茂矽 (2342)-凱基-東勢券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
35.05
漲跌
▲0.85
漲幅
+2.49%
成交量
1,433張
產業
上市半導體類股
443人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂矽 (2342)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/10	0.1	35.15	0	0.00	34.20	0.1	676	0.01%
2024/12/09	0.1	35.95	0	0.00	35.85	0.1	667	0.01%
2024/12/06	1	35.85	0	0.00	35.90	1	656	0.15%
2024/12/03	0	0.00	1	35.30	35.20	-1	634	-0.16%
2024/11/26	0	0.00	2	34.45	34.35	-2	603	-0.33%
2024/11/15	0.1	34.30	0	0.00	33.90	0.1	584	0.01%
2024/10/17	2	35.30	0	0.00	34.90	2	560	0.36%
2024/10/16	0	34.50	2	34.25	34.70	-2	563	-0.35%
2024/10/15	0	34.80	2	34.80	34.50	-2	560	-0.35%
2024/09/19	0	0.00	1	32.20	32.30	-1	435	-0.23%
2024/08/28	0	0.00	0	31.25	31.35	0	489	0.00%
2024/08/26	0	0.00	1	31.30	31.35	-1	492	-0.20%
2024/08/19	1	29.85	0	0.00	29.90	1	504	0.20%
2024/08/07	0	0.00	11	29.35	29.40	-11	527	-2.09%
2024/07/18	1	33.80	0	0.00	34.30	1	456	0.22%
2024/07/17	0.1	34.70	0	0.00	34.70	0.1	444	0.02%
2024/07/12	0	0.00	3	34.27	34.10	-3	422	-0.71%
2024/07/08	1	33.40	0	0.00	33.35	1	429	0.23%
2024/07/04	1	33.35	0	0.00	33.30	1	432	0.23%
2024/06/20	0	0.00	3	33.65	33.95	-3	440	-0.68%
2024/06/04	0	32.75	0	0.00	32.35	0	722	0.01%
2024/04/12	0	0.00	0	32.15	32.00	0	681	0.00%
2024/03/22	0	0.00	0.1	32.65	32.55	-0.1	663	-0.01%
2024/03/20	0	33.15	0	0.00	32.75	0	659	0.00%
2024/03/15	1	33.30	0	0.00	33.00	1	653	0.15%
2024/03/14	0.6	34.73	0	0.00	34.20	0.6	646	0.09%
2024/03/12	1.3	34.06	2	33.90	34.10	-0.7	589	-0.11%
2024/03/11	1	35.20	4.1	35.74	34.70	-3.1	563	-0.54%
2024/03/08	1	31.70	1	33.05	33.65	0	393	0.00%
2024/02/22	0	0.00	0.1	32.20	32.20	-0.1	337	-0.04%
2024/02/16	3	32.05	0	0.00	32.20	3	347	0.86%
2024/01/31	0	0.00	16	30.95	31.00	-16	337	-4.75%
2024/01/05	2	33.65	0	0.00	33.60	2	292	0.68%
2023/12/15	0	0.00	0.1	34.55	34.75	-0.1	262	-0.04%
2023/11/27	0	0.00	10	35.70	35.20	-10	264	-3.78%
2023/11/20	1	36.15	1	36.05	36.05	0	276	0.00%
2023/11/14	10	33.70	0	0.00	33.85	10	268	3.72%
2023/11/09	1	34.45	0	0.00	34.00	1	284	0.35%
2023/10/20	1	33.40	0	0.00	34.30	1	423	0.24%
2023/09/12	1	35.95	0	0.00	36.00	1	796	0.13%
2023/09/11	0	0.00	0.1	36.38	35.70	-0.1	804	-0.01%
2023/09/05	0	0.00	2	37.28	37.45	-2	849	-0.24%
2023/08/29	0	0.00	0	35.20	35.35	0	883	0.00%
2023/08/24	1	35.05	0	0.00	35.00	1	902	0.11%
2023/08/21	2	34.80	0	0.00	34.55	2	966	0.21%
2023/08/11	2	36.40	0	0.00	34.90	2	980	0.20%
2023/07/24	0	0.00	3	40.10	39.90	-3	1,031	-0.29%
2023/07/20	0	0.00	0.1	40.90	41.10	-0.1	1,115	-0.01%
2023/07/17	1	41.15	1	41.60	41.60	0	1,338	0.00%
2023/07/12	0	0.00	2	42.05	41.60	-2	1,511	-0.13%
2023/07/11	2	42.40	2	42.60	42.40	0	1,526	0.00%
2023/07/07	0	0.00	6	40.00	39.90	-6	1,503	-0.40%
2023/07/06	6	40.70	0	0.00	40.75	6	1,544	0.39%
2023/07/05	0	0.00	1.3	40.85	40.65	-1.3	1,586	-0.08%
2023/06/30	0	0.00	2	39.80	40.15	-2	1,809	-0.11%
2023/06/26	1	39.55	1	40.50	40.30	0	3,185	0.00%
2023/06/09	0	0.00	1	40.50	40.60	-1	3,448	-0.03%
2023/06/08	0	0.00	0	40.40	40.15	0	3,467	0.00%
2023/05/31	0	0.00	1	40.90	40.95	-1	3,562	-0.03%
2023/05/30	1	40.35	0	0.00	40.20	1	3,561	0.03%
2023/05/26	2	41.10	1	40.30	40.30	1	3,560	0.03%
2023/05/23	0	0.00	6	39.73	39.60	-6	3,550	-0.17%
2023/05/22	0	0.00	2	39.43	39.50	-2	3,568	-0.06%
2023/05/19	6	39.18	0	0.00	39.00	6	3,576	0.17%
2023/05/12	2	38.60	2	39.55	39.25	0	3,618	0.00%
2023/05/11	2	38.60	2	39.55	38.50	0	3,632	0.00%
2023/04/26	2	41.10	0	0.00	41.30	2	3,663	0.05%
2023/04/25	2	41.78	0	0.00	41.75	2	3,631	0.06%
2023/04/24	0	0.00	4	43.20	43.35	-4	3,615	-0.11%
2023/04/21	9	45.16	0	0.00	43.80	9	3,582	0.25%
2023/04/20	0	0.00	1	46.05	47.30	-1	3,469	-0.03%
2023/04/19	1	47.00	6	47.13	46.95	-5	3,372	-0.15%
2023/04/18	5	45.80	0	0.00	45.35	5	3,212	0.16%
2023/04/14	1	45.55	0	0.00	45.65	1	3,159	0.03%
2023/04/12	0	0.00	2	46.55	46.55	-2	3,049	-0.07%
2023/04/10	0	0.00	1	46.40	46.15	-1	2,969	-0.03%
2023/04/07	1	46.20	3	46.38	46.20	-2	2,919	-0.07%
2023/04/06	1	47.10	3	47.23	47.00	-2	2,861	-0.07%
2023/03/31	8	47.41	0	0.00	47.30	8	2,763	0.29%
2023/03/30	2	47.50	1	47.40	47.70	1	2,673	0.04%
2023/03/29	4	47.45	2.3	47.63	47.80	1.7	2,497	0.07%
2023/03/28	5	47.50	23	47.06	46.90	-18	1,999	-0.90%
2023/03/27	10.1	45.00	2	45.00	44.75	8.1	1,418	0.57%
2023/03/24	0	43.40	7	44.00	43.40	-7	1,310	-0.53%
2023/03/23	0	0.00	3	43.95	44.75	-3	1,251	-0.24%
2023/03/21	1	41.55	1	41.70	40.80	0	1,108	0.00%
2023/03/20	5	42.68	2	42.70	41.35	3	1,096	0.27%
2023/03/14	0	0.00	8.1	39.20	39.30	-8.1	1,056	-0.77%
2023/03/13	9	39.53	0	0.00	39.75	9	1,083	0.83%
2023/03/10	1	40.50	0	0.00	40.55	1	1,109	0.09%
2023/03/09	1	41.90	1	41.80	41.80	0	1,142	0.00%
2023/03/08	0	0.00	19.7	42.49	42.45	-19.7	1,186	-1.66%
2023/03/07	7	42.24	0.3	41.95	42.20	6.7	1,348	0.50%
2023/03/06	0	0.00	3	42.00	41.70	-3	1,420	-0.21%
2023/03/03	1	40.85	3	40.50	40.45	-2	1,409	-0.14%
2023/02/24	1	41.50	0	0.00	41.40	1	1,424	0.07%
2023/02/23	1	42.20	0	0.00	41.95	1	1,422	0.07%
2023/02/21	0	0.00	1	43.30	43.15	-1	1,414	-0.07%
2023/02/17	0	0.00	1	42.20	42.00	-1	1,380	-0.07%
2023/02/15	6	41.72	2	41.90	41.75	4	1,394	0.29%
2023/02/13	0	0.00	2	40.35	40.55	-2	1,356	-0.15%
2023/02/09	0	0.00	1	42.35	41.70	-1	1,353	-0.07%
2023/02/06	0	0.00	1	41.15	41.00	-1	1,385	-0.07%
2023/02/03	4	41.76	0	0.00	41.20	4	1,443	0.28%
2023/01/31	0	0.00	7	40.30	40.30	-7	1,377	-0.51%
2023/01/12	1	39.30	0	0.00	38.75	1	1,403	0.07%
2023/01/09	7	38.70	0	0.00	38.70	7	1,508	0.46%
2023/01/06	0	0.00	7	38.15	38.15	-7	1,506	-0.46%
2023/01/03	0	0.00	1	37.65	37.80	-1	1,558	-0.06%
2022/12/30	1	37.25	0	0.00	37.10	1	1,554	0.06%
2022/12/29	5	37.37	0	0.00	37.35	5	1,555	0.32%
2022/12/23	1	38.00	0	0.00	38.65	1	1,575	0.06%
2022/12/16	0	0.00	3	39.70	39.30	-3	1,617	-0.19%
2022/12/06	2	41.40	6	42.00	41.35	-4	1,659	-0.24%
2022/11/29	6	41.80	0	0.00	41.50	6	1,566	0.38%
2022/11/28	0	0.00	10	41.50	42.40	-10	1,378	-0.73%
2022/11/23	0	0.00	1	38.20	37.65	-1	1,265	-0.08%
2022/11/21	2	37.80	0	0.00	37.30	2	1,240	0.16%
2022/11/17	1	37.80	0	0.00	37.85	1	1,270	0.08%
2022/11/15	0	0.00	5	37.05	37.65	-5	1,270	-0.39%
2022/11/14	0	0.00	1	36.70	37.15	-1	1,282	-0.08%
2022/11/11	0	0.00	4	36.80	36.45	-4	1,292	-0.31%
2022/11/10	1	36.00	0	35.95	36.15	1	1,287	0.08%
2022/11/09	0	0.00	1	36.40	36.40	-1	1,297	-0.08%
2022/11/07	5	36.35	0	0.00	36.30	5	1,315	0.38%
2022/11/04	1	36.25	3	36.03	36.45	-2	1,322	-0.15%
2022/11/03	1	36.35	1	36.40	36.25	0	1,352	0.00%
2022/11/02	1	36.00	0	0.00	36.00	1	1,393	0.07%
2022/10/27	0	0.00	2	33.80	34.15	-2	1,345	-0.15%
2022/10/20	3	34.30	0	0.00	34.00	3	1,332	0.23%
2022/10/19	2	34.20	1	34.25	34.50	1	1,301	0.08%
2022/10/18	0	0.00	1	33.45	33.40	-1	1,212	-0.08%
2022/10/13	10	30.05	0	0.00	30.10	10	1,176	0.85%
2022/10/12	10	32.30	0	0.00	32.10	10	1,149	0.87%
2022/10/07	1	35.50	0	0.00	35.30	1	1,152	0.09%
2022/10/03	0	0.00	2	34.15	34.45	-2	1,186	-0.17%
2022/09/28	1	33.75	0	0.00	33.70	1	1,206	0.08%
2022/09/26	1	36.70	0	0.00	35.65	1	1,227	0.08%
2022/09/23	3	39.37	2	38.60	38.60	1	1,239	0.08%
2022/09/21	0	0.00	4	39.50	39.35	-4	1,241	-0.32%
2022/09/16	3	41.10	0	0.00	41.05	3	1,275	0.24%
2022/09/14	2	41.35	0	0.00	41.70	2	1,322	0.15%
2022/09/13	0	0.00	3	42.37	42.30	-3	1,311	-0.23%
2022/09/12	2	41.75	0	0.00	41.60	2	1,298	0.15%
2022/09/08	1	40.15	2	40.80	40.85	-1	1,291	-0.08%
2022/09/06	1	39.15	0	0.00	38.65	1	1,293	0.08%
2022/09/05	3	42.00	0	0.00	40.50	3	1,300	0.23%
2022/09/02	0	0.00	1	40.45	40.50	-1	1,291	-0.08%
2022/09/01	1	39.90	0	0.00	40.05	1	1,293	0.08%
2022/08/26	4	41.70	0	0.00	41.30	4	1,389	0.29%
2022/08/25	0	0.00	1	41.70	41.80	-1	1,461	-0.07%
2022/08/23	1	40.95	0	0.00	40.95	1	1,797	0.06%
2022/08/15	0	0.00	5	40.44	40.55	-5	2,065	-0.24%
2022/08/11	0	0.00	3	39.70	39.65	-3	2,152	-0.14%
2022/08/09	0	0.00	6	39.97	40.50	-6	2,338	-0.26%
2022/08/04	5	35.50	8	35.80	35.80	-3	2,477	-0.12%
2022/07/08	8	34.67	0	0.00	34.75	8	2,474	0.32%
2022/07/01	1	37.80	0	0.00	34.70	1	2,434	0.04%
2022/06/24	0	0.00	1	41.00	40.45	-1	2,423	-0.04%
2022/06/22	0	0.00	0.2	39.85	39.90	-0.2	2,389	-0.01%
2022/06/15	0	0.00	4	43.15	43.00	-4	2,310	-0.17%
2022/06/13	1	42.75	0	0.00	42.35	1	2,303	0.04%
2022/06/10	0	0.00	2	43.85	43.80	-2	2,282	-0.09%
2022/06/09	7	44.02	0	0.00	44.35	7	2,276	0.31%
2022/06/07	7	43.40	0	0.00	43.40	7	2,262	0.31%
2022/06/06	2	43.95	5	43.77	43.80	-3	2,247	-0.13%
2022/06/02	6	45.97	16	45.70	45.25	-10	2,224	-0.45%
2022/06/01	5	45.51	5	45.83	46.15	0	2,163	0.00%
2022/05/31	1	45.75	1	45.50	45.80	0	2,030	0.00%
2022/05/27	2	42.05	0	0.00	42.00	2	1,751	0.11%
2022/05/26	1	42.65	0	0.00	42.75	1	1,712	0.06%
2022/05/25	0	0.00	0.2	44.40	44.45	-0.2	1,671	-0.01%
2022/05/23	0	0.00	1	43.50	42.60	-1	1,568	-0.06%
2022/05/20	4	42.60	0	0.00	42.65	4	1,544	0.26%
2022/05/19	0	0.00	16	42.60	42.70	-16	1,518	-1.05%
2022/05/18	3	43.00	1	43.20	43.20	2	1,449	0.14%
2022/05/17	3	41.98	3	41.78	42.15	0	1,358	0.00%
2022/05/16	0	0.00	1	41.60	41.90	-1	1,244	-0.08%
2022/05/13	0	0.00	4	39.81	40.15	-4	1,131	-0.35%
2022/05/10	3	36.40	0	0.00	36.85	3	1,042	0.29%
2022/05/06	2	36.95	0	0.00	37.10	2	1,105	0.18%
2022/04/28	0	0.00	1	35.00	35.60	-1	1,190	-0.08%
2022/04/15	2	38.08	0	0.00	37.95	2	1,315	0.15%
2022/04/13	0	0.00	10	39.45	39.70	-10	1,376	-0.73%
2022/04/12	10	39.50	0	0.00	39.00	10	1,435	0.70%
2022/04/11	0	0.00	3	39.65	39.50	-3	1,512	-0.20%
2022/04/07	6	41.00	0	0.00	41.00	6	1,691	0.35%
2022/04/01	3	42.42	0	0.00	42.80	3	1,882	0.16%
2022/03/31	0	0.00	8	44.21	43.25	-8	2,118	-0.38%
2022/03/30	10	43.90	1	43.40	43.60	9	2,296	0.39%
2022/03/29	1	42.90	1	43.15	42.75	0	2,656	0.00%
2022/03/28	1	42.65	2	42.40	42.80	-1	2,692	-0.04%
2022/03/23	0	0.00	0	44.10	43.95	0	2,776	0.00%
2022/03/17	10	44.04	0	0.00	44.05	10	3,067	0.33%
2022/03/03	1	45.80	1	45.35	44.25	0	6,139	0.00%
2022/03/01	1	43.20	1	44.25	44.50	0	6,372	0.00%
2022/02/25	6	43.67	0	0.00	43.20	6	6,581	0.09%
2022/02/24	2	43.93	2	43.50	43.10	0	6,684	0.00%
2022/02/23	0	0.00	10	45.62	45.30	-10	6,885	-0.15%
2022/02/22	1	45.35	1	45.35	45.15	0	7,057	0.00%
2022/02/21	5	46.60	0	0.00	46.55	5	7,428	0.07%
2022/02/18	0	0.00	1	46.20	46.25	-1	7,573	-0.01%
2022/02/17	2	46.15	3	46.08	45.90	-1	7,668	-0.01%
2022/02/16	10	45.75	0	0.00	45.75	10	7,743	0.13%
2022/02/14	0	0.00	1	45.10	44.50	-1	7,802	-0.01%
2022/02/11	0	0.00	1	45.85	46.00	-1	7,814	-0.01%
2022/02/10	1	45.70	3	45.60	45.30	-2	7,813	-0.03%
2022/01/26	2	42.63	0	0.00	42.00	2	7,867	0.03%
2022/01/25	0	0.00	3	42.25	42.00	-3	8,126	-0.04%
2022/01/19	0	0.00	0	45.40	45.20	0	8,563	0.00%
2022/01/18	2	45.95	1	46.00	45.45	1	8,685	0.01%
2022/01/14	0	0.00	4	44.15	44.55	-4	8,752	-0.05%
2022/01/12	2	45.90	2	46.00	45.85	0	8,832	0.00%
2022/01/11	3	46.35	1	47.00	45.65	2	8,882	0.02%
2022/01/07	7	46.62	0	0.00	46.80	7	8,867	0.08%
2022/01/06	5	47.49	3	47.75	47.70	2	8,850	0.02%
2022/01/05	1	48.25	0	0.00	48.20	1	8,844	0.01%
2022/01/03	0	0.00	1	51.30	50.40	-1	8,755	-0.01%
2021/12/30	1	49.65	10	50.10	49.65	-9	8,627	-0.10%
2021/12/29	10	50.50	13	50.57	50.30	-3	8,616	-0.03%
2021/12/28	0	0.00	1	50.30	50.40	-1	8,579	-0.01%
2021/12/27	1	51.40	2	51.70	51.40	-1	8,515	-0.01%
2021/12/24	1	49.85	1	49.80	49.70	0	8,333	0.00%
2021/12/23	19	49.86	7.1	49.65	50.20	11.9	8,194	0.14%
2021/12/22	2	47.23	0	0.00	46.60	2	7,861	0.03%
2021/12/17	1	46.45	0	0.00	46.40	1	8,186	0.01%
2021/12/16	3	47.65	0	0.00	47.50	3	8,279	0.04%
2021/12/15	3	46.78	1	46.80	46.80	2	8,248	0.02%
2021/12/14	7	47.14	4	46.48	46.55	3	8,220	0.04%
2021/12/13	2	48.18	1	48.05	48.05	1	8,104	0.01%
2021/12/10	3	49.33	1	48.35	48.35	2	8,052	0.02%
2021/12/09	5	51.36	0	0.00	50.20	5	7,905	0.06%
2021/12/08	9	54.04	8	55.23	53.20	1	7,716	0.01%
2021/12/07	7	54.43	108	55.87	55.50	-101	7,189	-1.40%	大賣/鉅額交易
2021/12/06	3	52.37	22	53.25	54.20	-19	6,201	-0.31%
2021/12/03	0	0.00	2	49.35	49.30	-2	5,782	-0.03%
2021/12/02	3	49.50	2	48.80	48.40	1	5,793	0.02%
2021/12/01	2	49.15	0	0.00	49.50	2	5,913	0.03%
2021/11/30	1	49.75	15	50.18	49.80	-14	5,838	-0.24%
2021/11/29	2	46.60	0	0.00	47.80	2	5,903	0.03%
2021/11/26	0	0.00	13	48.82	48.55	-13	5,885	-0.22%
2021/11/25	4	47.88	3	48.20	48.80	1	5,840	0.02%
2021/11/24	1	49.20	7	48.33	49.20	-6	5,749	-0.10%
2021/11/23	2	47.15	1	47.15	47.35	1	5,662	0.02%
2021/11/22	10	49.00	1	48.60	48.90	9	5,906	0.15%
2021/11/18	20	51.25	20	49.99	49.00	0	6,376	0.00%
2021/11/17	2	46.00	7	47.87	48.25	-5	6,018	-0.08%
2021/11/16	2	45.58	1	46.55	45.55	1	5,891	0.02%
2021/11/15	1	47.15	12	46.20	47.00	-11	5,813	-0.19%
2021/11/12	2	45.43	5	45.79	45.55	-3	5,778	-0.05%
2021/11/09	0	0.00	22.1	43.99	43.90	-22.1	5,812	-0.38%
2021/11/08	2	43.43	2.1	43.79	43.35	-0.1	5,862	0.00%
2021/11/05	1	43.80	1	44.75	43.95	0	5,902	0.00%
2021/11/04	3	44.05	0	0.00	44.15	3	5,930	0.05%
2021/11/03	2	44.80	0	0.00	44.75	2	5,954	0.03%
2021/11/02	31	47.38	1	49.50	44.60	30	6,113	0.49%
2021/11/01	31	48.24	13	48.58	49.50	18	5,877	0.31%
2021/10/28	0	0.00	0	45.90	45.85	0	5,780	0.00%
2021/10/26	3	45.00	7	45.46	45.05	-4	5,816	-0.07%
2021/10/25	0	0.00	2	45.05	44.30	-2	5,752	-0.03%
2021/10/22	3	43.00	0.1	43.45	43.60	2.9	5,818	0.05%
2021/10/21	2	44.20	2	44.50	43.20	0	5,913	0.00%
2021/10/20	0	0.00	3	44.07	43.90	-3	5,968	-0.05%
2021/10/18	6	41.05	5	40.70	40.90	1	6,227	0.02%
2021/10/15	15	41.02	0	0.00	41.05	15	6,727	0.22%
2021/10/13	3	40.37	1	40.30	40.10	2	7,457	0.03%
2021/10/12	2	41.40	0	0.00	41.20	2	7,546	0.03%
2021/10/08	0	0.00	2	44.30	42.90	-2	7,701	-0.03%
2021/10/05	2	41.45	0	0.00	43.10	2	9,229	0.02%
2021/10/04	3	42.08	2	43.35	41.85	1	9,528	0.01%
2021/10/01	3	43.60	0	0.00	43.60	3	10,224	0.03%
2021/09/27	2	49.38	3	49.57	48.55	-1	11,664	-0.01%
2021/09/24	0	0.00	3	48.13	48.40	-3	11,612	-0.03%
2021/09/14	0	0.00	1	45.80	45.00	-1	12,015	-0.01%
2021/09/13	1	45.20	0	0.00	45.40	1	12,019	0.01%
2021/09/08	4	43.98	1	43.85	43.85	3	12,046	0.02%
2021/09/07	1	45.50	3	45.90	45.55	-2	12,021	-0.02%
2021/09/06	1	49.60	1	50.10	47.75	0	12,001	0.00%
2021/09/03	11	49.54	15	49.90	49.50	-4	11,788	-0.03%
2021/09/02	1	48.90	3	49.37	48.65	-2	11,621	-0.02%
2021/08/30	1	47.50	0	0.00	47.75	1	11,262	0.01%
2021/08/27	1	48.30	2	47.75	47.15	-1	11,201	-0.01%
2021/08/26	4	49.26	1	49.55	48.60	3	11,085	0.03%
2021/08/25	105	45.89	109.2	46.32	48.35	-4.2	10,749	-0.04%	大買/大賣/
2021/08/19	2	39.80	0	0.00	39.65	2	9,878	0.02%
2021/08/17	0	0.00	2	40.65	39.65	-2	9,843	-0.02%
2021/08/12	2	43.98	0	0.00	44.65	2	9,759	0.02%
2021/08/11	1	42.20	1	42.50	42.50	0	9,709	0.00%
2021/08/10	2	43.75	0	0.00	45.05	2	9,675	0.02%
2021/08/09	0	0.00	0	44.80	44.80	0	9,656	0.00%
2021/08/06	0	0.00	4	49.10	46.90	-4	9,617	-0.04%
2021/08/04	0	0.00	1	48.25	47.40	-1	9,451	-0.01%
2021/08/03	2	47.98	1	47.30	47.80	1	9,417	0.01%
2021/08/02	1	45.00	0	0.00	45.70	1	9,206	0.01%
2021/07/30	5	44.62	0	0.00	43.25	5	9,165	0.05%
2021/07/29	1	44.65	0	0.00	45.25	1	9,119	0.01%
2021/07/28	1	44.00	0	0.00	44.50	1	9,073	0.01%
2021/07/27	3	48.18	1	49.40	46.10	2	8,979	0.02%
2021/07/26	3	49.15	0	0.00	49.05	3	8,911	0.03%
2021/07/23	1	48.70	3	48.60	48.20	-2	8,835	-0.02%
2021/07/22	5	50.11	3	51.63	50.60	2	8,711	0.02%
2021/07/21	3	50.80	7	51.19	50.60	-4	8,497	-0.05%
2021/07/20	10	50.07	15	50.17	49.05	-5	8,084	-0.06%
2021/07/19	4	48.25	0	0.00	49.30	4	7,852	0.05%
2021/07/16	2	46.60	0	46.55	46.55	2	7,650	0.03%
2021/07/15	1	46.70	14	46.98	47.40	-13	7,615	-0.17%
2021/07/14	2	49.30	2	47.33	47.45	0	7,562	0.00%
2021/07/13	11	50.60	12	51.55	49.70	-1	7,329	-0.01%
2021/07/12	9	48.82	19	50.99	51.20	-10	6,666	-0.15%
2021/07/09	18	47.30	12	46.65	47.20	6	6,090	0.10%
2021/07/08	9	47.62	7	48.29	46.10	2	5,809	0.03%
2021/07/07	3	44.47	11	43.41	44.40	-8	5,141	-0.16%
2021/07/06	7	43.01	5	43.10	42.25	2	4,645	0.04%
2021/07/05	2	42.65	4	43.26	43.85	-2	4,364	-0.05%
2021/07/02	2	39.20	73	39.51	39.90	-71	4,083	-1.74%
2021/07/01	3	37.10	10	37.20	37.05	-7	4,101	-0.17%
2021/06/30	15	38.50	6	37.63	38.40	9	4,267	0.21%
2021/06/29	2	35.68	2	36.00	35.55	0	4,615	0.00%
2021/06/25	0	0.00	2	35.90	35.85	-2	4,701	-0.04%
2021/06/24	16	36.38	1	36.05	36.35	15	4,741	0.32%
2021/06/23	2	35.65	9	35.93	36.05	-7	4,649	-0.15%
2021/06/22	1	32.80	0	0.00	32.80	1	4,617	0.02%
2021/06/18	0	0.00	1	35.50	35.25	-1	4,756	-0.02%
2021/06/17	0	0.00	0	34.00	34.20	0	4,805	0.00%
2021/06/16	0	0.00	1.5	34.03	33.80	-1.5	4,838	-0.03%
2021/06/15	1	34.45	6.6	34.27	34.50	-5.6	4,909	-0.11%
2021/06/10	5	32.80	0	0.00	32.80	5	5,145	0.10%
2021/06/02	1	33.00	2	32.40	32.25	-1	5,715	-0.02%
2021/06/01	1	33.20	0	0.00	33.00	1	5,709	0.02%
2021/05/31	5	32.70	1	32.65	32.90	4	5,707	0.07%
2021/05/28	1	32.15	0	0.00	31.85	1	5,714	0.02%
2021/05/27	1	31.40	2	31.55	31.40	-1	5,752	-0.02%
2021/05/25	0	0.00	2	31.75	31.50	-2	5,980	-0.03%
2021/05/19	4	29.10	0	0.00	30.60	4	6,429	0.06%
2021/05/18	2	27.88	2	28.15	28.90	0	6,445	0.00%
2021/05/17	0	0.00	3	26.80	26.30	-3	6,449	-0.05%
2021/05/12	0	0.00	5	30.14	28.90	-5	6,415	-0.08%
2021/05/11	1	32.90	1	33.95	32.05	0	6,399	0.00%
2021/05/07	2	35.90	1	34.60	36.15	1	6,528	0.02%
2021/05/05	1	35.40	0	0.00	34.20	1	6,690	0.01%
2021/05/04	3	35.15	1	33.55	35.00	2	6,723	0.03%
2021/05/03	5	36.50	0	0.00	36.45	5	6,780	0.07%
2021/04/29	3	38.13	0	0.00	38.20	3	6,806	0.04%
2021/04/28	0	0.00	5	39.04	38.75	-5	6,899	-0.07%
2021/04/27	41	39.35	3	39.35	39.15	38	7,066	0.54%
2021/04/26	0	0.00	4	40.33	40.05	-4	7,466	-0.05%
2021/04/23	7	40.79	2	41.20	40.80	5	7,495	0.07%
2021/04/22	1.2	39.12	2.7	40.17	39.95	-1.5	7,409	-0.02%
2021/04/21	3	40.32	1	39.85	39.75	2	7,673	0.03%
2021/04/20	12	40.12	6.1	40.49	39.90	5.9	8,196	0.07%
2021/04/19	2	38.48	5	38.00	39.05	-3	8,140	-0.04%
2021/04/16	2	38.38	0	0.00	38.60	2	8,137	0.02%
2021/04/15	1	37.80	0	0.00	37.90	1	8,149	0.01%
2021/04/14	2	37.88	4	37.33	38.00	-2	8,148	-0.02%
2021/04/13	0	0.00	1	39.55	38.60	-1	8,179	-0.01%
2021/04/12	11	38.80	0	0.00	38.80	11	8,165	0.13%
2021/04/09	6	41.52	4	41.28	40.50	2	8,139	0.02%
2021/04/08	1	42.90	0	0.00	42.55	1	8,041	0.01%
2021/04/07	9	43.38	9.1	42.89	42.20	-0.1	8,091	0.00%
2021/04/06	4	41.43	14	41.93	43.00	-10	8,301	-0.12%
2021/04/01	14	40.94	2	41.25	40.20	12	8,232	0.15%
2021/03/31	0	0.00	5	40.25	39.25	-5	7,778	-0.06%
2021/03/30	0	0.00	26	39.87	39.50	-26	7,750	-0.34%
2021/03/29	0	0.00	32	39.63	39.55	-32	7,786	-0.41%
2021/03/26	1	38.60	0	0.00	38.60	1	7,860	0.01%
2021/03/25	0	0.00	14	39.37	38.75	-14	7,801	-0.18%
2021/03/24	0	0.00	1	39.00	38.75	-1	7,770	-0.01%
2021/03/23	2	38.90	0	0.00	39.50	2	7,755	0.03%
2021/03/22	25	39.31	2	38.80	38.90	23	7,628	0.30%
2021/03/19	8	38.13	0	0.00	38.00	8	7,599	0.11%
2021/03/17	1	38.95	0	0.00	38.95	1	7,788	0.01%
2021/03/16	22	38.22	9	39.33	38.90	13	7,819	0.17%
2021/03/15	16.1	39.80	24	39.84	39.65	-7.9	7,665	-0.10%
2021/03/12	6	38.16	0	38.20	38.55	6	7,399	0.08%
2021/03/10	0	0.00	1.1	34.91	35.05	-1.1	7,694	-0.01%
2021/03/08	0	0.00	1	34.80	34.80	-1	7,860	-0.01%
2021/03/05	1	35.65	0	0.00	35.65	1	7,976	0.01%
2021/03/03	1	36.95	0	0.00	37.10	1	8,467	0.01%
2021/03/02	0	0.00	1.7	37.71	37.85	-1.7	8,518	-0.02%
2021/02/26	7	38.35	2	38.35	38.40	5	8,536	0.06%
2021/02/25	1	39.80	0	0.00	38.30	1	8,593	0.01%
2021/02/24	0	0.00	1.1	39.02	38.60	-1.1	8,696	-0.01%
2021/02/22	0	0.00	1	36.71	37.15	-1	8,540	-0.01%
2021/02/19	1	36.10	0	0.00	36.15	1	8,434	0.01%
2021/02/18	0	0.00	10	34.30	35.65	-10	8,450	-0.12%
2021/02/17	0	0.00	0	34.60	34.75	0	8,475	0.00%
2021/02/03	0	0.00	1	34.90	34.00	-1	8,664	-0.01%
2021/02/02	11	34.76	0	0.00	34.30	11	8,708	0.13%
2021/02/01	0	0.00	2	34.55	34.00	-2	8,712	-0.02%
2021/01/29	2	37.60	0	0.00	35.40	2	8,679	0.02%
2021/01/28	4	36.33	0	0.00	36.55	4	8,563	0.05%
2021/01/25	5	36.30	1	36.15	36.85	4	8,485	0.05%
2021/01/22	1	37.50	0	0.00	37.60	1	8,403	0.01%
2021/01/21	1	38.50	3	38.25	37.35	-2	8,348	-0.02%
2021/01/20	21	38.21	1	37.80	37.35	20	8,243	0.24%
2021/01/19	8	39.02	43	40.14	40.30	-35	8,042	-0.44%
2021/01/18	0	0.00	1	38.25	38.25	-1	7,613	-0.01%
2021/01/15	20	37.41	0.1	38.90	37.25	19.9	7,534	0.26%
2021/01/14	16	38.41	3	38.82	38.90	13	7,443	0.17%
2021/01/13	12	39.83	28.1	39.37	39.75	-16.1	7,078	-0.23%
2021/01/12	2	37.40	0	0.00	36.55	2	6,475	0.03%
2021/01/11	11	37.00	0	0.00	37.25	11	6,411	0.17%
2021/01/08	0	0.00	0	36.10	36.30	0	6,384	0.00%
2021/01/07	0.8	37.00	0	0.00	37.00	0.8	6,395	0.01%
2021/01/06	0	0.00	0.3	38.40	37.35	-0.3	6,379	0.00%
2021/01/05	0	0.00	5	38.25	38.25	-5	6,287	-0.08%
2021/01/04	3	37.98	11	37.78	38.00	-8	6,269	-0.13%
2020/12/31	1	39.00	1	39.00	38.65	0	6,215	0.00%
2020/12/30	1	39.35	4.6	39.66	39.35	-3.6	6,211	-0.06%
2020/12/29	7	40.05	2	39.50	39.50	5	6,072	0.08%
2020/12/28	0	0.00	4.9	40.45	40.60	-4.9	5,632	-0.09%
2020/12/25	4	36.86	0	0.00	36.95	4	5,447	0.07%
2020/12/24	1	36.20	2	35.85	35.85	-1	5,302	-0.02%
2020/12/23	8	36.06	6	36.36	35.90	2	5,307	0.04%
2020/12/22	11	35.32	1	34.60	34.50	10	5,223	0.19%
2020/12/21	1	33.60	1	33.90	33.60	0	5,182	0.00%
2020/12/18	2	34.70	12	35.12	34.60	-10	5,249	-0.19%
2020/12/16	1	35.25	0	0.00	34.75	1	5,193	0.02%
2020/12/15	1	35.15	0	0.00	34.75	1	5,177	0.02%
2020/12/14	1	36.45	2	37.33	36.95	-1	5,116	-0.02%
2020/12/11	2	35.10	1	36.30	35.20	1	4,909	0.02%
2020/12/10	2	36.65	1	36.05	36.05	1	4,834	0.02%
2020/12/08	0	0.00	1	35.70	35.85	-1	4,652	-0.02%
2020/12/07	4	37.04	7	37.06	36.40	-3	4,589	-0.07%
2020/12/04	5	35.00	17	36.75	36.20	-12	4,371	-0.27%
2020/12/03	2	35.45	0	0.00	34.35	2	4,273	0.05%
2020/12/02	0	0.00	30	34.77	34.90	-30	4,211	-0.71%
2020/12/01	17	34.56	10	35.00	35.20	7	4,176	0.17%
2020/11/30	11	34.67	15	35.30	35.50	-4	4,119	-0.10%
2020/11/27	28	33.97	12.4	34.11	34.00	15.6	3,878	0.40%
2020/11/26	2	32.35	0	0.00	31.90	2	3,622	0.06%
2020/11/25	1	31.50	0	0.00	31.45	1	3,564	0.03%
2020/11/24	12	31.98	5	31.77	31.45	7	3,500	0.20%
2020/11/23	25	31.88	23	31.78	32.00	2	3,386	0.06%
2020/11/20	30	30.60	0	0.00	31.10	30	3,124	0.96%
2020/11/12	1	29.19	0	0.00	29.20	1	2,990	0.03%
2020/11/11	0	0.00	2	29.35	29.25	-2	2,992	-0.07%
2020/11/10	0	0.00	8	28.53	28.70	-8	2,917	-0.28%
2020/11/04	8	27.95	4.8	28.75	27.80	3.2	2,961	0.11%
2020/11/03	1	27.00	0	0.00	27.00	1	2,853	0.04%
2020/10/29	1	27.30	0	0.00	27.10	1	3,122	0.03%
2020/10/22	10	28.80	0	0.00	27.95	10	3,713	0.27%
2020/10/19	10	27.70	0	0.00	27.70	10	4,968	0.20%
2020/10/14	1	28.70	1	28.60	28.40	0	5,322	0.00%
2020/10/12	1	28.30	0	0.00	28.15	1	5,532	0.02%
2020/10/08	1	28.65	1	28.75	28.55	0	5,550	0.00%
2020/10/06	2	28.20	0	0.00	28.10	2	5,743	0.03%
2020/10/05	10	27.70	0	0.00	27.75	10	5,837	0.17%
2020/09/29	0	0.00	1	27.95	27.95	-1	6,104	-0.02%
2020/09/28	21	28.41	2	28.68	28.05	19	6,320	0.30%
2020/09/25	1	27.20	0	0.00	27.60	1	6,666	0.02%
2020/09/24	0	0.00	1	29.30	29.10	-1	6,729	-0.01%
2020/09/23	0	0.00	6	29.87	29.00	-6	6,717	-0.09%
2020/09/18	0	0.00	3	29.85	29.60	-3	6,691	-0.04%
2020/09/17	3	29.72	0	0.00	29.75	3	6,696	0.04%
2020/09/16	3	29.53	2.1	29.41	29.05	0.9	6,691	0.01%
2020/09/14	1	28.95	1	29.10	28.95	0	6,764	0.00%
2020/09/10	0	0.00	1	29.40	29.05	-1	6,967	-0.01%
2020/09/08	5	30.20	0	0.00	29.50	5	7,155	0.07%
2020/09/07	0	0.00	7.1	29.91	29.80	-7.1	7,168	-0.10%
2020/09/04	0	0.00	5	28.26	29.15	-5	7,323	-0.07%
2020/09/03	5	29.65	0	0.00	28.60	5	7,366	0.07%
2020/09/01	1	27.65	1	28.00	27.80	0	7,690	0.00%
2020/08/31	1	28.00	0	0.00	28.00	1	8,134	0.01%
2020/08/26	0	0.00	0.1	28.80	28.80	-0.1	8,438	0.00%
2020/08/25	3	28.95	0	0.00	28.70	3	8,506	0.04%
2020/08/20	1	26.95	9	27.37	27.80	-8	8,956	-0.09%
2020/08/18	1	29.10	1	29.10	29.00	0	9,427	0.00%
2020/08/17	6	28.67	6	28.83	29.55	0	9,652	0.00%
2020/08/14	5	30.24	1	30.45	30.25	4	9,825	0.04%
2020/08/13	2	30.83	12	30.54	30.40	-10	10,056	-0.10%
2020/08/11	2	30.35	1	31.10	30.25	1	10,234	0.01%
2020/08/10	1	30.90	0	0.00	31.00	1	10,323	0.01%
2020/08/07	1	31.15	0	0.00	31.10	1	10,536	0.01%
2020/08/06	15	31.68	18	31.43	31.50	-3	10,793	-0.03%
2020/08/05	1	30.55	1	30.60	30.60	0	11,409	0.00%
2020/08/04	3	30.90	0	0.00	30.80	3	11,492	0.03%
2020/08/03	1	31.35	1	31.25	31.50	0	11,510	0.00%
2020/07/31	1	31.85	10	31.75	31.75	-9	11,665	-0.08%
2020/07/30	10	32.10	4	31.59	31.70	6	11,690	0.05%
2020/07/29	1	30.00	0	0.00	30.20	1	11,499	0.01%
2020/07/28	13	31.96	10	32.00	30.00	3	11,471	0.03%
2020/07/27	5	31.85	2	31.65	31.40	3	11,314	0.03%
2020/07/24	14	33.47	54	34.30	32.75	-40	11,213	-0.36%
2020/07/23	48	34.50	7	33.21	35.00	41	10,778	0.38%
2020/07/22	3	31.78	6.1	31.95	31.85	-3.1	10,416	-0.03%
2020/07/21	2	31.10	4	30.83	30.95	-2	10,113	-0.02%
2020/07/17	2	29.70	0	0.00	30.25	2	10,131	0.02%
2020/07/16	0	0.00	8	30.51	31.05	-8	10,196	-0.08%
2020/07/15	3	29.85	0	0.00	29.90	3	10,124	0.03%
2020/07/14	5	31.55	0	0.00	30.30	5	10,164	0.05%
2020/07/13	0	0.00	4	31.36	31.30	-4	10,088	-0.04%
2020/07/10	4	30.16	4	30.70	29.80	0	10,117	0.00%
2020/07/09	0	0.00	0.2	31.45	31.65	-0.2	10,050	0.00%
2020/07/08	1	31.30	1	31.55	31.40	0	9,978	0.00%
2020/07/07	1	31.25	2.1	31.70	31.40	-1.1	10,121	-0.01%
2020/07/06	3	32.03	10	31.98	32.10	-7	10,105	-0.07%
2020/07/03	1	29.60	1	30.00	29.80	0	9,864	0.00%
2020/07/02	1	29.75	6	29.34	29.75	-5	9,849	-0.05%
2020/06/30	0	0.00	67	28.91	28.90	-67	9,780	-0.69%
2020/06/29	3	28.57	2	28.40	28.40	1	9,798	0.01%
2020/06/24	3	28.38	4	28.35	28.65	-1	9,808	-0.01%
2020/06/23	1	28.15	0	0.00	28.10	1	9,881	0.01%
2020/06/19	1	29.00	3	29.27	28.70	-2	10,037	-0.02%
2020/06/18	6	28.92	0	0.00	28.90	6	10,006	0.06%
2020/06/17	1	28.70	6	29.03	29.30	-5	9,983	-0.05%
2020/06/16	1	28.65	3	28.55	28.55	-2	10,028	-0.02%
2020/06/15	6	28.64	4	29.50	27.60	2	10,041	0.02%
2020/06/12	4	29.04	2	29.45	29.55	2	10,000	0.02%
2020/06/11	10	31.56	2.1	32.20	30.65	7.9	10,028	0.08%
2020/06/10	2	30.60	0	0.00	30.50	2	9,956	0.02%
2020/06/09	3	31.60	1	31.95	30.90	2	10,113	0.02%
2020/06/08	0	0.00	5	33.13	31.80	-5	10,273	-0.05%
2020/06/05	9	32.58	35	32.02	32.00	-26	10,301	-0.25%
2020/06/04	12	30.60	7	30.56	30.30	5	10,400	0.05%
2020/06/03	5	29.83	0	0.00	29.80	5	10,470	0.05%
2020/06/02	3	30.02	11.1	30.33	29.85	-8.1	10,591	-0.08%
2020/06/01	2	29.65	0	0.00	29.75	2	10,572	0.02%
2020/05/29	1	29.50	2	29.90	29.95	-1	10,673	-0.01%
2020/05/28	9	30.08	6	31.58	29.15	3	10,925	0.03%
2020/05/27	0	0.00	3	30.80	30.10	-3	11,098	-0.03%
2020/05/26	6	30.50	20	30.85	30.50	-14	11,339	-0.12%
2020/05/25	11	30.10	14	30.60	31.50	-3	11,720	-0.03%
2020/05/22	10	29.62	6	29.70	28.95	4	11,644	0.03%
2020/05/21	17	29.63	18	29.06	29.80	-1	11,789	-0.01%
2020/05/20	10	28.59	8	29.24	27.80	2	11,720	0.02%
2020/05/19	7	27.46	5	27.38	28.90	2	11,521	0.02%
2020/05/18	9	26.78	4.1	26.73	26.30	4.9	11,483	0.04%
2020/05/15	6	27.81	9	28.36	28.10	-3	11,530	-0.03%
2020/05/14	24	29.51	1	29.80	27.90	23	11,462	0.20%
2020/05/13	7	29.36	8	29.56	29.60	-1	11,216	-0.01%
2020/05/12	30	28.89	42	28.91	29.30	-12	10,902	-0.11%
2020/05/11	4	26.56	7	27.17	27.30	-3	10,127	-0.03%
2020/05/08	6	24.88	2	24.70	24.85	4	9,980	0.04%
2020/05/07	6	25.49	3	25.68	25.15	3	9,875	0.03%
2020/05/06	7	24.82	4	24.89	24.75	3	9,655	0.03%
2020/05/05	3	24.13	0	0.00	24.10	3	9,526	0.03%
2020/05/04	2	24.10	2	24.08	24.10	0	9,483	0.00%
2020/04/30	5	24.74	6	25.02	24.55	-1	9,434	-0.01%
2020/04/29	10	24.63	2	24.40	24.60	8	9,345	0.09%
2020/04/28	4	25.34	0	24.75	24.90	4	9,237	0.04%
2020/04/27	4	24.65	0	0.00	24.50	4	9,071	0.04%
2020/04/24	1	23.05	2	23.00	23.05	-1	8,927	-0.01%
2020/04/23	3	23.10	3	23.03	23.00	0	8,887	0.00%
2020/04/22	2	23.00	0	0.00	23.15	2	8,829	0.02%
2020/04/21	4	23.41	3	23.00	22.40	1	8,748	0.01%
2020/04/20	5	24.44	2	24.55	24.50	3	8,571	0.03%
2020/04/17	11	25.00	0	0.00	24.80	11	8,491	0.13%
2020/04/16	1	25.10	3	24.63	24.70	-2	8,385	-0.02%
2020/04/15	4	25.29	0	0.00	24.30	4	8,257	0.05%
2020/04/14	3	24.45	0	0.00	24.15	3	8,095	0.04%
2020/04/13	2	24.18	0	0.00	24.00	2	8,038	0.02%
2020/04/10	1	24.90	3	25.10	24.90	-2	7,923	-0.03%
2020/04/09	10	24.50	5	24.15	23.30	5	7,686	0.07%
2020/04/08	0	0.00	6	24.06	24.45	-6	7,456	-0.08%
2020/04/07	3	21.20	3	21.42	22.25	0	7,284	0.00%
2020/04/06	3	19.67	0	0.00	20.25	3	7,163	0.04%
2020/04/01	2	19.90	0	0.00	19.90	2	7,120	0.03%
2020/03/27	0	0.00	11	20.78	20.20	-11	6,963	-0.16%
2020/03/26	2	20.15	4	19.51	20.90	-2	6,865	-0.03%
2020/03/25	2	19.85	2	20.00	20.20	0	6,797	0.00%
2020/03/23	2	17.20	0	0.00	17.15	2	6,640	0.03%
2020/03/20	12	20.19	2	19.85	18.95	10	6,653	0.15%
2020/03/19	0	0.00	2	19.75	18.95	-2	6,479	-0.03%
2020/03/18	2	23.35	0	0.00	21.05	2	6,401	0.03%
2020/03/17	2	23.30	0	0.00	23.35	2	6,262	0.03%
2020/03/16	0	0.00	3	23.90	23.25	-3	6,078	-0.05%
2020/03/13	8	24.89	0	25.95	25.80	8	5,908	0.13%
2020/03/12	10	26.60	10	27.88	26.20	0	5,675	0.00%
2020/03/11	4	28.68	2	29.65	28.40	2	5,424	0.04%
2020/03/10	76	29.67	19	30.17	30.60	57	5,075	1.12%
2020/03/09	0	0.00	6	28.18	28.20	-6	4,517	-0.13%
2020/03/06	4	29.53	27	29.31	28.20	-23	4,295	-0.54%
2020/03/05	3	29.45	23	29.44	29.40	-20	4,103	-0.49%
2020/03/04	4	30.03	3	29.83	29.80	1	3,979	0.03%
2020/03/03	34	30.06	25	29.83	29.80	9	3,792	0.24%
2020/03/02	56	28.70	28	29.64	29.70	28	3,420	0.82%
2020/02/27	17	27.86	20	27.29	27.00	-3	2,946	-0.10%
2020/02/26	31	28.68	5	28.00	27.70	26	2,564	1.01%
2020/02/25	13	25.85	29	26.22	27.60	-16	1,970	-0.81%
2020/02/24	5	25.18	5	25.40	25.50	0	1,636	0.00%
2020/02/21	3	22.87	0	0.00	23.50	3	1,230	0.24%
2020/02/20	3	21.85	0	0.00	21.40	3	998	0.30%
2020/02/19	16	22.10	2	21.40	21.90	14	927	1.51%
2020/02/18	0	0.00	3	21.90	21.60	-3	793	-0.38%
2020/02/17	5	19.74	0	0.00	20.45	5	617	0.81%
2020/01/31	0	0.00	0	17.75	17.75	0	519	0.00%
2020/01/15	0	0.00	0.1	19.10	19.25	-0.1	503	-0.03%
2019/11/28	0	0.00	10	19.00	19.00	-10	378	-2.65%
2019/11/27	0	0.00	0.1	18.80	18.95	-0.1	383	-0.03%
2019/11/05	10	19.65	0	0.00	19.50	10	471	2.12%
2019/10/31	0	0.00	0	19.30	19.40	0	495	0.00%
2019/10/29	0	0.00	0.1	19.70	19.80	-0.1	503	-0.02%
2019/10/17	0	0.00	1	19.75	19.70	-1	672	-0.15%
2019/10/16	1	19.80	0	0.00	19.75	1	677	0.15%
2019/10/07	0	0.00	9	19.45	19.50	-9	807	-1.11%
2019/10/02	5	19.11	5	19.30	19.30	0	813	0.00%
2019/10/01	9	19.25	0	0.00	19.25	9	826	1.09%
2019/09/24	0	0.00	0	20.70	20.80	0	808	0.00%
2019/09/16	0	0.00	0	21.05	21.20	0	797	0.00%
2019/08/08	0.5	19.65	0	0.00	19.65	0.5	755	0.07%
2019/08/02	0	0.00	0	19.85	19.70	0	770	0.00%
2019/07/24	0	0.00	3	21.65	21.65	-3	669	-0.45%
2019/07/23	0.2	21.65	0	0.00	21.80	0.2	650	0.03%
2019/07/12	3	21.60	0	0.00	21.80	3	638	0.47%
2019/07/04	0	0.00	1	20.55	20.55	-1	622	-0.16%
2019/06/19	0	0.00	5	19.80	19.95	-5	672	-0.74%
2019/06/18	1	20.00	0	0.00	19.90	1	661	0.15%
2019/06/17	0	0.00	1	19.20	19.80	-1	631	-0.16%
2019/06/11	5	18.15	0.1	18.10	18.10	4.9	640	0.77%
2019/05/30	0	0.00	0.1	18.05	18.15	-0.1	725	-0.01%
2019/05/28	0	0.00	0.1	17.70	17.70	-0.1	772	-0.01%
2019/05/27	1	17.85	1	17.70	17.70	0	855	0.00%
2019/05/15	0	0.00	0	18.80	18.80	0	1,133	0.00%
2019/05/10	0	0.00	1	19.40	18.90	-1	1,242	-0.08%
2019/04/16	0	0.00	1.2	22.23	22.80	-1.2	1,388	-0.09%
2019/03/27	0	0.00	2	20.90	21.00	-2	1,499	-0.13%
2019/03/22	0	0.00	0.3	21.70	21.85	-0.3	1,746	-0.02%
2019/03/20	0	0.00	1.1	21.95	22.00	-1.1	1,785	-0.06%
2019/03/19	0	0.00	0	22.20	22.25	0	1,821	0.00%
2019/03/18	0	22.35	0	0.00	22.45	0	1,832	0.00%
2019/03/06	0	0.00	2	23.00	22.90	-2	2,129	-0.09%
2019/03/04	0	0.00	0.2	23.20	23.20	-0.2	2,136	-0.01%
2019/02/27	1	23.75	1	23.75	23.80	0	2,113	0.00%
2019/02/26	2	24.85	0	0.00	24.30	2	2,108	0.09%
2019/02/14	3	23.47	0.3	23.30	23.40	2.7	1,884	0.14%
2019/02/13	2	22.33	0	0.00	23.20	2	1,797	0.11%
2019/01/25	1	20.35	1	20.45	20.35	0	1,657	0.00%
2019/01/18	1	20.00	1	20.00	20.00	0	1,627	0.00%
2019/01/17	1	20.20	1	20.10	19.80	0	1,618	0.00%
2019/01/15	1	19.75	1	20.30	19.90	0	1,592	0.00%
2019/01/10	1	19.40	1	19.45	19.30	0	1,513	0.00%
2019/01/09	0	0.00	0.1	19.40	19.40	-0.1	1,515	0.00%
2019/01/07	1	19.30	1	19.00	18.95	0	1,495	0.00%
2018/12/28	1	19.55	1	20.05	19.85	0	1,497	0.00%
2018/12/24	0	0.00	4	20.85	20.85	-4	1,449	-0.28%
2018/12/21	4	20.64	9	21.01	21.10	-5	1,479	-0.34%
2018/12/20	8	20.79	3	21.07	20.75	5	1,456	0.34%
2018/12/19	3	21.05	3	21.20	21.20	0	1,438	0.00%
2018/12/18	3	21.73	0	0.00	21.65	3	1,380	0.22%
2018/12/17	0	0.00	1	24.75	24.05	-1	1,226	-0.08%
2018/12/14	1	23.55	1	24.05	24.10	0	1,211	0.00%
2018/12/13	1	24.20	0	0.00	23.90	1	1,221	0.08%
2018/12/04	0	0.00	2	28.30	27.85	-2	1,068	-0.19%
2018/12/03	1	28.25	0	0.00	28.05	1	1,044	0.10%
2018/11/30	0	0.00	3	27.60	27.60	-3	998	-0.30%
2018/11/29	3	28.10	2	28.08	28.15	1	936	0.10%
2018/11/23	5	24.04	19	24.31	23.80	-14	808	-1.73%
2018/11/22	1	24.35	0	0.00	23.60	1	802	0.12%
2018/11/21	0	0.00	1	25.50	25.50	-1	789	-0.13%
2018/11/16	0	0.00	1	23.60	23.50	-1	778	-0.13%
2018/11/15	1	23.20	0	0.00	23.20	1	781	0.13%
2018/10/30	1	21.20	1	21.15	20.75	0	849	0.00%
2018/10/12	3	23.55	3	23.98	25.45	0	956	0.00%
2018/10/09	0	0.00	2	28.25	27.70	-2	1,006	-0.20%
2018/10/08	0	0.00	1	29.00	28.90	-1	1,046	-0.10%
2018/10/05	2	29.58	2	30.00	29.55	0	1,062	0.00%
2018/10/04	0	0.00	1	32.50	32.80	-1	1,045	-0.10%
2018/10/03	1.8	33.94	0	0.00	33.10	1.8	1,070	0.17%
2018/10/02	1	34.60	0	0.00	34.60	1	1,088	0.09%
2018/10/01	3	34.30	3	34.48	34.60	0	1,093	0.00%
2018/09/28	0	0.00	1	33.50	34.00	-1	1,109	-0.09%
2018/09/27	0	0.00	0	32.20	32.25	0	1,121	0.00%
2018/09/26	0	0.00	2	33.00	32.30	-2	1,149	-0.17%
2018/09/25	4	33.88	0	0.00	33.10	4	1,182	0.34%
2018/09/21	0	0.00	1	32.40	32.90	-1	1,194	-0.08%
2018/09/18	1	30.50	1	30.70	31.20	0	1,314	0.00%
2018/09/17	0	0.00	5	31.06	31.30	-5	1,355	-0.37%
2018/09/14	5	30.44	0	0.00	30.80	5	1,410	0.35%
2018/09/13	0	0.00	7	28.27	28.00	-7	1,456	-0.48%
2018/09/12	7	27.92	0	0.00	27.75	7	1,570	0.45%
2018/09/11	0	0.00	2	28.40	28.65	-2	1,820	-0.11%
2018/09/10	2	28.00	1.1	28.19	27.65	0.9	1,871	0.05%
2018/09/07	1	30.60	3	29.18	29.30	-2	1,945	-0.10%
2018/09/06	2	31.25	0	0.00	31.25	2	2,056	0.10%
2018/08/30	1	33.55	1	33.40	33.55	0	2,825	0.00%
2018/08/29	0	0.00	1	32.75	32.60	-1	2,906	-0.03%
2018/08/27	1	32.75	1	31.55	32.75	0	3,089	0.00%
2018/08/22	0	0.00	1	32.40	31.65	-1	3,811	-0.03%
2018/08/21	13	32.43	12	32.33	32.25	1	4,026	0.02%
2018/08/15	11	31.49	11	31.36	31.65	0	4,309	0.00%
2018/08/14	10	29.83	15	30.05	32.15	-5	4,326	-0.12%
2018/08/13	8	29.89	23	30.64	29.25	-15	4,323	-0.35%
2018/08/10	0	0.00	6	33.84	32.50	-6	4,346	-0.14%
2018/08/09	4	33.70	13	33.72	33.65	-9	4,455	-0.20%
2018/08/08	1	37.05	8	36.26	35.60	-7	4,459	-0.16%
2018/08/07	0	0.00	6	36.53	36.45	-6	4,471	-0.13%
2018/08/06	0	0.00	4	36.51	36.10	-4	4,484	-0.09%
2018/08/03	2	35.88	2	36.23	36.00	0	4,509	0.00%
2018/08/02	18	36.03	17	36.33	35.85	1	4,543	0.02%
2018/08/01	1	38.60	0	0.00	38.50	1	4,591	0.02%
2018/07/31	5	38.72	5	38.84	38.80	0	4,624	0.00%
2018/07/30	2	38.85	2.1	38.95	38.25	-0.1	4,622	0.00%
2018/07/27	3	39.62	2	39.93	39.60	1	4,627	0.02%
2018/07/26	12	39.73	12	39.90	39.60	0	4,631	0.00%
2018/07/25	2	38.85	2	39.00	39.40	0	4,621	0.00%
2018/07/24	6	39.37	6	39.53	39.60	0	4,617	0.00%
2018/07/23	5	36.77	1	38.05	38.70	4	4,601	0.09%
2018/07/19	4	39.15	3	39.47	39.25	1	4,587	0.02%
2018/07/18	9	39.66	10	39.71	38.70	-1	4,606	-0.02%
2018/07/17	3	42.52	3	43.10	41.70	0	4,567	0.00%
2018/07/16	5	43.61	5	43.86	43.25	0	4,556	0.00%
2018/07/13	4	42.89	5	43.12	42.55	-1	4,530	-0.02%
2018/07/12	1	42.20	3	42.20	42.25	-2	4,523	-0.04%
2018/07/11	10	41.98	7	42.36	41.75	3	4,553	0.07%
2018/07/10	5	41.97	6	42.50	43.50	-1	4,556	-0.02%
2018/07/09	6	42.26	1	43.10	41.05	5	4,568	0.11%
2018/07/06	10	41.03	12	41.34	42.55	-2	4,628	-0.04%
2018/07/05	4	41.61	4	41.78	41.25	0	4,634	0.00%
2018/07/04	7	41.33	7	41.68	41.25	0	4,668	0.00%
2018/07/03	2	42.88	1	45.30	42.50	1	4,688	0.02%
2018/07/02	8	45.49	1	46.40	44.90	7	4,662	0.15%
2018/06/28	5	45.23	3	45.20	44.80	2	4,594	0.04%
2018/06/27	9	46.12	1	47.65	45.50	8	4,532	0.18%
2018/06/26	1	46.45	1	46.80	46.85	0	4,466	0.00%
2018/06/25	9	47.07	0	0.00	45.50	9	4,416	0.20%
2018/06/22	14.5	51.63	0	0.00	49.65	14.5	4,348	0.33%
2018/06/21	21.6	53.93	21	54.01	53.30	0.6	4,282	0.01%
2018/06/20	15	54.47	13	55.29	53.40	2	4,167	0.05%
2018/06/19	6	53.08	7	54.03	52.50	-1	3,915	-0.03%
2018/06/15	9	54.02	8	54.36	54.30	1	3,859	0.03%
2018/06/14	0	0.00	9	54.17	53.20	-9	3,778	-0.24%
2018/06/13	30	54.05	8	54.09	52.00	22	3,658	0.60%
2018/06/12	30	57.26	40	56.27	55.00	-10	3,520	-0.28%
2018/06/11	112	53.04	42	51.63	54.00	70	3,266	2.14%	大買/
2018/06/08	13	48.47	23	49.17	49.10	-10	3,042	-0.33%
2018/06/07	1	46.80	1	47.10	48.00	0	2,945	0.00%
2018/06/05	17	45.81	6	47.35	44.25	11	2,771	0.40%
2018/06/04	7	49.12	0	0.00	47.90	7	2,666	0.26%
2018/06/01	20	50.39	15	50.87	48.50	5	2,583	0.19%
2018/05/31	28	50.72	26	50.30	48.00	2	2,415	0.08%
2018/05/30	11	46.07	15	45.32	47.45	-4	2,158	-0.19%
2018/05/29	7	42.94	7.2	41.92	43.15	-0.2	1,874	-0.01%
2018/05/28	7	38.44	23	37.76	39.25	-16	1,654	-0.97%
2018/05/25	15	36.10	15	36.59	36.20	0	1,542	0.00%
2018/05/24	22	35.99	17	36.25	35.85	5	1,495	0.33%
2018/05/23	16	37.21	48	38.41	36.65	-32	1,470	-2.18%
2018/05/22	10	36.00	15	36.26	36.50	-5	1,364	-0.37%
2018/05/21	1	35.55	5	36.30	35.80	-4	1,338	-0.30%
2018/05/18	7	35.58	8	35.89	35.50	-1	1,321	-0.08%
2018/05/17	14	36.50	33	36.53	36.80	-19	1,274	-1.49%
2018/05/16	0	0.00	1	35.35	33.70	-1	1,154	-0.09%
2018/05/15	4	35.03	18	35.31	34.80	-14	1,129	-1.24%
2018/05/14	2	35.20	11	35.83	35.20	-9	1,118	-0.80%
2018/05/11	20	35.35	8	36.29	34.50	12	1,099	1.09%
2018/05/10	5	35.00	16	35.76	35.90	-11	1,069	-1.03%
2018/05/09	6	34.99	4	34.94	34.80	2	1,025	0.20%
2018/05/08	5	30.58	6	31.33	33.35	-1	958	-0.10%
2018/05/07	0	0.00	10	30.37	30.35	-10	925	-1.08%
2018/05/04	4	29.34	0	0.00	29.80	4	934	0.43%
2018/05/03	7	30.17	0	0.00	29.95	7	923	0.76%
2018/05/02	11	31.58	1	31.65	31.10	10	912	1.10%
2018/04/26	9	30.89	0	0.00	30.35	9	906	0.99%
2018/04/25	5	30.35	0.1	31.80	32.10	4.9	884	0.56%
2018/04/24	8	31.90	0	0.00	31.60	8	859	0.93%
2018/04/23	3	34.72	0	34.55	34.50	3	821	0.36%
2018/04/20	14.2	35.51	0	0.00	35.40	14.2	808	1.76%
2018/04/19	6	35.83	10	36.33	36.30	-4	794	-0.50%
2018/04/18	3	35.60	4	36.06	35.50	-1	770	-0.13%
2018/04/17	8.3	35.25	8.1	36.51	35.05	0.2	750	0.03%
2018/04/16	16	35.24	2	35.95	34.80	14	704	1.99%
2018/04/13	16.3	36.86	9	37.67	36.50	7.3	669	1.08%
2018/04/12	11	38.86	25	39.18	38.10	-14	626	-2.23%
2018/04/11	13	35.24	12	37.16	38.10	1	536	0.19%
2018/04/10	7.2	35.82	8.5	36.96	36.95	-1.3	485	-0.27%
2018/04/09	0	0.00	11	33.12	34.30	-11	418	-2.63%
2018/04/03	0	0.00	30	29.50	31.20	-30	362	-8.27%
2018/04/02	0	0.00	1	29.70	30.25	-1	346	-0.29%
2018/03/23	7	25.52	0	0.00	25.55	7	322	2.17%
2018/03/22	3	27.18	0	0.00	25.30	3	320	0.94%
2018/03/21	3	26.62	0	0.00	26.80	3	325	0.92%
2018/03/20	3	26.22	0	0.00	26.60	3	324	0.93%
2018/03/19	2	26.60	0	0.00	26.60	2	325	0.62%
2018/03/14	2	27.85	0	0.00	27.70	2	314	0.64%
2018/03/13	1	27.50	0	0.00	27.60	1	313	0.32%
2018/03/12	2	27.40	0	0.00	27.40	2	307	0.65%
2018/03/09	3	27.95	0	0.00	28.00	3	306	0.98%
2018/03/08	2	28.50	0	0.00	28.50	2	302	0.66%
2018/03/07	3	28.10	1	29.45	28.30	2	300	0.67%
2018/03/06	0	0.00	19	29.03	28.60	-19	289	-6.57%
2018/03/05	0	0.00	10	27.60	27.95	-10	272	-3.67%
2018/03/02	0	0.00	0	26.50	26.80	0	257	-0.01%
2018/02/27	34	26.10	0	0.00	25.45	34	245	13.84%
2018/02/26	0.4	25.10	0	0.00	25.30	0.4	232	0.17%
2018/02/21	0	0.00	1	25.15	25.40	-1	193	-0.52%
2018/02/12	5	22.80	0	0.00	23.75	5	184	2.70%
2018/02/08	5	20.25	0	0.00	20.50	5	175	2.85%
2018/02/07	9	20.22	0	0.00	20.30	9	176	5.09%
2018/02/05	0	0.00	22	21.38	21.40	-22	174	-12.64%
2018/02/02	0	0.00	3	22.70	22.35	-3	174	-1.72%
2018/02/01	0	0.00	7	22.96	22.80	-7	178	-3.93%
2018/01/31	0	0.00	10	23.65	22.90	-10	181	-5.52%
2018/01/30	0.1	23.00	0	23.00	23.20	0.1	180	0.06%
2018/01/25	0	0.00	0.1	21.15	21.45	-0.1	161	-0.04%
2018/01/23	0	0.00	0.2	20.85	21.15	-0.2	158	-0.13%
2018/01/12	1.1	19.10	0	0.00	19.20	1.1	150	0.73%
2018/01/10	1	19.05	0	0.00	19.20	1	151	0.66%
2018/01/09	0.5	18.85	0	0.00	18.95	0.5	152	0.33%
2018/01/08	0	0.00	2	19.00	19.00	-2	159	-1.25%
2018/01/05	0	0.00	0.1	18.40	18.50	-0.1	176	-0.04%
2018/01/04	1	18.25	0	0.00	18.50	1	186	0.54%
2018/01/03	1	17.70	0	0.00	18.15	1	187	0.53%
2018/01/02	1	17.70	0	0.00	17.80	1	205	0.49%