佳凌 (4976)-元大-承德券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
43.05
漲跌
▼1.55
漲幅
-3.48%
成交量
1,792張
產業
上市光電類股
510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

佳凌 (4976)籌碼相關－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/05/10	1	43.85	2	44.00	43.55	-1	764	-0.13%
2024/04/30	4	43.33	4	44.30	42.70	0	709	0.00%
2024/04/24	0	39.25	0	0.00	39.25	0	610	0.00%
2024/04/19	0	0.00	1	41.15	40.20	-1	606	-0.16%
2024/04/17	0	0.00	3	40.30	40.60	-3	591	-0.51%
2024/04/15	0	0.00	1	40.40	41.20	-1	579	-0.17%
2024/03/27	6	43.35	3	44.35	43.55	3	515	0.58%
2024/03/26	0	0.00	1	43.75	43.05	-1	500	-0.20%
2024/03/25	1	42.80	2	41.95	42.80	-1	457	-0.22%
2024/03/22	2	41.30	0	0.00	41.05	2	434	0.46%
2024/03/05	0	0.00	9	39.10	39.05	-9	687	-1.31%
2024/03/04	0	0.00	30	39.35	39.40	-30	684	-4.38%
2024/02/29	0	0.00	5	39.07	39.05	-5	684	-0.73%
2024/02/27	0	0.00	11	39.31	38.80	-11	687	-1.60%
2024/02/26	0	0.00	6	39.74	39.65	-6	689	-0.87%
2024/01/29	5	40.98	0	0.00	40.50	5	671	0.74%
2024/01/09	2	39.90	2	39.50	39.50	0	656	0.00%
2024/01/04	0	0.00	1	40.55	40.15	-1	655	-0.15%
2023/12/29	3	41.32	3	41.50	41.50	0	656	0.00%
2023/12/28	1	41.05	1	41.25	41.30	0	654	0.00%
2023/12/18	2	41.40	0	0.00	41.00	2	628	0.32%
2023/12/13	17	44.93	19	44.71	44.35	-2	538	-0.37%
2023/12/12	3	43.80	0	0.00	43.80	3	368	0.81%
2023/12/01	1	40.20	1	40.65	40.70	0	311	0.00%
2023/11/27	0	39.95	0	0.00	39.85	0	316	0.00%
2023/11/21	1	39.95	1	40.55	40.00	0	298	0.00%
2023/10/31	2	38.05	2.1	36.66	36.60	-0.1	316	-0.03%
2023/10/04	0	40.20	0	0.00	40.30	0	442	0.00%
2023/09/11	0	39.95	0	0.00	39.85	0	757	0.00%
2023/09/08	0	40.50	0	0.00	40.60	0	767	0.00%
2023/09/07	0	41.60	0	0.00	41.35	0	770	0.00%
2023/08/29	1	39.70	1	40.15	40.20	0	807	0.00%
2023/08/16	0	0.00	1	40.90	42.45	-1	881	-0.11%
2023/08/02	2	42.50	1	41.85	41.85	1	935	0.11%
2023/08/01	0	42.75	0	0.00	42.55	0	935	0.00%
2023/07/19	2	43.65	0	0.00	43.65	2	985	0.20%
2023/07/12	0	45.06	0	0.00	44.30	0	1,141	0.00%
2023/07/11	0	45.25	0	0.00	45.90	0	1,131	0.00%
2023/07/10	2	46.43	1	47.95	45.05	1	1,119	0.09%
2023/07/07	3	45.78	0	0.00	45.50	3	1,066	0.28%
2023/07/06	1	45.50	1	45.95	46.50	0	1,035	0.00%
2023/07/05	1	45.65	1	45.95	45.65	0	1,001	0.00%
2023/07/03	0	0.00	1	42.25	42.25	-1	973	-0.10%
2023/06/28	1	41.40	0	0.00	41.45	1	998	0.10%
2023/06/27	2	40.88	0	0.00	40.60	2	1,017	0.20%
2023/06/16	2	43.25	0	0.00	42.95	2	1,398	0.14%
2023/06/12	0	0.00	1	43.15	43.05	-1	1,887	-0.05%
2023/06/06	0	0.00	1	44.40	44.35	-1	2,116	-0.05%
2023/06/01	5	45.75	6	46.23	44.90	-1	2,844	-0.04%
2023/05/31	1	45.00	0	0.00	44.85	1	2,815	0.04%
2023/05/29	0	0.00	1	43.30	43.70	-1	2,790	-0.04%
2023/05/26	1	42.30	1	42.90	42.30	0	2,781	0.00%
2023/05/25	2	43.58	0	0.00	43.35	2	2,777	0.07%
2023/05/22	0	0.00	1	44.05	44.40	-1	2,782	-0.04%
2023/05/19	0	0.00	1	44.15	43.90	-1	2,776	-0.04%
2023/05/17	5	44.60	5	44.94	44.90	0	2,756	0.00%
2023/05/08	47	44.35	0	0.00	44.05	47	2,706	1.74%
2023/05/03	1	46.00	2	45.23	45.05	-1	2,698	-0.04%
2023/04/25	1	48.00	0	0.00	47.50	1	2,666	0.04%
2023/04/24	1	50.50	0	0.00	49.50	1	2,651	0.04%
2023/04/18	1	52.10	1	52.40	51.00	0	2,576	0.00%
2023/04/17	0	0.00	4	50.30	50.80	-4	2,473	-0.16%
2023/04/13	1	49.10	2	49.30	49.00	-1	2,418	-0.04%
2023/04/07	10	50.80	0	0.00	50.50	10	2,334	0.43%
2023/03/29	6	48.25	6	48.75	48.25	0	2,238	0.00%
2023/03/28	1	48.30	0	0.00	48.40	1	2,228	0.04%
2023/03/27	1	49.60	6	50.02	49.60	-5	2,202	-0.23%
2023/03/23	10	52.17	6	52.38	51.40	4	2,126	0.19%
2023/03/22	2	51.00	2	51.90	51.30	0	1,952	0.00%
2023/03/21	0	0.00	2	52.10	50.50	-2	1,903	-0.11%
2023/03/20	0	0.00	1	50.30	50.30	-1	1,798	-0.06%
2023/03/17	6	50.83	0	0.00	50.50	6	1,759	0.34%
2023/03/16	10	49.85	10	49.65	50.00	0	1,584	0.00%
2023/03/15	2	48.98	2.1	49.43	47.85	-0.1	1,381	-0.01%
2023/03/13	1	47.45	2	46.70	47.60	-1	1,279	-0.08%
2023/03/10	0	0.00	10	49.01	48.50	-10	1,248	-0.80%
2023/03/09	2	50.85	2	49.97	50.50	0	1,209	0.00%
2023/03/08	29	50.19	24	50.65	50.50	5	1,096	0.46%
2023/03/07	1	47.45	7	48.62	49.80	-6	655	-0.92%
2023/03/06	10.1	44.90	0	0.00	45.30	10.1	405	2.49%
2023/03/03	1	41.00	0	0.00	41.20	1	342	0.29%
2023/03/01	1	40.20	0	0.00	40.05	1	344	0.29%
2023/02/24	1	41.20	0	0.00	40.90	1	346	0.29%
2023/02/17	0	0.00	1	40.45	40.40	-1	408	-0.24%
2023/02/10	1	40.80	0	0.00	40.20	1	469	0.21%
2023/01/30	0	0.00	2	37.65	38.20	-2	461	-0.43%
2023/01/13	1	37.55	0	0.00	37.35	1	461	0.22%
2022/12/28	1	37.60	0	0.00	37.60	1	536	0.19%
2022/12/12	0	0.00	5	38.15	39.00	-5	636	-0.79%
2022/11/30	7	40.37	7	39.94	39.65	0	651	0.00%
2022/11/28	0	38.20	0	0.00	39.20	0	689	0.00%
2022/11/18	1	40.65	1	40.00	39.90	0	983	0.00%
2022/11/17	16	39.40	17	39.59	40.65	-1	994	-0.10%
2022/11/16	1	38.00	0	0.00	38.00	1	957	0.10%
2022/11/11	0	0.00	2	38.00	37.15	-2	992	-0.20%
2022/11/10	5	37.60	3	36.55	36.55	2	1,018	0.20%
2022/10/13	6	34.55	19	33.58	32.25	-13	1,699	-0.76%
2022/10/12	2	35.05	2	35.83	35.80	0	1,744	0.00%
2022/10/11	4	35.98	0	0.00	35.90	4	1,839	0.22%
2022/10/06	2	38.35	2	38.55	38.45	0	2,151	0.00%
2022/10/05	9	39.05	0	0.00	38.40	9	2,171	0.41%
2022/09/14	0	0.00	1	44.05	44.80	-1	2,232	-0.04%
2022/09/13	1	45.55	0	0.00	45.25	1	2,233	0.04%
2022/09/02	2	48.05	0	0.00	47.25	2	2,234	0.09%
2022/09/01	1	49.95	1	51.20	48.20	0	2,207	0.00%
2022/08/31	2	48.30	2	48.48	49.40	0	2,082	0.00%
2022/08/30	12	47.28	14	48.08	48.70	-2	2,042	-0.10%
2022/08/29	0	0.00	18	46.17	46.05	-18	1,953	-0.92%
2022/08/26	0	0.00	4	47.26	47.20	-4	1,958	-0.20%
2022/08/22	0	0.00	1	47.55	47.10	-1	1,968	-0.05%
2022/08/18	0	0.00	9	47.25	47.40	-9	1,940	-0.46%
2022/08/17	13	46.91	0	0.00	46.30	13	1,925	0.68%
2022/08/16	5	48.55	0	0.00	47.70	5	1,899	0.26%
2022/08/11	14	47.64	14	48.50	48.55	0	1,794	0.00%
2022/08/10	0	0.00	5	47.11	47.85	-5	1,566	-0.32%
2022/08/09	2	43.45	2	43.70	43.50	0	1,468	0.00%
2022/08/05	2	41.30	0	0.00	41.75	2	1,484	0.13%
2022/08/03	0	0.00	2	40.63	40.50	-2	1,485	-0.13%
2022/07/22	2	45.65	2	44.68	44.65	0	1,427	0.00%
2022/07/21	0	0.00	3	43.80	44.15	-3	1,411	-0.21%
2022/07/20	1	45.25	1	45.40	44.10	0	1,395	0.00%
2022/07/19	7	45.14	5	45.73	45.35	2	1,380	0.14%
2022/07/18	3	45.37	0	0.00	46.10	3	1,323	0.23%
2022/07/15	18	44.75	16	45.48	46.10	2	1,233	0.16%
2022/07/14	1	41.50	1	42.50	42.50	0	989	0.00%
2022/06/13	1	48.40	2	48.20	48.10	-1	852	-0.12%
2022/06/08	0	0.00	0.1	51.00	50.30	-0.1	848	-0.01%
2022/06/02	1	51.00	1	52.00	50.80	0	899	0.00%
2022/06/01	1	52.80	2	54.20	52.80	-1	925	-0.11%
2022/05/19	1	49.30	1	48.10	49.60	0	874	0.00%
2022/05/18	1	49.30	2	49.25	49.40	-1	867	-0.12%
2022/05/17	1	49.15	6	49.04	49.15	-5	858	-0.58%
2022/05/16	8	48.01	2	47.30	48.50	6	841	0.71%
2022/05/13	1	45.85	1	46.10	45.80	0	808	0.00%
2022/05/12	0	0.00	1	44.40	44.10	-1	796	-0.13%
2022/05/06	1	43.50	1	43.95	46.00	0	821	0.00%
2022/05/05	1	44.80	1	45.15	45.20	0	812	0.00%
2022/05/04	1	43.60	1	43.95	43.75	0	810	0.00%
2022/04/27	10	41.50	20	42.40	42.50	-10	814	-1.23%
2022/04/26	9	44.30	0	0.00	44.20	9	789	1.14%
2022/04/25	0	0.00	16	45.09	44.60	-16	787	-2.03%
2022/04/22	12	49.42	0	0.00	49.25	12	766	1.57%
2022/04/21	0	0.00	10	50.30	50.30	-10	772	-1.30%
2022/04/20	2	51.60	0	0.00	51.50	2	773	0.26%
2022/04/19	3	52.33	0	0.00	51.30	3	794	0.38%
2022/04/15	1	54.90	1	55.60	55.90	0	815	0.00%
2022/04/14	1	55.80	3	55.70	55.80	-2	839	-0.24%
2022/04/13	1	55.80	1	56.40	55.20	0	839	0.00%
2022/04/11	2.5	54.12	2	53.60	54.00	0.5	891	0.06%
2022/03/30	6	55.08	1	55.40	55.20	5	907	0.55%
2022/03/22	2	53.40	0	0.00	53.30	2	979	0.20%
2022/03/21	0	0.00	3	54.50	53.40	-3	991	-0.30%
2022/03/18	0	0.00	3	53.70	53.70	-3	1,019	-0.29%
2022/03/17	1	53.40	5	54.10	53.30	-4	1,027	-0.39%
2022/03/16	0.1	49.55	10	50.50	49.70	-9.9	1,012	-0.98%
2022/03/10	2	51.50	0	0.00	52.70	2	1,158	0.17%
2022/03/08	0.7	50.71	0	0.00	49.35	0.7	1,191	0.06%
2022/03/04	1	58.40	0	0.00	58.10	1	1,259	0.08%
2022/02/24	0.1	60.50	0	0.00	58.40	0.1	2,064	0.00%
2022/02/22	0.4	61.30	1	60.70	61.10	-0.6	2,967	-0.02%
2022/02/17	0.2	62.70	0	0.00	62.40	0.2	3,162	0.01%
2022/02/11	0	0.00	6	62.65	63.20	-6	3,277	-0.18%
2022/02/09	1	64.30	0	0.00	64.50	1	3,333	0.03%
2022/02/08	6	62.22	0.8	64.50	64.80	5.2	3,345	0.16%
2022/02/07	0.2	60.00	0	0.00	60.90	0.2	3,327	0.01%
2022/01/26	1.2	59.95	0	0.00	59.80	1.2	3,350	0.04%
2022/01/25	0.2	60.90	3	60.60	60.50	-2.8	3,402	-0.08%
2022/01/24	0	61.40	0	0.00	61.40	0	3,464	0.00%
2022/01/20	0.3	62.30	0	0.00	62.40	0.3	3,570	0.01%
2022/01/19	0	0.00	4	62.35	62.30	-4	3,751	-0.11%
2022/01/13	0	0.00	4	62.80	63.40	-4	4,112	-0.10%
2022/01/12	12.2	62.52	12	62.35	62.10	0.2	4,188	0.00%
2022/01/11	4	64.30	5	65.54	63.80	-1	4,230	-0.02%
2022/01/10	1	66.00	5	65.60	65.60	-4	4,226	-0.09%
2022/01/07	1	67.20	1	67.00	66.30	0	4,233	0.00%
2022/01/04	0.1	70.00	0	0.00	70.30	0.1	4,217	0.00%
2022/01/03	1	68.40	0	0.00	68.20	1	4,185	0.02%
2021/12/28	1	69.20	0	0.00	68.30	1	4,241	0.02%
2021/12/21	1	70.40	0	0.00	70.60	1	4,283	0.02%
2021/12/17	1	69.20	0	0.00	69.20	1	4,279	0.02%
2021/12/13	1	70.80	0	0.00	70.30	1	4,269	0.02%
2021/12/09	3	72.70	2	73.30	72.40	1	4,267	0.02%
2021/12/08	4	73.00	1	72.00	72.00	3	4,220	0.07%
2021/12/07	1	71.10	0	0.00	70.80	1	4,198	0.02%
2021/12/03	1	72.10	0	0.00	71.10	1	4,348	0.02%
2021/12/01	1	73.10	1	72.80	73.00	0	4,423	0.00%
2021/11/30	2	72.30	1	71.80	74.00	1	4,520	0.02%
2021/11/29	2	68.90	7	68.36	70.40	-5	4,674	-0.11%
2021/11/26	2	73.10	1	72.50	72.20	1	4,743	0.02%
2021/11/25	12	79.54	12	77.49	75.50	0	4,692	0.00%
2021/11/24	1	75.00	5	76.70	74.60	-4	4,488	-0.09%
2021/11/23	5	76.50	4	79.30	76.10	1	4,466	0.02%
2021/11/22	24	79.03	19	79.66	78.40	5	4,574	0.11%
2021/11/19	6	74.80	14	75.69	75.90	-8	3,870	-0.21%
2021/11/18	5	69.36	5	69.68	69.00	0	3,804	0.00%
2021/11/17	1	67.90	0	0.00	67.30	1	3,736	0.03%
2021/11/16	9	67.87	1	67.00	67.20	8	3,774	0.21%
2021/11/15	4	68.20	4	66.90	68.20	0	3,816	0.00%
2021/11/12	4	65.13	0	0.00	65.00	4	3,901	0.10%
2021/11/10	0	0.00	2	63.20	64.50	-2	3,995	-0.05%
2021/11/03	2	67.80	1	69.30	67.70	1	4,406	0.02%
2021/11/02	2	69.45	0	0.00	69.00	2	4,530	0.04%
2021/11/01	2	70.45	2	71.20	70.40	0	4,505	0.00%
2021/10/29	1	68.40	1	68.50	67.40	0	4,468	0.00%
2021/10/28	2	69.40	2	72.00	69.30	0	4,460	0.00%
2021/10/27	5	73.40	5	71.60	70.50	0	4,469	0.00%
2021/10/26	6	68.57	7	68.40	71.60	-1	4,357	-0.02%
2021/10/22	1	66.00	2	65.40	65.20	-1	4,282	-0.02%
2021/10/21	3	64.90	3	63.50	63.90	0	4,301	0.00%
2021/10/20	5	63.18	3	63.70	64.50	2	4,381	0.05%
2021/10/19	0	0.00	1	61.90	62.70	-1	4,462	-0.02%
2021/10/18	1	57.90	3	58.87	59.10	-2	4,563	-0.04%
2021/10/15	2	58.65	0	0.00	58.70	2	4,679	0.04%
2021/10/14	2	58.10	2	58.50	58.70	0	4,871	0.00%
2021/10/01	0	0.00	1	59.70	59.70	-1	6,887	-0.01%
2021/09/29	1	61.10	7	60.71	60.30	-6	7,000	-0.09%
2021/09/27	1	63.80	0	0.00	63.50	1	7,163	0.01%
2021/09/24	1	65.00	0	0.00	65.00	1	7,172	0.01%
2021/09/16	1	64.90	3	66.10	64.90	-2	7,441	-0.03%
2021/09/15	4	65.25	0	0.00	65.10	4	7,483	0.05%
2021/09/10	10	67.62	0	0.00	66.80	10	7,743	0.13%
2021/09/09	5	66.84	5	67.40	67.40	0	7,978	0.00%
2021/09/08	10	71.07	3	70.53	68.50	7	8,008	0.09%
2021/09/07	0	0.00	1	68.10	70.00	-1	7,981	-0.01%
2021/09/03	2	72.90	3	72.43	71.10	-1	8,316	-0.01%
2021/09/02	26	73.73	5	71.76	71.50	21	8,322	0.25%
2021/09/01	0	0.00	13	74.30	74.50	-13	8,202	-0.16%
2021/08/31	0	0.00	2	67.75	67.80	-2	8,105	-0.02%
2021/08/30	10	69.00	0	0.00	68.90	10	8,168	0.12%
2021/08/27	5	71.54	3	71.43	70.80	2	8,229	0.02%
2021/08/26	38	72.41	19	71.40	72.20	19	8,211	0.23%
2021/08/25	1	65.50	3	67.87	69.80	-2	8,018	-0.02%
2021/08/23	1.2	64.10	1	65.00	65.10	0.2	8,287	0.00%
2021/08/20	2	60.50	2	61.30	60.50	0	8,563	0.00%
2021/08/19	5	62.90	8	63.16	62.20	-3	9,304	-0.03%
2021/08/18	5	60.20	5	64.10	65.10	0	9,425	0.00%
2021/08/16	0	0.00	2	63.35	63.20	-2	9,534	-0.02%
2021/08/12	1	68.40	0	0.00	68.70	1	9,562	0.01%
2021/08/11	3	68.00	3	67.30	67.10	0	9,603	0.00%
2021/08/10	0	0.00	1.1	67.77	67.80	-1.1	9,591	-0.01%
2021/08/09	2	73.00	0	0.00	71.50	2	9,631	0.02%
2021/08/06	5	76.96	10	77.38	75.50	-5	9,759	-0.05%
2021/08/05	1	79.80	1	79.20	79.00	0	9,761	0.00%
2021/08/02	4	79.05	4.2	81.02	78.80	-0.2	10,000	0.00%
2021/07/30	2	81.65	0	0.00	79.00	2	10,059	0.02%
2021/07/28	1.2	80.75	1	80.00	81.20	0.2	10,075	0.00%
2021/07/27	0	0.00	21.4	87.28	84.10	-21.4	10,188	-0.21%
2021/07/26	2	88.60	3	88.13	88.30	-1	10,177	-0.01%
2021/07/23	10.1	89.90	10	89.16	88.70	0.1	10,103	0.00%
2021/07/22	5.1	93.97	10	93.65	92.50	-4.9	10,000	-0.05%
2021/07/21	24	95.42	3	95.00	95.00	21	9,907	0.21%
2021/07/20	10	99.03	12	99.18	95.80	-2	9,895	-0.02%
2021/07/19	37	100.72	31	101.28	98.50	6	9,787	0.06%
2021/07/16	15	97.13	2	98.68	100.00	13	9,392	0.14%
2021/07/15	7	93.47	9	91.52	91.30	-2	9,134	-0.02%
2021/07/14	1	97.00	1	93.40	93.40	0	9,081	0.00%
2021/07/13	19	102.06	32	102.45	96.10	-13	9,008	-0.14%
2021/07/12	3	96.10	7	97.79	97.90	-4	8,618	-0.05%
2021/07/09	4	89.83	1	91.00	89.00	3	8,677	0.03%
2021/07/08	0	0.00	1	87.60	86.90	-1	8,649	-0.01%
2021/07/07	0	0.00	1	85.70	85.70	-1	8,669	-0.01%
2021/07/06	12	89.62	11	85.38	85.70	1	8,801	0.01%
2021/07/05	2	87.55	16	87.63	87.10	-14	9,006	-0.16%
2021/07/02	0	0.00	5	84.60	84.10	-5	8,899	-0.06%
2021/07/01	6	82.13	0	0.00	82.20	6	8,914	0.07%
2021/06/30	1	84.00	1	83.30	84.00	0	8,989	0.00%
2021/06/28	1	86.00	5	86.94	86.40	-4	9,121	-0.04%
2021/06/25	16	84.31	16	86.98	86.10	0	9,090	0.00%
2021/06/24	2	84.00	0	0.00	84.30	2	9,049	0.02%
2021/06/22	1	82.00	2	83.00	81.00	-1	9,240	-0.01%
2021/06/21	3	86.03	0	0.00	84.80	3	9,265	0.03%
2021/06/18	6	91.48	2	92.10	91.60	4	9,368	0.04%
2021/06/17	12	87.43	33	88.08	88.80	-21	9,388	-0.22%
2021/06/16	0	0.00	1	86.01	86.40	-1	9,440	-0.01%
2021/06/15	0	0.00	2	86.15	86.50	-2	9,906	-0.02%
2021/06/11	34	89.07	5	88.04	86.60	29	9,953	0.29%
2021/06/10	3	84.83	16	84.53	84.50	-13	9,800	-0.13%
2021/06/09	4	84.30	2	84.40	83.20	2	9,889	0.02%
2021/06/07	6	82.32	6	82.52	81.60	0	10,638	0.00%
2021/06/04	1	85.00	3	84.13	85.20	-2	10,690	-0.02%
2021/06/03	1	82.00	1	83.00	82.50	0	10,817	0.00%
2021/06/02	2	86.30	0	0.00	81.90	2	11,023	0.02%
2021/06/01	3	88.03	18	87.36	86.30	-15	11,140	-0.13%
2021/05/31	4	84.78	5	84.76	83.80	-1	11,201	-0.01%
2021/05/28	20	87.48	21	87.09	85.90	-1	11,671	-0.01%
2021/05/27	44	84.24	48.2	85.10	84.60	-4.2	11,844	-0.04%
2021/05/26	0	0.00	10	80.40	81.00	-10	11,483	-0.09%
2021/05/25	13	75.07	4	73.62	73.70	9	11,897	0.08%
2021/05/24	4	72.40	2	70.40	70.70	2	12,276	0.02%
2021/05/21	1	68.80	2	70.00	70.00	-1	13,082	-0.01%
2021/05/19	4	67.90	3	68.07	69.20	1	13,468	0.01%
2021/05/18	2	67.85	1	70.00	68.10	1	13,700	0.01%
2021/05/17	1	63.90	1	61.70	63.90	0	13,799	0.00%
2021/05/14	4	67.50	2	66.90	66.00	2	13,757	0.01%
2021/05/13	7	65.71	7	67.00	69.90	0	13,805	0.00%
2021/05/12	1	63.00	1	64.40	63.60	0	14,505	0.00%
2021/05/11	4	69.70	1	70.60	69.40	3	14,664	0.02%
2021/05/10	0	0.00	3	78.20	77.10	-3	14,787	-0.02%
2021/05/07	1	78.90	1	78.50	79.40	0	15,081	0.00%
2021/05/06	0.1	75.80	0	0.00	74.00	0.1	15,330	0.00%
2021/05/05	1	75.60	0	0.00	75.20	1	15,604	0.01%
2021/05/04	4	79.15	2	79.50	78.80	2	15,754	0.01%
2021/05/03	10	77.99	2	76.60	76.10	8	15,681	0.05%
2021/04/29	0.1	83.50	0	0.00	84.00	0.1	15,791	0.00%
2021/04/28	2	83.00	0	0.00	83.00	2	15,976	0.01%
2021/04/27	13	86.57	12	84.40	84.00	1	16,273	0.01%
2021/04/26	16	84.97	3	87.60	87.50	13	16,581	0.08%
2021/04/23	3	82.60	0	0.00	83.90	3	16,754	0.02%
2021/04/22	2	87.20	11	84.01	83.00	-9	17,405	-0.05%
2021/04/21	14	88.01	4	88.45	87.20	10	17,753	0.06%
2021/04/20	1	90.50	2	93.30	90.50	-1	17,814	-0.01%
2021/04/19	6	89.60	0	0.00	90.30	6	18,127	0.03%
2021/04/15	7	94.87	3	93.40	94.20	4	18,718	0.02%
2021/04/14	0	0.00	26.1	95.19	96.00	-26.1	18,901	-0.14%
2021/04/13	0	0.00	1	106.00	103.50	-1	18,846	-0.01%
2021/04/12	9	113.28	7	111.36	110.00	2	18,901	0.01%
2021/04/09	8	114.13	4	115.38	112.00	4	19,036	0.02%
2021/04/08	2	108.00	3.2	107.82	107.00	-1.2	18,952	-0.01%
2021/04/07	2	107.00	0	0.00	107.50	2	19,268	0.01%
2021/04/06	0	0.00	3	110.00	108.00	-3	19,694	-0.02%
2021/03/31	1	105.00	0	0.00	104.50	1	20,649	0.00%
2021/03/30	3	107.67	0	0.00	107.50	3	21,222	0.01%
2021/03/29	1	106.50	0	0.00	108.00	1	21,444	0.00%
2021/03/26	3.1	106.39	2	106.95	107.00	1	21,382	0.00%
2021/03/25	2	99.60	3	100.33	100.00	-1	21,182	0.00%
2021/03/24	13	100.55	7	100.64	101.00	6	21,119	0.03%
2021/03/23	8	102.95	18	99.11	101.00	-10	21,027	-0.05%
2021/03/22	2	110.00	25	105.52	103.50	-23	20,783	-0.11%
2021/03/19	2.1	115.00	0	0.00	114.00	2.1	20,584	0.01%
2021/03/18	13	121.23	6	120.83	118.50	7	20,480	0.03%
2021/03/17	1	116.00	2	117.50	118.00	-1	19,998	-0.01%
2021/03/16	9	118.50	6	114.58	116.00	3	19,960	0.02%
2021/03/15	11	115.14	15	117.37	117.00	-4	19,903	-0.02%
2021/03/12	26	118.29	17	117.26	113.00	9	19,942	0.05%
2021/03/11	6	110.83	9	113.89	115.50	-3	19,330	-0.02%
2021/03/10	6	107.92	5	107.10	105.00	1	19,269	0.01%
2021/03/09	2	107.00	1	105.00	106.50	1	19,205	0.01%
2021/03/08	5	110.30	7	111.57	107.00	-2	19,017	-0.01%
2021/03/05	12	115.71	11	114.86	113.00	1	18,799	0.01%
2021/03/04	7	116.50	10	116.85	115.50	-3	18,627	-0.02%
2021/03/03	36	116.57	12	117.21	118.00	24	18,555	0.13%
2021/03/02	7	117.00	2	117.25	114.00	5	18,030	0.03%
2021/02/26	3	109.50	19.3	107.55	112.00	-16.3	17,564	-0.09%
2021/02/25	18.1	120.18	16.3	114.65	110.00	1.8	17,182	0.01%
2021/02/24	26	117.15	27	117.35	118.00	-1	16,633	-0.01%
2021/02/23	29.1	115.22	21	115.00	113.00	8.1	16,140	0.05%
2021/02/19	4	97.18	3	99.33	102.00	1	15,764	0.01%
2021/02/18	1.2	91.53	2	93.60	92.80	-0.8	15,649	-0.01%
2021/02/17	1	87.70	3	88.23	89.50	-2	15,442	-0.01%
2021/02/05	2.3	87.11	2	88.05	86.40	0.3	15,247	0.00%
2021/02/04	2	86.00	2	87.15	86.30	0	15,177	0.00%
2021/02/03	31	90.91	29	88.28	87.20	2	14,961	0.01%
2021/02/02	8	85.35	12	84.69	88.10	-4	14,226	-0.03%
2021/02/01	50	81.15	48	82.25	80.10	2	14,127	0.01%
2021/01/29	18	86.67	15	88.69	84.20	3	14,018	0.02%
2021/01/28	27	86.66	12	89.53	87.10	15	13,745	0.11%
2021/01/27	4	90.15	14	88.16	87.90	-10	13,433	-0.07%
2021/01/26	8	85.73	14	85.86	83.10	-6	13,111	-0.05%
2021/01/25	2	84.85	0	0.00	84.60	2	12,913	0.02%
2021/01/22	3	83.80	3	86.20	88.60	0	12,828	0.00%
2021/01/21	10	86.24	7	86.19	84.50	3	12,721	0.02%
2021/01/20	22	87.32	14	84.34	85.10	8	12,554	0.06%
2021/01/19	10	94.51	13	94.68	91.30	-3	12,273	-0.02%
2021/01/18	4	91.48	52	92.29	91.60	-48	11,924	-0.40%
2021/01/15	24	96.22	29	96.60	94.90	-5	11,660	-0.04%
2021/01/14	30	87.57	26	91.08	92.80	4	10,947	0.04%
2021/01/13	2	84.15	8	84.90	84.40	-6	10,528	-0.06%
2021/01/12	12	86.67	2	85.80	83.60	10	10,422	0.10%
2021/01/11	8	87.70	4	84.28	84.70	4	10,112	0.04%
2021/01/08	27	84.09	10	85.92	87.10	17	9,805	0.17%
2021/01/07	3	78.50	10	75.04	79.20	-7	9,445	-0.07%
2021/01/06	2	74.00	18	73.11	72.00	-16	9,446	-0.17%
2021/01/05	0	0.00	11	74.73	74.00	-11	9,468	-0.12%
2021/01/04	36	75.72	0	0.00	74.20	36	9,490	0.38%
2020/12/31	10	73.00	10	72.85	73.60	0	9,643	0.00%
2020/12/30	10	72.16	12	69.93	71.50	-2	9,626	-0.02%
2020/12/29	13	71.63	4	71.63	69.70	9	9,365	0.10%
2020/12/28	17	72.17	12	71.78	70.80	5	8,956	0.06%
2020/12/25	54	68.11	39	67.53	70.50	15	8,574	0.17%
2020/12/24	27	61.85	15	61.53	64.10	12	7,970	0.15%
2020/12/23	1	57.00	15	55.67	58.30	-14	7,420	-0.19%
2020/12/22	8	53.43	0	0.00	53.00	8	7,382	0.11%
2020/12/21	1	51.90	0	0.00	51.90	1	7,460	0.01%
2020/12/18	2	53.25	0	0.00	52.80	2	7,637	0.03%
2020/12/17	2	52.30	0	0.00	52.80	2	8,016	0.02%
2020/12/15	7	54.79	2	52.30	52.00	5	8,380	0.06%
2020/12/14	0	0.00	4	55.15	55.40	-4	8,349	-0.05%
2020/12/11	2	54.85	2	54.80	53.90	0	8,400	0.00%
2020/12/10	9	56.70	2	57.00	55.60	7	8,372	0.08%
2020/12/09	5	56.54	6	57.30	56.60	-1	8,313	-0.01%
2020/12/08	15	56.56	23	56.09	55.30	-8	8,172	-0.10%
2020/12/07	0	0.00	5	53.80	54.50	-5	7,951	-0.06%
2020/12/04	2	54.85	4	55.78	54.50	-2	7,924	-0.03%
2020/12/03	7	54.20	6	55.10	53.80	1	7,786	0.01%
2020/12/02	1	54.00	0	0.00	53.80	1	7,789	0.01%
2020/11/30	3	55.00	97	54.98	54.40	-94	8,325	-1.13%
2020/11/27	108	55.52	193	54.48	53.90	-85	8,427	-1.01%	大買/大賣/
2020/11/26	0	0.00	25	52.88	52.90	-25	8,274	-0.30%
2020/11/25	0	0.00	17	51.39	50.30	-17	8,477	-0.20%
2020/11/24	20	50.98	7	51.81	50.40	13	8,549	0.15%
2020/11/23	6	52.28	0	0.00	52.10	6	8,561	0.07%
2020/11/20	117	51.47	7	51.23	51.00	110	8,526	1.29%	大買/鉅額交易
2020/11/19	30	52.01	1	52.70	52.50	29	8,496	0.34%
2020/11/18	25	54.25	63	55.35	52.10	-38	8,386	-0.45%
2020/11/17	15	50.02	24	54.07	54.20	-9	7,877	-0.11%
2020/11/16	0	0.00	30	50.90	51.00	-30	7,621	-0.39%
2020/11/13	0	0.00	1	47.40	48.60	-1	7,498	-0.01%
2020/11/12	30	47.77	1	47.10	47.30	29	7,492	0.39%
2020/11/11	111	50.24	0	0.00	48.70	111	7,428	1.49%	大買/鉅額交易
2020/11/10	1	50.40	0	0.00	49.50	1	7,347	0.01%
2020/11/09	17	50.74	18	51.70	51.40	-1	7,263	-0.01%
2020/11/05	0	0.00	2	47.60	47.65	-2	6,888	-0.03%
2020/11/04	10	46.80	10	46.80	47.30	0	6,844	0.00%
2020/10/29	5	45.20	0	0.00	47.60	5	6,799	0.07%
2020/10/28	0	0.00	3	47.00	45.05	-3	6,708	-0.04%
2020/10/27	2	47.20	0	0.00	46.00	2	6,634	0.03%
2020/10/22	3	48.10	0	0.00	48.15	3	6,510	0.05%
2020/10/21	1	49.70	7	48.53	48.70	-6	6,472	-0.09%
2020/10/20	1	50.40	0	0.00	49.25	1	6,427	0.02%
2020/10/19	4	49.60	4	49.70	49.05	0	6,365	0.00%
2020/10/16	2	49.23	2	48.60	48.00	0	6,293	0.00%
2020/10/15	7	50.99	7	51.79	50.40	0	6,195	0.00%
2020/10/14	36	51.78	57	52.01	52.00	-21	6,099	-0.34%
2020/10/13	25	49.67	21	49.83	51.50	4	5,780	0.07%
2020/10/12	14	48.91	25	48.72	48.55	-11	5,573	-0.20%
2020/10/08	81	50.67	55	50.56	49.45	26	5,396	0.48%
2020/10/07	24	48.11	25	48.19	48.55	-1	4,935	-0.02%
2020/10/06	24	46.30	34	46.50	46.35	-10	4,719	-0.21%
2020/10/05	4	44.13	4	44.41	46.30	0	4,621	0.00%
2020/09/30	22	45.90	14	46.14	44.20	8	4,573	0.17%
2020/09/25	5	42.76	12	43.22	44.00	-7	4,353	-0.16%
2020/09/24	2	46.05	0	0.00	45.20	2	4,132	0.05%
2020/09/23	6	46.80	4	46.18	46.00	2	3,997	0.05%
2020/09/22	15	48.34	2	47.05	47.70	13	3,814	0.34%
2020/09/21	0	0.00	6	46.98	46.60	-6	3,415	-0.18%
2020/09/18	5	45.50	3	44.92	45.20	2	3,080	0.06%
2020/09/16	6	44.08	2	44.90	44.30	4	2,971	0.13%
2020/09/15	2	41.40	2	42.30	41.85	0	2,875	0.00%
2020/09/08	1	40.90	2	39.00	38.95	-1	2,816	-0.04%
2020/09/07	4	41.25	2	41.68	39.60	2	2,767	0.07%
2020/09/04	28	42.04	28	42.23	43.20	0	2,662	0.00%
2020/09/03	19	41.91	15	40.99	40.55	4	2,291	0.17%
2020/09/02	7	38.89	6	39.83	40.25	1	1,989	0.05%
2020/09/01	0	0.00	4	35.89	36.60	-4	1,778	-0.22%
2020/08/31	14	34.53	13	36.07	35.25	1	1,679	0.06%
2020/08/28	0	0.00	5	33.55	33.55	-5	1,393	-0.36%
2020/08/25	0	0.00	1	28.85	29.20	-1	1,189	-0.08%
2020/08/24	7	27.26	7	27.39	27.80	0	1,139	0.00%
2020/08/18	1	27.05	12	26.87	27.00	-11	1,091	-1.01%
2020/08/14	2	26.00	0	0.00	26.20	2	1,070	0.19%
2020/08/13	1	26.75	2	26.45	26.00	-1	1,054	-0.09%
2020/08/07	11	26.80	0	0.00	26.95	11	991	1.11%
2020/08/06	0	0.00	1	25.70	26.10	-1	909	-0.11%
2020/07/22	0	0.00	1	23.35	23.60	-1	857	-0.12%
2020/07/09	1	25.80	1	25.15	25.00	0	839	0.00%
2020/07/01	0	0.00	5	23.40	23.45	-5	727	-0.69%
2020/06/22	0	0.00	4	23.38	22.80	-4	706	-0.57%
2020/06/19	2	23.63	2	23.20	23.40	0	702	0.00%
2020/06/18	1	24.50	0	0.00	23.70	1	689	0.15%
2020/06/17	1	22.00	1	22.95	22.95	0	614	0.00%
2020/06/16	0	0.00	1	20.90	20.90	-1	605	-0.17%
2020/06/09	0	0.00	1	19.80	19.80	-1	656	-0.15%
2020/06/04	0	0.00	1	19.70	19.70	-1	670	-0.15%
2020/06/02	1	19.45	1	19.40	19.45	0	650	0.00%
2020/06/01	1	19.65	1	19.75	19.50	0	640	0.00%
2020/05/27	5	18.51	3	18.65	19.80	2	595	0.34%
2020/05/26	0	0.00	1	17.90	18.00	-1	571	-0.17%
2020/05/22	1	18.00	0	0.00	17.95	1	568	0.18%
2020/04/30	5	18.45	5	18.27	18.45	0	524	0.00%
2020/04/27	5	17.70	5	17.80	17.90	0	555	0.00%
2020/04/08	0	0.00	2	17.40	17.80	-2	550	-0.36%
2020/03/30	5	15.30	5	15.35	15.30	0	564	0.00%
2020/03/27	5	16.25	5	16.48	15.80	0	563	0.00%
2020/03/25	0	0.00	2	15.80	15.80	-2	555	-0.36%
2020/03/12	1	19.00	4	18.90	18.90	-3	479	-0.63%
2020/03/06	2	22.40	0	0.00	22.35	2	452	0.44%
2020/03/05	0	0.00	1	22.40	22.70	-1	459	-0.22%
2020/02/24	1	23.90	4	23.90	23.90	-3	469	-0.64%
2020/02/21	1	24.60	1	24.85	24.45	0	471	0.00%
2020/02/19	1	25.15	1	25.25	24.90	0	520	0.00%
2020/02/18	3	24.95	2	24.88	25.00	1	530	0.19%
2020/02/17	2	24.20	1	24.35	24.20	1	525	0.19%
2020/02/14	1	23.70	4	23.74	23.80	-3	532	-0.56%
2020/02/13	2	23.88	2	24.03	23.75	0	565	0.00%
2020/02/12	2	23.60	3	23.45	23.60	-1	580	-0.17%
2020/02/11	1	23.20	2	23.13	23.20	-1	579	-0.17%
2020/01/31	4	24.30	0	0.00	24.35	4	615	0.65%
2020/01/20	3	26.90	0	0.00	27.20	3	598	0.50%
2020/01/17	0	0.00	4	26.75	26.80	-4	603	-0.66%
2020/01/02	3	28.90	0	0.00	28.90	3	626	0.48%
2019/12/30	0	0.00	2	28.20	28.30	-2	603	-0.33%
2019/12/24	5	26.50	0	0.00	26.70	5	579	0.86%
2019/12/23	8	27.21	8	27.46	26.70	0	580	0.00%
2019/12/19	2	26.80	3	26.93	26.75	-1	567	-0.18%
2019/12/18	5	26.59	14	26.61	26.55	-9	551	-1.63%
2019/12/17	4	26.70	9	26.47	26.70	-5	544	-0.92%
2019/12/16	1	25.95	2	25.58	25.95	-1	527	-0.19%
2019/12/13	2	25.45	2	25.10	25.00	0	518	0.00%
2019/12/12	3	25.47	3	25.57	25.30	0	514	0.00%
2019/12/06	3	25.67	3	25.83	25.70	0	510	0.00%
2019/11/26	3	25.62	3	25.77	25.55	0	499	0.00%
2019/11/22	3	25.08	1	25.35	25.10	2	498	0.40%
2019/11/21	1	24.55	1	24.75	25.10	0	499	0.00%
2019/11/18	3	25.15	3	25.00	25.00	0	495	0.00%
2019/11/06	1	28.60	1	29.10	28.35	0	421	0.00%
2019/11/05	3	28.83	2	29.05	28.70	1	418	0.24%
2019/11/04	1	28.90	0	0.00	28.95	1	422	0.24%
2019/11/01	1	29.25	1	29.45	29.25	0	407	0.00%
2019/10/31	5	29.20	6	29.33	29.85	-1	402	-0.25%
2019/10/30	1	29.15	1	29.30	29.15	0	396	0.00%
2019/10/29	1	29.05	1	29.35	28.90	0	398	0.00%
2019/10/25	1	29.25	1	29.85	29.20	0	409	0.00%
2019/10/24	1	29.50	3	28.97	29.50	-2	405	-0.49%
2019/10/23	1	28.35	1	28.25	28.35	0	397	0.00%
2019/10/18	2	28.23	2	28.15	28.15	0	419	0.00%
2019/10/17	1	27.80	0	0.00	27.80	1	426	0.23%
2019/10/16	2	28.50	1	29.00	28.30	1	464	0.22%
2019/10/15	1	28.80	1	29.05	28.80	0	575	0.00%
2019/10/14	1	28.75	0	0.00	28.75	1	582	0.17%
2019/09/18	0	0.00	1	31.00	30.85	-1	811	-0.12%
2019/09/16	0	0.00	1	30.65	30.55	-1	818	-0.12%
2019/09/06	0	0.00	1	31.75	31.70	-1	829	-0.12%
2019/09/02	1	31.45	1	31.60	31.80	0	860	0.00%
2019/08/26	1	30.75	0	0.00	30.80	1	869	0.12%
2019/08/23	1	31.85	0	0.00	31.85	1	865	0.12%
2019/08/22	1	32.10	2	31.98	32.10	-1	859	-0.12%
2019/08/21	3	31.40	2	31.58	31.45	1	852	0.12%
2019/08/20	1	31.55	1	31.75	31.50	0	851	0.00%
2019/08/16	0	0.00	2	30.63	31.75	-2	855	-0.23%
2019/08/15	2	30.33	1	30.40	30.35	1	850	0.12%
2019/08/14	0	0.00	2	30.93	30.70	-2	852	-0.23%
2019/08/13	1	30.30	0	0.00	30.30	1	851	0.12%
2019/08/12	1	30.75	1	31.20	31.00	0	858	0.00%
2019/08/08	0	0.00	3	30.80	30.80	-3	860	-0.35%
2019/08/01	3	32.50	2	32.70	32.15	1	885	0.11%
2019/07/18	1	35.30	0	0.00	34.15	1	894	0.11%
2019/07/17	13	34.96	10	35.20	35.30	3	850	0.35%
2019/07/09	1	33.05	1	33.15	32.30	0	775	0.00%
2019/07/03	0	0.00	10	34.30	34.25	-10	841	-1.19%
2019/07/01	1	32.30	2	32.53	33.85	-1	759	-0.13%
2019/06/28	1	31.85	0	0.00	31.80	1	746	0.13%
2019/06/18	0	0.00	4	31.45	31.35	-4	1,411	-0.28%
2019/06/13	10	32.00	0	0.00	31.65	10	1,539	0.65%
2019/06/12	0	0.00	0.3	31.10	31.10	-0.3	1,548	-0.02%
2019/06/11	0	0.00	1	30.95	31.10	-1	1,578	-0.06%
2019/06/10	0	0.00	0.1	30.40	30.40	-0.1	1,595	-0.01%
2019/06/05	1	31.25	1	31.70	30.80	0	1,651	0.00%
2019/06/04	2	30.85	2	30.93	30.80	0	1,664	0.00%
2019/06/03	1	30.90	1	30.95	30.75	0	1,685	0.00%
2019/05/30	0	0.00	1	31.10	31.10	-1	1,782	-0.06%
2019/05/29	1	30.20	1	30.30	30.40	0	1,867	0.00%
2019/05/28	1	30.45	1	30.70	30.45	0	1,893	0.00%
2019/05/24	3	30.68	3	30.90	30.40	0	1,961	0.00%
2019/05/22	1	31.05	0	0.00	30.90	1	2,225	0.04%
2019/05/21	0	0.00	1	31.50	31.90	-1	2,287	-0.04%
2019/05/17	0	0.00	2	30.40	30.45	-2	2,337	-0.09%
2019/05/09	1	34.55	0	0.00	33.40	1	2,425	0.04%
2019/05/08	1	35.10	1	35.40	35.35	0	2,413	0.00%
2019/05/03	10	36.45	10	36.88	36.95	0	2,450	0.00%
2019/04/30	0	0.00	1	35.65	36.10	-1	2,451	-0.04%
2019/04/26	0	0.00	2	37.25	37.05	-2	2,519	-0.08%
2019/04/25	1	37.95	1	38.35	37.90	0	2,597	0.00%
2019/04/24	1	38.05	0	0.00	37.95	1	2,598	0.04%
2019/04/19	1	38.80	1	39.00	39.05	0	2,627	0.00%
2019/04/18	1	39.15	0	0.00	38.70	1	2,661	0.04%
2019/04/17	4	38.76	6	38.79	39.15	-2	2,673	-0.07%
2019/04/15	3	39.15	1	39.40	39.40	2	2,648	0.08%
2019/04/12	1	40.30	2	39.93	39.20	-1	2,649	-0.04%
2019/04/11	1	40.50	0	0.00	40.50	1	2,617	0.04%
2019/04/10	7	41.00	5	41.00	40.75	2	2,603	0.08%
2019/04/09	1	40.40	1	40.90	40.50	0	2,582	0.00%
2019/04/08	2	40.75	0	0.00	40.65	2	2,575	0.08%
2019/04/03	1	40.00	2	40.60	40.70	-1	2,566	-0.04%
2019/04/02	3	41.00	0	0.00	40.60	3	2,560	0.12%
2019/04/01	2	41.10	2	42.20	41.10	0	2,534	0.00%
2019/03/28	4	41.50	2	41.70	41.00	2	2,477	0.08%
2019/03/27	1	42.95	1	42.25	41.50	0	2,466	0.00%
2019/03/25	0	0.00	1	40.00	39.70	-1	2,251	-0.04%
2019/03/22	10	42.50	7	41.64	41.55	3	2,227	0.13%
2019/03/21	24	41.13	23	42.94	43.00	1	2,109	0.05%
2019/03/20	16	39.82	14	39.66	39.60	2	1,930	0.10%
2019/03/19	0	0.00	1	38.45	38.60	-1	1,883	-0.05%
2019/03/18	1	38.05	0	0.00	38.10	1	1,849	0.05%
2019/03/15	1	39.10	0	0.00	38.85	1	1,851	0.05%
2019/03/14	7	39.40	7	39.44	38.60	0	1,857	0.00%
2019/03/13	1	38.20	2	38.50	38.90	-1	1,962	-0.05%
2019/03/12	4	38.16	5	38.40	38.30	-1	1,958	-0.05%
2019/03/07	2	38.48	1	39.40	38.30	1	2,140	0.05%
2019/03/06	1	39.25	0	0.00	39.30	1	2,194	0.05%
2019/03/05	3	40.00	4	39.68	39.40	-1	2,190	-0.05%
2019/03/04	0	0.00	2	39.50	39.45	-2	2,128	-0.09%
2019/02/27	1	37.95	1	37.90	37.95	0	2,077	0.00%
2019/02/25	1	38.25	1	39.05	38.25	0	2,267	0.00%
2019/02/22	7	37.51	7	37.66	37.70	0	2,233	0.00%
2019/02/21	24	38.17	36	38.40	38.30	-12	2,191	-0.55%
2019/02/20	14	36.49	4	36.58	35.90	10	1,984	0.50%
2019/02/19	2	35.45	3	35.80	35.60	-1	1,931	-0.05%
2019/02/18	1	34.40	4	34.95	35.05	-3	1,902	-0.16%
2019/02/14	6	35.71	7	36.11	35.25	-1	1,885	-0.05%
2019/01/28	2	33.50	0	0.00	33.45	2	1,950	0.10%
2019/01/25	0	0.00	6	34.18	33.75	-6	2,005	-0.30%
2019/01/24	6	33.25	0	0.00	33.00	6	2,001	0.30%
2019/01/18	2	34.10	0	0.00	34.25	2	2,033	0.10%
2019/01/10	3	32.30	3	32.45	32.65	0	1,995	0.00%
2019/01/02	5	31.85	5	32.18	31.20	0	2,148	0.00%
2018/12/27	4	30.84	4	31.00	31.20	0	2,209	0.00%
2018/12/25	2	30.65	2	30.85	30.80	0	2,244	0.00%
2018/12/21	10	30.49	28	31.20	31.60	-18	2,298	-0.78%
2018/12/20	9	31.75	0	0.00	31.55	9	2,361	0.38%
2018/12/19	10	32.86	6	32.83	32.85	4	2,382	0.17%
2018/12/17	2	33.85	4	33.95	33.65	-2	2,427	-0.08%
2018/12/13	0	0.00	3	34.75	34.30	-3	2,430	-0.12%
2018/12/12	10	33.89	8	34.13	34.05	2	2,407	0.08%
2018/12/11	0	0.00	14	33.71	33.00	-14	2,408	-0.58%
2018/12/10	14	32.96	0	0.00	32.90	14	2,430	0.58%
2018/12/07	2	34.63	2	34.55	34.30	0	2,432	0.00%
2018/12/05	2	33.93	2	34.20	34.95	0	2,314	0.00%
2018/12/03	12	36.01	16	35.98	36.00	-4	2,361	-0.17%
2018/11/30	11	34.72	28	33.96	34.15	-17	2,288	-0.74%
2018/11/29	13	32.62	7	32.88	32.15	6	2,224	0.27%
2018/11/28	1	31.85	1	31.70	32.20	0	2,249	0.00%
2018/11/27	2	31.28	3	31.57	31.70	-1	2,247	-0.04%
2018/11/26	1	31.70	0	0.00	31.05	1	2,243	0.04%
2018/11/23	22	33.09	0	0.00	31.00	22	2,215	0.99%
2018/11/22	20	32.80	21	33.90	33.95	-1	2,064	-0.05%
2018/11/20	2	30.25	2	30.45	30.70	0	2,017	0.00%
2018/11/19	0	0.00	5	30.35	30.85	-5	2,042	-0.24%
2018/11/16	9	29.96	4	30.30	29.65	5	2,039	0.25%
2018/11/15	0	0.00	8	29.45	29.55	-8	2,036	-0.39%
2018/11/14	8	29.84	0	0.00	29.40	8	2,044	0.39%
2018/11/13	6	28.45	6	28.73	29.95	0	2,074	0.00%
2018/11/12	3	29.55	3	29.70	29.60	0	2,087	0.00%
2018/11/09	6	30.45	6	30.75	30.75	0	2,104	0.00%
2018/11/06	1	32.40	0	0.00	30.70	1	2,294	0.04%
2018/11/05	0	0.00	1	32.35	31.70	-1	2,259	-0.04%
2018/11/02	2	32.28	11	31.75	32.05	-9	2,290	-0.39%
2018/11/01	11	31.24	0	0.00	31.00	11	2,346	0.47%
2018/10/30	4	27.75	4	28.06	28.05	0	2,395	0.00%
2018/10/29	9	28.48	9	28.97	28.55	0	2,430	0.00%
2018/10/25	0	0.00	4	29.40	29.30	-4	2,730	-0.15%
2018/10/24	4	31.20	4	30.53	31.05	0	2,742	0.00%
2018/10/23	4	30.30	0	0.00	30.05	4	2,760	0.14%
2018/10/19	7	29.76	7	29.70	31.45	0	2,900	0.00%
2018/10/17	15	31.20	15	31.50	30.90	0	3,309	0.00%
2018/10/15	1	30.60	0	0.00	30.60	1	4,107	0.02%
2018/10/11	5	27.50	6	27.73	27.50	-1	4,191	-0.02%
2018/10/09	16	30.82	16	30.70	30.55	0	4,204	0.00%
2018/10/08	10	33.69	11	33.91	33.50	-1	4,172	-0.02%
2018/10/05	1	35.15	0	0.00	34.10	1	4,205	0.02%
2018/10/04	0	0.00	8	36.75	37.15	-8	4,294	-0.19%
2018/10/03	8	38.14	3	37.80	36.90	5	4,351	0.11%
2018/10/02	2	39.43	25	39.40	38.90	-23	4,453	-0.52%
2018/10/01	15	38.72	10	38.99	38.85	5	4,481	0.11%
2018/09/28	17	38.96	1	39.80	38.70	16	4,577	0.35%
2018/09/27	8	40.23	6	39.48	39.10	2	4,661	0.04%
2018/09/26	6	38.67	1	38.95	38.90	5	4,671	0.11%
2018/09/25	2	38.85	1	38.95	38.05	1	4,896	0.02%
2018/09/21	0	0.00	1	38.70	38.75	-1	4,916	-0.02%
2018/09/18	3	38.77	1	38.55	38.95	2	5,101	0.04%
2018/09/14	1	40.85	0	0.00	41.40	1	5,143	0.02%
2018/09/12	1	38.05	1	38.45	39.45	0	5,204	0.00%
2018/09/11	10	38.05	10	37.90	39.00	0	5,319	0.00%
2018/09/10	14	38.03	14	38.24	37.40	0	5,413	0.00%
2018/09/07	11	39.97	11	40.37	40.35	0	5,703	0.00%
2018/09/05	7	43.22	7	43.29	44.20	0	6,697	0.00%
2018/09/04	22	43.61	22	44.50	44.00	0	7,180	0.00%
2018/09/03	17	47.24	16	46.70	46.40	1	7,327	0.01%
2018/08/28	4	49.08	3	49.15	48.40	1	8,334	0.01%
2018/08/27	3	47.07	3	47.73	48.70	0	8,357	0.00%
2018/08/23	1	48.50	1	49.20	48.10	0	8,440	0.00%
2018/08/21	3	48.65	3	49.00	48.85	0	8,484	0.00%
2018/08/16	1	49.70	19	48.70	50.00	-18	8,625	-0.21%
2018/08/15	4	50.28	4	49.75	50.00	0	8,679	0.00%
2018/08/14	0	0.00	1	49.90	49.80	-1	8,709	-0.01%
2018/08/13	5	48.45	4	50.85	49.25	1	8,686	0.01%
2018/08/10	1	54.80	1	55.80	53.60	0	8,606	0.00%
2018/08/09	1	55.10	7	55.69	55.50	-6	8,620	-0.07%
2018/08/08	7	56.90	1	56.30	55.10	6	8,672	0.07%
2018/08/07	0	0.00	61	54.99	54.60	-61	8,582	-0.71%
2018/08/06	0	0.00	12	57.00	56.20	-12	8,556	-0.14%
2018/08/02	20	57.20	8	57.51	57.00	12	8,524	0.14%
2018/08/01	61	59.40	4	58.48	58.10	57	8,471	0.67%
2018/07/30	6	57.40	9	57.30	55.60	-3	8,182	-0.04%
2018/07/27	12	57.69	10	57.30	57.80	2	8,134	0.02%
2018/07/25	14	60.08	13	60.02	58.60	1	7,997	0.01%
2018/07/24	11	58.26	10	58.55	59.50	1	7,856	0.01%
2018/07/23	24	59.71	13	58.16	58.30	11	7,649	0.14%
2018/07/20	13	56.47	4	57.25	58.50	9	7,184	0.13%
2018/07/19	3	54.17	2	53.10	53.20	1	6,947	0.01%
2018/07/18	2	51.65	2	52.70	51.00	0	6,880	0.00%
2018/07/17	2	53.00	2	53.25	52.20	0	6,907	0.00%
2018/07/16	1	53.90	0	0.00	52.10	1	6,905	0.01%
2018/07/13	0	0.00	1	54.00	53.60	-1	6,923	-0.01%
2018/07/12	2	53.15	1	53.80	53.50	1	6,954	0.01%
2018/07/11	1	51.50	1	52.00	52.80	0	6,922	0.00%
2018/07/06	3	48.48	3	50.22	50.80	0	7,327	0.00%
2018/07/05	4	51.93	12	51.99	48.30	-8	7,426	-0.11%
2018/07/04	1	53.40	1	54.20	52.40	0	7,514	0.00%
2018/07/03	5	54.02	2	55.60	53.20	3	7,434	0.04%
2018/07/02	1	61.00	0	0.00	59.10	1	7,182	0.01%
2018/06/29	2	60.10	0	0.00	60.60	2	7,140	0.03%
2018/06/27	1	57.50	0	0.00	55.80	1	6,982	0.01%
2018/06/22	1	58.60	0	0.00	58.10	1	6,913	0.01%
2018/06/21	1	60.00	1	59.00	59.90	0	6,876	0.00%
2018/06/20	1	56.10	1	62.50	58.80	0	6,826	0.00%
2018/06/19	0	0.00	2	62.55	62.30	-2	6,705	-0.03%
2018/06/15	13	68.78	9	69.77	67.00	4	6,598	0.06%
2018/06/14	36.1	70.45	35	70.33	70.00	1.1	6,259	0.02%
2018/06/13	50	69.62	48	69.78	70.90	2	5,770	0.03%
2018/06/12	29	63.16	34	61.74	64.50	-5	5,218	-0.10%
2018/06/11	19	58.40	3	58.37	58.70	16	4,735	0.34%
2018/06/08	8	53.40	22	52.94	53.40	-14	4,502	-0.31%
2018/06/07	4	48.65	0	0.00	48.60	4	3,931	0.10%
2018/06/06	3	50.47	8	51.24	49.40	-5	3,884	-0.13%
2018/06/05	24	48.95	18	48.32	49.75	6	3,745	0.16%
2018/06/04	11	48.70	10	48.06	48.00	1	3,531	0.03%
2018/06/01	6	47.84	4	48.13	47.80	2	3,518	0.06%
2018/05/31	11	48.17	12	48.81	48.15	-1	3,505	-0.03%
2018/05/30	1	46.05	0	0.00	45.80	1	3,437	0.03%
2018/05/29	2	47.05	1	47.00	46.75	1	3,440	0.03%
2018/05/28	12	47.64	8	47.04	46.95	4	3,490	0.11%
2018/05/25	3	48.80	3	49.10	47.60	0	3,710	0.00%
2018/05/24	17	48.14	17	48.31	48.40	0	3,691	0.00%
2018/05/23	1	48.00	28	48.50	46.75	-27	3,718	-0.73%
2018/05/22	24	47.20	4	47.83	47.10	20	3,657	0.55%
2018/05/21	4	44.88	3	44.82	44.90	1	3,561	0.03%
2018/05/17	1	45.40	0	0.00	44.30	1	3,566	0.03%
2018/05/16	2	44.30	0	0.00	43.85	2	3,523	0.06%
2018/05/14	0	0.00	2	42.60	43.50	-2	3,480	-0.06%
2018/05/11	5	42.05	4	42.05	41.75	1	3,471	0.03%
2018/05/10	1	41.10	0	0.00	40.90	1	3,448	0.03%
2018/05/09	0	0.00	1	41.90	41.50	-1	3,474	-0.03%
2018/05/04	2	40.50	2	41.00	40.80	0	3,644	0.00%
2018/04/30	1	43.10	0	0.00	42.80	1	3,813	0.03%
2018/04/27	4	41.31	2	41.65	42.30	2	3,803	0.05%
2018/04/26	0	0.00	7	42.36	40.50	-7	3,795	-0.18%
2018/04/25	7	43.87	90	43.45	43.65	-83	3,729	-2.23%
2018/04/24	0	0.00	1	44.75	44.05	-1	3,707	-0.03%
2018/04/23	15	47.90	9	46.66	46.10	6	3,723	0.16%
2018/04/20	5	48.41	1	48.65	48.00	4	3,673	0.11%
2018/04/18	1	49.60	0	0.00	47.55	1	3,676	0.03%
2018/04/17	23	50.92	43	49.94	48.85	-20	3,588	-0.56%
2018/04/16	28	52.98	21	52.00	51.70	7	3,490	0.20%
2018/04/13	1	50.20	29	51.02	49.40	-28	3,247	-0.86%
2018/04/12	38	49.57	20	49.16	50.20	18	3,112	0.58%
2018/04/11	101	48.68	5	48.90	47.15	96	2,850	3.37%	大買/
2018/04/10	10	47.24	12	46.15	46.10	-2	2,660	-0.08%
2018/03/30	0	0.00	7	43.68	43.95	-7	2,461	-0.28%
2018/03/29	3	44.77	0	0.00	44.55	3	2,464	0.12%
2018/03/27	4	43.60	0	0.00	44.20	4	2,433	0.16%
2018/03/21	15	43.78	15	43.60	43.60	0	2,414	0.00%
2018/03/15	35	44.88	34	44.29	44.25	1	2,414	0.04%
2018/03/14	1	43.80	0	0.00	43.20	1	2,389	0.04%
2018/03/09	6	44.27	5	43.70	43.60	1	2,472	0.04%
2018/03/08	1	43.10	1	43.50	43.10	0	2,457	0.00%
2018/03/01	0	0.00	15	45.47	45.90	-15	2,443	-0.61%
2018/02/27	50	47.63	36	46.99	46.35	14	2,384	0.59%
2018/02/26	0	0.00	1	44.40	44.75	-1	2,139	-0.05%
2018/02/23	10	43.95	10	44.50	43.90	0	2,108	0.00%
2018/02/21	1	42.35	0	0.00	41.75	1	2,061	0.05%
2018/02/07	1	42.50	2	42.68	42.20	-1	2,142	-0.05%
2018/02/06	3	43.00	4	40.55	40.80	-1	2,139	-0.05%
2018/02/02	0	0.00	6	43.30	42.95	-6	2,115	-0.28%
2018/02/01	3	44.55	0	0.00	43.45	3	2,204	0.14%
2018/01/31	3	44.10	0	0.00	43.50	3	2,222	0.14%
2018/01/30	0	0.00	5	42.60	43.10	-5	2,201	-0.23%
2018/01/29	6	44.43	1	44.20	43.85	5	2,210	0.23%
2018/01/26	1	41.85	0	0.00	42.10	1	2,164	0.05%
2018/01/25	1	43.00	1	42.60	42.00	0	2,207	0.00%
2018/01/24	5	42.80	5	43.40	42.55	0	2,187	0.00%
2018/01/23	0	0.00	4	40.13	41.10	-4	2,133	-0.19%
2018/01/22	2	41.10	9	41.71	41.10	-7	2,214	-0.32%
2018/01/19	5	40.45	5	40.60	40.20	0	2,316	0.00%
2018/01/15	9	38.58	5	38.95	38.95	4	2,763	0.14%
2018/01/11	0	0.00	10	35.00	35.20	-10	3,006	-0.33%
2018/01/09	0	0.00	1	36.35	36.00	-1	3,150	-0.03%
2018/01/08	1	37.40	3	36.73	36.55	-2	3,189	-0.06%
2018/01/04	1	37.95	0	0.00	37.75	1	3,295	0.03%