訊聯 (1784)-富邦-板橋券商分點個股進出

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

訊聯

(1784)

可現股當沖

股價
68.6
漲跌
▲1.4
漲幅
+2.08%
成交量
561張
產業
上櫃生技醫療類股
108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

訊聯 (1784)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/24	1	66.90	5	67.04	67.20	-4	493	-0.81%
2024/05/23	9.1	69.30	1	68.40	67.20	8.1	496	1.62%
2024/05/22	0	69.90	5	70.24	69.60	-5	487	-1.02%
2024/05/21	2	70.30	16	70.53	70.00	-14	479	-2.92%
2024/05/20	17	71.69	0.3	71.55	71.70	16.7	471	3.55%
2024/05/17	11	69.48	11.1	70.19	69.90	-0.1	454	-0.02%
2024/05/16	0	66.50	0	0.00	66.20	0	422	0.00%
2024/05/13	5	65.50	2	65.50	65.50	3	415	0.72%
2024/05/10	6	67.00	1.1	67.17	66.30	4.9	413	1.19%
2024/05/07	0.1	65.10	3	65.33	65.90	-3	402	-0.73%
2024/05/06	0	0.00	3	66.23	66.70	-3	396	-0.76%
2024/05/03	0.1	65.80	0	0.00	65.90	0.1	385	0.01%
2024/05/02	1	68.10	9	67.20	66.50	-8	380	-2.10%
2024/04/30	0.1	64.70	5	64.50	64.20	-5	362	-1.37%
2024/04/29	1	65.00	7.1	65.60	65.10	-6.1	362	-1.68%
2024/04/26	12	68.31	12.1	66.27	66.40	-0.1	355	-0.03%
2024/04/25	10	67.75	3	67.90	69.40	7	309	2.26%
2024/04/24	0.1	63.20	6	63.10	63.10	-6	291	-2.04%
2024/04/23	9	64.30	4	63.95	64.10	5	288	1.73%
2024/04/22	0	62.30	11	62.20	60.80	-11	278	-3.94%
2024/04/19	12.1	59.05	5	58.90	58.80	7.1	281	2.52%
2024/04/18	0	62.00	0	0.00	61.30	0	276	0.01%
2024/04/17	0	63.90	0	0.00	61.80	0	280	0.00%
2024/04/16	1.1	61.31	0	0.00	61.40	1.1	281	0.37%
2024/04/12	0	64.50	1	64.20	64.00	-1	276	-0.35%
2024/04/11	1.1	64.71	4	65.18	64.50	-2.9	275	-1.07%
2024/04/09	1	66.00	0	0.00	65.90	1	272	0.37%
2024/04/08	3	66.00	0.1	66.46	66.50	2.9	270	1.07%
2024/04/03	5	64.12	0	0.00	64.50	5	262	1.91%
2024/04/02	0	63.10	0	0.00	65.30	0	257	0.00%
2024/04/01	1	63.20	1	62.50	63.00	0	254	0.00%
2024/03/26	0.1	63.00	0	0.00	62.10	0.1	252	0.02%
2024/03/25	2	64.10	0	0.00	63.40	2	252	0.79%
2024/03/21	0	64.75	25	64.56	64.40	-25	258	-9.67%
2024/03/20	28	65.91	0	0.00	66.00	28	251	11.16%
2024/03/19	1	64.96	0	0.00	63.80	1	240	0.43%
2024/03/18	0	62.50	0	0.00	62.60	0	231	0.01%
2024/03/15	0	62.50	0	0.00	61.40	0	230	0.01%
2024/03/13	0	61.70	0	0.00	61.40	0	232	0.01%
2024/03/12	0	0.00	10	62.31	62.80	-10	231	-4.32%
2024/03/11	0	0.00	5	61.38	61.30	-5	230	-2.17%
2024/03/08	10	61.10	0	60.80	61.10	10	231	4.33%
2024/03/07	0	0.00	2	63.00	63.00	-2	227	-0.88%
2024/03/06	0.5	63.08	0	0.00	63.00	0.5	226	0.22%
2024/03/05	0	0.00	1	63.20	62.70	-1	226	-0.44%
2024/03/01	0	62.50	2	62.20	62.00	-2	230	-0.86%
2024/02/29	5	63.00	3	63.30	62.90	2	232	0.86%
2024/02/27	2	63.00	0	0.00	63.00	2	231	0.86%
2024/02/22	0	61.60	0	0.00	61.80	0	222	0.01%
2024/02/21	0	61.95	0	0.00	62.00	0	220	0.02%
2024/02/20	4.1	61.96	30	62.10	62.30	-25.9	215	-12.02%
2024/02/15	0	0.00	2	59.20	59.40	-2	201	-0.99%
2024/02/05	1	57.90	0	0.00	57.90	1	197	0.51%
2024/02/02	3	57.53	0	0.00	58.00	3	200	1.50%
2024/02/01	2	57.90	0	0.00	57.90	2	210	0.95%
2024/01/25	3	59.63	0	0.00	59.40	3	218	1.37%
2024/01/24	4	60.50	1	60.70	60.10	3	218	1.38%
2024/01/23	5	60.50	6	60.60	60.20	-1	219	-0.45%
2024/01/22	11	59.73	0	0.00	59.90	11	219	5.00%
2024/01/15	2	59.90	5	60.76	61.50	-3	217	-1.38%
2024/01/12	0	0.00	1	59.40	58.50	-1	210	-0.48%
2024/01/11	0	0.00	1	59.00	58.90	-1	212	-0.47%
2024/01/09	0	0.00	1	57.80	57.80	-1	213	-0.47%
2024/01/08	1	58.30	0	0.00	58.30	1	220	0.45%
2024/01/04	0	58.10	3	57.70	57.50	-3	234	-1.28%
2024/01/03	3	58.60	1	59.20	57.90	2	258	0.77%
2024/01/02	0	59.60	0	0.00	58.60	0	265	0.00%
2023/12/19	0	0.00	1	58.40	58.80	-1	326	-0.31%
2023/12/13	0	0.00	0.1	56.70	55.90	-0.1	323	-0.02%
2023/12/12	1	56.30	0	0.00	56.30	1	324	0.31%
2023/12/11	1	56.60	0	0.00	56.70	1	327	0.31%
2023/12/08	7	57.53	0	0.00	57.40	7	330	2.12%
2023/12/05	0	0.00	1	58.60	58.60	-1	343	-0.29%
2023/12/04	0	0.00	1	59.60	59.30	-1	345	-0.29%
2023/12/01	0	0.00	12	59.90	59.10	-12	349	-3.44%
2023/11/30	0	0.00	2.1	59.92	59.20	-2.1	350	-0.59%
2023/11/28	5	59.40	5	59.52	58.80	0	352	0.00%
2023/11/24	5	58.30	0.1	59.20	58.20	4.9	350	1.38%
2023/11/22	6	58.20	0	0.00	58.20	6	367	1.63%
2023/11/21	1	58.50	0	0.00	58.40	1	369	0.27%
2023/11/15	2	59.10	2	58.00	58.30	0	393	0.00%
2023/11/14	3	57.20	1	57.20	57.40	2	399	0.50%
2023/11/10	1	58.30	0	0.00	58.40	1	413	0.24%
2023/11/09	0	0.00	2	60.95	59.60	-2	418	-0.48%
2023/11/03	0	0.00	2	58.40	58.40	-2	521	-0.38%
2023/10/30	0	0.00	2	59.00	58.60	-2	670	-0.30%
2023/10/27	2	58.05	0	0.00	58.80	2	697	0.29%
2023/10/25	1	58.80	0	0.00	57.80	1	723	0.14%
2023/10/19	2	57.70	0	0.00	57.10	2	759	0.26%
2023/10/18	0	57.10	0	0.00	56.50	0	771	0.00%
2023/10/17	1	58.50	0	0.00	58.50	1	777	0.13%
2023/10/16	1	58.80	0	0.00	58.50	1	801	0.12%
2023/10/13	2	61.15	0	0.00	60.40	2	865	0.23%
2023/10/11	1	63.30	0	0.00	61.60	1	931	0.11%
2023/10/06	1	68.10	3	68.17	67.90	-2	914	-0.22%
2023/10/03	1	67.20	2	67.15	67.40	-1	931	-0.11%
2023/10/02	0	0.00	3	66.17	66.80	-3	939	-0.32%
2023/09/27	2	67.60	0	67.00	66.70	2	956	0.21%
2023/09/25	1	63.80	3	65.63	66.30	-2	978	-0.20%
2023/09/21	1	62.10	3	62.27	62.00	-2	1,003	-0.20%
2023/09/20	1	63.20	0	0.00	62.60	1	1,041	0.10%
2023/09/18	0	0.00	1	64.70	65.00	-1	1,108	-0.09%
2023/09/14	1	65.10	1	66.40	65.10	0	1,111	0.00%
2023/09/13	2	64.95	0	0.00	65.50	2	1,113	0.18%
2023/09/11	2	64.10	2	65.00	63.80	0	1,139	0.00%
2023/09/06	1	63.70	0	0.00	63.60	1	1,144	0.09%
2023/08/31	1	63.60	0	0.00	63.30	1	1,154	0.09%
2023/08/30	1	65.30	0	0.00	64.30	1	1,157	0.09%
2023/08/28	1	64.60	0	0.00	62.70	1	1,163	0.09%
2023/08/18	0	0.00	1	68.80	68.70	-1	1,245	-0.08%
2023/08/15	1	66.80	0	0.00	65.60	1	1,309	0.08%
2023/08/14	2	66.45	0	0.00	66.20	2	1,321	0.15%
2023/08/11	0	0.00	0	68.90	67.70	0	1,340	0.00%
2023/08/10	1	72.30	1	71.80	71.20	0	1,362	0.00%
2023/08/09	1	73.50	1	73.10	73.00	0	1,406	0.00%
2023/08/08	1	72.50	6	73.22	72.80	-5	1,442	-0.35%
2023/08/07	1	68.30	1	69.50	70.00	0	1,459	0.00%
2023/08/02	1	67.80	0	0.00	66.10	1	1,533	0.07%
2023/08/01	3	68.13	3	68.67	68.90	0	1,565	0.00%
2023/07/31	3	67.23	9	66.41	66.40	-6	1,614	-0.37%
2023/07/27	2	65.30	0	0.00	64.20	2	1,707	0.12%
2023/07/25	1	66.50	0	0.00	66.20	1	1,807	0.06%
2023/07/24	0	0.00	1	65.60	65.10	-1	1,809	-0.06%
2023/07/21	0	0.00	1	64.70	65.20	-1	1,859	-0.05%
2023/07/19	0	0.00	1	66.10	65.70	-1	2,032	-0.05%
2023/07/18	5	68.76	1	66.80	66.60	4	2,043	0.20%
2023/07/17	0	0.00	5	71.36	74.00	-5	2,068	-0.24%
2023/07/14	3	67.87	0	0.00	67.80	3	2,053	0.15%
2023/07/12	0	0.00	2	65.25	64.40	-2	2,103	-0.10%
2023/07/11	0	0.00	1	66.20	65.50	-1	2,127	-0.05%
2023/07/10	0	65.80	0	0.00	65.70	0	2,157	0.00%
2023/07/07	2	67.90	8	67.48	66.70	-6	2,192	-0.27%
2023/07/06	3	70.30	0	0.00	67.80	3	2,209	0.14%
2023/07/04	0	0.00	0	67.90	68.80	0	2,266	0.00%
2023/07/03	0	69.00	2	68.75	68.60	-2	2,262	-0.09%
2023/06/29	7	67.49	1	67.60	67.10	6	2,289	0.26%
2023/06/28	5	65.36	8	65.60	66.50	-3	2,279	-0.13%
2023/06/27	8	64.91	10	65.25	65.20	-2	2,253	-0.09%
2023/06/26	0	0.00	2	61.80	62.00	-2	2,201	-0.09%
2023/06/20	0	0.00	15	60.40	60.50	-15	2,204	-0.68%
2023/06/16	2	59.90	1	59.20	59.50	1	2,202	0.05%
2023/06/15	1	60.10	5	59.20	59.20	-4	2,196	-0.18%
2023/06/14	1	61.80	0	0.00	62.10	1	2,172	0.05%
2023/06/12	0	0.00	1	63.10	61.70	-1	2,169	-0.05%
2023/06/08	2	62.45	0	0.00	61.90	2	2,161	0.09%
2023/06/07	0	0.00	1	62.80	63.40	-1	2,161	-0.05%
2023/06/06	3	63.13	0	0.00	62.80	3	2,161	0.14%
2023/06/05	0	0.00	1	63.60	63.50	-1	2,158	-0.05%
2023/05/31	2	62.75	2	63.30	63.20	0	2,165	0.00%
2023/05/30	2	62.10	0	0.00	61.50	2	2,161	0.09%
2023/05/29	0	0.00	0	63.00	62.30	0	2,157	0.00%
2023/05/26	0	0.00	1	61.40	61.90	-1	2,156	-0.05%
2023/05/25	2	63.60	0	0.00	63.10	2	2,143	0.09%
2023/05/24	2	64.75	1	63.80	63.90	1	2,122	0.05%
2023/05/22	0	0.00	1	68.60	68.40	-1	2,094	-0.05%
2023/05/19	2	67.25	9	68.36	68.60	-7	2,121	-0.33%
2023/05/17	3	67.33	4	66.33	66.30	-1	2,198	-0.05%
2023/05/16	4	65.37	2	63.50	66.10	2	2,171	0.09%
2023/05/15	24	66.80	5	67.56	65.90	19	2,126	0.89%
2023/05/12	4	67.10	0	0.00	65.00	4	2,045	0.20%
2023/05/11	4	67.78	6	66.63	66.10	-2	1,985	-0.10%
2023/05/10	4	73.33	5	73.72	73.40	-1	1,897	-0.05%
2023/05/09	3	68.60	2	68.95	67.80	1	1,834	0.05%
2023/05/08	5	70.80	0	0.00	72.00	5	1,821	0.27%
2023/05/05	3	68.43	0	0.00	70.00	3	1,780	0.17%
2023/05/04	4	67.33	11	68.20	69.50	-7	1,718	-0.41%
2023/05/03	0	0.00	1	64.50	63.20	-1	1,628	-0.06%
2023/05/02	2	63.15	2	63.10	63.80	0	1,594	0.00%
2023/04/28	4	62.65	5	62.36	62.80	-1	1,545	-0.06%
2023/04/27	2	57.20	2	57.10	58.00	0	1,474	0.00%
2023/04/26	1	58.80	0	0.00	57.30	1	1,458	0.07%
2023/04/25	9	60.07	7	60.83	60.80	2	1,402	0.14%
2023/04/24	3	59.33	12	60.38	59.40	-9	1,321	-0.68%
2023/04/21	0	0.00	2	55.50	55.90	-2	1,209	-0.17%
2023/04/20	14	58.60	3	56.50	57.40	11	1,172	0.94%
2023/04/19	5	56.18	4.8	56.54	56.70	0.2	1,077	0.02%
2023/04/18	0	0.00	4	54.80	55.10	-4	1,035	-0.39%
2023/04/17	0	0.00	3	54.40	56.60	-3	1,002	-0.30%
2023/04/14	2	53.30	1	52.80	52.70	1	961	0.10%
2023/04/13	1	53.80	4	52.98	52.50	-3	931	-0.32%
2023/04/12	3	52.13	3	52.83	51.20	0	895	0.00%
2023/04/10	10	49.54	5	49.31	49.40	5	829	0.60%
2023/03/31	0	46.70	2	46.38	46.95	-2	780	-0.26%
2023/03/30	8	47.36	4	47.26	46.70	4	769	0.52%
2023/03/29	1	46.90	3	46.88	45.95	-2	699	-0.29%
2023/03/20	0	0.00	1	44.75	44.90	-1	679	-0.15%
2023/03/09	0	44.60	0	0.00	44.45	0	723	0.00%
2023/03/08	1	44.90	0	0.00	45.25	1	727	0.14%
2023/03/07	1	45.35	0	0.00	45.10	1	777	0.13%
2023/03/06	0	44.30	0	0.00	44.55	0	762	0.00%
2023/03/02	1	44.10	0	0.00	44.10	1	755	0.13%
2023/03/01	2	44.35	0	0.00	43.80	2	752	0.27%
2023/02/24	1	43.40	1	43.60	43.25	0	744	0.00%
2023/02/23	0	0.00	2	44.00	44.15	-2	731	-0.27%
2023/02/20	1	43.95	0	0.00	44.10	1	698	0.14%
2023/02/16	4	47.40	9	46.43	45.95	-5	619	-0.81%
2023/02/15	4	47.83	4	48.53	47.90	0	527	0.00%
2023/02/14	0	47.50	0	0.00	46.45	0	477	0.00%
2023/02/13	0	0.00	1	46.50	46.35	-1	474	-0.21%
2023/02/10	0	0.00	1	46.10	46.30	-1	468	-0.21%
2023/02/09	0	0.00	3	47.05	47.00	-3	460	-0.65%
2023/02/08	2	47.20	0	0.00	47.60	2	449	0.44%
2023/02/07	5	47.46	2.5	47.11	47.50	2.5	443	0.56%
2023/02/06	9	46.64	14	46.70	47.35	-5	428	-1.17%
2023/02/03	0	0.00	18	45.83	45.10	-18	386	-4.66%
2023/02/02	1	45.50	0	0.00	45.70	1	373	0.27%
2023/02/01	1	44.60	2	43.95	44.60	-1	356	-0.28%
2023/01/31	1	43.85	0	0.00	43.85	1	353	0.28%
2023/01/17	0	0.00	1	42.70	42.65	-1	349	-0.29%
2023/01/03	0	0.00	1	43.20	43.70	-1	334	-0.30%
2022/12/27	2.5	44.46	0	0.00	44.30	2.5	317	0.79%
2022/12/20	0	0.00	1	43.10	42.70	-1	280	-0.36%
2022/12/15	0	0.00	1	43.30	43.75	-1	284	-0.35%
2022/12/14	1	43.30	0	0.00	43.05	1	285	0.35%
2022/12/13	1	44.95	0	0.00	44.10	1	277	0.36%
2022/12/12	1	44.25	10	46.00	44.15	-9	276	-3.25%
2022/12/07	1	45.20	0	0.00	44.90	1	291	0.34%
2022/12/06	0	0.00	1	43.35	44.95	-1	274	-0.36%
2022/12/05	0	0.00	1	43.15	43.40	-1	252	-0.40%
2022/12/02	1	42.55	0	0.00	42.35	1	243	0.41%
2022/11/29	2	42.18	2	43.75	42.35	0	258	0.00%
2022/11/23	0	0.00	1	39.70	39.65	-1	230	-0.43%
2022/11/15	0	39.35	0	0.00	38.30	0	296	0.00%
2022/11/10	1	37.65	0	0.00	37.25	1	301	0.33%
2022/10/25	0	0.00	2	36.88	37.10	-2	305	-0.66%
2022/10/14	0	0.00	1	36.05	36.75	-1	318	-0.31%
2022/10/05	0	0.00	2	39.13	38.95	-2	313	-0.64%
2022/09/26	1	41.05	0	0.00	42.20	1	334	0.30%
2022/09/21	1	41.30	0	0.00	41.90	1	331	0.30%
2022/09/05	0	0.00	3	43.12	42.55	-3	296	-1.01%
2022/09/01	1	42.70	0	0.00	43.25	1	276	0.36%
2022/08/31	2	44.35	1	44.10	43.25	1	267	0.37%
2022/08/30	1	43.00	0	0.00	43.55	1	246	0.41%
2022/08/23	5	43.78	0	0.00	43.25	5	219	2.28%
2022/08/22	0	0.00	1	43.40	42.95	-1	188	-0.53%
2022/07/19	0	0.00	1	39.20	40.50	-1	182	-0.55%
2022/07/13	1	39.00	1	38.90	39.30	0	212	0.00%
2022/07/12	1	38.70	0	0.00	38.60	1	220	0.45%
2022/07/11	1	41.65	1	41.50	41.50	0	223	0.00%
2022/07/07	0	0.00	1	37.60	39.75	-1	206	-0.48%
2022/06/28	1	42.70	1	41.80	42.00	0	193	0.00%
2022/06/24	1	39.85	0	0.00	39.85	1	161	0.62%
2022/06/16	0	0.00	2	40.15	39.40	-2	157	-1.27%
2022/06/09	0	0.00	3	39.40	39.70	-3	154	-1.94%
2022/05/30	0	0.00	1	39.50	40.00	-1	158	-0.63%
2022/05/11	0	0.00	1	38.40	38.55	-1	182	-0.55%
2022/05/10	1	38.70	0	0.00	38.65	1	181	0.55%
2022/05/05	1	39.95	1	40.15	39.80	0	175	0.00%
2022/05/04	0	0.00	2	39.63	39.65	-2	175	-1.14%
2022/04/28	2	41.25	0	0.00	40.50	2	172	1.16%
2022/04/27	0	38.70	0	0.00	41.20	0	170	0.00%
2022/04/25	0	41.00	0	0.00	39.30	0	161	0.00%
2022/04/22	1	41.40	0	0.00	41.05	1	155	0.64%
2022/04/21	2	41.25	1	40.85	41.80	1	154	0.65%
2022/04/20	2	40.75	5	40.62	40.85	-3	146	-2.05%
2022/04/19	0	40.70	0	0.00	40.70	0	139	0.00%
2022/04/18	2	40.60	1	40.50	40.35	1	129	0.77%
2022/04/14	0	0.00	3	38.40	39.05	-3	114	-2.62%
2022/04/11	4	38.04	2	38.55	38.50	2	109	1.83%
2022/04/01	1	37.25	0	0.00	37.25	1	103	0.97%
2022/03/15	1	35.95	0	0.00	35.50	1	124	0.80%
2022/03/02	1	37.35	0	0.00	37.50	1	139	0.72%
2022/03/01	0	39.90	0	0.00	37.50	0	141	0.00%
2022/02/23	0	0.00	1	38.50	38.60	-1	209	-0.48%
2022/02/21	0	0.00	6	40.43	40.25	-6	210	-2.85%
2022/02/09	0	38.95	0	0.00	38.60	0	280	0.00%
2022/02/08	1	37.60	0	0.00	37.70	1	280	0.36%
2022/02/07	1	36.90	0	0.00	36.80	1	281	0.36%
2022/01/24	5	36.38	0	0.00	36.40	5	283	1.77%
2022/01/18	0	40.00	0	0.00	38.25	0	291	0.00%
2022/01/11	3	38.70	0	0.00	38.60	3	294	1.02%
2022/01/06	2	39.60	0	0.00	39.30	2	303	0.66%
2021/12/29	2	39.75	2	39.80	39.75	0	322	0.00%
2021/12/27	0	0.00	1	39.50	39.35	-1	332	-0.30%
2021/12/10	2	42.00	0	0.00	41.90	2	347	0.58%
2021/11/26	0	42.20	0	0.00	42.20	0	481	0.00%
2021/11/25	1	42.35	0	0.00	42.20	1	482	0.21%
2021/11/24	0	0.00	1	42.30	42.45	-1	482	-0.21%
2021/11/22	1	43.50	0	0.00	43.00	1	487	0.21%
2021/11/17	1	43.00	0	0.00	43.70	1	442	0.23%
2021/10/01	3	42.50	0	0.00	41.95	3	888	0.34%
2021/09/28	0	0.00	3	43.00	42.90	-3	891	-0.34%
2021/09/22	5	42.60	0	0.00	42.60	5	896	0.56%
2021/09/13	5	44.75	0	0.00	44.55	5	893	0.56%
2021/09/10	1	45.00	0	0.00	45.75	1	898	0.11%
2021/09/08	0	0.00	1	46.60	46.00	-1	893	-0.11%
2021/09/03	1	48.00	2	47.48	47.60	-1	860	-0.12%
2021/09/01	1	46.75	0	0.00	45.60	1	867	0.12%
2021/08/30	0	0.00	1	46.25	46.25	-1	970	-0.10%
2021/08/25	0	0.00	1	45.15	45.05	-1	1,032	-0.10%
2021/08/18	0	0.00	2	43.68	45.05	-2	1,080	-0.19%
2021/08/16	0	0.00	1	45.10	44.95	-1	1,083	-0.09%
2021/08/12	1	46.05	0	0.00	46.50	1	1,106	0.09%
2021/08/11	0	0.00	2	45.15	45.15	-2	1,109	-0.18%
2021/08/10	0.5	45.90	0	0.00	46.10	0.5	1,130	0.04%
2021/08/09	1	46.15	0	0.00	46.05	1	1,143	0.09%
2021/08/06	25.5	48.80	0	0.00	47.50	25.5	1,136	2.24%
2021/08/04	1	48.30	35	48.47	47.85	-34	1,038	-3.27%
2021/08/03	1	46.95	0	0.00	46.85	1	990	0.10%
2021/08/02	1	45.80	0	0.00	46.15	1	975	0.10%
2021/07/30	1	45.85	0	0.00	45.40	1	968	0.10%
2021/07/28	0	0.00	2	42.95	43.10	-2	974	-0.21%
2021/07/27	0	0.00	2	43.85	43.65	-2	1,005	-0.20%
2021/07/23	1	44.90	0	0.00	44.60	1	1,047	0.10%
2021/07/22	0	0.00	1	43.30	43.75	-1	1,042	-0.10%
2021/07/21	0	0.00	4.1	43.40	43.35	-4.1	1,048	-0.39%
2021/07/20	41	47.49	6	45.68	44.05	35	1,032	3.39%
2021/07/19	43	45.71	61	45.62	46.90	-18	917	-1.96%
2021/07/16	21	43.32	0	0.00	43.20	21	886	2.37%
2021/07/14	0	0.00	1	40.90	41.85	-1	883	-0.11%
2021/07/13	0	0.00	30	41.91	41.40	-30	885	-3.39%
2021/07/12	20	41.06	0	41.60	41.80	20	885	2.26%
2021/07/09	0	0.00	0.1	40.35	40.35	-0.1	886	-0.01%
2021/07/08	0	0.00	0	40.85	40.75	0	901	0.00%
2021/06/30	0	0.00	0.1	42.00	42.05	-0.1	1,146	-0.01%
2021/06/29	0	0.00	22	42.02	41.90	-22	1,146	-1.92%
2021/06/24	1	42.50	0	0.00	42.90	1	1,152	0.09%
2021/06/21	1	42.60	0	0.00	42.00	1	1,183	0.08%
2021/06/15	0	0.00	4	43.53	43.20	-4	1,166	-0.34%
2021/06/11	4	44.41	1	43.80	44.25	3	1,162	0.26%
2021/06/10	23	44.25	1.1	45.59	45.60	21.9	1,145	1.91%
2021/06/09	1	44.55	3	43.62	43.65	-2	1,129	-0.18%
2021/06/08	2	44.80	15.2	44.61	44.35	-13.2	1,104	-1.19%
2021/06/07	23.1	46.70	34	46.17	44.95	-11	1,070	-1.02%
2021/06/04	1.4	44.52	1	42.80	44.80	0.4	995	0.04%
2021/06/03	1	42.35	0	0.00	42.60	1	951	0.11%
2021/06/02	0	0.00	1	42.20	41.90	-1	940	-0.11%
2021/05/28	1	41.30	0	0.00	41.55	1	945	0.11%
2021/05/27	1	41.25	1	41.90	42.35	0	912	0.00%
2021/05/26	0	0.00	1	41.50	40.95	-1	900	-0.11%
2021/05/24	1	40.80	1	41.10	40.75	0	885	0.00%
2021/05/20	0	0.00	1	40.75	40.65	-1	842	-0.12%
2021/05/19	5	40.50	0	0.00	40.15	5	828	0.60%
2021/05/18	7	38.65	0	0.00	38.80	7	809	0.86%
2021/05/17	2	39.95	5	39.07	38.65	-3	771	-0.39%
2021/05/13	0	0.00	1	37.75	38.55	-1	744	-0.13%
2021/05/12	1	40.05	0	0.00	37.60	1	740	0.14%
2021/05/10	1	40.00	1	40.00	39.80	0	719	0.00%
2021/05/07	0	0.00	2	39.80	39.55	-2	719	-0.28%
2021/05/05	0	0.00	10	39.52	39.35	-10	700	-1.43%
2021/05/04	3	39.73	1	40.70	39.00	2	694	0.29%
2021/05/03	14	43.66	1	42.50	41.40	13	656	1.98%
2021/04/29	2	43.40	1	43.60	42.50	1	644	0.16%
2021/04/27	1	42.20	1	42.20	42.85	0	607	0.00%
2021/04/26	1	41.15	1	41.20	41.25	0	597	0.00%
2021/04/22	1	42.40	16	42.13	40.95	-15	594	-2.52%
2021/04/13	0	0.00	1	43.50	42.75	-1	563	-0.18%
2021/04/12	12	46.91	11	47.15	45.50	1	520	0.19%
2021/04/09	8	43.36	8	44.86	43.50	0	412	0.00%
2021/04/08	1	41.10	1	41.35	41.15	0	353	0.00%
2021/04/07	11	42.24	3	42.25	42.10	8	344	2.32%
2021/03/30	1	39.95	0	0.00	39.95	1	304	0.33%
2021/03/29	2	39.38	1	39.50	39.30	1	299	0.33%
2021/03/24	1	41.65	1	40.30	40.70	0	287	0.00%
2021/03/23	1	40.30	0	0.00	39.80	1	266	0.38%
2021/03/05	0	0.00	21	39.84	38.90	-21	316	-6.64%
2021/03/03	0	0.00	171	37.33	37.30	-171	286	-59.61%	大賣/鉅額交易
2021/03/02	0	0.00	4	37.85	37.75	-4	286	-1.40%
2021/02/22	1	40.00	0	0.00	39.80	1	305	0.33%
2021/02/19	0	0.00	4	38.24	38.90	-4	299	-1.34%
2021/02/18	0	0.00	0	38.55	38.55	0	296	0.00%
2021/02/17	0	0.00	0	37.20	36.85	0	292	0.00%
2021/02/05	0	0.00	7	36.42	36.70	-7	293	-2.39%
2021/02/04	0	0.00	10	36.22	36.20	-10	293	-3.41%
2021/02/03	0	0.00	49	35.78	35.60	-49	293	-16.72%
2021/02/02	0	0.00	58	35.53	35.50	-58	295	-19.62%
2021/02/01	0	0.00	12	35.27	35.65	-12	293	-4.09%
2021/01/29	0	0.00	40	35.47	36.15	-40	293	-13.62%
2021/01/28	0	0.00	1	36.65	36.55	-1	293	-0.34%
2021/01/27	0	0.00	1	36.70	36.85	-1	294	-0.34%
2021/01/26	0	0.00	1	36.40	36.35	-1	295	-0.34%
2021/01/25	54	36.71	55	36.15	36.80	-1	298	-0.33%
2021/01/22	60	35.90	60	36.09	35.85	0	298	0.00%
2021/01/21	3	36.65	0	0.00	36.30	3	297	1.01%
2021/01/20	2	36.95	0	0.00	36.80	2	295	0.68%
2021/01/13	1	39.00	0	0.00	38.40	1	290	0.34%
2021/01/12	2	39.45	0	0.00	39.20	2	286	0.70%
2021/01/08	1	39.60	0	0.00	39.60	1	286	0.35%
2021/01/05	0	0.00	2	40.00	39.80	-2	276	-0.72%
2021/01/04	2	39.85	2	40.00	40.00	0	277	0.00%
2020/12/29	1	40.40	2	40.15	40.15	-1	275	-0.36%
2020/12/07	0	0.00	3	40.50	40.00	-3	336	-0.89%
2020/12/04	4	42.09	0	0.00	41.30	4	334	1.20%
2020/12/02	0	0.00	4	41.43	42.95	-4	306	-1.31%
2020/11/30	2	39.63	1	39.50	39.50	1	287	0.35%
2020/11/27	2	38.75	3	38.70	39.00	-1	309	-0.32%
2020/11/13	3	37.18	2	37.13	37.35	1	356	0.28%
2020/11/11	11	37.19	0	0.00	37.25	11	369	2.98%
2020/11/10	1	37.80	0	0.00	36.70	1	377	0.26%
2020/11/05	0	0.00	1	37.35	37.30	-1	424	-0.24%
2020/11/02	1	36.80	0	0.00	36.80	1	463	0.22%
2020/10/30	3	37.10	0	0.00	36.25	3	475	0.63%
2020/10/26	0	0.00	1	38.20	37.80	-1	546	-0.18%
2020/10/21	0	0.00	10	38.40	38.35	-10	675	-1.48%
2020/10/16	2	38.80	2	38.75	38.35	0	894	0.00%
2020/10/13	6	39.30	0	0.00	39.20	6	1,197	0.50%
2020/10/12	2	39.35	0	0.00	39.35	2	1,241	0.16%
2020/10/08	0	0.00	2	40.00	39.90	-2	1,326	-0.15%
2020/10/05	0	0.00	3	40.47	40.05	-3	1,857	-0.16%
2020/09/30	1.2	39.67	0	0.00	39.00	1.2	1,901	0.06%
2020/09/28	3	39.15	0	0.00	39.10	3	2,007	0.15%
2020/09/24	3	40.02	0	0.00	39.95	3	2,072	0.14%
2020/09/23	2	40.25	0	0.00	40.10	2	2,138	0.09%
2020/09/21	2	42.03	1	42.00	41.30	1	2,149	0.05%
2020/09/18	1	40.85	0	0.00	40.90	1	2,142	0.05%
2020/09/16	1	40.90	0	0.00	40.50	1	2,229	0.04%
2020/09/15	0	0.00	1	41.20	41.30	-1	2,320	-0.04%
2020/09/14	1	40.05	0	0.00	40.00	1	2,327	0.04%
2020/09/10	0	0.00	3	42.00	42.00	-3	2,381	-0.13%
2020/09/09	0	0.00	5	41.82	41.80	-5	2,392	-0.21%
2020/09/08	1	42.00	1	41.90	42.05	0	2,412	0.00%
2020/09/04	2	41.63	0	0.00	41.70	2	2,428	0.08%
2020/09/03	6	41.72	1	42.00	42.15	5	2,433	0.21%
2020/09/02	4	42.56	6	43.72	42.15	-2	2,437	-0.08%
2020/08/28	1	41.80	1	42.60	42.00	0	2,420	0.00%
2020/08/26	1	42.30	3	41.68	42.35	-2	2,428	-0.08%
2020/08/25	6	41.42	1	41.95	41.00	5	2,423	0.21%
2020/08/24	25	39.84	1	39.55	39.80	24	2,424	0.99%
2020/08/21	10	39.20	1	39.40	39.40	9	2,431	0.37%
2020/08/20	22	38.50	1	38.05	38.40	21	2,447	0.86%
2020/08/19	31	41.94	0	0.00	41.40	31	2,504	1.24%
2020/08/18	12	41.64	1	41.60	41.70	11	2,591	0.42%
2020/08/17	5	40.90	0	0.00	41.55	5	2,610	0.19%
2020/08/14	11	40.86	0	0.00	40.90	11	2,614	0.42%
2020/08/13	31	41.35	1	40.95	40.60	30	2,620	1.14%
2020/08/12	2	41.38	0	0.00	41.60	2	2,636	0.08%
2020/08/11	31	41.73	0	0.00	40.85	31	2,671	1.16%
2020/08/10	15	42.73	0	0.00	42.60	15	2,670	0.56%
2020/08/07	2	43.20	0	0.00	42.90	2	2,684	0.07%
2020/08/06	9	43.93	2	44.55	43.00	7	2,731	0.26%
2020/08/05	0	44.35	1	44.80	44.35	-1	2,744	-0.04%
2020/08/04	10	44.18	1	44.20	44.20	9	2,782	0.32%
2020/08/03	1	44.40	3	44.15	44.60	-2	2,850	-0.07%
2020/07/31	15	43.83	4	44.10	43.70	11	2,897	0.38%
2020/07/30	28	43.85	6	43.74	43.70	22	2,982	0.74%
2020/07/29	9	43.96	7	43.73	43.60	2	3,004	0.07%
2020/07/28	28	42.36	34	41.79	42.05	-6	3,014	-0.20%
2020/07/27	47	44.98	12	45.52	43.35	35	2,979	1.17%
2020/07/24	19	48.38	7	49.21	47.30	12	2,968	0.40%
2020/07/23	29	50.50	5	50.24	50.00	24	2,940	0.82%
2020/07/22	58	52.88	7	54.93	51.60	51	2,904	1.76%
2020/07/21	2	52.55	56	51.23	52.80	-54	2,785	-1.94%
2020/07/20	18	44.84	19	45.08	48.50	-1	2,647	-0.04%
2020/07/17	52	46.49	8	44.96	44.95	44	2,595	1.69%
2020/07/16	16	49.58	15	50.07	49.10	1	2,534	0.04%
2020/07/15	11	49.66	103	51.36	48.80	-92	2,527	-3.64%	大賣/
2020/07/14	1	50.60	118	50.10	49.50	-117	2,447	-4.78%	大賣/鉅額交易
2020/07/13	18	55.42	21	55.13	52.00	-3	2,378	-0.13%
2020/07/10	57	54.00	16	53.56	55.60	41	2,182	1.88%
2020/07/09	5	50.41	0	0.00	50.60	5	1,930	0.26%
2020/07/08	0	0.00	2	46.05	46.05	-2	1,876	-0.11%
2020/07/07	10	42.28	0	0.00	41.90	10	1,840	0.54%
2020/07/06	1	41.65	5	42.88	43.10	-4	1,791	-0.22%
2020/07/03	2	41.15	0	0.00	40.80	2	1,746	0.11%
2020/07/02	0	0.00	15	41.61	40.90	-15	1,730	-0.87%
2020/06/29	3	39.32	2	39.88	38.95	1	1,653	0.06%
2020/06/24	1	38.70	0	0.00	39.00	1	1,645	0.06%
2020/06/23	5	39.91	3	39.52	39.40	2	1,648	0.12%
2020/06/22	8	39.69	9	41.57	41.70	-1	1,569	-0.06%
2020/06/19	0	0.00	1	38.40	37.95	-1	1,478	-0.07%
2020/06/18	1	40.00	0	0.00	39.40	1	1,468	0.07%
2020/06/17	2	39.80	6	39.59	39.10	-4	1,445	-0.28%
2020/06/16	0	0.00	1	37.80	38.40	-1	1,406	-0.07%
2020/06/15	3	37.90	3	37.87	37.80	0	1,408	0.00%
2020/06/12	2	36.30	3	35.18	36.30	-1	1,393	-0.07%
2020/06/10	1	37.90	16	37.67	37.80	-15	1,388	-1.08%
2020/06/09	1	37.15	1	37.45	37.55	0	1,389	0.00%
2020/06/08	0	0.00	1	37.65	37.80	-1	1,384	-0.07%
2020/06/04	1	38.05	1	37.70	37.75	0	1,381	0.00%
2020/06/03	0	0.00	1	37.80	37.95	-1	1,410	-0.07%
2020/06/02	1	37.30	1	37.50	37.50	0	1,404	0.00%
2020/06/01	1	38.80	2	38.68	38.70	-1	1,401	-0.07%
2020/05/29	1	39.30	0	0.00	38.80	1	1,394	0.07%
2020/05/28	3	39.00	4	39.24	38.90	-1	1,384	-0.07%
2020/05/27	3	39.32	0	0.00	39.00	3	1,382	0.22%
2020/05/26	3	40.85	5	40.58	39.80	-2	1,366	-0.15%
2020/05/25	7	42.34	4	42.50	42.50	3	1,296	0.23%
2020/05/22	0	0.00	1	39.20	38.65	-1	1,205	-0.08%
2020/05/21	2	38.53	0	0.00	38.40	2	1,184	0.17%
2020/05/20	1	38.10	3	38.15	38.00	-2	1,177	-0.17%
2020/05/19	6	38.88	0	0.00	38.90	6	1,171	0.51%
2020/05/18	5	39.74	3	40.62	39.50	2	1,183	0.17%
2020/05/15	0	0.00	2	38.18	38.35	-2	1,136	-0.18%
2020/05/14	2	38.53	0	0.00	37.55	2	1,122	0.18%
2020/05/13	2	40.70	3	40.48	40.25	-1	1,099	-0.09%
2020/05/12	2	39.03	1	38.30	38.55	1	1,044	0.10%
2020/05/11	1	42.30	4	42.16	39.05	-3	1,012	-0.30%
2020/05/08	0	0.00	4	42.18	42.05	-4	962	-0.42%
2020/05/07	4	40.84	0	0.00	41.05	4	882	0.45%
2020/05/06	0	0.00	7	39.39	39.20	-7	821	-0.85%
2020/05/05	7	35.31	2	35.95	36.40	5	742	0.67%
2020/05/04	2	34.13	3	35.02	35.15	-1	747	-0.13%
2020/04/29	0	0.00	1	33.20	33.05	-1	705	-0.14%
2020/04/27	1	33.00	0	0.00	33.15	1	685	0.15%
2020/04/24	1	32.95	0	0.00	32.80	1	666	0.15%
2020/04/23	2	33.03	3	33.40	33.05	-1	653	-0.15%
2020/04/22	1	32.05	0	0.00	32.10	1	616	0.16%
2020/04/21	3	33.27	2	33.38	31.95	1	614	0.16%
2020/04/20	3	33.60	5	34.38	34.25	-2	602	-0.33%
2020/04/16	10	32.50	0	0.00	32.45	10	565	1.77%
2020/04/15	1	31.75	0	0.00	31.90	1	560	0.18%
2020/04/14	0	0.00	1	31.90	31.85	-1	564	-0.18%
2020/04/13	0	0.00	1	31.90	31.90	-1	560	-0.18%
2020/04/10	0	0.00	1	31.95	31.60	-1	561	-0.18%
2020/04/09	2	32.03	0	0.00	31.35	2	561	0.36%
2020/04/08	0	0.00	3	31.65	31.90	-3	543	-0.55%
2020/04/06	1	29.10	0	0.00	28.85	1	539	0.19%
2020/04/01	0	0.00	1	27.55	28.10	-1	535	-0.19%
2020/03/31	1	28.00	0	0.00	27.80	1	541	0.18%
2020/03/30	2	28.10	1	29.00	28.00	1	542	0.18%
2020/03/27	0	0.00	1	27.60	27.35	-1	534	-0.19%
2020/03/19	1	25.00	1	23.60	24.80	0	543	0.00%
2020/03/13	6	30.00	10	30.13	30.00	-4	527	-0.76%
2020/03/12	4	33.86	1	34.10	33.30	3	520	0.58%
2020/03/10	1	37.40	0	0.00	37.60	1	518	0.19%
2020/03/09	3	39.02	4	38.61	38.10	-1	516	-0.19%
2020/03/06	1	37.70	2	37.85	37.55	-1	487	-0.21%
2020/03/03	0	0.00	1	36.45	36.45	-1	509	-0.20%
2020/02/27	2	36.83	3	36.35	36.20	-1	524	-0.19%
2020/02/26	1	37.05	0	0.00	36.75	1	540	0.19%
2020/02/25	1	37.15	3	37.07	37.10	-2	594	-0.34%
2020/02/24	0	0.00	2	38.03	37.75	-2	619	-0.32%
2020/02/21	2	37.80	1	38.25	37.65	1	617	0.16%
2020/02/20	2	37.88	1	37.70	37.90	1	639	0.16%
2020/02/19	8	38.94	2	39.33	38.90	6	633	0.95%
2020/02/18	0	0.00	4	37.68	37.40	-4	600	-0.67%
2020/02/17	4	37.05	0	0.00	37.00	4	608	0.66%
2020/02/13	0	37.80	0	0.00	36.85	0	619	0.00%
2020/02/12	0	39.20	0	0.00	37.00	0	629	0.00%
2020/02/11	1	36.70	0	0.00	36.70	1	635	0.16%
2020/02/07	0	0.00	1	37.00	36.65	-1	683	-0.15%
2020/02/06	3	36.75	0	0.00	37.40	3	693	0.43%
2020/02/05	0	0.00	3	38.00	38.00	-3	679	-0.44%
2020/01/31	0	0.00	1	36.40	35.95	-1	735	-0.14%
2020/01/30	0	0.00	2	37.20	35.55	-2	742	-0.27%
2020/01/17	1	39.65	1	39.45	39.45	0	744	0.00%
2020/01/13	1	40.05	3	40.07	39.40	-2	769	-0.26%
2020/01/10	0	0.00	5	39.00	38.90	-5	766	-0.65%
2020/01/09	0	0.00	3	38.90	38.65	-3	775	-0.39%
2020/01/08	0	0.00	1	39.35	38.90	-1	777	-0.13%
2020/01/03	0	0.00	1	40.05	40.00	-1	787	-0.13%
2019/12/30	2	40.30	0	0.00	40.25	2	811	0.25%
2019/12/26	1	41.20	0	0.00	41.10	1	868	0.12%
2019/12/23	0	0.00	1	42.15	42.10	-1	891	-0.11%
2019/12/20	3	42.60	0	0.00	42.35	3	988	0.30%
2019/12/19	0	0.00	6	42.05	42.15	-6	996	-0.60%
2019/12/18	1	41.85	10	41.70	42.00	-9	1,018	-0.88%
2019/12/17	10	42.00	0	0.00	41.60	10	1,028	0.97%
2019/12/16	1	42.00	0	0.00	42.10	1	1,036	0.10%
2019/12/13	0	0.00	1	42.00	41.60	-1	1,052	-0.10%
2019/12/12	4	42.23	0	0.00	41.90	4	1,073	0.37%
2019/12/11	2	43.00	2	42.60	42.80	0	1,072	0.00%
2019/12/06	1	43.90	0	0.00	43.90	1	1,256	0.08%
2019/12/05	2	43.80	2	43.85	43.85	0	1,258	0.00%
2019/12/04	1	44.10	0	0.00	43.80	1	1,259	0.08%
2019/12/03	4	43.95	1	43.95	43.95	3	1,263	0.24%
2019/11/29	1	45.65	1	44.60	44.60	0	1,277	0.00%
2019/11/28	4	45.45	2	45.80	45.40	2	1,288	0.16%
2019/11/27	2	45.28	0	0.00	44.90	2	1,273	0.16%
2019/11/26	1	44.75	2	44.88	44.70	-1	1,277	-0.08%
2019/11/25	2	45.20	0	0.00	44.80	2	1,281	0.16%
2019/11/22	13	45.05	8	45.08	45.75	5	1,267	0.39%
2019/11/21	1	44.00	3	43.70	43.80	-2	1,223	-0.16%
2019/11/19	3	43.80	1	43.90	43.15	2	1,211	0.17%
2019/11/18	0	0.00	4	42.13	42.00	-4	1,195	-0.33%
2019/11/15	4	42.25	1	42.30	42.05	3	1,218	0.25%
2019/11/14	3	41.90	29	42.07	42.00	-26	1,224	-2.12%
2019/11/13	1	44.35	0	0.00	43.50	1	1,213	0.08%
2019/11/11	2	44.55	2	45.60	44.30	0	1,244	0.00%
2019/11/08	0	0.00	4	45.81	45.70	-4	1,288	-0.31%
2019/11/07	8	47.64	7	46.93	46.00	1	1,300	0.08%
2019/11/06	0	0.00	5	46.30	46.25	-5	1,275	-0.39%
2019/11/05	1	47.30	0	0.00	46.20	1	1,285	0.08%
2019/11/04	2	46.98	0	0.00	46.60	2	1,315	0.15%
2019/11/01	26	46.87	1	46.90	46.75	25	1,349	1.85%
2019/10/31	9	46.67	0	0.00	46.40	9	1,372	0.66%
2019/10/30	4	46.61	2	46.03	46.65	2	1,359	0.15%
2019/10/29	1	45.00	0	0.00	44.30	1	1,323	0.08%
2019/10/25	0	0.00	1	45.60	45.15	-1	1,437	-0.07%
2019/10/24	0	0.00	2	45.85	45.95	-2	1,478	-0.14%
2019/10/23	3	45.92	4	45.66	45.60	-1	1,517	-0.07%
2019/10/22	0	0.00	3	45.20	45.10	-3	1,619	-0.19%
2019/10/21	1	44.80	1	44.80	44.80	0	1,664	0.00%
2019/10/18	1	45.30	0	0.00	45.15	1	1,787	0.06%
2019/10/17	0	0.00	1	44.95	45.00	-1	1,924	-0.05%
2019/10/15	3	45.05	1	44.80	44.75	2	2,230	0.09%
2019/10/14	1	45.00	1	45.00	44.95	0	2,347	0.00%
2019/10/09	1	45.80	0	0.00	44.95	1	2,379	0.04%
2019/10/08	1	46.60	1	46.25	45.90	0	2,458	0.00%
2019/10/07	4	46.38	3	46.13	45.85	1	2,490	0.04%
2019/10/04	1	46.70	0	0.00	46.60	1	2,539	0.04%
2019/10/03	4	48.08	4	47.55	47.20	0	2,627	0.00%
2019/10/02	0	0.00	2	47.05	46.90	-2	2,656	-0.08%
2019/10/01	4	45.93	0	0.00	46.00	4	2,746	0.15%
2019/09/27	2	46.30	2	46.60	46.00	0	2,897	0.00%
2019/09/26	2	47.10	2	46.93	47.05	0	3,133	0.00%
2019/09/25	4	48.04	7	48.23	47.05	-3	3,215	-0.09%
2019/09/24	3	46.60	2	46.38	46.65	1	3,146	0.03%
2019/09/23	0	0.00	3	46.45	46.10	-3	3,230	-0.09%
2019/09/20	2	45.00	3	45.23	45.60	-1	3,209	-0.03%
2019/09/19	1	45.05	0	0.00	45.05	1	3,202	0.03%
2019/09/18	2	45.58	2	44.95	44.95	0	3,191	0.00%
2019/09/17	2	47.70	0	0.00	45.85	2	3,188	0.06%
2019/09/16	0	0.00	1	46.65	46.30	-1	3,170	-0.03%
2019/09/12	5	46.19	6	46.48	46.70	-1	3,179	-0.03%
2019/09/11	12	46.80	10	46.30	46.20	2	3,166	0.06%
2019/09/10	9	46.33	12	46.97	47.70	-3	3,142	-0.10%
2019/09/09	40	44.04	3	44.03	43.80	37	3,037	1.22%
2019/09/06	2	43.73	1	43.75	43.75	1	3,041	0.03%
2019/09/05	4	44.13	0	0.00	44.30	4	3,042	0.13%
2019/09/04	1	44.55	0	0.00	44.45	1	3,039	0.03%
2019/09/03	0	0.00	6	44.18	43.80	-6	3,042	-0.20%
2019/09/02	1	43.90	3	44.28	43.85	-2	3,046	-0.07%
2019/08/30	8	43.27	1	43.00	43.00	7	3,106	0.23%
2019/08/29	4	43.55	3	43.65	43.35	1	3,163	0.03%
2019/08/28	1	42.90	0	0.00	42.25	1	3,233	0.03%
2019/08/27	0	0.00	4	42.35	42.15	-4	3,226	-0.12%
2019/08/26	3	41.90	0	0.00	41.65	3	3,224	0.09%
2019/08/23	2	44.95	3	44.07	43.40	-1	3,213	-0.03%
2019/08/22	9	45.33	3	45.08	44.70	6	3,209	0.19%
2019/08/20	2	45.75	3	46.00	45.90	-1	3,204	-0.03%
2019/08/19	0	0.00	3	45.28	45.15	-3	3,205	-0.09%
2019/08/16	12	44.36	0	0.00	44.45	12	3,258	0.37%
2019/08/15	0	0.00	2	45.65	44.20	-2	3,271	-0.06%
2019/08/14	4	44.78	7	45.54	44.80	-3	3,254	-0.09%
2019/08/13	9	46.06	2	45.63	45.15	7	3,244	0.22%
2019/08/08	17	43.32	0	0.00	43.30	17	3,185	0.53%
2019/08/07	0	0.00	40	42.90	42.60	-40	3,186	-1.26%
2019/08/06	11	41.50	13	43.16	43.45	-2	3,184	-0.06%
2019/08/05	0	0.00	3	42.63	42.25	-3	3,150	-0.10%
2019/08/02	5	45.56	0	0.00	44.90	5	3,126	0.16%
2019/08/01	2	46.15	3	45.85	45.15	-1	3,102	-0.03%
2019/07/30	12	45.43	3	46.45	46.50	9	3,065	0.29%
2019/07/29	30	50.13	0	0.00	49.60	30	3,040	0.99%
2019/07/25	22	52.44	3	52.93	52.20	19	2,989	0.64%
2019/07/24	16	55.84	44	55.40	54.20	-28	2,951	-0.95%
2019/07/23	26	52.89	11	53.27	54.20	15	2,861	0.52%
2019/07/22	110	54.18	18	54.31	53.80	92	2,855	3.22%	大買/
2019/07/19	23	52.42	18	52.46	53.90	5	2,753	0.18%
2019/07/18	26	50.08	49	50.81	52.40	-23	2,641	-0.87%
2019/07/17	9	47.93	18	47.51	47.65	-9	2,460	-0.37%
2019/07/16	49	48.06	18	48.24	47.50	31	2,439	1.27%
2019/07/15	3	46.82	16	47.11	47.10	-13	2,365	-0.55%
2019/07/12	16	47.87	24	48.03	47.85	-8	2,353	-0.34%
2019/07/11	31	46.09	23	45.79	46.50	8	2,284	0.35%
2019/07/10	27	45.95	1	46.55	45.80	26	2,291	1.13%
2019/07/09	49	47.79	22	47.77	47.20	27	2,237	1.21%
2019/07/08	31	47.79	29	47.22	46.95	2	2,157	0.09%
2019/07/05	21	47.15	14	46.93	47.00	7	2,091	0.33%
2019/07/04	10	45.37	12	46.01	46.85	-2	1,994	-0.10%
2019/07/03	51	44.84	57	44.87	44.30	-6	1,878	-0.32%
2019/07/02	13	42.58	8	42.76	44.10	5	1,636	0.31%
2019/07/01	2	39.80	1	40.10	40.10	1	1,572	0.06%
2019/06/28	6	40.75	7	40.15	40.05	-1	1,545	-0.06%
2019/06/26	2	38.70	0	0.00	38.70	2	1,437	0.14%
2019/06/25	0	0.00	1	38.70	38.70	-1	1,440	-0.07%
2019/06/24	2	39.40	0	0.00	38.85	2	1,438	0.14%
2019/06/21	1	38.45	0	0.00	38.50	1	1,427	0.07%
2019/06/20	1	39.00	0	0.00	38.95	1	1,424	0.07%
2019/06/19	2	38.50	2	38.68	38.50	0	1,412	0.00%
2019/06/18	0	0.00	2	38.40	38.25	-2	1,409	-0.14%
2019/06/17	3	39.30	4	39.23	39.15	-1	1,413	-0.07%
2019/06/14	1	38.20	0	0.00	38.00	1	1,387	0.07%
2019/06/11	20	38.98	23	38.40	38.40	-3	1,458	-0.21%
2019/06/10	0	0.00	17	38.01	38.10	-17	1,455	-1.17%
2019/06/06	52	40.00	33.3	40.82	38.00	18.7	1,448	1.29%
2019/06/05	36	40.14	33	39.78	40.20	3	1,379	0.22%
2019/06/04	7.3	39.26	15	39.01	39.05	-7.7	1,333	-0.58%
2019/06/03	0	0.00	1	37.40	37.00	-1	1,262	-0.08%
2019/05/29	0	0.00	1	36.70	36.70	-1	1,281	-0.08%
2019/05/24	1	38.40	0	0.00	37.65	1	1,322	0.08%
2019/05/23	1	38.35	1	37.85	37.50	0	1,324	0.00%
2019/05/14	3	35.87	3	36.72	36.55	0	1,594	0.00%
2019/05/13	11	35.72	0	0.00	35.20	11	1,602	0.69%
2019/05/08	0	0.00	1	39.00	38.50	-1	1,637	-0.06%
2019/05/07	1	39.05	0	0.00	38.85	1	1,633	0.06%
2019/05/06	1	39.75	1	40.20	39.05	0	1,639	0.00%
2019/05/03	0	0.00	1	38.75	38.70	-1	1,611	-0.06%
2019/04/30	1	36.30	0	0.00	36.90	1	1,626	0.06%
2019/04/29	0	0.00	1	38.05	36.50	-1	1,636	-0.06%
2019/04/24	2	39.93	5	40.50	39.10	-3	1,630	-0.18%
2019/04/23	5	40.97	7	40.95	40.80	-2	1,697	-0.12%
2019/04/22	1	40.20	0	0.00	38.75	1	1,630	0.06%
2019/04/19	0	0.00	1	39.45	39.50	-1	1,650	-0.06%
2019/04/18	0	0.00	13	38.13	38.30	-13	1,678	-0.77%
2019/04/17	3	38.30	1	38.65	37.65	2	1,804	0.11%
2019/04/16	2	38.18	1	39.05	39.10	1	1,822	0.05%
2019/04/15	1	36.30	0	0.00	36.20	1	1,810	0.06%
2019/04/08	0	0.00	0.1	36.30	35.80	-0.1	1,820	0.00%
2019/03/28	0	0.00	4	35.20	34.80	-4	1,775	-0.23%
2019/03/22	0	35.85	0	0.00	35.15	0	1,790	0.00%
2019/03/20	19	36.02	0	0.00	35.55	19	1,791	1.06%
2019/03/19	0	0.00	4	36.70	36.50	-4	1,775	-0.23%
2019/03/18	8	36.30	4	36.45	36.20	4	1,768	0.23%
2019/03/12	1	37.00	0	0.00	37.00	1	1,724	0.06%
2019/03/11	2	37.10	0	0.00	37.00	2	1,721	0.12%
2019/03/08	1	37.60	0	0.00	37.50	1	1,720	0.06%
2019/03/07	0	0.00	3	37.00	36.95	-3	1,727	-0.17%
2019/03/06	0	0.00	13	37.09	36.75	-13	1,710	-0.76%
2019/03/04	0	0.00	2	37.18	36.60	-2	1,707	-0.12%
2019/02/27	1	37.00	0	0.00	37.00	1	1,741	0.06%
2019/02/26	3	36.22	24	36.10	36.00	-21	1,720	-1.22%
2019/02/25	2	36.85	1	38.40	36.75	1	1,711	0.06%
2019/02/22	8	37.94	6	38.73	37.65	2	1,686	0.12%
2019/02/21	2	40.38	2	40.63	38.95	0	1,665	0.00%
2019/02/20	24	38.40	0	0.00	39.00	24	1,594	1.51%
2019/02/18	0	0.00	25	39.08	39.00	-25	1,554	-1.61%
2019/02/15	5	39.08	6	38.70	38.80	-1	1,512	-0.07%
2019/02/14	1	35.55	0	0.00	37.45	1	1,377	0.07%
2019/02/12	5	35.45	0	0.00	34.80	5	1,280	0.39%
2019/01/24	0	0.00	1	33.10	33.85	-1	1,180	-0.08%
2019/01/22	1	32.40	1	33.70	32.30	0	1,138	0.00%
2019/01/21	0	0.00	2	32.10	31.80	-2	1,100	-0.18%
2019/01/18	1	33.50	6	33.25	33.10	-5	1,086	-0.46%
2019/01/17	7	33.66	2	33.33	33.15	5	1,084	0.46%
2019/01/16	1	35.10	4	34.20	33.60	-3	1,063	-0.28%
2019/01/15	16	37.00	9	35.95	34.80	7	1,036	0.68%
2019/01/14	0	0.00	1	34.30	35.00	-1	971	-0.10%
2019/01/10	3	34.72	1	34.30	34.40	2	929	0.22%
2019/01/09	9	33.56	13	33.57	34.10	-4	924	-0.43%
2019/01/08	1	30.20	0	0.00	31.80	1	785	0.13%
2019/01/07	25	28.63	6	28.93	28.95	19	759	2.50%
2019/01/04	6	28.10	2	26.80	28.95	4	751	0.53%
2019/01/03	2	27.60	0	0.00	27.20	2	717	0.28%
2018/12/18	1	26.35	0	0.00	26.35	1	904	0.11%
2018/11/29	0	0.00	1	25.65	25.85	-1	1,723	-0.06%
2018/11/28	1	25.80	0	0.00	25.60	1	1,719	0.06%
2018/11/27	0	0.00	2	25.70	25.75	-2	1,711	-0.12%
2018/11/26	3	25.97	3	26.27	26.15	0	1,699	0.00%
2018/11/23	0	0.00	1	24.05	24.25	-1	1,653	-0.06%
2018/11/19	1	24.45	0	0.00	24.45	1	1,636	0.06%
2018/11/15	2	24.30	0	0.00	24.20	2	1,632	0.12%
2018/11/09	1	24.80	1	24.40	24.25	0	1,623	0.00%
2018/11/05	0	0.00	1	23.40	23.50	-1	1,585	-0.06%
2018/11/02	1	23.50	0	0.00	23.55	1	1,583	0.06%
2018/11/01	1	23.30	0	0.00	23.50	1	1,578	0.06%
2018/10/25	0	0.00	14	24.30	23.50	-14	1,559	-0.90%
2018/10/23	0	0.00	1	26.55	25.60	-1	1,541	-0.06%
2018/10/22	1	26.70	0	0.00	26.40	1	1,520	0.07%
2018/10/17	14	27.02	2	27.05	26.55	12	1,456	0.82%
2018/10/16	2	24.30	0	0.00	25.30	2	1,385	0.14%
2018/10/05	2	29.60	3	28.53	28.30	-1	1,285	-0.08%
2018/10/04	1	30.10	0	0.00	29.90	1	1,253	0.08%
2018/10/02	0	30.80	0	0.00	29.30	0	1,190	0.00%
2018/10/01	0	30.25	0	0.00	29.90	0	1,198	0.00%
2018/09/27	4	30.85	0	0.00	30.30	4	1,161	0.34%
2018/09/26	2	31.93	6	32.79	32.10	-4	1,135	-0.35%
2018/09/21	0	0.00	0.1	32.40	32.50	-0.1	1,080	-0.01%
2018/09/19	5	34.10	4	33.79	33.00	1	1,027	0.10%
2018/09/18	2	32.85	2	32.65	34.05	0	927	0.00%
2018/09/17	1.1	31.33	0	0.00	31.00	1.1	796	0.13%
2018/09/13	0	32.15	1	33.30	32.35	-1	735	-0.13%
2018/09/12	0	0.00	1	32.90	33.00	-1	687	-0.15%
2018/09/11	20	33.23	22	33.57	32.10	-2	624	-0.32%
2018/09/10	1	30.80	5	32.29	32.75	-4	476	-0.84%
2018/09/07	2	30.60	0	0.00	29.80	2	356	0.56%
2018/08/23	2	26.30	0	0.00	26.20	2	141	1.42%
2018/08/07	0	0.00	1	27.60	27.30	-1	152	-0.65%
2018/07/27	0	0.00	2	27.10	27.10	-2	145	-1.38%
2018/07/10	2	26.80	0	0.00	26.60	2	143	1.39%
2018/07/09	2	27.25	0	0.00	26.85	2	142	1.40%
2018/05/31	0	0.00	0.1	27.00	27.00	-0.1	209	-0.03%
2018/04/25	0	0.00	1	26.55	26.70	-1	241	-0.41%
2018/04/18	0	0.00	4	26.80	26.55	-4	317	-1.26%
2018/04/02	1	28.20	0	0.00	27.65	1	257	0.39%
2018/03/31	0	0.00	4	27.16	27.30	-4	250	-1.60%
2018/03/27	3	27.58	0	0.00	27.25	3	243	1.23%
2018/03/26	1	26.45	0	0.00	27.80	1	239	0.42%
2018/03/20	0	0.00	0	27.20	27.40	0	221	-0.02%
2018/02/02	0	0.00	1	28.50	27.80	-1	187	-0.53%
2018/01/17	0	0.00	2	28.20	28.30	-2	141	-1.41%
2018/01/16	2	29.40	0	0.00	28.60	2	138	1.45%