,373	0.13%
2020/03/18	30	28.91	41	29.29	28.80	-11	17,878	-0.06%
2020/03/17	89	29.81	78	29.76	28.85	11	17,517	0.06%
2020/03/16	11	30.17	9	29.94	30.20	2	17,092	0.01%
2020/03/13	8	28.43	14	28.18	28.35	-6	16,566	-0.04%
2020/03/12	44	31.53	38	31.85	31.00	6	16,122	0.04%
2020/03/11	70	31.92	33	32.04	32.60	37	15,509	0.24%
2020/03/10	43	30.53	25	30.68	30.40	18	14,978	0.12%
2020/03/09	27	35.37	29	35.18	32.20	-2	14,276	-0.01%
2020/03/06	16	33.04	11	32.77	34.20	5	12,865	0.04%
2020/03/05	7	31.79	6	31.95	31.95	1	12,046	0.01%
2020/03/04	20	32.11	43	31.99	31.90	-23	11,831	-0.19%
2020/03/03	33	31.46	43	31.50	32.00	-10	11,445	-0.09%
2020/03/02	22	27.59	62	28.31	29.85	-40	10,274	-0.39%
2020/02/27	47	27.48	1	27.70	27.15	46	9,648	0.48%
2020/02/26	1	27.55	67	27.71	27.55	-66	9,575	-0.69%
2020/02/25	119	28.18	79	28.21	27.50	40	9,514	0.42%	大買/
2020/02/24	45	28.81	44	28.95	28.65	1	9,086	0.01%
2020/02/21	79	27.98	81	27.95	28.00	-2	8,534	-0.02%
2020/02/20	35	26.65	22	26.90	26.85	13	7,991	0.16%
2020/02/19	34	26.87	25	26.80	26.80	9	7,935	0.11%
2020/02/18	1	27.20	29	27.03	27.00	-28	7,856	-0.36%
2020/02/17	32	27.23	27	27.58	27.20	5	7,718	0.06%
2020/02/14	21	26.94	20	26.83	26.70	1	7,428	0.01%
2020/02/13	35	26.66	26	26.85	27.00	9	7,294	0.12%
2020/02/12	34	27.54	46	27.40	27.00	-12	7,107	-0.17%
2020/02/11	42	27.67	23	27.68	27.65	19	6,913	0.27%
2020/02/10	39	28.49	13	28.79	28.25	26	6,689	0.39%
2020/02/07	10	26.97	62	27.28	27.50	-52	6,020	-0.86%
2020/02/06	75	26.69	79	26.94	26.40	-4	5,593	-0.07%
2020/02/05	14	25.67	24	25.99	25.70	-10	5,307	-0.19%
2020/02/04	47	25.57	30	25.30	25.30	17	5,166	0.33%
2020/02/03	39	26.37	46	26.54	26.10	-7	4,977	-0.14%
2020/01/31	85	26.21	34	25.93	25.45	51	4,580	1.11%
2020/01/30	47	27.33	1	27.60	27.65	46	4,079	1.13%
2020/01/20	24	25.01	1	24.95	25.15	23	3,066	0.75%
2020/01/17	1	24.40	0	0.00	24.40	1	2,979	0.03%
2020/01/15	0	0.00	1	24.80	24.60	-1	2,988	-0.03%
2020/01/14	1	24.65	1	24.45	24.45	0	2,969	0.00%
2020/01/07	1	24.80	0	0.00	24.60	1	2,896	0.03%
2019/12/31	1	25.75	2	25.55	25.30	-1	2,727	-0.04%
2019/12/24	1	24.55	1	24.80	24.60	0	2,498	0.00%
2019/12/17	0	0.00	2	24.40	24.25	-2	2,509	-0.08%
2019/12/13	0	0.00	3	24.30	24.30	-3	2,498	-0.12%
2019/12/12	2	24.68	0	0.00	24.60	2	2,478	0.08%
2019/12/11	0	0.00	1	25.05	24.90	-1	2,462	-0.04%
2019/12/10	2	24.80	0	0.00	24.75	2	2,427	0.08%
2019/12/09	1	24.75	20	24.70	24.60	-19	2,413	-0.79%
2019/12/05	1	25.00	30	25.08	24.95	-29	2,484	-1.17%
2019/12/04	0	0.00	30	25.30	25.25	-30	2,489	-1.20%
2019/12/03	0	0.00	6	25.25	25.25	-6	2,487	-0.24%
2019/12/02	16	26.02	0	0.00	25.40	16	2,470	0.65%
2019/11/29	0	0.00	10	26.40	26.20	-10	2,363	-0.42%
2019/11/28	68	26.39	8	26.83	26.20	60	2,382	2.52%
2019/11/15	0	0.00	2	24.88	24.90	-2	2,123	-0.09%
2019/11/14	0	0.00	1	24.65	24.65	-1	2,111	-0.05%
2019/11/13	1	24.45	0	0.00	24.50	1	2,100	0.05%
2019/11/08	2	25.15	0	0.00	25.10	2	2,027	0.10%
2019/11/06	0	0.00	1	25.50	25.50	-1	2,030	-0.05%
2019/11/05	0	0.00	2	25.95	25.80	-2	2,019	-0.10%
2019/11/04	2	25.93	0	0.00	26.15	2	2,004	0.10%
2019/11/01	20	25.30	0	0.00	25.65	20	1,927	1.04%
2019/10/30	0	0.00	2	25.40	25.55	-2	1,872	-0.11%
2019/10/29	1	24.90	0	0.00	24.65	1	1,882	0.05%
2019/10/28	1	25.00	1	25.35	25.10	0	1,898	0.00%
2019/10/24	2	25.03	0	0.00	25.05	2	1,892	0.11%
2019/10/15	0	0.00	1	25.45	25.50	-1	1,958	-0.05%
2019/10/08	1	25.80	0	0.00	25.30	1	2,004	0.05%
2019/10/04	0	0.00	1	25.90	26.10	-1	2,101	-0.05%
2019/10/03	0	0.00	2	25.70	25.80	-2	2,238	-0.09%
2019/10/01	1	25.65	0	0.00	25.80	1	2,352	0.04%
2019/09/26	2	25.40	0	0.00	25.20	2	2,534	0.08%
2019/09/23	1	26.05	13	25.85	25.75	-12	2,720	-0.44%
2019/09/19	5	24.92	0	0.00	24.90	5	2,749	0.18%
2019/09/16	0	0.00	2	25.50	25.50	-2	2,772	-0.07%
2019/09/10	6	25.60	0	0.00	25.10	6	2,813	0.21%
2019/09/09	0	0.00	2	26.40	25.40	-2	2,780	-0.07%
2019/09/02	4	25.60	0	0.00	25.70	4	2,603	0.15%
2019/08/30	0	0.00	2	24.95	25.10	-2	2,479	-0.08%
2019/08/29	0	0.00	9	25.00	25.10	-9	2,448	-0.37%
2019/08/28	0	0.00	7	24.68	25.10	-7	2,411	-0.29%
2019/08/26	2	23.40	0	0.00	23.45	2	2,290	0.09%
2019/08/14	0	0.00	1	22.70	22.80	-1	2,430	-0.04%
2019/08/13	1	22.75	0	0.00	22.65	1	2,447	0.04%
2019/08/08	0	0.00	1	23.20	23.25	-1	2,488	-0.04%
2019/08/07	1	23.15	0	0.00	22.95	1	2,477	0.04%
2019/08/06	0	0.00	2	22.30	22.80	-2	2,473	-0.08%
2019/08/01	0	0.00	1	23.90	23.65	-1	2,415	-0.04%
2019/07/31	0	0.00	1	23.40	24.10	-1	2,404	-0.04%
2019/07/26	0	0.00	6	23.55	23.35	-6	2,348	-0.26%
2019/07/23	14	23.58	0	0.00	23.75	14	2,354	0.59%
2019/07/22	0	0.00	1	23.70	23.55	-1	2,318	-0.04%
2019/07/19	1	24.25	1	24.35	24.15	0	2,282	0.00%
2019/07/17	1	24.20	1	24.00	24.00	0	2,235	0.00%
2019/07/16	1	23.50	1	24.00	24.00	0	2,207	0.00%
2019/07/15	1	23.80	0	0.00	23.70	1	2,176	0.05%
2019/07/11	6	24.10	0	0.00	23.60	6	2,188	0.27%
2019/07/10	0	0.00	6	24.04	24.10	-6	2,135	-0.28%
2019/07/09	0	0.00	22	24.12	24.60	-22	2,072	-1.06%
2019/07/05	0	0.00	1	23.20	23.10	-1	2,024	-0.05%
2019/07/04	2	22.80	0	0.00	23.10	2	2,074	0.10%
2019/07/03	1	22.95	4	23.03	23.05	-3	2,068	-0.15%
2019/07/02	1	22.15	0	0.00	22.25	1	1,959	0.05%
2019/07/01	5	21.80	0	0.00	22.10	5	1,904	0.26%
2019/06/27	0	0.00	2	20.75	20.85	-2	1,787	-0.11%
2019/06/25	0	0.00	1	20.65	20.30	-1	1,773	-0.06%
2019/06/21	0	0.00	1	20.40	20.30	-1	1,786	-0.06%
2019/06/20	0	0.00	1	20.20	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	2	20.13	20.10	-2	1,750	-0.11%
2019/06/18	1	20.05	2	20.03	20.05	-1	1,735	-0.06%
2019/06/17	2	19.55	0	0.00	19.65	2	1,693	0.12%
2019/06/12	0	0.00	1	19.60	19.75	-1	1,682	-0.06%
2019/06/04	0	0.00	1	19.70	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	1	19.80	19.70	-1	1,635	-0.06%
2019/05/30	0	0.00	1	19.55	19.50	-1	1,608	-0.06%
2019/05/29	0	0.00	2	19.25	19.35	-2	1,595	-0.13%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	3	19.30	19.55	-3	1,535	-0.20%
2019/04/19	1	21.10	0	0.00	21.00	1	1,205	0.08%
2019/04/16	2	21.60	0	0.00	21.45	2	1,151	0.17%
2019/04/15	11	21.60	0	0.00	21.75	11	1,132	0.97%
2019/04/11	8	22.30	1	22.35	22.50	7	1,048	0.67%
2019/04/10	1	21.35	0	0.00	21.95	1	944	0.11%
2019/04/09	0	0.00	3	21.00	22.20	-3	845	-0.35%
2019/04/03	0	0.00	12	20.27	20.40	-12	756	-1.59%
2019/03/29	0	0.00	1	20.45	21.10	-1	716	-0.14%
2019/03/28	3	20.55	6	20.70	20.45	-3	695	-0.43%
2019/03/27	16	20.33	0	0.00	20.95	16	678	2.36%
2019/03/12	3	20.20	0	0.00	20.15	3	725	0.41%
2019/02/21	1	20.00	0	0.00	19.95	1	968	0.10%
2019/02/14	0	0.00	1	20.30	20.30	-1	1,016	-0.10%
2019/02/11	1	19.95	0	0.00	19.90	1	1,142	0.09%
2019/01/17	0	0.00	1	20.00	19.95	-1	1,528	-0.07%
2018/12/26	0	0.00	1	20.10	20.05	-1	2,995	-0.03%
2018/12/25	0	0.00	10	20.15	20.05	-10	3,247	-0.31%
2018/12/22	2	20.70	3	20.95	20.75	-1	3,691	-0.03%
2018/12/21	1	20.65	0	0.00	20.80	1	3,722	0.03%
2018/12/20	1	20.65	2	20.65	20.65	-1	3,721	-0.03%
2018/12/18	7	21.51	3	21.45	21.45	4	3,715	0.11%
2018/12/17	8	21.35	0	0.00	22.20	8	3,710	0.22%
2018/12/12	0	0.00	1	21.55	21.55	-1	3,785	-0.03%
2018/12/11	0	0.00	1	21.45	21.40	-1	3,800	-0.03%
2018/12/05	2	22.75	0	0.00	22.50	2	3,958	0.05%
2018/12/03	2	22.85	0	0.00	22.80	2	3,917	0.05%
2018/11/21	0	0.00	5	21.00	21.00	-5	3,655	-0.14%
2018/11/19	0	0.00	10	21.70	21.60	-10	3,628	-0.28%
2018/11/15	0	0.00	8	21.65	21.35	-8	3,603	-0.22%
2018/11/14	3	22.10	3	21.85	21.85	0	3,591	0.00%
2018/11/13	10	21.81	5	22.00	22.10	5	3,566	0.14%
2018/11/12	3	21.80	0	0.00	21.60	3	3,530	0.08%
2018/11/09	0	0.00	1	22.35	22.35	-1	3,482	-0.03%
2018/11/08	0	0.00	6	20.55	20.35	-6	3,397	-0.18%
2018/11/06	2	20.83	2	21.20	20.30	0	3,394	0.00%
2018/11/05	2	21.00	1	21.20	21.05	1	3,381	0.03%
2018/11/02	11	21.35	1	21.40	21.00	10	3,371	0.30%
2018/11/01	1	20.25	0	0.00	21.40	1	3,342	0.03%
2018/10/30	1	20.10	1	20.00	20.30	0	3,291	0.00%
2018/10/29	1	22.25	5	22.49	21.60	-4	3,230	-0.12%
2018/10/26	5	22.00	0	0.00	22.40	5	3,191	0.16%
2018/10/25	0	0.00	11	21.68	21.30	-11	3,136	-0.35%
2018/10/24	1	23.50	0	0.00	23.00	1	3,087	0.03%
2018/10/23	0	0.00	2	24.45	24.05	-2	3,036	-0.07%
2018/10/22	1	24.55	0	0.00	24.55	1	3,010	0.03%
2018/10/19	0	0.00	10	25.10	24.70	-10	3,017	-0.33%
2018/10/18	23	25.79	1	26.20	25.75	22	3,013	0.73%
2018/10/17	0	0.00	2	24.95	24.95	-2	2,981	-0.07%
2018/10/16	0	0.00	1	24.55	24.05	-1	2,990	-0.03%
2018/10/15	0	0.00	1	24.65	24.55	-1	2,910	-0.03%
2018/10/12	3	25.58	1	25.95	25.30	2	2,825	0.07%
2018/10/11	1	24.00	13	23.67	25.00	-12	2,652	-0.45%
2018/10/09	11	25.50	8	26.09	26.15	3	2,468	0.12%
2018/10/08	2	25.30	7	24.84	26.30	-5	2,274	-0.22%
2018/10/05	0	0.00	2	24.30	24.35	-2	2,097	-0.10%
2018/10/04	1	24.00	0	0.00	24.00	1	1,978	0.05%
2018/10/03	6	24.51	13	25.03	24.90	-7	1,894	-0.37%
2018/10/02	14	23.73	0	0.00	24.50	14	1,635	0.86%
2018/10/01	4	22.90	16	22.67	22.95	-12	1,382	-0.87%
2018/09/25	0	0.00	5	19.60	19.60	-5	1,149	-0.44%
2018/09/21	1	20.05	0	0.00	20.00	1	1,140	0.09%
2018/09/19	1	20.40	0	0.00	20.30	1	1,116	0.09%
2018/09/18	5	20.60	6	20.68	20.60	-1	1,089	-0.09%
2018/09/13	1	20.90	2	20.95	20.50	-1	961	-0.10%
2018/09/12	1	20.75	11	20.75	20.75	-10	863	-1.16%
2018/08/08	0	0.00	2	19.65	19.45	-2	808	-0.25%
2018/08/06	0	0.00	1	20.30	20.25	-1	800	-0.12%
2018/08/02	0	0.00	1	19.55	19.60	-1	763	-0.13%
2018/08/01	2	19.75	0	0.00	19.65	2	759	0.26%
2018/07/31	2	19.33	0	0.00	19.35	2	743	0.27%
2018/07/27	0	0.00	22	19.27	19.20	-22	721	-3.05%
2018/07/26	19	19.81	0	0.00	19.55	19	702	2.70%
2018/07/25	4	20.55	3	20.40	20.35	1	660	0.15%
2018/07/24	36	20.39	37	20.45	20.00	-1	587	-0.17%
2018/07/23	20	19.00	12	19.22	19.25	8	463	1.72%
2018/07/16	5	18.05	0	0.00	18.00	5	418	1.19%
2018/07/05	1	16.80	0	0.00	16.95	1	463	0.22%
2018/07/02	1	18.00	0	0.00	17.80	1	625	0.16%
2018/06/27	3	18.12	0	0.00	18.10	3	637	0.47%
2018/06/22	1	18.55	0	0.00	18.60	1	691	0.14%
2018/06/21	1	18.60	0	0.00	18.70	1	694	0.14%
2018/06/20	1	18.60	0	0.00	18.65	1	699	0.14%
2018/06/08	0	0.00	3	19.50	19.30	-3	706	-0.42%
2018/06/07	0	0.00	3	19.60	19.35	-3	703	-0.43%
2018/05/22	0	0.00	4	18.70	18.50	-4	757	-0.53%
2018/05/11	4	18.25	0	0.00	18.25	4	798	0.50%
2018/05/10	1	18.60	0	0.00	18.70	1	785	0.13%
2018/05/09	1	18.85	0	0.00	18.85	1	782	0.13%
2018/05/03	0	0.00	3	19.20	19.10	-3	787	-0.38%
2018/04/30	0	0.00	1	19.10	19.25	-1	785	-0.13%
2018/04/25	6	19.45	3	19.50	19.50	3	795	0.38%
2018/04/24	3	19.60	0	0.00	19.75	3	800	0.37%
2018/04/17	3	18.93	0	0.00	19.10	3	912	0.33%
2018/04/16	1	19.10	0	0.00	19.05	1	917	0.11%
2018/04/03	3	20.13	13	20.13	19.75	-10	829	-1.21%
2018/03/23	2	19.10	0	0.00	19.00	2	743	0.27%
2018/03/22	3	19.75	0	0.00	19.50	3	740	0.41%
2018/03/21	2	19.75	0	0.00	19.75	2	742	0.27%
2018/03/06	0	0.00	2	20.00	19.95	-2	703	-0.28%
2018/02/06	2	18.28	0	0.00	18.30	2	741	0.27%
2018/02/05	1	19.75	0	0.00	19.65	1	735	0.14%
2018/01/25	1	20.20	0	0.00	20.20	1	753	0.13%
2018/01/24	1	20.20	0	0.00	20.20	1	756	0.13%
2018/01/16	10	21.35	2	21.45	21.10	8	905	0.88%
2018/01/11	1	20.30	0	0.00	20.00	1	909	0.11%