盛達 (3027)-台新-高雄券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
39.90
漲跌
▲2.60
漲幅
+6.97%
成交量
21,910張
產業
上市通信網路類股
218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

盛達 (3027)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	33	38.36	30.2	37.92	39.90	2.8	915	0.31%
2024/11/21	0	0.00	4	37.30	37.30	-4	555	-0.72%
2024/11/14	1	35.90	1	34.15	34.15	0	569	0.00%
2024/11/13	0.1	35.05	0	0.00	34.10	0.1	552	0.02%
2024/11/12	0	33.15	0	0.00	33.00	0	515	0.00%
2024/11/08	1	34.00	0	0.00	33.75	1	518	0.19%
2024/11/07	0.1	34.50	4	34.18	34.10	-3.9	524	-0.74%
2024/10/25	0.1	35.15	0	0.00	35.05	0.1	606	0.02%
2024/10/23	1	35.65	0	0.00	35.35	1	623	0.16%
2024/10/22	1	34.60	0	0.00	35.35	1	643	0.16%
2024/10/21	0	34.90	0	0.00	34.80	0	681	0.00%
2024/10/18	1	34.80	0	0.00	34.75	1	699	0.14%
2024/10/17	1	35.30	0	0.00	35.45	1	700	0.14%
2024/10/14	1	35.50	0	0.00	35.90	1	723	0.14%
2024/10/11	0	0.00	6	35.61	35.60	-6	733	-0.82%
2024/10/07	1	38.60	3	38.62	38.20	-2	752	-0.27%
2024/10/04	8.3	37.30	10	37.80	37.45	-1.7	750	-0.23%
2024/10/01	14	38.43	6	38.72	38.50	8	734	1.09%
2024/09/26	0.1	35.45	0	0.00	35.55	0.1	951	0.01%
2024/09/23	0	0.00	3	35.83	35.80	-3	989	-0.30%
2024/09/20	1	34.60	0	0.00	34.70	1	985	0.10%
2024/09/19	20	34.65	0	0.00	34.65	20	984	2.03%
2024/09/12	0	0.00	2	33.75	33.65	-2	1,005	-0.20%
2024/09/11	3	33.07	0	0.00	33.05	3	1,008	0.30%
2024/09/10	1	34.20	0	0.00	33.70	1	1,025	0.10%
2024/09/05	0	0.00	1	34.80	34.75	-1	1,053	-0.09%
2024/09/04	1	35.60	0	0.00	35.20	1	1,070	0.09%
2024/08/30	1	36.40	0	0.00	36.60	1	1,077	0.09%
2024/08/27	0	0.00	1	36.90	36.90	-1	1,144	-0.09%
2024/08/26	0	0.00	0.5	37.40	37.40	-0.5	1,148	-0.04%
2024/08/23	0.1	37.45	0.3	37.45	37.70	-0.2	1,157	-0.02%
2024/08/21	3	38.18	4.2	39.00	38.45	-1.2	1,174	-0.10%
2024/08/20	3	37.92	2	38.08	37.75	1	1,140	0.09%
2024/08/13	1.1	34.79	0	0.00	34.40	1.1	1,167	0.09%
2024/08/12	1	35.40	0	0.00	35.05	1	1,180	0.08%
2024/08/09	1	35.15	1	35.40	35.10	0	1,189	0.00%
2024/08/08	1	34.20	0	0.00	34.10	1	1,194	0.08%
2024/08/07	1	32.05	0	0.00	34.60	1	1,197	0.08%
2024/08/06	0	0.00	15	31.45	32.05	-15	1,212	-1.24%
2024/08/05	4	33.77	0	0.00	33.50	4	1,203	0.33%
2024/08/02	5.1	37.70	0	0.00	37.20	5.1	1,208	0.42%
2024/07/31	0	0.00	70	38.84	38.40	-70	1,236	-5.66%
2024/07/30	2	38.35	0	0.00	39.10	2	1,266	0.16%
2024/07/29	4	39.85	3	38.68	38.60	1	1,282	0.08%
2024/07/26	3.1	40.43	8	40.78	40.30	-4.9	1,290	-0.38%
2024/07/22	3	40.33	11	40.95	40.70	-8	1,365	-0.59%
2024/07/19	5	41.15	11	40.54	40.30	-6	1,378	-0.44%
2024/07/18	2	40.17	1	39.80	39.75	1	1,535	0.07%
2024/07/17	0	0.00	2	40.90	40.40	-2	1,637	-0.12%
2024/07/16	0	0.00	2.2	40.09	40.40	-2.2	1,855	-0.12%
2024/07/15	72.1	40.13	1	39.60	39.60	71.1	2,169	3.28%
2024/07/12	2	40.28	1	40.15	40.00	1	2,298	0.04%
2024/07/11	0	0.00	9	40.27	40.20	-9	2,737	-0.33%
2024/07/10	22	40.65	29	40.96	40.80	-7	3,055	-0.23%
2024/07/09	4.1	40.35	4	40.65	40.55	0.1	3,190	0.00%
2024/07/08	4.1	41.37	2	41.23	41.10	2.1	3,243	0.06%
2024/07/05	18.5	42.28	3	42.30	42.10	15.5	3,257	0.48%
2024/07/04	4.1	42.09	10	41.96	41.80	-5.9	3,261	-0.18%
2024/07/03	69	43.60	60	43.33	42.90	9	3,250	0.28%
2024/07/02	35	41.64	47	42.31	43.15	-12	3,170	-0.38%
2024/07/01	0	0.00	1	39.55	39.25	-1	3,073	-0.03%
2024/06/28	1	40.05	0	0.00	39.80	1	3,131	0.03%
2024/06/27	4	40.64	3	40.63	39.90	1	3,150	0.03%
2024/06/26	1	39.20	6	39.13	39.30	-5	3,156	-0.16%
2024/06/25	0	0.00	3	39.10	39.25	-3	3,201	-0.09%
2024/06/24	0	0.00	3	38.75	38.80	-3	3,332	-0.09%
2024/06/21	1	39.60	1	39.25	39.35	0	3,357	0.00%
2024/06/20	1	39.30	30.1	39.38	39.35	-29.1	3,394	-0.86%
2024/06/19	1	39.70	3	39.55	39.50	-2	3,426	-0.06%
2024/06/18	2	40.13	1.2	40.21	40.15	0.8	3,431	0.02%
2024/06/17	10	40.83	14	40.94	40.80	-4	3,432	-0.12%
2024/06/14	1	39.70	4	40.19	39.95	-3	3,413	-0.09%
2024/06/13	29	38.62	0	0.00	38.80	29	3,409	0.85%
2024/06/12	6	38.38	4	38.35	38.30	2	3,407	0.06%
2024/06/11	5	38.52	1	39.50	38.60	4	3,415	0.12%
2024/06/07	2	40.00	0	0.00	40.50	2	3,453	0.06%
2024/06/06	4	39.65	2	39.85	39.75	2	3,475	0.06%
2024/06/05	1	40.10	1	40.00	40.10	0	3,488	0.00%
2024/06/04	16	40.15	24	40.02	39.40	-8	3,522	-0.23%
2024/06/03	2	41.75	12	41.89	41.65	-10	3,508	-0.29%
2024/05/31	18	42.09	2	42.05	41.95	16	3,542	0.45%
2024/05/30	5	42.45	0	0.00	42.10	5	3,635	0.14%
2024/05/29	3	42.40	3	42.43	42.40	0	3,670	0.00%
2024/05/27	1	43.00	9	42.70	43.10	-8	3,765	-0.21%
2024/05/24	12.1	41.39	18	41.38	42.05	-5.9	3,822	-0.15%
2024/05/23	10	42.35	19	42.14	41.60	-9	3,933	-0.23%
2024/05/22	4	43.55	0	0.00	43.00	4	3,945	0.10%
2024/05/21	4	43.21	3	43.15	43.35	1	3,973	0.03%
2024/05/17	1	42.05	1	42.35	42.30	0	4,082	0.00%
2024/05/16	2	42.55	0	0.00	42.35	2	4,096	0.05%
2024/05/15	2	43.03	3	43.27	42.80	-1	4,115	-0.02%
2024/05/14	1	43.50	11	43.48	43.00	-10	4,142	-0.24%
2024/05/13	4	43.10	6	43.05	42.90	-2	4,135	-0.05%
2024/05/10	7	42.99	1	43.30	43.15	6	4,133	0.15%
2024/05/09	4	44.66	17	44.09	43.55	-13	4,112	-0.32%
2024/05/08	10	45.22	8	45.06	45.00	2	4,090	0.05%
2024/05/07	8	44.51	17	44.32	45.20	-9	4,074	-0.22%
2024/05/06	6	44.05	7	44.02	43.95	-1	4,050	-0.02%
2024/05/03	4	44.33	14	44.25	44.10	-10	4,036	-0.25%
2024/05/02	7	45.39	6	45.00	45.05	1	4,011	0.02%
2024/04/30	1	45.45	12	45.29	45.30	-11	3,990	-0.28%
2024/04/29	27	45.40	6	45.25	45.05	21	3,970	0.53%
2024/04/26	9	47.21	15	46.70	46.15	-6	3,924	-0.15%
2024/04/25	20	48.29	54	47.74	47.50	-34	3,876	-0.88%
2024/04/24	88	49.57	73.2	49.35	49.35	14.8	3,827	0.39%
2024/04/23	36	46.29	29	47.52	49.00	7	3,667	0.19%
2024/04/22	77.2	48.97	84.1	48.23	47.40	-6.9	3,578	-0.19%
2024/04/19	74	48.11	83.6	48.40	47.35	-9.6	3,391	-0.28%
2024/04/18	30.1	48.41	58	47.58	47.35	-27.9	3,078	-0.91%
2024/04/17	185.3	49.11	146	49.01	48.55	39.3	2,948	1.33%	大買/大賣/
2024/04/16	83	46.76	60	46.64	46.25	23	2,505	0.92%
2024/04/15	35	45.90	49	46.20	46.55	-14	2,182	-0.64%
2024/04/12	7	43.56	5	43.34	44.65	2	2,050	0.10%
2024/04/11	2	42.08	10	42.30	41.70	-8	1,986	-0.40%
2024/04/10	3	42.95	1	42.85	42.80	2	1,961	0.10%
2024/04/09	3	42.55	5	42.84	42.80	-2	1,957	-0.10%
2024/04/08	15	42.98	3	43.23	42.85	12	1,961	0.61%
2024/04/03	17	44.79	6	44.70	44.55	11	1,924	0.57%
2024/04/02	3	45.30	18	45.23	44.90	-15	1,924	-0.78%
2024/04/01	19	43.59	13	43.65	43.45	6	1,873	0.32%
2024/03/29	8	45.43	2	44.35	44.55	6	1,874	0.32%
2024/03/28	27	46.61	29	45.97	45.60	-2	1,856	-0.11%
2024/03/27	42	47.46	18	47.48	46.40	24	1,809	1.33%
2024/03/26	2	45.80	2	45.45	44.70	0	1,677	0.00%
2024/03/25	25	45.00	24	45.85	45.70	1	1,650	0.06%
2024/03/22	2	44.10	9	44.06	44.75	-7	1,615	-0.43%
2024/03/21	3	43.03	0	0.00	42.70	3	1,584	0.19%
2024/03/20	2	42.55	1	42.15	42.10	1	1,579	0.06%
2024/03/19	1	42.50	2	42.63	42.50	-1	1,583	-0.06%
2024/03/18	2	43.00	4	43.05	43.00	-2	1,594	-0.13%
2024/03/15	2	42.05	28	42.55	42.55	-26	1,647	-1.58%
2024/03/14	2	42.25	5	42.35	42.20	-3	1,647	-0.18%
2024/03/13	2	43.13	19	43.18	43.00	-17	1,642	-1.04%
2024/03/12	2	43.90	1	43.85	43.95	1	1,625	0.06%
2024/03/11	13	45.12	3	44.38	44.00	10	1,625	0.62%
2024/03/08	5	43.62	1	43.35	43.35	4	1,654	0.24%
2024/03/07	11	45.12	9.2	45.66	44.75	1.8	1,621	0.11%
2024/03/06	18	46.80	9	46.54	46.40	9	1,613	0.56%
2024/03/05	22.7	47.25	6	47.53	46.35	16.7	1,598	1.05%
2024/03/04	1	45.90	3	46.03	46.80	-2	1,503	-0.13%
2024/03/01	4	46.60	0	0.00	46.45	4	1,467	0.27%
2024/02/29	28	47.09	45	47.44	47.05	-17	1,441	-1.18%
2024/02/27	1	45.75	7	46.37	46.55	-6	1,369	-0.44%
2024/02/26	6.1	46.13	19.1	46.37	45.60	-13	1,302	-0.99%
2024/02/23	6	45.23	23	45.29	45.30	-17	1,187	-1.43%
2024/02/22	2	45.50	2	44.98	45.10	0	1,159	0.00%
2024/02/21	12	45.03	13.1	45.55	45.85	-1.1	1,125	-0.10%
2024/02/20	2	43.00	3	43.43	43.55	-1	1,029	-0.09%
2024/02/19	0	43.25	7	42.95	42.90	-7	1,004	-0.70%
2024/02/16	5	42.03	4	42.59	42.85	1	991	0.10%
2024/02/15	9	41.12	8	41.35	41.40	1	969	0.10%
2024/02/05	2	39.00	0	0.00	39.10	2	974	0.21%
2024/02/02	10	38.95	0	0.00	38.65	10	971	1.03%
2024/01/31	1	38.05	0	0.00	38.30	1	968	0.10%
2024/01/30	0	0.00	1	38.35	38.20	-1	968	-0.10%
2024/01/26	3	38.35	1	38.35	38.25	2	972	0.21%
2024/01/25	3	38.90	11	38.72	38.60	-8	973	-0.82%
2024/01/22	1	39.60	0	0.00	39.60	1	979	0.10%
2024/01/19	2	38.95	0	0.00	38.90	2	978	0.20%
2024/01/18	0	0.00	2	38.90	38.90	-2	980	-0.20%
2024/01/17	0	0.00	16	39.89	39.20	-16	978	-1.63%
2024/01/16	1	40.65	1	40.70	40.65	0	966	0.00%
2024/01/15	7	42.11	3	41.10	41.75	4	951	0.42%
2024/01/12	1	39.30	2	39.30	39.20	-1	917	-0.11%
2024/01/11	1	39.60	0	0.00	39.85	1	920	0.11%
2024/01/10	1	40.25	2	40.05	40.05	-1	943	-0.11%
2024/01/09	4	41.13	4	40.95	40.90	0	945	0.00%
2024/01/05	0	0.00	0	41.35	41.40	0	945	0.00%
2024/01/04	0	0.00	0	41.60	41.25	0	948	0.00%
2024/01/03	0	0.00	1	42.00	41.50	-1	960	-0.10%
2024/01/02	9	43.02	0	0.00	42.55	9	953	0.94%
2023/12/29	6	42.53	0	0.00	42.75	6	946	0.63%
2023/12/28	2	42.43	3	42.82	42.55	-1	941	-0.11%
2023/12/27	2	41.50	3	41.98	41.50	-1	914	-0.11%
2023/12/26	4	42.76	2	42.33	42.15	2	914	0.22%
2023/12/25	2	41.48	2	41.80	41.70	0	888	0.00%
2023/12/21	1	40.40	0	0.00	40.05	1	893	0.11%
2023/12/19	0	0.00	8	40.30	40.40	-8	927	-0.86%
2023/12/18	0	0.00	1	40.90	40.70	-1	942	-0.11%
2023/12/15	3	41.92	0	0.00	41.65	3	946	0.32%
2023/12/14	2	42.25	1	42.05	41.85	1	946	0.11%
2023/12/13	5	42.47	4	43.18	42.20	1	942	0.11%
2023/12/12	9	43.23	2	43.30	43.00	7	939	0.75%
2023/12/11	4	42.00	7	42.05	41.80	-3	924	-0.32%
2023/12/08	2	42.60	0	0.00	42.35	2	935	0.21%
2023/12/07	6	42.81	5	43.11	42.40	1	945	0.11%
2023/12/06	4	42.21	7	42.10	41.95	-3	932	-0.32%
2023/12/05	7	42.93	4	41.74	42.95	3	911	0.33%
2023/12/04	0	0.00	1	41.50	41.05	-1	870	-0.11%
2023/12/01	6	41.97	15	41.93	41.40	-9	872	-1.03%
2023/11/30	11	41.55	1	41.20	41.60	10	860	1.16%
2023/11/29	3	40.03	0	0.00	39.95	3	843	0.36%
2023/11/28	0	0.00	1.1	40.08	40.10	-1.1	842	-0.13%
2023/11/27	1	40.20	1	40.05	39.80	0	845	0.00%
2023/11/24	3	40.52	1	40.55	40.55	2	855	0.23%
2023/11/22	2	40.00	0	0.00	39.95	2	877	0.23%
2023/11/21	2	40.25	2	40.20	39.90	0	887	0.00%
2023/11/17	0	0.00	1	39.60	39.70	-1	921	-0.11%
2023/11/16	1	39.45	1	39.45	39.80	0	936	0.00%
2023/11/15	3	39.43	3	39.27	39.20	0	936	0.00%
2023/11/14	8	39.37	1	39.45	39.55	7	944	0.74%
2023/11/13	3	39.10	0	0.00	39.30	3	952	0.31%
2023/11/09	1	36.65	1	36.60	36.60	0	940	0.00%
2023/11/08	1	37.35	1	37.30	37.25	0	969	0.00%
2023/11/07	2	37.00	0	0.00	37.15	2	1,013	0.20%
2023/11/02	1	36.40	1	36.15	36.20	0	1,182	0.00%
2023/10/31	3	36.75	1	36.60	35.85	2	1,391	0.14%
2023/10/30	1	37.75	1	37.75	37.40	0	1,444	0.00%
2023/10/27	1	37.90	0	0.00	37.30	1	1,478	0.07%
2023/10/26	1	38.05	0	0.00	37.75	1	1,514	0.07%
2023/10/24	1	37.55	2	37.65	38.00	-1	1,548	-0.06%
2023/10/23	1	37.20	2	37.43	37.25	-1	1,566	-0.06%
2023/10/20	2	37.40	1	37.85	37.05	1	1,606	0.06%
2023/10/19	0	0.00	1	37.60	37.75	-1	1,655	-0.06%
2023/10/18	9	37.36	1	38.25	37.10	8	1,666	0.48%
2023/10/17	5	38.94	21	39.15	38.60	-16	1,661	-0.96%
2023/10/16	22	40.27	2	39.90	39.80	20	1,696	1.18%
2023/10/13	2	40.03	4	40.01	40.00	-2	1,843	-0.11%
2023/10/12	1	40.50	0	0.00	40.55	1	1,982	0.05%
2023/10/11	7	40.44	1	40.55	40.30	6	2,023	0.30%
2023/10/06	4	42.01	0	0.00	41.75	4	2,072	0.19%
2023/10/05	1	42.10	2	42.30	42.40	-1	2,165	-0.05%
2023/10/04	4	40.40	0	0.00	40.60	4	2,239	0.18%
2023/10/02	2	42.35	30	42.13	42.05	-28	2,450	-1.14%
2023/09/28	1	42.35	0	0.00	42.25	1	2,571	0.04%
2023/09/27	1	42.55	0	0.00	42.15	1	2,776	0.04%
2023/09/26	2	42.35	2	42.00	42.10	0	2,867	0.00%
2023/09/25	4	42.28	3	42.00	42.00	1	3,034	0.03%
2023/09/22	7	39.67	3	39.67	40.30	4	3,118	0.13%
2023/09/21	6	40.19	0	0.00	40.10	6	3,291	0.18%
2023/09/20	25	42.42	10	41.93	41.50	15	3,345	0.45%
2023/09/19	3	41.80	10	41.71	41.70	-7	3,478	-0.20%
2023/09/18	10	42.22	1	42.55	41.80	9	3,601	0.25%
2023/09/15	1	42.20	0	0.00	42.15	1	3,977	0.03%
2023/09/14	3	42.92	11	43.43	42.65	-8	4,076	-0.20%
2023/09/13	2	41.30	3	41.28	41.35	-1	4,154	-0.02%
2023/09/12	0	0.00	1	40.90	40.90	-1	4,321	-0.02%
2023/09/11	0	0.00	2	41.65	41.55	-2	4,405	-0.05%
2023/09/08	1	42.00	1	42.10	42.20	0	4,490	0.00%
2023/09/07	11	41.90	2	41.90	41.80	9	4,742	0.19%
2023/09/06	2	42.50	0	0.00	42.25	2	5,167	0.04%
2023/09/05	2	41.83	1	42.10	42.20	1	5,602	0.02%
2023/09/04	2	41.15	0	0.00	41.05	2	5,927	0.03%
2023/08/31	2	42.08	3	42.05	42.05	-1	6,523	-0.02%
2023/08/30	7	42.15	4	42.16	42.20	3	6,553	0.05%
2023/08/29	1	41.45	3	40.93	41.20	-2	6,608	-0.03%
2023/08/28	4	41.65	1	42.80	40.90	3	6,622	0.05%
2023/08/25	5	42.80	13	42.67	42.55	-8	6,607	-0.12%
2023/08/24	6	42.53	0	0.00	42.45	6	6,616	0.09%
2023/08/23	15	43.33	5	43.08	42.80	10	6,624	0.15%
2023/08/22	5	44.20	4.2	45.14	44.00	0.9	6,645	0.01%
2023/08/21	3	45.58	0	0.00	45.30	3	6,657	0.05%
2023/08/18	2	46.25	5	46.03	45.35	-3	6,671	-0.04%
2023/08/17	4	45.68	0	0.00	45.85	4	6,677	0.06%
2023/08/16	3	42.20	5	42.93	43.95	-2	6,699	-0.03%
2023/08/15	3	43.27	1	43.30	43.40	2	6,719	0.03%
2023/08/14	0	0.00	3	43.00	42.10	-3	6,740	-0.04%
2023/08/11	9	45.16	1	44.20	43.80	8	6,731	0.12%
2023/08/10	13	46.32	9	46.37	45.25	4	6,726	0.06%
2023/08/09	5	47.23	0	0.00	47.10	5	6,736	0.07%
2023/08/08	40	47.77	16	47.76	47.15	24	6,750	0.36%
2023/08/07	17	50.56	26	50.50	51.50	-9	6,697	-0.13%
2023/08/04	13.1	49.78	24	49.16	50.30	-10.9	6,660	-0.16%
2023/08/02	20	48.45	28	47.82	46.25	-8	6,868	-0.12%
2023/08/01	11	48.42	6	48.53	49.05	5	6,836	0.07%
2023/07/31	7	48.62	8	48.08	47.70	-1	6,823	-0.01%
2023/07/28	4	47.24	17	46.96	47.65	-13	6,811	-0.19%
2023/07/27	8	47.40	5	47.27	47.70	3	6,836	0.04%
2023/07/26	2	46.40	5	46.36	46.25	-3	6,882	-0.04%
2023/07/25	10	46.46	7	46.38	46.35	3	6,893	0.04%
2023/07/24	13	47.03	9	47.31	46.10	4	6,906	0.06%
2023/07/21	9	48.58	4	48.34	48.95	5	6,910	0.07%
2023/07/20	21	48.58	5	48.63	48.45	16	6,972	0.23%
2023/07/19	10.1	49.03	11	48.70	48.50	-1	6,991	-0.01%
2023/07/18	54	51.38	24	50.49	49.10	30	7,064	0.42%
2023/07/17	58	51.84	48	51.89	52.50	10	7,043	0.14%
2023/07/14	3	48.83	11	49.05	48.65	-8	6,975	-0.11%
2023/07/13	8	48.84	6	49.03	48.30	2	7,039	0.03%
2023/07/12	14.1	48.51	6	48.52	48.30	8.1	7,101	0.11%
2023/07/11	13.1	49.99	4	50.58	49.60	9.1	7,190	0.13%
2023/07/10	20	50.46	17	50.77	50.10	3	7,562	0.04%
2023/07/07	25.2	53.00	20	53.37	52.80	5.2	7,906	0.07%
2023/07/06	26	54.43	23.1	54.00	53.90	2.9	7,947	0.04%
2023/07/05	36	56.56	37	56.80	56.20	-1	7,914	-0.01%
2023/07/04	21	55.20	28.1	55.42	55.50	-7.1	7,863	-0.09%
2023/07/03	29.1	54.63	51	54.75	55.30	-21.9	7,827	-0.28%
2023/06/30	11	54.30	23	54.36	54.80	-12	7,702	-0.16%
2023/06/29	136	53.23	129	53.30	54.00	7	7,626	0.09%	大買/大賣/
2023/06/28	12	51.98	36.2	52.41	51.20	-24.2	7,506	-0.32%
2023/06/27	68	50.67	80	51.24	50.80	-12	7,528	-0.16%
2023/06/26	41	52.43	39	53.44	52.10	2	7,474	0.03%
2023/06/21	157.2	54.06	124	54.55	53.10	33.2	7,485	0.44%	大買/大賣/
2023/06/20	29	51.85	14	51.71	52.10	15	7,217	0.21%
2023/06/19	15	50.98	19	51.75	51.60	-4	7,325	-0.05%
2023/06/16	29	52.19	18	51.15	50.30	11	7,552	0.15%
2023/06/15	14	51.69	8	51.49	51.10	6	7,942	0.08%
2023/06/14	7	51.27	10.8	51.37	51.10	-3.8	8,305	-0.05%
2023/06/13	27	50.42	37	51.80	51.70	-10	8,705	-0.11%
2023/06/12	71	51.17	46.8	50.71	50.00	24.2	8,992	0.27%
2023/06/09	81.8	48.95	107	50.01	50.30	-25.2	8,648	-0.29%	大賣/
2023/06/08	83	47.96	112	48.11	47.00	-29	8,358	-0.35%	大賣/
2023/06/07	126	47.47	117	47.66	47.35	9	8,240	0.11%	大買/大賣/
2023/06/06	4	46.50	19.2	46.50	46.50	-15.2	7,867	-0.19%
2023/06/05	9.2	42.31	20	42.33	42.30	-10.8	7,948	-0.14%
2023/06/02	6	41.96	43	42.01	41.80	-37	8,028	-0.46%
2023/06/01	1	40.45	7.1	40.48	40.80	-6.1	8,148	-0.07%
2023/05/31	0	0.00	1	40.20	39.85	-1	8,317	-0.01%
2023/05/30	5	39.91	8	40.23	39.85	-3	8,707	-0.03%
2023/05/29	8	39.89	8	40.09	40.20	0	8,825	0.00%
2023/05/26	24	40.09	36	39.68	39.55	-12	9,011	-0.13%
2023/05/25	30	40.99	1	41.35	40.90	29	9,190	0.32%
2023/05/24	11	41.88	17	41.89	41.90	-6	9,661	-0.06%
2023/05/23	36	42.29	39	42.05	42.40	-3	10,193	-0.03%
2023/05/22	5	42.10	14	41.86	42.20	-9	10,526	-0.09%
2023/05/19	8	41.35	15	40.99	40.60	-7	10,681	-0.07%
2023/05/18	22	41.55	5	41.60	41.30	17	10,949	0.16%
2023/05/17	2	40.98	3	41.22	40.90	-1	11,224	-0.01%
2023/05/16	9	41.14	3	41.00	40.95	6	11,282	0.05%
2023/05/15	18	41.16	13	41.60	41.20	5	11,383	0.04%
2023/05/12	22	42.11	10	42.25	42.20	12	11,554	0.10%
2023/05/11	12	42.10	10	42.76	41.70	2	11,677	0.02%
2023/05/10	13	43.81	14	43.87	43.55	-1	11,757	-0.01%
2023/05/09	132	46.61	138	45.69	44.90	-6	11,756	-0.05%	大買/大賣/
2023/05/08	13	44.28	10	44.40	44.35	3	11,527	0.03%
2023/05/05	0	0.00	2	43.65	43.70	-2	11,622	-0.02%
2023/05/04	2	44.18	8	43.72	44.30	-6	11,743	-0.05%
2023/05/03	31	43.85	19	43.57	43.50	12	11,950	0.10%
2023/05/02	31	44.09	15	44.31	44.45	16	12,344	0.13%
2023/04/28	6	42.52	1	42.40	42.50	5	12,607	0.04%
2023/04/27	23	41.68	7	41.77	41.85	16	12,749	0.13%
2023/04/26	4	41.55	49	41.51	41.60	-45	12,781	-0.35%
2023/04/25	24	42.61	29	43.06	42.25	-5	12,856	-0.04%
2023/04/24	20.2	44.43	7	44.09	44.55	13.2	12,831	0.10%
2023/04/21	32	44.70	22.5	44.85	43.60	9.5	12,990	0.07%
2023/04/20	29	47.89	13	46.98	46.15	16	13,054	0.12%
2023/04/19	6	48.30	3	48.50	48.30	3	13,098	0.02%
2023/04/18	15	48.33	6	48.58	48.10	9	13,164	0.07%
2023/04/17	15	48.91	6	48.13	48.00	9	13,312	0.07%
2023/04/14	26	48.79	23	48.69	48.10	3	13,750	0.02%
2023/04/13	80	49.85	79	49.86	49.00	1	13,755	0.01%
2023/04/12	55	49.45	53	49.54	50.60	2	13,382	0.01%
2023/04/11	14	46.74	45	46.99	46.75	-31	12,957	-0.24%
2023/04/10	15	47.56	12	47.66	47.65	3	12,977	0.02%
2023/04/07	30	47.31	48	47.48	47.20	-18	13,058	-0.14%
2023/04/06	17	46.40	18	46.53	46.25	-1	13,022	-0.01%
2023/03/31	8	46.15	9	46.21	46.00	-1	13,146	-0.01%
2023/03/30	5	45.76	11	45.90	45.85	-6	13,225	-0.05%
2023/03/29	15	45.88	4.2	46.22	45.35	10.8	13,310	0.08%
2023/03/28	11.2	45.66	23	45.62	46.15	-11.8	13,502	-0.09%
2023/03/27	25	46.20	31	46.21	45.75	-6	13,565	-0.04%
2023/03/24	20	46.19	16	45.87	45.50	4	13,746	0.03%
2023/03/23	32	47.05	28	47.48	46.70	4	14,235	0.03%
2023/03/22	27	47.91	37	48.05	47.70	-10	14,548	-0.07%
2023/03/21	118	47.95	88.1	47.65	47.35	29.9	14,637	0.20%	大買/
2023/03/20	120.1	47.18	93	47.59	47.70	27.1	14,422	0.19%	大買/
2023/03/17	78	45.06	84.2	45.37	45.55	-6.1	14,151	-0.04%
2023/03/16	78	45.27	58	44.27	43.15	20	13,864	0.14%
2023/03/15	79	45.95	85	46.13	44.80	-6	13,872	-0.04%
2023/03/14	11	42.86	52	42.98	42.90	-41	13,523	-0.30%
2023/03/13	21.5	42.65	20	43.06	43.00	1.5	13,860	0.01%
2023/03/10	33.2	43.98	21	44.05	43.75	12.2	14,225	0.09%
2023/03/09	24	44.40	26	43.84	43.45	-2	14,343	-0.01%
2023/03/08	33.1	44.88	28	45.15	45.20	5.1	14,704	0.03%
2023/03/07	20	45.36	19	45.49	45.35	1	14,953	0.01%
2023/03/06	49.5	44.63	46	44.83	45.35	3.5	15,024	0.02%
2023/03/03	20	43.88	23	43.83	43.85	-3	14,898	-0.02%
2023/03/02	127	44.11	124	43.76	42.85	3	14,781	0.02%	大買/大賣/
2023/03/01	53	43.37	44	42.97	43.60	9	14,420	0.06%
2023/02/24	39	42.69	60	42.80	42.90	-21	14,315	-0.15%
2023/02/23	118	43.05	95	43.04	43.10	23	14,202	0.16%	大買/
2023/02/22	71.3	42.41	80.1	42.66	43.30	-8.8	14,043	-0.06%
2023/02/21	98	42.74	184	42.19	41.75	-86	13,598	-0.63%	大賣/
2023/02/20	145	41.20	115	41.23	41.40	30	13,096	0.23%	大買/大賣/
2023/02/17	55	39.81	28	39.89	39.90	27	12,905	0.21%
2023/02/16	84	39.59	76	39.84	40.50	8	12,807	0.06%
2023/02/15	130	39.04	122	38.38	38.80	8	12,600	0.06%	大買/大賣/
2023/02/14	21	37.04	31	37.24	37.00	-10	12,422	-0.08%
2023/02/13	67	36.79	91	36.80	36.50	-24	12,420	-0.19%
2023/02/10	51	39.26	48	39.58	38.55	3	12,564	0.02%
2023/02/09	64	38.49	25	38.56	38.60	39	12,748	0.31%
2023/02/08	47	39.61	60	38.81	38.50	-13	12,811	-0.10%
2023/02/07	15	39.45	18	39.65	39.60	-3	12,781	-0.02%
2023/02/06	23	39.13	4	39.10	39.25	19	12,779	0.15%
2023/02/03	38	39.21	27	38.52	38.50	11	12,727	0.09%
2023/02/02	83	39.72	42	39.85	39.90	41	12,609	0.33%
2023/02/01	43	40.20	53	40.02	39.85	-10	12,472	-0.08%
2023/01/31	133	40.53	116	40.78	41.20	17	12,257	0.14%	大買/大賣/
2023/01/30	76	38.38	58.4	38.70	39.10	17.6	11,844	0.15%
2023/01/17	46	36.37	64	36.45	36.40	-18	11,549	-0.16%
2023/01/16	4	34.36	2	34.48	34.60	2	11,418	0.02%
2023/01/13	17.1	35.09	15	35.25	34.35	2.1	11,423	0.02%
2023/01/12	0	0.00	10	36.30	36.15	-10	11,390	-0.09%
2023/01/11	52	36.74	59	37.33	36.20	-7	11,389	-0.06%
2023/01/10	105	37.91	91	37.18	37.00	14	11,213	0.12%	大買/
2023/01/09	37	36.97	27	36.95	37.45	10	11,059	0.09%
2023/01/06	19	36.07	41	35.98	36.75	-22	10,943	-0.20%
2023/01/05	93	36.82	81	36.41	36.30	12	10,843	0.11%
2023/01/04	161	37.37	103.3	37.50	37.20	57.7	10,622	0.54%	大買/大賣/
2023/01/03	89	34.65	97	34.91	35.10	-8	10,104	-0.08%
2022/12/30	26	34.54	41	33.71	33.45	-15	9,948	-0.15%
2022/12/29	35	34.32	29	34.35	34.35	6	9,931	0.06%
2022/12/28	24	35.88	29	35.41	35.00	-5	9,959	-0.05%
2022/12/27	53	36.50	33	36.58	36.70	20	9,988	0.20%
2022/12/26	43	35.80	42	36.02	36.15	1	9,992	0.01%
2022/12/23	25	35.48	25	35.29	36.05	0	9,966	0.00%
2022/12/22	12	34.40	8	34.43	34.50	4	9,874	0.04%
2022/12/21	24	34.21	23	34.15	33.80	1	9,800	0.01%
2022/12/20	39	35.67	50	35.09	34.20	-11	9,769	-0.11%
2022/12/19	51.5	36.81	51	36.52	35.90	0.5	9,585	0.01%
2022/12/16	65.3	37.64	72	37.37	37.00	-6.7	9,527	-0.07%
2022/12/15	123	38.54	123	38.60	39.00	0	9,295	0.00%	大買/大賣/
2022/12/14	52	35.88	63	36.86	37.75	-11	8,711	-0.13%
2022/12/13	95	34.58	88	34.96	34.35	7	8,350	0.08%
2022/12/12	50	34.48	49	34.46	34.10	1	8,104	0.01%
2022/12/09	84	33.84	91	34.10	34.80	-7	8,101	-0.09%
2022/12/08	12	34.39	14	34.35	34.80	-2	7,933	-0.03%
2022/12/07	294	34.77	289	34.93	34.45	5	8,029	0.06%	大買/大賣/
2022/12/06	28	34.54	37	34.53	33.90	-9	7,813	-0.12%
2022/12/05	112	33.97	93	34.10	35.00	19	7,827	0.24%	大買/
2022/12/02	89	33.59	93	33.58	34.40	-4	7,489	-0.05%
2022/12/01	12	31.97	41	32.70	33.25	-29	6,982	-0.42%
2022/11/30	127	30.30	156	30.87	30.25	-29	6,673	-0.43%	大買/大賣/
2022/11/29	98	28.70	85	28.78	29.25	13	6,178	0.21%
2022/11/28	24	26.40	16.1	27.28	27.70	7.9	5,838	0.14%
2022/11/25	19	26.11	36	26.08	25.75	-17	5,729	-0.30%
2022/11/24	8	26.06	13	26.18	26.20	-5	5,671	-0.09%
2022/11/23	15	25.74	9	25.48	26.00	6	5,621	0.11%
2022/11/22	9	25.22	11	25.16	25.40	-2	5,610	-0.04%
2022/11/21	16	25.67	8	26.14	25.55	8	5,635	0.14%
2022/11/18	10	25.44	5	25.53	25.30	5	5,555	0.09%
2022/11/17	16	25.17	22	25.13	25.25	-6	5,490	-0.11%
2022/11/16	0	0.00	1	24.60	24.60	-1	5,432	-0.02%
2022/11/15	26	25.07	8	24.81	24.80	18	5,401	0.33%
2022/11/14	8	26.26	25	26.14	26.35	-17	5,315	-0.32%
2022/11/11	17	25.60	44	25.55	25.35	-27	5,212	-0.52%
2022/11/10	23	25.52	13	26.03	25.85	10	5,116	0.20%
2022/11/09	27.1	26.33	30	26.18	26.10	-2.9	4,983	-0.06%
2022/11/08	60	27.13	67	27.17	26.50	-7	4,905	-0.14%
2022/11/07	130	27.12	100	26.93	26.65	30	4,624	0.65%	大買/
2022/11/04	17	25.72	18	26.03	26.65	-1	4,221	-0.02%
2022/11/03	14	24.46	16	24.73	24.25	-2	4,008	-0.05%
2022/11/02	10	24.33	6	24.32	24.25	4	3,901	0.10%
2022/11/01	2	22.80	3	23.07	23.40	-1	3,829	-0.03%
2022/10/31	2	22.38	0	0.00	22.45	2	3,802	0.05%
2022/10/28	2	22.33	4	21.84	21.70	-2	3,790	-0.05%
2022/10/27	7	22.49	1	22.50	22.50	6	3,776	0.16%
2022/10/26	6	22.52	1	22.05	22.05	5	3,759	0.13%
2022/10/25	1	23.00	4	23.04	22.70	-3	3,746	-0.08%
2022/10/24	3	23.00	10	23.45	22.90	-7	3,705	-0.19%
2022/10/21	9	24.01	12.6	23.78	23.55	-3.6	3,658	-0.10%
2022/10/20	9	23.64	11	23.50	23.55	-2	3,562	-0.06%
2022/10/19	10	23.34	10	23.12	22.90	0	3,458	0.00%
2022/10/18	12	23.05	7	22.78	22.90	5	3,400	0.15%
2022/10/17	8.2	21.89	2	21.85	22.50	6.2	3,372	0.18%
2022/10/14	26	22.52	7	22.60	22.45	19	3,346	0.57%
2022/10/13	15	21.54	55	21.46	20.95	-40	3,285	-1.22%
2022/10/12	5.2	22.62	5	22.46	22.30	0.2	3,236	0.01%
2022/10/11	6.2	22.77	1	23.05	22.75	5.2	3,199	0.16%
2022/10/07	5	25.29	7	25.47	25.25	-2	3,149	-0.06%
2022/10/06	37	25.90	27	25.82	25.75	10	3,112	0.32%
2022/10/05	18	25.64	45.5	25.96	25.30	-27.5	3,038	-0.90%
2022/10/04	51	25.49	23	25.77	26.00	28	2,936	0.95%
2022/10/03	37	25.71	59	24.94	25.40	-22	2,770	-0.79%
2022/09/30	17	23.45	17	23.74	24.00	0	2,588	0.00%
2022/09/29	37	22.43	13	23.10	23.05	24	2,491	0.96%
2022/09/28	5.5	22.23	6	22.13	21.20	-0.5	2,397	-0.02%
2022/09/27	61	22.96	16	23.12	23.45	45	2,338	1.92%
2022/09/26	3	25.23	7	25.35	25.00	-4	2,244	-0.18%
2022/09/23	39	25.55	42	25.21	25.45	-3	2,179	-0.14%
2022/09/22	12	24.55	7	24.47	24.55	5	2,076	0.24%
2022/09/21	3	24.88	2	24.75	24.30	1	2,035	0.05%
2022/09/20	10	25.43	14	25.46	25.50	-4	1,990	-0.20%
2022/09/19	6	25.47	3	25.58	24.90	3	1,926	0.16%
2022/09/16	47	26.85	38	25.82	26.40	9	1,861	0.48%
2022/09/15	11	27.71	24	27.44	27.15	-13	1,727	-0.75%
2022/09/14	47	26.68	47	27.02	27.95	0	1,591	0.00%
2022/09/13	32	25.83	65	26.11	26.60	-33	1,314	-2.51%
2022/09/12	42	25.14	32.2	25.25	24.40	9.8	1,015	0.97%
2022/09/08	36	23.90	28.5	23.88	23.90	7.5	802	0.93%
2022/09/07	1	21.60	4	20.70	21.75	-3	713	-0.42%
2022/09/06	13.2	21.74	4	22.00	21.10	9.2	699	1.31%
2022/09/05	6	23.18	4	23.60	22.70	2	668	0.30%
2022/09/02	9	23.36	21	23.80	23.30	-12	643	-1.86%
2022/09/01	15.5	23.01	4	23.23	22.40	11.5	571	2.01%
2022/08/31	11	21.92	3	22.00	21.95	8	493	1.62%
2022/08/30	1	21.70	0	0.00	21.70	1	482	0.21%
2022/08/29	0	0.00	2	20.80	21.55	-2	454	-0.44%
2022/08/26	5	20.49	5	20.47	21.35	0	422	0.00%
2022/08/24	4	19.08	0	0.00	19.00	4	335	1.19%
2022/08/22	0	0.00	3	19.27	19.10	-3	332	-0.90%
2022/08/19	24	19.52	20	19.56	19.60	4	313	1.28%
2022/08/18	1	17.70	0	0.00	17.90	1	234	0.43%
2022/08/17	1	17.65	0	0.00	17.65	1	242	0.41%
2022/08/12	1	17.95	0	0.00	17.90	1	258	0.39%
2022/08/09	1	18.90	1	19.25	18.80	0	326	0.00%
2022/08/08	0	0.00	2	18.55	18.75	-2	326	-0.61%
2022/08/02	3	18.65	0	0.00	18.75	3	337	0.89%
2022/07/26	0	0.00	1	18.15	18.10	-1	340	-0.29%
2022/07/20	1	18.20	0	0.00	17.95	1	366	0.27%
2022/07/05	2	17.33	2	17.45	17.85	0	386	0.00%
2022/06/27	1	18.80	1	18.30	18.30	0	386	0.00%
2022/06/23	0	0.00	1	17.20	17.05	-1	382	-0.26%
2022/06/09	1	19.10	1	18.90	18.90	0	393	0.00%
2022/06/08	1	19.25	1	19.15	19.15	0	399	0.00%
2022/05/31	1	19.30	1	19.20	19.20	0	425	0.00%
2022/05/30	1	19.40	1	19.40	19.40	0	431	0.00%
2022/05/26	1	19.60	2	19.35	19.35	-1	438	-0.23%
2022/05/24	1	20.10	0	0.00	19.55	1	438	0.23%
2022/05/20	2	20.63	2	19.95	19.95	0	434	0.00%
2022/05/19	1	19.85	1	20.15	20.40	0	424	0.00%
2022/05/18	2	20.25	2	19.88	19.95	0	414	0.00%
2022/05/17	1	19.70	0	0.00	18.75	1	377	0.27%
2022/05/06	0	0.00	1	18.20	18.25	-1	411	-0.24%
2022/05/05	1	18.75	0	0.00	18.65	1	412	0.24%
2022/05/03	0	0.00	2	18.05	18.20	-2	417	-0.48%
2022/04/25	0	0.00	4	19.75	19.40	-4	410	-0.97%
2022/04/15	1	20.45	0	0.00	20.50	1	446	0.22%
2022/04/07	1	21.70	0	0.00	21.15	1	481	0.21%
2022/04/06	0	22.53	0	0.00	21.80	0	480	0.00%
2022/04/01	0	0.00	4	21.85	21.80	-4	486	-0.82%
2022/03/31	0	22.07	0	0.00	22.05	0	493	0.00%
2022/03/30	0	22.10	10	22.10	22.15	-10	497	-2.01%
2022/03/25	0	0.00	2	22.40	22.25	-2	504	-0.40%
2022/03/23	0	22.00	0	0.00	21.85	0	509	0.00%
2022/03/14	2	21.20	0	0.00	21.40	2	530	0.38%
2022/03/08	0	0.00	5	22.00	21.50	-5	531	-0.94%
2022/03/07	1	22.00	0	0.00	22.00	1	538	0.19%
2022/03/03	11	23.02	0	0.00	23.05	11	557	1.97%
2022/03/02	5	23.29	0	0.00	22.85	5	570	0.88%
2022/03/01	0	0.00	11	22.80	22.55	-11	583	-1.89%
2022/02/24	11	22.04	3	22.05	21.95	8	609	1.31%
2022/02/22	1	22.80	10	22.65	22.80	-9	623	-1.44%
2022/02/21	0	23.50	0	0.00	23.20	0	641	0.00%
2022/02/18	2	23.45	0	0.00	23.50	2	676	0.30%
2022/02/17	0	0.00	0.2	23.45	23.05	-0.2	730	-0.03%
2022/02/16	0	0.00	0.1	23.50	23.35	-0.1	760	-0.01%
2022/02/15	18.1	23.38	6	23.28	22.95	12.1	762	1.59%
2022/02/14	1	23.30	4	23.30	23.45	-3	752	-0.40%
2022/02/11	2	22.98	0	0.00	23.00	2	754	0.26%
2022/02/10	17.1	23.17	9	23.09	23.05	8.1	772	1.05%
2022/02/09	0	0.00	1	22.85	22.85	-1	774	-0.13%
2022/01/26	0	0.00	4	20.94	20.95	-4	814	-0.49%
2022/01/21	4	21.46	0	0.00	21.05	4	946	0.42%
2022/01/19	0	0.00	2	21.65	21.75	-2	963	-0.21%
2022/01/17	10	22.15	0	0.00	22.40	10	956	1.05%
2022/01/13	0	0.00	2	22.08	22.00	-2	949	-0.21%
2022/01/12	1	21.95	0	0.00	21.95	1	949	0.11%
2022/01/11	1.1	21.87	3	22.55	21.90	-1.9	943	-0.20%
2022/01/07	1	21.40	0	0.00	21.45	1	918	0.11%
2022/01/06	2	22.20	0	0.00	22.10	2	911	0.22%
2022/01/03	0	0.00	3	22.32	22.35	-3	918	-0.33%
2021/12/30	0	0.00	2	22.55	22.80	-2	910	-0.22%
2021/12/29	1	22.50	0	0.00	22.30	1	913	0.11%
2021/12/28	2	22.95	1	22.60	22.35	1	918	0.11%
2021/12/27	1	22.30	3	22.47	22.70	-2	917	-0.22%
2021/12/24	3	22.32	1	22.65	22.20	2	921	0.22%
2021/12/23	0	0.00	2	22.55	22.40	-2	920	-0.22%
2021/12/21	0	0.00	4	22.26	22.35	-4	940	-0.43%
2021/12/20	0	0.00	3	22.35	22.15	-3	943	-0.32%
2021/12/16	0	0.00	0.1	22.30	22.35	-0.1	954	-0.01%
2021/12/15	1	22.30	12	22.30	22.30	-11	972	-1.13%
2021/12/14	0	0.00	10	21.93	21.95	-10	979	-1.02%
2021/12/10	5	22.64	0	0.00	22.50	5	999	0.50%
2021/12/09	1	23.30	0	0.00	23.05	1	997	0.10%
2021/12/08	0	0.00	1	23.10	23.10	-1	1,006	-0.10%
2021/12/07	2	23.20	4	23.00	23.00	-2	1,008	-0.20%
2021/12/02	3	23.07	1	23.30	22.95	2	1,014	0.20%
2021/12/01	1	23.20	1	23.45	23.45	0	1,003	0.00%
2021/11/30	1	23.80	0	0.00	23.35	1	995	0.10%
2021/11/26	2	24.08	15	24.17	24.20	-13	981	-1.32%
2021/11/25	3	25.05	0	0.00	25.15	3	967	0.31%
2021/11/24	1	25.90	6	25.94	26.20	-5	955	-0.52%
2021/11/22	3	24.97	2	25.03	25.30	1	929	0.11%
2021/11/19	1	25.00	8	24.94	24.80	-7	933	-0.75%
2021/11/18	7	26.04	3	25.52	25.40	4	923	0.43%
2021/11/17	6	26.21	5	26.15	26.10	1	909	0.11%
2021/11/16	6	26.49	5.2	26.46	26.95	0.8	875	0.09%
2021/11/15	1	25.00	0	0.00	25.10	1	821	0.12%
2021/11/11	10	24.70	3	24.90	24.25	7	790	0.89%
2021/11/10	5	25.00	5	24.87	24.85	0	784	0.00%
2021/11/09	5	24.93	0	0.00	25.00	5	783	0.64%
2021/11/08	2	24.48	2	24.30	24.45	0	762	0.00%
2021/11/05	0	0.00	2	24.00	24.35	-2	760	-0.26%
2021/11/04	2	24.20	5	24.20	24.10	-3	760	-0.39%
2021/11/03	0	0.00	3	24.00	23.90	-3	749	-0.40%
2021/11/02	1	24.05	0	0.00	24.10	1	726	0.14%
2021/11/01	12	24.69	5	24.45	24.20	7	709	0.99%
2021/10/29	51	24.22	40	24.79	24.50	11	690	1.59%
2021/10/12	1	21.90	0	0.00	21.75	1	1,030	0.10%
2021/10/07	0	0.00	2	22.20	22.15	-2	1,228	-0.16%
2021/09/30	0	0.00	2	23.88	24.00	-2	1,441	-0.14%
2021/09/28	10	24.90	2	24.15	24.10	8	1,460	0.55%
2021/09/27	0	0.00	1	24.60	24.75	-1	1,454	-0.07%
2021/09/24	1	24.35	2	24.40	24.15	-1	1,477	-0.07%
2021/09/23	2	24.75	4	24.10	24.50	-2	1,543	-0.13%
2021/09/22	0	0.00	3	24.37	24.05	-3	1,539	-0.19%
2021/09/16	4	23.93	0	0.00	23.85	4	1,540	0.26%
2021/09/15	0	0.00	1	23.40	24.00	-1	1,537	-0.07%
2021/09/10	5	22.06	1	22.05	22.00	4	1,556	0.26%
2021/09/08	1	21.00	0	0.00	21.00	1	1,582	0.06%
2021/09/07	0	0.00	1	22.70	22.45	-1	1,604	-0.06%
2021/09/01	1	23.20	0	0.00	23.25	1	1,633	0.06%
2021/08/31	0	0.00	1	23.00	23.00	-1	1,634	-0.06%
2021/08/23	0	0.00	4	21.13	21.40	-4	1,714	-0.23%
2021/08/20	0	0.00	3	20.00	20.15	-3	1,725	-0.17%
2021/08/19	3	20.35	1	20.15	20.15	2	1,740	0.11%
2021/08/16	3	20.25	2	19.70	20.10	1	1,889	0.05%
2021/08/13	1	22.00	1	21.80	21.25	0	1,926	0.00%
2021/08/11	1	22.85	1	22.05	22.25	0	1,989	0.00%
2021/08/10	1	23.00	0	0.00	22.80	1	2,010	0.05%
2021/08/05	1	23.40	0	0.00	23.45	1	2,110	0.05%
2021/08/04	0	0.00	1	23.65	23.80	-1	2,151	-0.05%
2021/07/30	1	23.30	1	23.90	23.00	0	2,233	0.00%
2021/07/29	1	23.45	0	0.00	23.50	1	2,276	0.04%
2021/07/28	2	23.70	0	0.00	23.45	2	2,301	0.09%
2021/07/27	0	0.00	3	24.83	24.10	-3	2,342	-0.13%
2021/07/26	1	25.10	1	25.05	25.05	0	2,394	0.00%
2021/07/23	1	25.20	2	25.30	25.35	-1	2,409	-0.04%
2021/07/22	2	25.75	7	25.76	25.70	-5	2,416	-0.21%
2021/07/21	0	0.00	6	25.77	25.10	-6	2,424	-0.25%
2021/07/20	4	25.80	11	25.65	25.65	-7	2,421	-0.29%
2021/07/19	22	27.69	35	26.62	26.50	-13	2,415	-0.54%
2021/07/16	26	25.84	5	25.97	25.50	21	2,374	0.88%
2021/07/15	25	25.34	22	25.47	25.50	3	2,398	0.13%
2021/07/14	41	26.11	31	25.99	25.90	10	2,393	0.42%
2021/07/13	77	26.01	96	26.05	26.15	-19	2,265	-0.84%
2021/07/12	4	24.05	10	24.10	23.80	-6	2,156	-0.28%
2021/07/09	0	0.00	4	23.14	23.00	-4	2,239	-0.18%
2021/07/08	0	0.00	6	22.92	22.85	-6	2,360	-0.25%
2021/07/07	2	22.93	3	23.00	22.75	-1	2,460	-0.04%
2021/07/06	2	22.85	1	23.20	22.70	1	2,594	0.04%
2021/07/05	27	23.25	5	23.25	23.45	22	2,889	0.76%
2021/07/02	0	0.00	2	22.70	22.75	-2	2,972	-0.07%
2021/07/01	2	23.28	12	22.79	22.75	-10	3,113	-0.32%
2021/06/30	31	24.32	9	24.31	24.00	22	3,792	0.58%
2021/06/29	0	0.00	11	23.00	22.95	-11	3,980	-0.28%
2021/06/28	1.2	23.38	6	23.40	23.40	-4.8	4,132	-0.12%
2021/06/25	1	23.15	1	22.95	22.80	0	4,190	0.00%
2021/06/24	1	23.05	1	23.10	23.15	0	4,226	0.00%
2021/06/23	0	0.00	2	22.85	22.75	-2	4,223	-0.05%
2021/06/22	1	22.10	0	0.00	21.95	1	4,222	0.02%
2021/06/21	7	22.52	3	23.00	21.80	4	4,221	0.09%
2021/06/18	7	22.80	0	0.00	22.65	7	4,223	0.17%
2021/06/16	8	23.40	3	23.55	23.15	5	4,464	0.11%
2021/06/15	0	0.00	1	22.70	22.80	-1	4,511	-0.02%
2021/06/10	1	22.40	0	0.00	22.55	1	4,532	0.02%
2021/06/09	2	22.45	0	0.00	22.65	2	4,544	0.04%
2021/06/07	2	22.25	1	22.55	22.55	1	4,632	0.02%
2021/06/04	0	0.00	1	22.90	22.90	-1	4,646	-0.02%
2021/06/03	2	23.43	1	23.25	23.20	1	4,643	0.02%
2021/06/02	5	23.62	2	23.55	23.35	3	4,649	0.06%
2021/06/01	26	24.08	1	24.30	23.80	25	4,686	0.53%
2021/05/31	21	23.79	0	0.00	23.45	21	4,715	0.45%
2021/05/28	0	0.00	2	23.48	23.30	-2	4,738	-0.04%
2021/05/27	2	23.18	13	23.04	23.20	-11	4,753	-0.23%
2021/05/26	8	23.14	2	23.58	23.20	6	4,766	0.13%
2021/05/25	17	22.95	47	23.03	22.80	-30	4,719	-0.64%
2021/05/24	7	22.45	8	23.01	22.60	-1	4,726	-0.02%
2021/05/21	0	0.00	70	21.59	23.10	-70	4,723	-1.48%
2021/05/20	19	21.54	0	0.00	21.00	19	4,773	0.40%
2021/05/19	0	0.00	49	21.67	22.25	-49	4,753	-1.03%
2021/05/17	1	18.90	10	19.00	18.45	-9	4,719	-0.19%
2021/05/14	0	0.00	55	20.57	20.50	-55	4,678	-1.18%
2021/05/13	0	0.00	17	21.34	21.45	-17	4,648	-0.37%
2021/05/11	2	25.03	0	0.00	24.15	2	4,571	0.04%
2021/05/10	7	25.91	7	26.11	25.70	0	4,531	0.00%
2021/05/07	1	26.20	40	25.85	26.60	-39	4,513	-0.86%
2021/05/06	10	26.94	12	27.13	26.20	-2	4,480	-0.04%
2021/05/04	4	25.04	24	24.59	25.35	-20	4,372	-0.46%
2021/05/03	7	27.88	4	27.80	27.10	3	4,317	0.07%
2021/04/29	0	0.00	2	29.70	29.75	-2	4,254	-0.05%
2021/04/28	0	0.00	22	30.38	30.30	-22	4,224	-0.52%
2021/04/27	1	30.70	4	30.41	30.30	-3	4,215	-0.07%
2021/04/26	7	31.14	5	30.85	30.85	2	4,198	0.05%
2021/04/23	16	31.21	0	0.00	31.50	16	4,209	0.38%
2021/04/22	20	32.88	17	31.99	30.65	3	4,187	0.07%
2021/04/21	9	33.59	25	33.13	33.70	-16	4,095	-0.39%
2021/04/19	20	32.05	0	0.00	32.05	20	4,030	0.50%
2021/04/15	51	33.71	25	33.27	33.05	26	3,971	0.65%
2021/04/14	23	32.35	45.1	31.83	32.05	-22.1	3,856	-0.57%
2021/04/13	34	34.28	23	34.32	33.25	11	3,771	0.29%
2021/04/12	19	34.25	20	34.63	33.65	-1	3,692	-0.03%
2021/04/09	33	34.07	34	33.65	33.15	-1	3,596	-0.03%
2021/04/08	11.1	31.10	9	31.30	31.40	2.1	3,318	0.06%
2021/04/07	30	30.97	29	30.96	30.80	1	3,286	0.03%
2021/04/06	186	29.95	225.1	29.35	31.45	-39.1	3,194	-1.22%	大買/大賣/
2021/04/01	27	28.12	16	29.06	29.45	11	2,550	0.43%
2021/03/31	16	26.14	16.1	25.63	26.80	-0.1	2,602	0.00%
2021/03/30	25	24.28	25	24.90	24.40	0	2,664	0.00%
2021/03/29	3	23.97	8	23.88	23.65	-5	2,621	-0.19%
2021/03/26	6	23.46	20	23.46	23.45	-14	2,609	-0.54%
2021/03/25	1	23.35	3	23.47	23.45	-2	2,663	-0.08%
2021/03/24	1	23.80	1	23.70	23.55	0	2,664	0.00%
2021/03/23	7	23.26	6	23.36	23.45	1	2,699	0.04%
2021/03/22	5	23.85	20	23.88	23.70	-15	2,722	-0.55%
2021/03/19	43	23.41	49	22.85	22.70	-6	2,605	-0.23%
2021/03/18	5	24.30	4	23.85	24.30	1	2,541	0.04%
2021/03/17	4	22.88	2	23.23	22.80	2	2,486	0.08%
2021/03/16	3	22.95	2	22.83	22.80	1	2,474	0.04%
2021/03/15	1	22.80	0	0.00	22.90	1	2,508	0.04%
2021/03/12	2	23.00	10	23.02	22.70	-8	2,526	-0.32%
2021/03/11	4	22.56	4	22.36	22.50	0	2,475	0.00%
2021/03/10	8	22.19	3	22.40	22.75	5	2,462	0.20%
2021/03/08	6	22.35	0	0.00	21.95	6	2,466	0.24%
2021/03/05	4	22.30	0	0.00	22.05	4	2,489	0.16%
2021/03/04	36	22.93	13	22.72	22.50	23	2,455	0.94%
2021/03/03	19	22.56	10	22.49	22.10	9	2,416	0.37%
2021/03/02	1	21.80	1	22.35	21.75	0	2,395	0.00%
2021/02/26	22	21.55	13	21.75	21.80	9	2,429	0.37%
2021/02/24	6	21.78	0	0.00	21.60	6	2,520	0.24%
2021/02/23	13	21.57	7	21.56	21.60	6	2,505	0.24%
2021/02/22	0	0.00	42	21.41	22.00	-42	2,456	-1.71%
2021/02/19	0	0.00	2	19.55	20.00	-2	2,356	-0.08%
2021/02/18	2	19.15	0	0.00	19.25	2	2,348	0.09%
2021/02/17	1	19.20	6	18.61	19.30	-5	2,372	-0.21%
2021/02/05	1	18.00	0	0.00	18.05	1	2,392	0.04%
2021/02/04	15	18.12	6	18.06	18.10	9	2,454	0.37%
2021/02/03	2	18.20	6	18.13	17.90	-4	2,482	-0.16%
2021/02/02	0	0.00	2	17.30	17.80	-2	2,513	-0.08%
2021/02/01	0	0.00	10	17.05	17.05	-10	2,532	-0.39%
2021/01/29	0	0.00	3	17.33	17.55	-3	2,573	-0.12%
2021/01/28	0	0.00	3	17.70	17.85	-3	2,610	-0.11%
2021/01/25	3	17.77	2	17.30	18.10	1	2,738	0.04%
2021/01/22	6	17.56	1	17.20	17.20	5	2,764	0.18%
2021/01/21	3	17.57	1	17.65	17.35	2	2,799	0.07%
2021/01/20	10	17.76	1	17.70	17.75	9	2,821	0.32%
2021/01/19	5	18.85	2	19.10	18.60	3	2,845	0.11%
2021/01/18	4	17.65	2	18.30	18.40	2	2,862	0.07%
2021/01/15	12	19.28	6	19.31	18.95	6	2,867	0.21%
2021/01/14	6	19.43	7	19.49	19.50	-1	2,896	-0.03%
2021/01/13	2	19.80	4	19.61	19.65	-2	3,031	-0.07%
2021/01/12	1	19.90	4	19.71	19.65	-3	3,085	-0.10%
2021/01/11	2	19.93	3	20.10	20.30	-1	3,203	-0.03%
2021/01/08	29	19.93	0	0.00	20.00	29	3,358	0.86%
2021/01/07	1	20.70	2	20.20	20.15	-1	3,825	-0.03%
2021/01/06	5	20.33	5	20.34	20.10	0	4,040	0.00%
2021/01/05	8	21.19	3	20.87	20.85	5	4,033	0.12%
2021/01/04	6	20.86	3	21.10	21.10	3	4,086	0.07%
2020/12/31	11	21.05	4	21.00	20.95	7	4,203	0.17%
2020/12/30	1	21.45	0	0.00	21.50	1	4,455	0.02%
2020/12/29	8	21.93	47	21.67	21.50	-39	4,472	-0.87%
2020/12/28	10	21.74	21	21.67	21.60	-11	4,446	-0.25%
2020/12/25	132	22.50	55	22.96	22.00	77	4,422	1.74%	大買/
2020/12/24	70	22.48	63	22.57	23.25	7	4,198	0.17%
2020/12/23	2	21.45	5	21.18	21.15	-3	4,109	-0.07%
2020/12/22	7	21.14	0	0.00	20.70	7	4,248	0.16%
2020/12/21	3	21.33	21	21.24	21.60	-18	4,622	-0.39%
2020/12/18	2	20.63	0	0.00	20.60	2	4,928	0.04%
2020/12/17	18	20.93	9	21.38	20.90	9	4,967	0.18%
2020/12/16	13	21.44	6	21.51	21.45	7	4,938	0.14%
2020/12/15	5	20.50	14.1	21.11	20.45	-9.1	4,901	-0.19%
2020/12/14	5	21.44	4	21.28	21.00	1	4,891	0.02%
2020/12/11	4	20.08	3	20.05	20.55	1	4,851	0.02%
2020/12/10	0	0.00	1	20.60	20.40	-1	4,855	-0.02%
2020/12/09	10	21.08	6	21.32	20.70	4	4,903	0.08%
2020/12/08	12	21.02	27	21.20	21.40	-15	4,899	-0.31%
2020/12/07	0	0.00	3	20.23	20.50	-3	4,931	-0.06%
2020/12/04	5	20.00	3	20.08	20.05	2	4,944	0.04%
2020/12/03	1	20.15	1	20.50	20.50	0	4,964	0.00%
2020/12/02	3	20.10	0	0.00	20.00	3	5,023	0.06%
2020/12/01	10	20.42	8	20.51	20.60	2	5,070	0.04%
2020/11/30	3	21.17	3	21.22	21.00	0	5,166	0.00%
2020/11/27	8	21.40	0	0.00	21.35	8	5,310	0.15%
2020/11/26	3	21.50	14	21.29	21.45	-11	5,496	-0.20%
2020/11/25	50	21.67	44	21.55	21.35	6	5,639	0.11%
2020/11/24	55	21.73	11.3	21.50	21.55	43.7	5,691	0.77%
2020/11/23	13	20.35	12	20.15	20.30	1	5,666	0.02%
2020/11/19	1	19.80	0	0.00	19.65	1	5,808	0.02%
2020/11/18	2	19.70	0	0.00	19.70	2	5,892	0.03%
2020/11/17	6	20.03	2	19.60	19.60	4	5,950	0.07%
2020/11/16	18	19.59	4	19.70	19.60	14	6,010	0.23%
2020/11/13	2	19.78	6	19.83	20.25	-4	6,030	-0.07%
2020/11/12	1	19.85	27	20.16	19.50	-26	6,055	-0.43%
2020/11/11	0	0.00	40	20.53	20.20	-40	6,112	-0.65%
2020/11/10	14	21.38	13	21.08	20.65	1	6,169	0.02%
2020/11/09	10	21.53	4	21.53	21.60	6	6,299	0.10%
2020/11/06	10	22.00	2	21.73	21.30	8	6,560	0.12%
2020/11/05	15	21.30	2	21.30	21.30	13	6,815	0.19%
2020/11/04	8	21.10	18	20.93	20.80	-10	6,833	-0.15%
2020/11/03	2	21.68	21	20.88	21.15	-19	6,816	-0.28%
2020/11/02	8	20.65	28	20.71	20.30	-20	6,788	-0.29%
2020/10/30	5	21.62	3	21.73	21.40	2	6,813	0.03%
2020/10/29	0	0.00	3	21.73	22.05	-3	6,791	-0.04%
2020/10/28	13	22.23	1	21.95	22.00	12	6,754	0.18%
2020/10/27	6	22.57	30	21.82	22.35	-24	6,764	-0.35%
2020/10/26	0	0.00	25	22.48	22.30	-25	6,765	-0.37%
2020/10/23	22	23.42	1	23.30	23.20	21	6,777	0.31%
2020/10/22	2	23.43	1	23.80	23.15	1	6,763	0.01%
2020/10/21	9	24.20	9	24.02	23.80	0	6,726	0.00%
2020/10/20	10	23.44	1	23.10	23.15	9	6,628	0.14%
2020/10/19	42	22.75	49	22.57	23.30	-7	6,588	-0.11%
2020/10/16	38	24.02	76	23.52	22.90	-38	6,485	-0.59%
2020/10/15	308	25.08	247	25.18	25.40	61	6,321	0.96%	大買/大賣/
2020/10/14	64	23.50	58	23.51	23.75	6	5,847	0.10%
2020/10/13	7	21.68	12	21.81	21.60	-5	5,675	-0.09%
2020/10/12	5	21.90	11	22.14	22.00	-6	5,723	-0.10%
2020/10/08	57	22.04	21	21.92	21.80	36	5,664	0.64%
2020/10/07	94	21.52	90	21.66	22.00	4	5,628	0.07%
2020/10/06	22	19.54	32	20.50	21.00	-10	5,434	-0.18%
2020/10/05	2	19.10	0	0.00	19.10	2	5,379	0.04%
2020/09/30	2	19.10	15	19.06	19.10	-13	5,382	-0.24%
2020/09/29	15	18.90	0	0.00	18.80	15	5,385	0.28%
2020/09/28	10	19.49	39.2	19.20	19.30	-29.2	5,390	-0.54%
2020/09/25	72	21.38	31	21.80	20.45	41	5,358	0.77%
2020/09/24	191.2	22.31	219	22.37	22.70	-27.8	5,331	-0.52%	大買/大賣/
2020/09/23	145	21.84	94	22.00	22.20	51	5,037	1.01%	大買/
2020/09/22	108	20.18	20	19.67	20.20	88	4,722	1.86%	大買/
2020/09/21	8	19.33	1	19.30	19.30	7	4,684	0.15%
2020/09/18	11	19.17	9.6	19.49	19.20	1.4	4,680	0.03%
2020/09/17	0	0.00	23	18.99	19.05	-23	4,670	-0.49%
2020/09/16	9	18.94	21	19.01	18.95	-12	4,656	-0.26%
2020/09/15	2	19.65	0	0.00	18.85	2	4,636	0.04%
2020/09/14	27	18.78	50	18.76	19.25	-23	4,611	-0.50%
2020/09/11	23	19.76	81.3	19.26	19.15	-58.3	4,552	-1.28%
2020/09/10	36	20.33	18	20.30	19.95	18	4,504	0.40%
2020/09/09	2	19.93	0	0.00	19.95	2	4,436	0.05%
2020/09/08	4	19.36	3	19.62	19.65	1	4,397	0.02%
2020/09/07	11	19.69	13	19.84	19.60	-2	4,366	-0.05%
2020/09/04	19	19.22	27	19.25	19.30	-8	4,294	-0.19%
2020/09/03	33	20.23	24	19.69	19.80	9	4,222	0.21%
2020/09/02	26	20.49	31.2	20.49	20.20	-5.2	4,089	-0.13%
2020/09/01	39	20.59	58.7	19.38	19.40	-19.7	3,933	-0.50%
2020/08/31	112	20.41	81	20.76	21.20	31	3,742	0.83%	大買/
2020/08/28	43	18.99	41	19.15	19.35	2	3,589	0.06%
2020/08/27	35	17.55	25	17.60	17.60	10	3,493	0.29%
2020/08/26	45	16.63	65	17.00	17.45	-20	3,456	-0.58%
2020/08/25	25	16.04	22	16.08	16.10	3	3,351	0.09%
2020/08/24	95	15.71	44	15.82	15.65	51	3,291	1.55%
2020/08/21	24	14.87	67	14.78	15.40	-43	3,188	-1.35%
2020/08/20	20.3	14.28	51	14.60	14.65	-30.7	3,125	-0.98%
2020/08/19	39	14.80	31	14.65	14.50	8	3,043	0.26%
2020/08/18	47	15.19	27	15.36	15.05	20	2,988	0.67%
2020/08/17	15	15.09	45	15.16	15.00	-30	2,925	-1.03%
2020/08/14	48	14.70	39	14.68	14.80	9	2,802	0.32%
2020/08/13	64	14.84	88	14.53	14.20	-24	2,717	-0.88%
2020/08/12	152	14.51	144	14.77	15.10	8	2,551	0.31%	大買/大賣/
2020/08/11	40	13.55	61	13.64	13.85	-21	2,260	-0.93%
2020/08/10	11	12.48	9	12.51	12.60	2	1,959	0.10%
2020/08/07	0	0.00	1	11.80	12.15	-1	1,902	-0.05%
2020/08/06	3	12.13	0	0.00	11.95	3	1,887	0.16%
2020/08/05	1	12.20	38	11.96	12.20	-37	1,857	-1.99%
2020/08/04	2	11.60	0	0.00	11.60	2	1,777	0.11%
2020/08/03	9	11.70	0	0.00	11.80	9	1,753	0.51%
2020/07/31	25	11.75	0	0.00	11.70	25	1,745	1.43%
2020/07/30	9	11.61	16.1	11.51	11.65	-7.1	1,697	-0.42%
2020/07/29	15	11.26	17	11.16	11.10	-2	1,654	-0.12%
2020/07/27	12	11.20	0	0.00	11.10	12	1,589	0.75%
2020/07/24	10	11.65	22	11.71	11.50	-12	1,575	-0.76%
2020/07/23	4	11.93	0	0.00	11.50	4	1,520	0.26%
2020/07/22	12	12.03	15	11.98	11.80	-3	1,493	-0.20%
2020/07/21	6	11.80	2	11.65	11.65	4	1,455	0.27%
2020/07/20	0	0.00	5	11.30	11.25	-5	1,439	-0.35%
2020/07/17	15	11.79	17	11.70	11.40	-2	1,421	-0.14%
2020/07/16	10	12.23	11	12.39	12.65	-1	1,358	-0.07%
2020/07/15	0	0.00	1	11.90	11.70	-1	1,266	-0.08%
2020/07/14	34	12.20	60	12.53	11.80	-26	1,258	-2.07%
2020/07/13	24	12.03	19	12.26	12.35	5	1,141	0.44%
2020/07/10	9	11.22	9	11.23	11.25	0	1,053	0.00%
2020/07/09	5	11.86	4	11.61	11.65	1	1,022	0.10%
2020/07/08	15	11.45	4	11.55	11.40	11	988	1.11%
2020/07/07	17	12.04	9	12.05	11.95	8	942	0.85%
2020/07/06	32	11.62	68	11.93	12.10	-36	852	-4.22%
2020/07/03	20	11.01	11	11.05	11.00	9	748	1.20%
2020/07/02	31	9.86	1	10.50	10.50	30	605	4.95%
2020/07/01	0	0.00	6.1	9.15	9.59	-6.1	488	-1.24%
2020/06/30	0	0.00	2	8.96	8.72	-2	433	-0.46%
2020/06/29	1	9.00	1	8.63	8.93	0	417	0.00%
2020/06/24	0	0.00	0.1	8.70	8.68	-0.1	401	-0.02%
2020/06/22	6	8.80	0	0.00	8.78	6	389	1.54%
2020/06/19	3	8.69	0	0.00	8.68	3	385	0.78%
2020/06/18	2	8.70	0	0.00	8.66	2	383	0.52%
2020/06/16	1	8.59	0	0.00	8.59	1	380	0.26%
2020/06/15	2	8.59	0	0.00	8.51	2	389	0.51%
2020/06/12	2	8.60	32	8.60	8.52	-30	387	-7.73%
2020/06/11	3	8.78	0	0.00	8.83	3	387	0.77%
2020/06/10	7	8.88	0	0.00	8.94	7	376	1.86%
2020/06/09	0.1	8.82	1	8.83	8.82	-0.9	378	-0.24%
2020/06/05	2	8.98	0	0.00	9.02	2	367	0.54%
2020/06/04	4	9.01	5	8.97	9.00	-1	359	-0.28%
2020/06/03	6	9.01	0	0.00	9.12	6	345	1.73%
2020/06/02	13	9.13	10	9.18	9.29	3	320	0.94%
2020/06/01	15	8.83	0	0.00	8.88	15	259	5.78%
2020/05/29	10	8.31	0	0.00	8.35	10	241	4.14%
2020/05/15	5	7.99	0	0.00	8.03	5	231	2.16%
2020/05/14	0	0.00	1	8.09	8.09	-1	226	-0.44%
2020/05/11	0.1	7.91	15	7.90	7.89	-14.9	217	-6.83%
2020/05/08	0.1	7.91	0	0.00	7.80	0.1	216	0.05%
2020/05/04	30	7.76	0	0.00	7.61	30	209	14.35%
2020/04/24	0	7.20	0	0.00	7.15	0	212	0.02%
2020/04/16	0	0.00	3	6.87	7.28	-3	200	-1.49%
2020/04/10	2	6.50	0	0.00	6.46	2	198	1.01%
2020/03/31	0	5.69	0	0.00	5.62	0	383	0.00%
2020/03/26	0	5.44	0	0.00	5.35	0	392	0.00%
2020/03/24	0	5.35	0	0.00	5.32	0	389	0.00%
2020/03/19	5	5.13	0	0.00	5.16	5	388	1.29%
2020/03/13	1	6.89	0	0.00	6.59	1	365	0.27%
2020/03/12	0	0.00	5	7.29	7.30	-5	358	-1.39%
2020/03/10	0	0.00	2	7.53	7.63	-2	360	-0.55%
2020/03/09	0	0.00	25	7.65	7.75	-25	377	-6.62%
2020/03/05	0	0.00	0.1	7.94	7.90	-0.1	373	-0.03%
2020/02/17	3	7.82	0	0.00	7.83	3	392	0.76%
2020/02/14	1	7.88	0	0.00	7.92	1	397	0.25%
2020/01/16	0	0.00	3	8.26	8.18	-3	390	-0.77%
2020/01/14	2	8.18	0	0.00	8.18	2	392	0.51%
2020/01/13	8	8.20	0	0.00	8.30	8	391	2.04%
2020/01/09	5	8.25	0	0.00	8.25	5	389	1.28%
2020/01/07	2	8.10	3	8.10	8.09	-1	386	-0.26%
2020/01/03	1	8.39	0	0.00	8.22	1	381	0.26%
2020/01/02	5	8.50	0	0.00	8.40	5	369	1.35%
2019/12/30	0	0.00	2	8.73	8.57	-2	351	-0.57%
2019/12/27	10	9.65	10	9.09	8.84	0	336	0.00%
2019/12/26	1	8.43	11	8.85	8.85	-10	250	-3.99%
2019/12/25	0	0.00	2	8.02	8.05	-2	199	-1.00%
2019/12/17	0	0.00	45	7.78	7.82	-45	211	-21.28%
2019/12/13	0	0.00	1	7.94	7.87	-1	208	-0.48%
2019/11/29	0	0.00	20	7.50	7.53	-20	198	-10.06%
2019/11/28	6	7.48	0	0.00	7.50	6	188	3.18%
2019/11/27	1	7.54	18	7.55	7.54	-17	191	-8.89%
2019/11/25	10	7.69	0	0.00	7.68	10	191	5.22%
2019/11/21	0	7.32	0	0.00	7.32	0	184	0.02%
2019/11/20	0	7.36	0	0.00	7.34	0	183	0.01%
2019/11/18	1.1	7.30	0	0.00	7.31	1.1	184	0.57%
2019/11/13	1	7.40	0	0.00	7.38	1	188	0.53%
2019/11/11	1	7.50	0	0.00	7.55	1	186	0.54%
2019/11/06	5	7.55	0	0.00	7.55	5	189	2.66%
2019/11/04	1.3	7.59	0	0.00	7.53	1.3	192	0.69%
2019/10/30	0.1	7.70	0	0.00	7.70	0.1	196	0.05%
2019/10/18	0.3	7.82	0	0.00	7.79	0.3	234	0.12%
2019/10/17	0.2	7.80	1	7.88	7.84	-0.8	240	-0.35%
2019/09/26	0	7.75	0	0.00	7.58	0	233	0.00%
2019/09/25	0	0.00	5	7.48	7.48	-5	237	-2.11%
2019/09/20	0	0.00	2	7.42	7.42	-2	241	-0.83%
2019/09/10	0.2	7.55	0	0.00	7.53	0.2	243	0.08%
2019/09/06	0	0.00	4	7.63	7.60	-4	244	-1.63%
2019/08/16	0.2	7.47	0	0.00	7.40	0.2	329	0.06%
2019/08/08	20	7.70	0	0.00	7.69	20	329	6.07%
2019/08/07	10	7.68	0	0.00	7.69	10	335	2.98%
2019/08/01	10	7.86	0	0.00	7.83	10	362	2.76%
2019/07/30	0	0.00	3	7.82	7.76	-3	374	-0.80%
2019/07/26	15	7.95	0	0.00	7.91	15	415	3.61%
2019/07/25	18	7.95	0	0.00	8.00	18	445	4.04%
2019/07/23	3	7.90	0	0.00	7.91	3	678	0.44%
2019/07/15	0	0.00	1	7.59	7.57	-1	731	-0.14%
2019/06/27	1	7.92	0	0.00	7.90	1	1,546	0.06%
2019/06/14	3	7.98	2	7.96	7.95	1	1,805	0.06%
2019/06/13	0	0.00	1	8.01	8.04	-1	1,802	-0.06%
2019/06/10	0	0.00	5	8.22	8.33	-5	1,793	-0.28%
2019/06/05	0	0.00	1	8.26	8.24	-1	1,789	-0.06%
2019/05/24	0	0.00	10	8.43	8.21	-10	1,745	-0.57%
2019/05/23	1	7.70	0	0.00	7.83	1	1,701	0.06%
2019/05/15	0	0.00	4	7.97	7.97	-4	1,683	-0.24%
2019/05/14	0	0.00	5	7.81	7.83	-5	1,674	-0.30%
2019/05/09	1.1	7.84	0	0.00	7.80	1.1	1,649	0.07%
2019/05/08	1	8.02	1	8.03	8.02	0	1,637	0.00%
2019/05/06	12	8.05	2	8.20	7.97	10	1,618	0.62%
2019/05/03	6	8.12	0	0.00	8.26	6	1,599	0.38%
2019/05/02	4	8.60	0	0.00	8.60	4	1,573	0.25%
2019/04/30	0	0.00	5	8.46	8.43	-5	1,537	-0.33%
2019/04/29	15	8.01	5	8.05	7.96	10	1,485	0.67%
2019/04/25	0.1	9.81	0	0.00	9.81	0.1	1,284	0.01%
2019/04/24	9	10.82	0	0.00	10.90	9	1,276	0.71%
2019/04/23	0	0.00	5	11.15	11.00	-5	1,258	-0.40%
2019/04/22	4.9	10.88	80	10.90	10.85	-75.1	1,236	-6.07%
2019/04/19	22	10.95	0	0.00	10.80	22	1,220	1.80%
2019/04/18	103	11.18	34	11.16	10.90	69	1,191	5.79%	大買/
2019/04/17	19	11.88	54	12.17	11.75	-35	1,118	-3.13%
2019/04/16	6	11.70	44	11.78	11.70	-38	948	-4.00%
2019/04/15	0	0.00	5	11.57	11.60	-5	935	-0.53%
2019/04/12	5	12.50	0	0.00	11.55	5	916	0.55%
2019/04/11	5	12.00	7	12.00	12.00	-2	874	-0.23%
2019/04/10	5	11.73	10	11.83	11.55	-5	834	-0.60%
2019/04/09	6	11.68	0	0.00	11.50	6	798	0.75%
2019/04/08	0	12.05	1	12.10	12.10	-1	755	-0.13%
2019/04/03	5	12.20	0	0.00	12.10	5	711	0.70%
2019/04/02	126.8	12.38	35	12.18	12.30	91.8	650	14.11%	大買/
2019/04/01	0	0.00	1	11.95	11.95	-1	443	-0.23%
2019/03/29	2	10.75	4	10.90	10.90	-2	340	-0.59%
2019/03/28	0	0.00	19	9.93	9.93	-19	162	-11.66%
2019/03/27	0	9.03	0	0.00	9.03	0	100	0.00%
2019/01/28	0	0.00	0.4	8.51	8.51	-0.4	85	-0.44%
2019/01/15	0	0.00	13	8.46	8.49	-13	88	-14.76%
2018/12/21	0	0.00	10	8.93	8.93	-10	102	-9.77%
2018/12/10	0	0.00	3	9.29	9.22	-3	116	-2.59%
2018/12/06	0	0.00	4	9.04	9.05	-4	113	-3.52%
2018/11/26	0	0.00	1	8.51	8.51	-1	104	-0.96%
2018/11/15	0	0.00	14	8.37	8.37	-14	107	-13.02%
2018/10/11	5	7.87	0	0.00	7.99	5	119	4.18%
2018/09/27	0.1	9.22	0	0.00	9.22	0.1	130	0.08%
2018/09/13	4	7.91	0	0.00	8.36	4	120	3.32%
2018/09/10	3	8.58	0	0.00	8.56	3	121	2.46%
2018/09/07	4	8.77	0	0.00	8.77	4	119	3.34%
2018/09/04	0	8.80	0	0.00	8.89	0	122	0.00%
2018/08/21	0.1	8.81	0	0.00	8.81	0.1	141	0.07%
2018/08/13	2	8.85	0	0.00	8.96	2	151	1.32%
2018/08/10	1	9.10	0	0.00	9.05	1	147	0.68%
2018/07/06	1	9.00	0	0.00	9.01	1	182	0.55%
2018/07/02	1	9.47	0	0.00	9.47	1	190	0.52%
2018/05/22	2	9.65	0	0.00	9.63	2	239	0.84%
2018/05/16	1	9.50	0	0.00	9.50	1	245	0.41%
2018/05/15	3	9.60	0	0.00	9.60	3	252	1.19%
2018/03/26	0	10.45	0	0.00	10.50	0	386	0.00%
2018/03/22	0	10.60	0	0.00	10.55	0	389	0.00%
2018/03/21	0	10.65	0	0.00	10.60	0	387	0.00%
2018/03/02	2	10.25	0	0.00	10.25	2	367	0.54%
2018/02/06	2	9.93	0.2	10.00	10.00	1.8	471	0.38%
2018/02/01	0	10.50	0	0.00	10.50	0	499	0.00%
2018/01/26	0	0.00	10	10.60	10.60	-10	507	-1.97%
2018/01/25	0	0.00	5	10.80	10.75	-5	504	-0.99%
2018/01/16	4	11.00	4	11.05	10.95	0	599	0.00%
2018/01/15	1	11.10	0	0.00	11.20	1	599	0.17%
2018/01/12	10	11.50	15	11.35	11.15	-5	593	-0.84%
2018/01/10	8	10.69	0	0.00	10.80	8	542	1.47%
2018/01/04	0	0.00	3	10.35	10.35	-3	607	-0.49%