宏致 (3605)-元大-鳳中券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313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

宏致 (3605)籌碼相關－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中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
2024/11/20	17	49.65	2	50.10	49.55	15	5,962	0.25%
2024/11/19	5	49.25	0	0.00	49.30	5	5,961	0.08%
2024/11/18	2	48.55	0	0.00	48.85	2	5,954	0.03%
2024/11/14	2	49.58	0	0.00	49.35	2	5,912	0.03%
2024/11/13	6	50.63	1	50.50	50.40	5	5,954	0.08%
2024/11/12	5	51.02	1	51.40	50.60	4	5,972	0.07%
2024/11/08	2	51.80	0	0.00	51.20	2	5,977	0.03%
2024/11/06	0	0.00	2	52.90	52.90	-2	5,905	-0.03%
2024/11/05	1	52.70	46	52.16	52.60	-45	5,904	-0.76%
2024/11/04	15	52.27	15	51.55	51.30	0	5,906	0.00%
2024/11/01	0	0.00	4	55.20	55.40	-4	5,831	-0.07%
2024/10/30	1	55.30	1	55.50	55.20	0	5,829	0.00%
2024/10/29	3	56.50	47	56.04	56.10	-44	5,827	-0.75%
2024/10/28	7	58.36	6	57.98	57.50	1	5,819	0.02%
2024/10/25	0	0.00	2	58.90	59.60	-2	5,786	-0.03%
2024/10/24	28	60.49	25	59.67	58.70	3	5,751	0.05%
2024/10/23	4	62.00	2	61.60	61.70	2	5,641	0.04%
2024/10/22	8	61.65	9.1	61.80	61.50	-1.1	5,570	-0.02%
2024/10/21	8	60.78	2	61.20	61.00	6	5,459	0.11%
2024/10/18	10	58.25	5	58.70	58.40	5	5,308	0.09%
2024/10/17	7	58.47	4	58.30	58.80	3	5,276	0.06%
2024/10/16	0	0.00	3	57.90	58.10	-3	5,261	-0.06%
2024/10/15	16	57.58	12	58.18	57.10	4	5,198	0.08%
2024/10/14	6	58.10	12	57.68	57.70	-6	5,085	-0.12%
2024/10/11	4	55.10	10	55.30	55.30	-6	4,981	-0.12%
2024/10/09	15	56.11	25	56.40	56.30	-10	4,927	-0.20%
2024/10/08	11	54.26	3	54.07	54.30	8	4,815	0.17%
2024/10/07	1	54.10	5	54.50	54.40	-4	4,772	-0.08%
2024/10/04	11	53.15	1	53.00	52.80	10	4,759	0.21%
2024/10/01	11	53.22	3	53.10	53.50	8	4,747	0.17%
2024/09/30	7	53.54	29	53.96	53.80	-22	4,687	-0.47%
2024/09/27	37	55.82	20	55.63	55.00	17	4,600	0.37%
2024/09/26	114	59.96	11	59.95	58.00	103	4,386	2.35%	大買/鉅額交易
2024/09/25	12	59.13	10	59.81	60.70	2	3,944	0.05%
2024/09/24	11.1	56.44	16	55.64	55.20	-5	3,654	-0.14%
2024/09/23	4	60.03	0	0.00	61.10	4	3,258	0.12%
2024/09/20	2	59.50	2	58.75	58.70	0	3,019	0.00%
2024/09/19	1	59.40	3	58.20	59.10	-2	2,955	-0.07%
2024/09/18	9	58.83	9	60.22	55.60	0	2,825	0.00%
2024/09/16	2	59.50	42	56.55	57.50	-40	2,528	-1.58%
2024/09/13	2	55.35	2.1	53.18	55.30	-0.1	2,332	0.00%
2024/09/12	0	0.00	3	51.30	51.30	-3	2,211	-0.14%
2024/09/11	3	51.50	0	0.00	51.70	3	2,218	0.14%
2024/09/03	0	0.00	1	54.20	53.70	-1	2,109	-0.05%
2024/09/02	1	53.90	0	0.00	54.00	1	2,116	0.05%
2024/08/30	0	0.00	1	56.50	52.90	-1	2,113	-0.05%
2024/08/29	4	55.08	4.2	56.01	56.70	-0.2	2,038	-0.01%
2024/08/28	6.2	54.75	7	55.13	55.20	-0.8	1,992	-0.04%
2024/08/27	5	53.30	4.7	53.43	53.80	0.3	1,884	0.02%
2024/08/26	1	52.50	1	52.90	53.60	0	1,713	0.00%
2024/08/23	0	0.00	1	48.80	48.75	-1	1,650	-0.06%
2024/08/14	1	48.25	0	0.00	48.15	1	2,239	0.04%
2024/08/05	2	42.80	0	0.00	42.80	2	2,482	0.08%
2024/07/30	0	0.00	8	46.15	47.15	-8	2,416	-0.33%
2024/07/26	2	46.65	1	46.35	47.90	1	2,429	0.04%
2024/07/19	1	47.40	1	47.35	48.10	0	2,457	0.00%
2024/07/18	1	49.50	0	0.00	49.45	1	2,448	0.04%
2024/07/17	8	51.00	1	51.70	50.40	7	2,434	0.29%
2024/07/16	1	48.40	0	0.00	48.95	1	2,387	0.04%
2024/07/10	0	0.00	1	49.30	49.55	-1	2,515	-0.04%
2024/07/08	3	48.42	0	0.00	48.00	3	2,471	0.12%
2024/07/05	5.2	49.11	1	48.20	49.90	4.2	2,451	0.17%
2024/07/03	1	49.20	0	0.00	48.55	1	2,430	0.04%
2024/07/01	1	48.20	0	0.00	48.00	1	2,470	0.04%
2024/06/28	3	49.42	0	0.00	49.20	3	2,443	0.12%
2024/06/24	14	46.53	0	0.00	46.40	14	2,454	0.57%
2024/06/21	7	45.40	0	0.00	45.55	7	2,437	0.29%
2024/06/20	1	46.15	0	0.00	45.30	1	2,431	0.04%
2024/06/19	21	45.97	0	0.00	46.45	21	2,419	0.87%
2024/06/18	2	46.60	0	0.00	45.80	2	2,402	0.08%
2024/06/13	1	47.90	0	0.00	47.70	1	2,375	0.04%
2024/06/07	0	0.00	1	51.00	49.65	-1	2,432	-0.04%
2024/06/06	1	47.75	1	47.75	48.25	0	2,420	0.00%
2024/06/05	3	48.73	2	47.90	47.50	1	2,414	0.04%
2024/06/04	1	50.30	0	0.00	49.75	1	2,399	0.04%
2024/06/03	0	0.00	2	50.85	50.60	-2	2,416	-0.08%
2024/05/28	3	52.43	2	52.60	52.90	1	2,643	0.04%
2024/05/27	3	52.93	2	52.80	50.70	1	2,583	0.04%
2024/05/24	1	51.80	13	52.14	52.00	-12	2,447	-0.49%
2024/05/23	0	0.00	6	47.30	48.45	-6	2,223	-0.27%
2024/05/22	0	0.00	1	47.10	47.20	-1	2,192	-0.05%
2024/05/21	3	47.03	3	46.22	46.75	0	2,126	0.00%
2024/05/20	7	46.31	1	46.65	46.65	6	2,053	0.29%
2024/05/17	2	43.10	0	0.00	43.40	2	1,968	0.10%
2024/05/16	0	0.00	1	44.90	43.50	-1	1,968	-0.05%
2024/05/15	3	41.15	1	40.80	41.50	2	1,905	0.10%
2024/05/14	5	42.20	3	41.83	41.10	2	1,890	0.11%
2024/05/13	9	42.69	5	44.40	44.95	4	1,814	0.22%
2024/04/30	4	41.29	0	0.00	40.55	4	2,469	0.16%
2024/04/26	0	0.00	3	41.10	40.95	-3	2,436	-0.12%
2024/04/24	1	38.95	3	39.03	39.20	-2	2,378	-0.08%
2024/04/23	3	37.60	0	0.00	38.00	3	2,368	0.13%
2024/04/19	3	40.83	3	40.33	40.20	0	2,323	0.00%
2024/04/18	0	39.55	0	0.00	39.60	0	2,199	0.00%
2024/04/16	1	36.15	5	35.70	35.55	-4	2,151	-0.19%
2024/04/15	0	36.90	1	37.20	36.90	-1	2,140	-0.05%
2024/04/12	1	38.00	0	0.00	37.80	1	2,133	0.05%
2024/04/01	0	38.10	0	0.00	38.10	0	2,037	0.00%
2024/03/29	1	38.95	0	0.00	38.70	1	2,013	0.05%
2024/03/28	0	36.00	0	0.00	36.15	0	1,927	0.00%
2024/03/14	0	0.00	0.5	35.77	35.90	-0.5	1,968	-0.02%
2024/03/13	0	0.00	2	37.55	36.45	-2	1,949	-0.10%
2024/03/12	0.5	40.95	0	0.00	40.35	0.5	1,887	0.03%
2024/03/11	0	0.00	0.2	40.80	41.45	-0.2	1,874	-0.01%
2024/03/08	1	40.30	2	40.23	40.50	-1	1,879	-0.05%
2024/03/07	2	40.78	4	41.40	40.50	-2	1,843	-0.11%
2024/03/06	0	0.00	2	40.55	42.20	-2	1,803	-0.11%
2024/03/04	3	42.20	4.3	43.53	42.55	-1.3	1,714	-0.07%
2024/03/01	2	42.00	2	42.43	43.00	0	1,580	0.00%
2024/02/22	5	36.94	0	0.00	37.25	5	1,337	0.37%
2024/02/20	0	0.00	2.5	36.82	36.75	-2.5	1,323	-0.19%
2024/02/15	0	0.00	1	36.60	36.65	-1	1,269	-0.08%
2024/02/05	0	0.00	4	37.36	37.25	-4	1,252	-0.32%
2024/02/02	1	37.95	1	38.35	38.30	0	1,230	0.00%
2024/01/31	20	38.84	15	38.69	38.70	5	1,142	0.44%
2024/01/29	10	38.87	11	38.62	38.70	-1	1,026	-0.10%
2024/01/26	15	37.36	7	37.03	37.00	8	800	1.00%
2024/01/25	5	35.78	4	35.90	35.05	1	652	0.15%
2024/01/24	1	34.35	1	34.45	34.35	0	481	0.00%
2024/01/22	1	31.50	0	0.00	31.65	1	365	0.27%
2024/01/10	0	0.00	0	31.10	30.90	0	354	0.00%
2023/12/28	0	0.00	10	32.30	32.40	-10	343	-2.91%
2023/12/26	0	0.00	1	32.60	32.65	-1	340	-0.29%
2023/12/22	5	32.80	0	0.00	32.85	5	335	1.49%
2023/12/21	4	32.90	0	0.00	33.20	4	330	1.21%
2023/12/20	1	33.80	0	0.00	33.45	1	319	0.31%
2023/12/18	0	0.00	1	32.55	32.45	-1	281	-0.35%
2023/12/14	1	32.20	2	31.80	31.70	-1	268	-0.37%
2023/12/13	2	32.80	0	0.00	33.00	2	242	0.83%
2023/12/05	0	0.00	2	32.00	32.05	-2	211	-0.95%
2023/11/20	0	30.00	0	0.00	30.15	0	159	0.00%
2023/11/10	0	0.00	0.1	29.60	29.85	-0.1	162	-0.06%
2023/11/08	0	0.00	2	29.80	29.75	-2	159	-1.25%
2023/11/07	0.1	30.35	0	0.00	29.70	0.1	157	0.06%
2023/11/06	2	30.35	0	0.00	30.35	2	144	1.39%
2023/10/31	0	0.00	1	28.55	28.30	-1	126	-0.79%
2023/10/13	0	28.90	0	0.00	29.05	0	190	0.00%
2023/06/09	0	0.00	1	30.00	29.95	-1	282	-0.35%
2023/05/30	0	0.00	1	30.40	30.20	-1	297	-0.34%
2023/05/04	1	30.10	0	0.00	30.00	1	307	0.32%
2023/05/03	0	0.00	2	30.08	30.10	-2	312	-0.64%
2023/04/11	0	0.00	1	31.60	31.55	-1	295	-0.34%
2023/04/10	0	0.00	0.3	31.40	31.40	-0.3	295	-0.10%
2023/04/07	2	30.75	0	0.00	30.90	2	294	0.68%
2023/03/31	2	31.40	0	0.00	31.40	2	285	0.70%
2023/02/20	0	0.00	1	34.40	34.35	-1	295	-0.34%
2023/02/10	0	0.00	2	33.00	32.70	-2	282	-0.71%
2023/02/02	1	33.90	1	33.85	34.00	0	286	0.00%
2023/01/30	0	0.00	2	31.70	32.00	-2	292	-0.68%
2023/01/17	2	30.95	0	0.00	31.15	2	291	0.69%
2023/01/16	3	31.07	0	0.00	31.20	3	290	1.03%
2023/01/13	0	0.00	2	31.60	31.35	-2	290	-0.69%
2023/01/10	0	0.00	1	32.40	32.35	-1	291	-0.34%
2023/01/03	2	31.35	0	0.00	31.70	2	306	0.65%
2022/12/28	0	0.00	2	32.15	31.90	-2	310	-0.64%
2022/12/23	2	31.95	1.3	32.00	32.00	0.7	311	0.22%
2022/12/06	2	34.55	0	0.00	34.00	2	334	0.60%
2022/12/01	0	0.00	2	34.70	34.70	-2	305	-0.65%
2022/11/16	0	0.00	2	31.63	31.80	-2	253	-0.79%
2022/11/15	0	0.00	1	31.40	31.40	-1	251	-0.40%
2022/11/11	1	31.00	0	0.00	30.90	1	248	0.40%
2022/11/09	1	31.05	0	0.00	31.20	1	247	0.40%
2022/11/07	1	31.50	0	0.00	31.45	1	260	0.38%
2022/11/04	0	0.00	1	31.25	31.65	-1	264	-0.38%
2022/10/31	0	0.00	1	30.10	30.20	-1	260	-0.38%
2022/10/27	0	0.00	1	29.80	30.05	-1	260	-0.38%
2022/10/26	0	0.00	1	28.50	28.40	-1	248	-0.40%
2022/10/25	1	28.75	0	0.00	28.50	1	248	0.40%
2022/10/21	1	28.30	0	0.00	28.05	1	250	0.40%
2022/09/29	0	0.00	1	29.55	29.65	-1	304	-0.33%
2022/09/26	1	31.10	4	30.96	30.30	-3	304	-0.99%
2022/09/23	0	0.00	1	33.50	33.30	-1	317	-0.32%
2022/09/22	0	0.00	10	33.42	33.40	-10	321	-3.11%
2022/09/20	1	34.10	3	34.10	33.85	-2	322	-0.62%
2022/09/19	1	33.95	0	0.00	33.80	1	328	0.30%
2022/09/07	3	34.47	0	0.00	34.55	3	394	0.76%
2022/09/06	1	35.50	3	34.85	35.00	-2	396	-0.50%
2022/09/05	3	36.45	0	0.00	36.30	3	395	0.76%
2022/09/01	4	36.96	0	0.00	36.65	4	397	1.01%
2022/08/26	0	0.00	1	38.15	37.95	-1	412	-0.24%
2022/08/16	1	37.80	0	0.00	37.75	1	429	0.23%
2022/08/15	1	39.50	1	39.20	39.35	0	432	0.00%
2022/08/11	0	0.00	1	38.25	38.10	-1	428	-0.23%
2022/08/09	1	38.40	0	0.00	38.35	1	432	0.23%
2022/08/04	0.1	37.00	0	0.00	37.10	0.1	448	0.01%
2022/07/25	0	0.00	1	39.50	39.40	-1	478	-0.21%
2022/07/22	1	39.20	0	0.00	39.35	1	481	0.21%
2022/07/21	0	0.00	1	39.00	39.40	-1	494	-0.20%
2022/07/20	1.1	39.08	0	0.00	38.30	1.1	493	0.21%
2022/07/07	1	33.50	4	35.63	35.45	-3	517	-0.58%
2022/07/01	4	34.46	0	0.00	33.90	4	563	0.71%
2022/06/30	2	37.70	0	0.00	37.50	2	548	0.36%
2022/06/23	0	0.00	1	38.50	38.40	-1	718	-0.14%
2022/06/21	0	0.00	1	39.30	39.55	-1	739	-0.14%
2022/06/20	0.1	38.05	0	0.00	37.00	0.1	766	0.01%
2022/06/17	1	39.70	0	0.00	39.15	1	759	0.13%
2022/06/16	0	0.00	1	42.50	40.50	-1	749	-0.13%
2022/06/08	0	0.00	2	42.90	42.40	-2	872	-0.23%
2022/05/31	0	0.00	1	42.50	42.40	-1	1,050	-0.10%
2022/05/30	0	0.00	1	42.20	42.20	-1	1,174	-0.09%
2022/05/26	5	41.55	5	41.90	41.30	0	1,487	0.00%
2022/05/23	2	41.75	0	0.00	41.50	2	1,713	0.12%
2022/05/16	3	41.07	3	41.05	40.50	0	2,193	0.00%
2022/05/04	0	0.00	1	42.05	42.10	-1	2,517	-0.04%
2022/04/29	1	41.80	0	42.00	41.50	1	2,534	0.04%
2022/04/27	0	41.70	2	40.30	41.15	-2	2,572	-0.08%
2022/04/25	1	42.50	0	0.00	41.90	1	2,578	0.04%
2022/04/22	0	0.00	3	43.95	44.50	-3	2,578	-0.12%
2022/04/21	1	44.20	1	44.10	44.45	0	2,591	0.00%
2022/04/20	2	43.58	0	0.00	43.85	2	2,606	0.08%
2022/04/15	1.1	43.74	0	0.00	43.55	1.1	2,692	0.04%
2022/04/14	1	44.50	0	0.00	44.75	1	2,722	0.04%
2022/04/13	0	0.00	1	44.60	45.30	-1	2,735	-0.04%
2022/04/12	2.1	43.02	0	0.00	43.25	2.1	2,740	0.08%
2022/04/11	5	43.68	0	0.00	42.90	5	2,756	0.18%
2022/04/08	1	45.65	0	0.00	45.35	1	2,773	0.04%
2022/04/07	1	46.00	0	0.00	45.30	1	2,817	0.04%
2022/04/01	4	46.59	1	46.70	46.70	3	3,077	0.10%
2022/03/31	11.2	47.09	0	0.00	46.65	11.2	3,191	0.35%
2022/03/30	1	50.70	0	0.00	50.60	1	3,146	0.03%
2022/03/25	2	50.50	0	0.00	50.50	2	3,251	0.06%
2022/03/23	0	0.00	6	50.65	50.80	-6	3,237	-0.19%
2022/03/21	0.5	49.00	0	0.00	49.10	0.5	3,214	0.01%
2022/03/17	0	0.00	1	49.00	48.90	-1	3,243	-0.03%
2022/03/15	0.1	47.00	0	0.00	46.70	0.1	3,232	0.00%
2022/03/11	3.2	48.63	0	0.00	48.20	3.2	3,229	0.10%
2022/03/09	1	49.05	0	0.00	48.80	1	3,196	0.03%
2022/03/08	2	49.48	0	0.00	48.70	2	3,208	0.06%
2022/03/07	2	50.50	1	51.50	50.30	1	3,223	0.03%
2022/03/04	1	53.60	2	53.00	52.30	-1	3,199	-0.03%
2022/03/03	4	53.65	0	0.00	53.40	4	3,185	0.13%
2022/03/02	3	54.93	10	54.85	54.80	-7	3,101	-0.23%
2022/03/01	1	53.30	6.2	53.82	54.00	-5.2	3,083	-0.17%
2022/02/24	4	50.44	0	0.00	49.75	4	3,030	0.13%
2022/02/22	1	53.60	2	51.85	53.50	-1	3,071	-0.03%
2022/02/21	0	0.00	1	52.80	52.70	-1	3,106	-0.03%
2022/02/18	0	0.00	0	52.40	53.00	0	3,106	0.00%
2022/02/17	4.1	53.70	6	53.62	52.20	-1.9	3,086	-0.06%
2022/02/16	5	53.42	9.2	52.95	53.40	-4.2	3,050	-0.14%
2022/02/15	9	52.07	5	52.04	51.70	4	3,090	0.13%
2022/02/11	0	0.00	1	49.80	50.20	-1	2,954	-0.03%
2022/02/10	0	0.00	2	49.85	50.20	-2	2,947	-0.07%
2022/02/09	1	50.40	1	48.52	50.00	0	2,912	0.00%
2022/01/26	0	0.00	1	46.05	45.95	-1	2,870	-0.03%
2022/01/25	2	45.80	0	0.00	46.15	2	2,913	0.07%
2022/01/21	0	47.20	0	0.00	47.30	0	3,013	0.00%
2022/01/20	3	47.83	2	47.98	48.00	1	3,017	0.03%
2022/01/19	1	46.65	0	0.00	46.50	1	3,009	0.03%
2022/01/17	0	0.00	2	46.55	47.10	-2	3,054	-0.07%
2022/01/14	0.1	46.30	0	0.00	46.45	0.1	3,070	0.00%
2022/01/13	2	47.35	0	0.00	47.35	2	3,061	0.07%
2022/01/12	2	46.88	1	46.50	47.30	1	3,045	0.03%
2022/01/10	0	0.00	1	49.00	49.10	-1	2,963	-0.03%
2022/01/07	2.2	48.48	0	0.00	48.95	2.2	2,962	0.07%
2022/01/06	1	49.65	0	0.00	50.10	1	2,934	0.03%
2022/01/04	1.1	50.36	7	51.07	50.90	-5.9	2,912	-0.20%
2021/12/30	2	52.00	2	51.90	52.00	0	2,861	0.00%
2021/12/29	5	52.54	4	53.05	53.00	1	2,829	0.04%
2021/12/28	5	52.94	4	52.48	52.60	1	2,744	0.04%
2021/12/27	6	52.08	11.1	52.07	52.10	-5.1	2,609	-0.20%
2021/12/24	17	51.19	15	49.75	49.70	2	2,502	0.08%
2021/12/23	2	50.40	2	50.25	50.90	0	2,438	0.00%
2021/12/21	1	47.20	1	47.55	47.55	0	2,399	0.00%
2021/12/17	0	0.00	2	48.38	48.10	-2	2,383	-0.08%
2021/12/16	1	49.85	0	0.00	49.50	1	2,377	0.04%
2021/12/14	2	49.10	0	0.00	48.70	2	2,404	0.08%
2021/12/13	3	50.10	3	50.43	50.10	0	2,405	0.00%
2021/12/09	0	49.55	0	0.00	48.85	0	2,385	0.00%
2021/12/08	3	49.00	3	49.45	49.10	0	2,401	0.00%
2021/12/07	2	50.30	6	48.65	48.65	-4	2,392	-0.17%
2021/12/02	0	0.00	13	50.84	50.80	-13	2,386	-0.54%
2021/12/01	3	51.23	5	51.86	51.90	-2	2,381	-0.08%
2021/11/30	5	48.90	6	49.60	49.80	-1	2,327	-0.04%
2021/11/29	3	48.67	0	0.00	48.85	3	2,321	0.13%
2021/11/26	2	49.93	6	49.83	50.00	-4	2,310	-0.17%
2021/11/25	7	52.70	3	54.07	50.50	4	2,278	0.18%
2021/11/24	16	51.80	0	51.90	52.00	16	2,140	0.75%
2021/11/23	4	52.08	3	51.50	51.50	1	2,113	0.05%
2021/11/22	19	52.58	13	52.86	53.40	6	2,024	0.30%
2021/11/19	2	49.43	1	49.55	50.10	1	1,894	0.05%
2021/11/18	1	49.90	1	49.40	49.70	0	1,857	0.00%
2021/11/16	0	0.00	1	48.50	47.45	-1	1,762	-0.06%
2021/11/15	4.1	50.12	50	50.40	48.40	-45.9	1,732	-2.65%
2021/11/12	6	50.67	11	49.05	51.30	-5	1,608	-0.31%
2021/11/11	0	0.00	1	47.45	47.45	-1	1,429	-0.07%
2021/11/05	1	47.20	0	0.00	47.15	1	1,493	0.07%
2021/11/04	2	47.10	4	47.98	47.75	-2	1,496	-0.13%
2021/11/02	10	48.35	1	47.90	47.10	9	1,504	0.60%
2021/10/20	1	43.90	0	0.00	43.35	1	1,638	0.06%
2021/10/01	0	0.00	1	43.50	42.75	-1	3,301	-0.03%
2021/09/28	4	46.35	0	0.00	46.55	4	3,428	0.12%
2021/09/22	1	47.40	0	0.00	47.20	1	3,842	0.03%
2021/09/08	0	0.00	1	49.05	48.60	-1	4,511	-0.02%
2021/09/06	1	51.10	0	0.00	50.00	1	4,505	0.02%
2021/09/03	1	52.70	0	0.00	52.90	1	4,577	0.02%
2021/09/02	1	52.40	0	0.00	52.20	1	4,624	0.02%
2021/09/01	0	0.00	1	52.90	53.50	-1	4,645	-0.02%
2021/08/25	0	0.00	1	53.20	54.20	-1	4,770	-0.02%
2021/08/24	1	53.00	0	0.00	52.80	1	4,766	0.02%
2021/08/20	0	0.00	1	52.10	51.30	-1	4,784	-0.02%
2021/08/17	0	0.00	1	54.00	51.50	-1	4,778	-0.02%
2021/08/13	0	0.00	1	56.10	53.70	-1	4,756	-0.02%
2021/08/10	0	0.00	1	55.90	56.00	-1	4,755	-0.02%
2021/08/09	1	56.40	0	0.00	56.50	1	4,783	0.02%
2021/08/06	7	58.99	6	58.35	57.60	1	4,779	0.02%
2021/08/05	1	60.00	3	59.43	59.50	-2	4,770	-0.04%
2021/08/04	11	59.97	10	59.90	60.00	1	4,816	0.02%
2021/08/02	0	0.00	1	57.00	58.10	-1	4,847	-0.02%
2021/07/30	1	57.90	0	0.00	55.10	1	4,827	0.02%
2021/07/29	1	57.10	0	0.00	56.90	1	4,787	0.02%
2021/07/28	1.3	55.00	1	54.20	57.70	0.3	4,767	0.01%
2021/07/27	1	59.20	0	0.00	57.60	1	4,753	0.02%
2021/07/26	6	60.33	4	59.50	60.30	2	4,753	0.04%
2021/07/23	3	59.80	8.1	58.88	59.00	-5.1	4,728	-0.11%
2021/07/22	15.2	62.14	11.1	61.21	59.30	4.2	4,646	0.09%
2021/07/21	0	0.00	1	64.80	64.80	-1	4,487	-0.02%
2021/07/20	2	60.20	6	60.82	60.20	-4	4,340	-0.09%
2021/07/19	1	61.20	5	60.78	61.10	-4	4,264	-0.09%
2021/07/15	6	58.93	7	59.74	61.30	-1	4,302	-0.02%
2021/07/14	11	59.66	10.1	59.11	60.00	0.9	4,252	0.02%
2021/07/13	8	60.73	13	58.46	58.50	-5	4,165	-0.12%
2021/07/12	17	62.32	11	60.75	62.10	6	3,988	0.15%
2021/07/09	13	59.35	24	58.15	59.30	-11	3,770	-0.29%
2021/07/08	12.2	54.45	10.1	57.05	57.60	2.2	3,560	0.06%
2021/07/07	9	53.04	0	0.00	52.40	9	3,387	0.27%
2021/07/06	13	53.03	0	0.00	51.90	13	3,430	0.38%
2021/07/02	1	52.10	0	0.00	52.10	1	3,365	0.03%
2021/07/01	0	0.00	2	51.00	50.30	-2	3,369	-0.06%
2021/06/30	0	0.00	3	51.80	51.80	-3	3,349	-0.09%
2021/06/29	2.1	52.13	9	50.39	51.40	-6.9	3,308	-0.21%
2021/06/28	45.1	52.46	36	53.66	54.30	9.1	3,069	0.30%
2021/06/25	0	0.00	1	48.90	49.45	-1	2,729	-0.04%
2021/06/24	13	49.38	15	48.70	47.55	-2	2,645	-0.08%
2021/06/23	1	46.50	0	0.00	46.80	1	2,510	0.04%
2021/06/21	0	0.00	1	44.50	44.55	-1	2,491	-0.04%
2021/06/18	0	0.00	2	45.25	45.00	-2	2,550	-0.08%
2021/06/17	1	44.50	10	44.85	44.95	-9	2,623	-0.34%
2021/06/16	11	44.26	3	44.02	44.05	8	2,868	0.28%
2021/06/11	0	0.00	1	45.75	44.90	-1	3,151	-0.03%
2021/06/07	0	0.00	1	47.10	45.55	-1	3,015	-0.03%
2021/06/04	0	0.00	1	46.70	46.75	-1	2,989	-0.03%
2021/06/02	4	47.00	2	46.28	46.35	2	3,008	0.07%
2021/06/01	2	45.95	0	0.00	46.00	2	2,979	0.07%
2021/05/31	0	0.00	1	44.80	45.15	-1	2,966	-0.03%
2021/05/26	0	0.00	1	43.40	43.05	-1	3,059	-0.03%
2021/05/25	1	43.30	0	0.00	42.45	1	3,093	0.03%
2021/05/24	1	42.20	0	0.00	42.05	1	3,136	0.03%
2021/05/21	0	0.00	13	40.35	40.75	-13	3,192	-0.41%
2021/05/20	13	39.81	0	0.00	39.45	13	3,342	0.39%
2021/05/19	5	38.25	5	40.60	40.55	0	3,378	0.00%
2021/05/18	0	0.00	1	37.15	38.25	-1	3,439	-0.03%
2021/05/17	10	34.70	0	0.00	34.80	10	3,423	0.29%
2021/05/14	1	38.85	1	40.10	38.55	0	3,390	0.00%
2021/05/13	0	0.00	1	37.00	38.25	-1	3,372	-0.03%
2021/05/12	41	40.23	11	38.98	39.00	30	3,360	0.89%
2021/05/11	2	43.58	4	44.75	42.40	-2	3,297	-0.06%
2021/05/07	0	0.00	7	41.15	41.80	-7	3,248	-0.22%
2021/05/06	0	0.00	6	40.35	40.25	-6	3,274	-0.18%
2021/05/04	2	38.48	11	39.49	40.30	-9	3,308	-0.27%
2021/05/03	2	43.13	0	0.00	42.15	2	3,289	0.06%
2021/04/29	2	45.53	10	45.65	44.95	-8	3,268	-0.24%
2021/04/28	2	45.60	2	46.15	45.85	0	3,304	0.00%
2021/04/27	0	0.00	3	47.13	45.80	-3	3,382	-0.09%
2021/04/26	5	46.05	0	0.00	46.15	5	3,432	0.15%
2021/04/23	2	45.50	5	45.64	46.00	-3	3,516	-0.09%
2021/04/22	9	47.32	54	47.95	46.15	-45	3,636	-1.24%
2021/04/21	5	48.20	6	48.14	48.65	-1	3,599	-0.03%
2021/04/20	1	47.55	0.2	47.60	47.55	0.8	3,582	0.02%
2021/04/19	5	47.90	10	47.05	47.65	-5	3,647	-0.14%
2021/04/16	0	46.60	2	46.80	46.60	-2	3,669	-0.05%
2021/04/14	2	44.53	1	44.20	45.45	1	3,803	0.03%
2021/04/13	2	47.70	10	47.18	46.20	-8	3,917	-0.20%
2021/04/12	10	49.25	1	49.20	49.25	9	4,128	0.22%
2021/04/09	5	48.28	2	47.45	47.70	3	4,281	0.07%
2021/04/08	3	47.50	2	47.53	47.05	1	4,379	0.02%
2021/04/07	0	0.00	3	46.42	47.50	-3	4,415	-0.07%
2021/03/31	19	45.41	19	45.12	45.05	0	4,784	0.00%
2021/03/30	5	44.50	0	0.00	45.20	5	4,959	0.10%
2021/03/29	9	45.67	2	45.70	45.50	7	5,298	0.13%
2021/03/26	2	46.15	5	45.04	46.10	-3	5,714	-0.05%
2021/03/25	0	0.00	1	44.35	44.15	-1	5,803	-0.02%
2021/03/24	1	44.60	0	0.00	44.95	1	5,912	0.02%
2021/03/23	1	44.65	12	44.75	44.70	-11	5,890	-0.19%
2021/03/19	36	48.64	6	48.17	47.50	30	5,753	0.52%
2021/03/18	12	49.56	12	49.20	50.40	0	5,507	0.00%
2021/03/17	1	46.35	0	0.00	45.85	1	5,226	0.02%
2021/03/11	0	0.00	2	46.13	46.40	-2	5,195	-0.04%
2021/03/10	1	45.60	5	45.24	45.25	-4	5,173	-0.08%
2021/03/09	3	43.72	0	0.00	43.70	3	5,151	0.06%
2021/03/08	2	45.68	1	46.20	45.20	1	5,118	0.02%
2021/03/04	3	45.12	0	0.00	44.90	3	5,080	0.06%
2021/03/03	1	45.40	0	0.00	45.65	1	5,075	0.02%
2021/03/02	3	46.20	1	46.80	45.10	2	5,062	0.04%
2021/02/26	3	46.30	0	0.00	46.90	3	5,044	0.06%
2021/02/25	2	45.60	7	46.16	45.60	-5	5,007	-0.10%
2021/02/24	1	48.45	1	47.70	46.15	0	4,976	0.00%
2021/02/23	0	0.00	2	47.45	47.65	-2	4,944	-0.04%
2021/02/22	2	47.40	5	47.42	47.25	-3	4,886	-0.06%
2021/02/19	0	0.00	2.3	44.96	45.35	-2.3	4,733	-0.05%
2021/02/18	6	44.65	5	45.20	44.35	1	4,702	0.02%
2021/02/03	0	0.00	2	42.25	41.65	-2	4,733	-0.04%
2021/02/01	0	0.00	1	39.70	40.05	-1	4,868	-0.02%
2021/01/29	2.3	40.76	2	41.70	40.40	0.3	4,867	0.01%
2021/01/28	4	42.30	4	42.50	42.10	0	4,839	0.00%
2021/01/26	0	0.00	1	42.00	41.55	-1	4,869	-0.02%
2021/01/25	2	40.45	12	40.94	42.15	-10	4,843	-0.21%
2021/01/22	0.6	42.00	0	0.00	42.05	0.6	4,823	0.01%
2021/01/20	0	0.00	2	44.10	41.60	-2	4,778	-0.04%
2021/01/19	19	44.47	21	44.53	44.10	-2	4,711	-0.04%
2021/01/18	61	44.42	54	44.88	45.20	7	4,673	0.15%
2021/01/15	12	45.01	1	45.50	45.70	11	4,629	0.24%
2021/01/14	2	44.55	0	0.00	43.90	2	4,505	0.04%
2021/01/13	3	43.50	3	43.10	43.05	0	4,485	0.00%
2021/01/12	2	42.33	4	43.19	42.30	-2	4,456	-0.04%
2021/01/11	1	44.60	0	0.00	44.90	1	4,410	0.02%
2021/01/08	0	0.00	0	43.80	44.25	0	4,460	0.00%
2021/01/07	3	45.30	0	0.00	44.75	3	4,477	0.07%
2021/01/06	6	45.28	2	44.25	44.55	4	4,542	0.09%
2021/01/05	45	47.62	57	47.69	46.70	-12	4,576	-0.26%
2021/01/04	4	45.81	8	46.03	46.45	-4	4,310	-0.09%
2020/12/31	12	41.33	28	42.10	42.25	-16	4,082	-0.39%
2020/12/30	4	42.73	13	42.91	42.90	-9	3,952	-0.23%
2020/12/29	10	42.18	12	42.79	42.50	-2	3,922	-0.05%
2020/12/28	7.2	42.33	2	42.15	42.15	5.2	3,793	0.14%
2020/12/25	5	39.00	5	39.60	39.50	0	3,577	0.00%
2020/12/24	13	39.05	8	39.00	39.00	5	3,509	0.14%
2020/12/23	22	38.03	6	38.95	38.65	16	3,330	0.48%
2020/12/22	38	37.35	49	38.03	37.70	-11	2,976	-0.37%
2020/12/21	8	34.84	6	34.42	34.90	2	2,566	0.08%
2020/12/18	31	33.02	62	33.14	33.10	-31	2,447	-1.27%
2020/12/16	1	30.80	1	30.80	30.80	0	2,348	0.00%
2020/12/15	6	30.90	0	0.00	30.80	6	2,342	0.26%
2020/12/11	15	31.87	1	31.60	31.35	14	2,415	0.58%
2020/12/10	21	32.26	0	0.00	32.00	21	2,422	0.87%
2020/12/09	0	0.00	10	32.10	32.40	-10	2,434	-0.41%
2020/12/07	10	31.65	0	0.00	31.45	10	2,641	0.38%
2020/11/27	2	32.25	20	32.15	32.25	-18	2,805	-0.64%
2020/11/26	5	32.15	5	32.15	32.20	0	2,916	0.00%
2020/11/25	5	31.60	0	0.00	31.15	5	2,999	0.17%
2020/11/24	15	31.95	0	0.00	31.75	15	3,038	0.49%
2020/11/20	12	32.25	0	0.00	31.95	12	3,198	0.38%
2020/11/19	2	32.60	0	0.00	32.55	2	3,357	0.06%
2020/11/18	8	33.04	0	0.00	32.70	8	3,586	0.22%
2020/11/17	10	32.65	10	33.20	33.20	0	3,757	0.00%
2020/11/16	3	32.50	0	0.00	32.40	3	3,848	0.08%
2020/11/12	22	33.93	0	0.00	32.85	22	4,062	0.54%
2020/11/11	9	34.65	0	0.00	35.00	9	4,013	0.22%
2020/11/10	1	35.00	0	0.00	35.15	1	4,024	0.02%
2020/11/09	3	35.98	6	35.75	36.30	-3	4,110	-0.07%
2020/11/06	1	33.95	0	0.00	34.10	1	4,143	0.02%
2020/11/05	19	34.67	0	0.00	34.80	19	4,245	0.45%
2020/11/04	1	34.95	0	0.00	35.20	1	4,238	0.02%
2020/10/30	1	33.05	1	32.95	32.30	0	4,203	0.00%
2020/10/26	8	34.59	8	34.30	34.35	0	4,112	0.00%
2020/10/19	1	32.90	1	34.00	33.55	0	4,059	0.00%
2020/10/16	0	0.00	6	33.55	33.30	-6	4,106	-0.15%
2020/10/15	3	34.13	3	34.37	35.40	0	4,014	0.00%
2020/10/14	24	34.58	21	34.26	34.20	3	3,920	0.08%
2020/10/13	3	34.02	1	33.25	34.15	2	3,783	0.05%
2020/09/29	13	32.35	13	31.70	31.40	0	3,610	0.00%
2020/09/15	0	0.00	10	31.30	30.60	-10	3,614	-0.28%
2020/09/14	10	30.80	1	30.35	30.60	9	3,720	0.24%
2020/09/11	0	0.00	1	31.05	30.60	-1	3,748	-0.03%
2020/09/10	2	32.23	12	33.16	32.10	-10	3,712	-0.27%
2020/09/09	0	0.00	12	31.30	31.80	-12	3,584	-0.33%
2020/09/08	2	30.80	2	31.05	31.25	0	3,570	0.00%
2020/09/03	12	31.95	0	0.00	31.85	12	3,520	0.34%
2020/09/02	0	0.00	3	32.20	31.60	-3	3,508	-0.09%
2020/09/01	6	32.09	0	0.00	31.10	6	3,466	0.17%
2020/08/31	0	0.00	29	32.22	33.00	-29	3,364	-0.86%
2020/08/28	26.5	31.82	0	0.00	31.90	26.5	3,331	0.79%
2020/08/27	1	32.75	13	31.49	31.70	-12	3,280	-0.37%
2020/08/26	2	32.85	5	32.82	32.40	-3	3,233	-0.09%
2020/08/25	29	33.17	12	32.73	32.60	17	3,151	0.54%
2020/08/24	21	31.89	25	32.01	33.70	-4	2,963	-0.13%
2020/08/21	17	31.27	17	31.90	32.05	0	2,735	0.00%
2020/08/19	14	30.63	1	30.80	30.75	13	2,465	0.53%
2020/08/18	1	30.55	0	0.00	29.50	1	2,341	0.04%
2020/08/17	1	29.00	35	29.50	29.65	-34	2,224	-1.53%
2020/08/13	0	0.00	6	29.50	28.65	-6	2,135	-0.28%
2020/08/12	4	29.76	6	29.92	30.10	-2	1,993	-0.10%
2020/08/11	45	28.82	9	28.83	28.20	36	1,863	1.93%
2020/08/05	0	0.00	1	27.50	27.65	-1	1,814	-0.06%
2020/07/31	0	0.00	2	26.30	26.25	-2	1,841	-0.11%
2020/07/30	0	0.00	5	26.29	26.30	-5	1,846	-0.27%
2020/07/29	7	25.44	0	0.00	25.70	7	1,859	0.38%
2020/07/23	1	28.00	0	0.00	27.70	1	1,961	0.05%
2020/07/22	0	0.00	2	28.15	28.20	-2	1,925	-0.10%
2020/07/17	5	26.03	5	25.60	25.40	0	1,825	0.00%
2020/07/16	5	26.20	0	0.00	26.10	5	1,822	0.27%
2020/07/07	1	28.20	0	0.00	27.70	1	1,795	0.06%
2020/07/03	1	28.65	0	0.00	28.65	1	1,761	0.06%
2020/06/18	0	0.00	11	27.38	27.95	-11	1,450	-0.76%
2020/06/15	0	0.00	2	24.40	24.10	-2	1,364	-0.15%
2020/06/12	5	24.31	3	24.45	24.45	2	1,364	0.15%
2020/06/11	1	26.30	4	25.70	25.20	-3	1,358	-0.22%
2020/06/08	0	0.00	2	26.63	27.20	-2	1,375	-0.15%
2020/06/05	4	26.35	0	0.00	26.40	4	1,356	0.29%
2020/06/04	12	26.20	3	26.13	26.65	9	1,345	0.67%
2020/06/03	4	25.63	2	25.65	25.70	2	1,287	0.16%
2020/06/02	1	26.00	0	0.00	25.20	1	1,263	0.08%
2020/05/28	0	0.00	25	25.05	24.70	-25	1,206	-2.07%
2020/05/19	10	23.78	0	0.00	23.70	10	1,199	0.83%
2020/05/14	12	24.20	0	0.00	23.85	12	1,184	1.01%
2020/05/13	4	25.26	1	25.60	25.75	3	1,134	0.26%
2020/05/12	0	0.00	3	25.90	25.10	-3	1,108	-0.27%
2020/05/08	0	0.00	58	24.52	24.80	-58	1,066	-5.44%
2020/05/07	42	24.17	0	0.00	24.05	42	1,044	4.02%
2020/05/06	0	0.00	12	23.91	23.50	-12	1,048	-1.14%
2020/05/05	12	23.86	0	0.00	23.80	12	1,048	1.14%
2020/05/04	0	0.00	1	23.60	23.55	-1	1,045	-0.10%
2020/04/30	5	25.15	13	25.22	24.65	-8	1,041	-0.77%
2020/04/29	9	24.23	0	0.00	24.60	9	980	0.92%
2020/04/28	0	0.00	4	22.98	23.15	-4	969	-0.41%
2020/04/27	4	22.69	0	0.00	22.75	4	1,002	0.40%
2020/04/22	0	22.00	1	22.00	21.95	-1	1,016	-0.10%
2020/04/21	1	21.80	0	0.00	21.85	1	1,020	0.10%
2020/04/15	0	0.00	1	22.80	22.90	-1	1,058	-0.09%
2020/04/14	2	23.18	1	21.45	22.95	1	1,074	0.09%
2020/04/13	1	21.30	0	0.00	21.10	1	1,026	0.10%
2020/04/09	0	0.00	58	20.84	20.70	-58	1,086	-5.34%
2020/04/08	5	20.55	30	20.35	20.60	-25	1,111	-2.25%
2020/04/07	1	19.85	2	19.83	20.05	-1	1,162	-0.09%
2020/04/06	1	18.95	0	0.00	19.10	1	1,340	0.07%
2020/03/27	0	0.00	15	19.00	18.70	-15	1,570	-0.96%
2020/03/26	0	0.00	102	19.54	19.55	-102	1,567	-6.51%	大賣/鉅額交易
2020/03/23	10	16.35	10	17.20	17.20	0	1,577	0.00%
2020/03/20	41	17.33	10	17.60	17.60	31	1,592	1.95%
2020/03/19	13	16.87	0	0.00	16.25	13	1,590	0.82%
2020/03/18	0	0.00	44	18.17	18.05	-44	1,588	-2.77%
2020/03/17	0	0.00	38	18.74	18.75	-38	1,609	-2.36%
2020/03/16	0	0.00	5	19.50	19.10	-5	1,716	-0.29%
2020/03/13	20	19.98	10	20.10	20.30	10	1,705	0.59%
2020/03/12	30	22.91	19	22.08	21.90	11	1,682	0.65%
2020/03/11	30	23.72	12	23.75	23.75	18	1,724	1.04%
2020/03/09	50	24.93	9	24.55	24.10	41	1,750	2.34%
2020/03/06	0	0.00	10	25.60	25.70	-10	1,745	-0.57%
2020/03/05	30	26.20	13	26.05	26.05	17	1,779	0.96%
2020/03/04	0	0.00	0.3	25.85	25.85	-0.3	1,854	-0.02%
2020/03/03	1	25.65	2	25.65	25.65	-1	1,881	-0.05%
2020/02/27	0	0.00	26	25.32	25.20	-26	1,950	-1.33%
2020/02/25	0	0.00	35	26.19	26.40	-35	2,030	-1.72%
2020/02/24	0	0.00	17	26.69	26.70	-17	2,041	-0.83%
2020/02/18	0	0.00	39	27.33	27.20	-39	2,243	-1.74%
2020/02/14	0	0.00	20	27.25	27.55	-20	2,323	-0.86%
2020/02/05	0	0.00	1	27.30	27.30	-1	2,692	-0.04%
2020/02/04	22	26.79	6	27.11	27.10	16	2,683	0.60%
2020/02/03	20	24.65	20	25.59	25.75	0	2,674	0.00%
2020/01/31	10	26.40	4	26.95	26.95	6	2,644	0.23%
2020/01/30	100	27.50	0	0.00	27.25	100	2,646	3.78%
2020/01/20	30	30.28	12	30.25	30.25	18	2,655	0.68%
2020/01/17	20	30.40	0	0.00	30.35	20	2,722	0.73%
2020/01/16	0	0.00	30	30.33	30.10	-30	2,712	-1.11%
2020/01/15	25	30.21	29	30.57	30.15	-4	2,712	-0.15%
2020/01/14	25	30.51	17	30.56	30.45	8	2,702	0.30%
2020/01/10	0	0.00	1	29.05	29.60	-1	2,682	-0.04%
2020/01/08	90	29.29	25	28.92	28.85	65	2,653	2.45%
2020/01/07	13	30.00	0	0.00	29.70	13	2,655	0.49%
2020/01/06	11	30.06	1	30.40	30.40	10	2,631	0.38%
2020/01/03	33	30.12	0	0.00	30.70	33	2,607	1.27%
2020/01/02	0	0.00	18	31.24	30.90	-18	2,564	-0.70%
2019/12/31	7	31.00	81	31.43	31.00	-74	2,552	-2.90%
2019/12/30	22	32.08	3	32.38	32.00	19	2,493	0.76%
2019/12/27	22	31.40	32	29.99	32.45	-10	2,304	-0.43%
2019/12/26	2	30.35	0	0.00	29.55	2	2,145	0.09%
2019/12/24	2	29.15	0	0.00	29.00	2	2,077	0.10%
2019/12/23	7	29.74	3	30.08	29.30	4	2,068	0.19%
2019/12/20	5	29.63	0	0.00	29.55	5	2,043	0.24%
2019/12/17	30	29.15	0	0.00	28.95	30	2,012	1.49%
2019/12/16	0	0.00	10	29.15	28.95	-10	1,999	-0.50%
2019/12/13	1	29.20	41	29.39	28.90	-40	1,997	-2.00%
2019/12/12	0	0.00	2	29.60	29.20	-2	1,981	-0.10%
2019/12/11	4	29.80	2	29.95	29.65	2	1,963	0.10%
2019/12/09	1	29.65	2	29.45	29.15	-1	1,964	-0.05%
2019/12/06	32	29.50	18	29.35	29.30	14	1,950	0.72%
2019/12/02	30	28.25	13	27.80	27.80	17	1,837	0.93%
2019/11/29	104	29.66	38	28.99	28.85	66	1,800	3.67%	大買/
2019/11/26	22	29.48	0	0.00	29.25	22	1,669	1.32%
2019/11/25	25	29.77	2	29.40	29.80	23	1,607	1.43%
2019/11/21	1	28.55	1	28.65	28.55	0	1,509	0.00%
2019/11/20	1	29.15	8	28.99	28.80	-7	1,491	-0.47%
2019/11/19	13	29.56	19	29.55	29.50	-6	1,469	-0.41%
2019/11/18	2	29.23	0	0.00	29.35	2	1,343	0.15%
2019/11/14	0	0.00	1	27.90	28.00	-1	1,276	-0.08%
2019/11/13	7	29.18	8	29.03	28.45	-1	1,241	-0.08%
2019/11/12	12	28.86	17	28.54	29.35	-5	1,182	-0.42%
2019/11/11	10	28.87	8	28.70	29.05	2	1,099	0.18%
2019/11/08	17	28.11	12	28.14	28.05	5	983	0.51%
2019/11/07	5	26.80	3	26.67	26.80	2	801	0.25%
2019/11/06	20	27.50	21	27.30	26.70	-1	796	-0.13%
2019/11/05	0	0.00	2	26.95	26.90	-2	771	-0.26%
2019/11/04	10	27.45	18	27.29	26.90	-8	764	-1.05%
2019/11/01	4	26.88	0	0.00	27.00	4	742	0.54%
2019/10/31	1	26.65	1	26.45	26.45	0	741	0.00%
2019/10/29	0	0.00	6	27.24	26.40	-6	720	-0.83%
2019/10/28	6	27.33	9	26.79	27.30	-3	693	-0.43%
2019/10/25	20	26.60	24	27.09	26.50	-4	647	-0.62%
2019/10/24	4	25.90	0	0.00	25.85	4	574	0.70%
2019/10/23	0	0.00	4	26.01	25.75	-4	573	-0.70%
2019/10/22	3	25.80	2	25.85	25.80	1	567	0.18%
2019/10/21	5	26.60	9	26.33	26.10	-4	560	-0.71%
2019/10/18	8	25.96	2	25.93	26.00	6	544	1.10%
2019/10/17	0	0.00	3	25.62	25.50	-3	528	-0.57%
2019/10/15	14	25.93	13	26.19	25.50	1	519	0.19%
2019/10/14	6	25.20	8	25.04	25.15	-2	475	-0.42%
2019/10/09	8	24.61	1	24.70	24.70	7	462	1.51%
2019/10/08	7	24.53	4	24.80	24.50	3	453	0.66%
2019/10/07	5	24.73	24	24.81	24.65	-19	449	-4.23%
2019/10/01	2	23.60	0	0.00	23.50	2	420	0.48%
2019/09/27	6	23.23	4	23.30	23.25	2	420	0.48%
2019/09/24	0	0.00	1	24.05	23.85	-1	406	-0.25%
2019/09/23	3	24.45	0	0.00	24.40	3	399	0.75%
2019/09/20	5	24.42	2	24.45	24.45	3	392	0.76%
2019/09/18	0	0.00	4	25.08	24.70	-4	380	-1.05%
2019/09/17	13	24.63	9	24.81	24.60	4	369	1.08%
2019/09/16	4	24.73	2	24.88	24.70	2	361	0.55%
2019/09/12	10	25.50	9	25.64	25.10	1	347	0.29%
2019/09/11	4	24.56	14	24.45	25.15	-10	281	-3.56%
2019/09/10	5	23.00	0	0.00	22.90	5	212	2.36%
2019/09/09	0	0.00	1	23.20	23.15	-1	210	-0.47%
2019/09/06	0	0.00	2	23.45	23.15	-2	208	-0.96%
2019/09/05	3	23.10	4	22.95	23.15	-1	204	-0.49%
2019/09/03	5	22.49	0	0.00	22.60	5	197	2.53%
2019/09/02	5	22.70	0	0.00	22.60	5	195	2.56%
2019/08/07	0	0.00	2	21.20	21.45	-2	168	-1.19%
2019/07/31	2	22.25	0	0.00	22.30	2	177	1.13%
2019/07/29	5	22.50	0	0.00	22.50	5	186	2.68%
2019/07/18	5	23.10	0	0.00	22.70	5	213	2.34%
2019/05/24	0	0.00	5	21.70	22.30	-5	508	-0.98%
2019/05/20	0	0.00	3	22.45	22.45	-3	565	-0.53%
2019/05/14	1	24.30	0	0.00	23.80	1	643	0.16%
2019/05/08	1	23.80	0	0.00	24.00	1	637	0.16%
2019/05/02	0	0.00	4	24.20	24.15	-4	619	-0.65%
2019/04/25	3	25.07	0	0.00	25.35	3	612	0.49%
2019/04/23	2	25.80	0	0.00	25.60	2	604	0.33%
2019/04/17	4	26.53	0	0.00	26.50	4	588	0.68%
2019/04/12	3	25.20	0	0.00	25.20	3	513	0.58%
2019/04/02	2	24.90	0	0.00	24.90	2	532	0.38%
2019/03/29	4	25.26	0	0.00	25.10	4	537	0.74%
2019/03/22	0	0.00	1	25.60	25.50	-1	762	-0.13%
2019/03/21	0	0.00	1	25.60	25.35	-1	771	-0.13%
2019/03/13	1	26.40	1	26.50	26.30	0	772	0.00%
2019/03/05	0	0.00	8	26.10	26.05	-8	766	-1.04%
2019/02/25	0	0.00	1	26.60	26.15	-1	732	-0.14%
2019/02/22	0	0.00	5	25.95	26.00	-5	721	-0.69%
2019/02/21	0	0.00	2	26.10	25.90	-2	714	-0.28%
2019/02/19	9	25.11	1	25.00	25.70	8	701	1.14%
2019/02/18	1	25.50	1	25.60	25.35	0	678	0.00%
2019/02/11	2	23.20	2	23.15	23.05	0	625	0.00%
2019/01/29	1	23.25	0	0.00	23.30	1	674	0.15%
2019/01/28	1	23.35	0	0.00	23.40	1	673	0.15%
2019/01/15	0	0.00	1	22.30	22.50	-1	662	-0.15%
2019/01/08	0	0.00	4	23.25	23.10	-4	648	-0.62%
2019/01/07	4	23.23	0	0.00	22.95	4	649	0.62%
2018/12/26	0	0.00	1	22.70	22.05	-1	646	-0.15%
2018/12/25	0	0.00	3	23.70	22.75	-3	640	-0.47%
2018/12/24	3	24.35	0	0.00	24.30	3	624	0.48%
2018/12/21	0	0.00	1	24.20	23.85	-1	610	-0.16%
2018/12/20	6	25.52	5	25.65	25.00	1	575	0.17%
2018/12/19	10	24.42	10	24.56	24.95	0	509	0.00%
2018/12/18	3	23.83	6	24.14	23.85	-3	416	-0.72%
2018/12/17	3	24.70	2	24.55	24.00	1	397	0.25%
2018/12/14	2	24.30	3	24.10	23.95	-1	378	-0.26%
2018/12/13	3	24.00	0	0.00	23.65	3	364	0.82%
2018/12/06	1	23.00	0	0.00	22.45	1	330	0.30%
2018/12/05	0	0.00	2	23.00	24.00	-2	316	-0.63%
2018/11/30	0	0.00	1	21.55	21.55	-1	284	-0.35%
2018/11/29	0	0.00	1	21.60	21.55	-1	285	-0.35%
2018/11/22	0	0.00	4	21.60	21.30	-4	309	-1.29%
2018/11/07	25	21.10	20	21.30	20.75	5	267	1.87%
2018/10/17	1	17.30	0	0.00	17.00	1	225	0.44%
2018/08/30	0	0.00	17	22.81	22.90	-17	257	-6.59%
2018/08/28	4	22.00	0	0.00	22.10	4	255	1.56%
2018/08/23	3	22.15	0	0.00	22.10	3	264	1.13%
2018/08/21	5	22.20	0	0.00	22.20	5	268	1.86%
2018/08/20	5	22.30	0	0.00	22.20	5	275	1.81%
2018/07/25	1	21.10	0	0.00	21.05	1	482	0.21%
2018/06/13	2	22.55	0	0.00	22.45	2	730	0.27%
2018/06/12	0	0.00	1	22.45	22.45	-1	788	-0.13%
2018/05/24	1	22.00	0	0.00	22.30	1	1,198	0.08%
2018/05/23	1	21.60	0	0.00	21.85	1	1,189	0.08%
2018/05/14	2	21.20	0	0.00	21.20	2	1,133	0.18%
2018/05/11	2	23.50	1	23.50	23.50	1	1,056	0.09%
2018/05/04	1	26.10	0	0.00	26.10	1	988	0.10%
2018/05/02	0	0.00	5	26.23	26.10	-5	989	-0.51%
2018/04/25	2	26.03	0	0.00	26.05	2	980	0.20%
2018/04/20	1	26.40	0	0.00	26.30	1	962	0.10%
2018/04/18	4	26.65	0	0.00	26.60	4	945	0.42%
2018/04/13	2	27.10	4	27.01	27.15	-2	911	-0.22%
2018/04/10	0	0.00	1	26.60	26.65	-1	876	-0.11%
2018/04/03	1	26.25	1	26.40	26.40	0	868	0.00%
2018/03/30	2	26.48	1	26.60	26.30	1	853	0.12%
2018/03/29	6	27.60	0	0.00	27.30	6	833	0.72%
2018/03/28	5	27.50	5	27.45	27.30	0	825	0.00%
2018/03/27	0	0.00	8	27.51	27.40	-8	813	-0.98%
2018/03/26	1	26.30	0	0.00	26.30	1	787	0.13%
2018/03/22	2	26.40	0	0.00	26.30	2	758	0.26%
2018/03/19	5	27.00	10	27.04	27.15	-5	733	-0.68%
2018/03/15	8	27.15	1	27.10	27.05	7	662	1.06%
2018/03/09	2	27.10	3	28.15	27.60	-1	588	-0.17%
2018/03/08	14	28.02	11	27.97	29.20	3	508	0.59%
2018/03/07	1	25.95	0	0.00	26.60	1	280	0.36%
2018/02/06	0	0.00	8	23.15	22.50	-8	247	-3.23%
2018/02/05	0	0.00	12	24.36	24.50	-12	250	-4.79%
2018/01/12	0	0.00	1	25.15	25.20	-1	327	-0.31%
2018/01/04	0	0.00	2	25.55	25.65	-2	350	-0.57%