普誠 (6129)-台新-新營券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
21.00
漲跌
▼0.05
漲幅
-0.24%
成交量
151張
產業
上櫃半導體類股▲0.01%
401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

普誠 (6129)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/08/21	0.2	22.90	7	23.04	22.90	-6.8	822	-0.83%
2024/08/15	0.2	21.20	0	0.00	21.15	0.2	793	0.03%
2024/08/14	0	0.00	3	21.20	20.90	-3	793	-0.38%
2024/08/09	1	21.25	0	0.00	20.90	1	794	0.13%
2024/08/08	0	0.00	2	21.00	20.95	-2	795	-0.25%
2024/08/06	1	19.20	2	19.40	19.85	-1	789	-0.13%
2024/08/05	3	20.32	0	0.00	20.30	3	771	0.39%
2024/08/01	0	0.00	1	23.30	23.50	-1	754	-0.13%
2024/07/30	1	22.05	0	0.00	22.85	1	758	0.13%
2024/07/29	1	22.50	1	22.55	22.40	0	754	0.00%
2024/07/26	1	22.90	11	22.87	23.00	-10	748	-1.34%
2024/07/22	0	0.00	1	24.15	24.10	-1	739	-0.14%
2024/07/19	3	25.03	2	24.95	24.90	1	732	0.14%
2024/07/18	1	25.70	0	0.00	25.75	1	728	0.14%
2024/07/16	1	26.50	0	0.00	26.45	1	715	0.14%
2024/07/15	14	27.30	13	26.92	26.75	1	713	0.14%
2024/07/12	0	0.00	2	25.20	25.40	-2	644	-0.31%
2024/07/10	0	0.00	5	25.50	25.40	-5	653	-0.76%
2024/07/09	2	25.05	0	0.00	25.30	2	657	0.30%
2024/07/08	1	25.75	0	0.00	25.70	1	658	0.16%
2024/07/05	8	26.03	3	26.10	26.20	5	648	0.77%
2024/07/04	3	25.40	10	25.39	25.30	-7	634	-1.10%
2024/06/27	0	0.00	1	25.05	24.70	-1	632	-0.16%
2024/06/25	1	24.75	0	0.00	24.80	1	696	0.14%
2024/06/21	0	0.00	0.3	25.30	25.20	-0.3	689	-0.04%
2024/06/19	1	24.85	0	0.00	24.75	1	699	0.14%
2024/06/17	1	24.90	0	0.00	25.05	1	710	0.14%
2024/06/14	1	24.85	0	0.00	25.05	1	715	0.14%
2024/06/07	0	0.00	3	25.50	25.65	-3	728	-0.41%
2024/06/06	2	25.55	0	0.00	25.55	2	734	0.27%
2024/06/05	3	26.05	0	0.00	25.80	3	734	0.41%
2024/06/04	0	0.00	1	26.75	26.50	-1	757	-0.13%
2024/06/03	1	26.10	0	0.00	26.10	1	772	0.13%
2024/05/31	1	26.20	0	0.00	26.20	1	783	0.13%
2024/05/30	6	26.68	8	26.64	26.55	-2	784	-0.25%
2024/05/29	6	27.10	1	26.90	27.00	5	782	0.64%
2024/05/28	0	0.00	2	26.05	25.95	-2	723	-0.28%
2024/05/27	0	0.00	3	24.82	24.65	-3	694	-0.43%
2024/05/15	1	24.40	0	0.00	24.30	1	779	0.13%
2024/05/14	0	0.00	1	24.55	24.55	-1	786	-0.13%
2024/05/09	0	0.00	5	23.90	23.90	-5	800	-0.62%
2024/05/06	1	24.35	0	0.00	24.25	1	831	0.12%
2024/04/22	5	23.74	0	0.00	23.50	5	907	0.55%
2024/04/19	1	23.55	0	0.00	23.90	1	908	0.11%
2024/04/16	1	24.65	0	0.00	24.50	1	919	0.11%
2024/04/03	0	0.00	7	26.80	26.75	-7	1,016	-0.69%
2024/04/02	0	0.00	5	27.20	26.90	-5	1,097	-0.46%
2024/03/28	2.1	27.24	0	0.00	27.55	2.1	1,485	0.14%
2024/03/21	0.1	26.25	0	0.00	26.20	0.1	1,561	0.01%
2024/03/20	3	26.22	2	26.20	26.15	1	1,565	0.06%
2024/03/19	5	26.50	0	0.00	26.35	5	1,591	0.31%
2024/03/14	10	26.90	0	0.00	26.75	10	1,617	0.62%
2024/03/12	1	27.85	2	27.78	27.90	-1	1,690	-0.06%
2024/03/11	2	27.00	0	0.00	26.90	2	1,705	0.12%
2024/03/08	1	26.75	0	0.00	26.80	1	1,712	0.06%
2024/03/07	1.1	27.66	2	27.60	27.55	-0.9	1,695	-0.05%
2024/03/06	1	28.25	11	28.20	28.10	-10	1,691	-0.59%
2024/03/04	10	29.00	0	0.00	28.60	10	1,742	0.57%
2024/03/01	1	28.40	0	0.00	28.65	1	1,811	0.06%
2024/02/27	0	0.00	1	28.75	28.55	-1	1,879	-0.05%
2024/02/26	1	29.25	0	0.00	29.00	1	2,025	0.05%
2024/02/22	3	29.10	0	0.00	29.05	3	2,120	0.14%
2024/02/21	1	29.10	0.4	29.20	29.15	0.7	2,146	0.03%
2024/02/20	1	29.40	0	0.00	29.40	1	2,161	0.05%
2024/02/15	2	28.75	1	28.25	28.70	1	2,187	0.05%
2024/01/25	0	0.00	1	29.35	29.30	-1	2,273	-0.04%
2024/01/24	2	29.80	0	0.00	29.70	2	2,279	0.09%
2024/01/22	4	29.55	0	0.00	29.50	4	2,289	0.17%
2024/01/19	0.2	29.20	0	0.00	29.00	0.2	2,293	0.01%
2024/01/17	2	29.65	0	0.00	29.20	2	2,328	0.09%
2024/01/11	2	29.40	0	0.00	29.30	2	2,457	0.08%
2024/01/10	0.1	29.35	0	0.00	29.25	0.1	2,515	0.00%
2024/01/09	0.1	30.00	0	0.00	29.75	0.1	2,499	0.00%
2024/01/05	2	30.63	0	0.00	30.45	2	2,474	0.08%
2024/01/04	0	0.00	1	31.15	30.45	-1	2,492	-0.04%
2024/01/02	1	30.70	0	0.00	30.80	1	2,431	0.04%
2023/12/29	0	0.00	1	30.90	30.85	-1	2,420	-0.04%
2023/12/28	1	31.50	0	0.00	31.25	1	2,402	0.04%
2023/12/27	2	32.08	3.1	32.61	32.00	-1.1	2,321	-0.05%
2023/12/26	1	30.70	0.4	30.75	30.70	0.6	1,943	0.03%
2023/12/25	0.4	30.48	1	30.35	30.05	-0.6	1,905	-0.03%
2023/12/22	4	29.96	1	30.15	29.95	3	1,875	0.16%
2023/12/21	1	30.60	3.4	30.54	30.25	-2.4	1,840	-0.13%
2023/12/19	0.3	29.30	5	29.20	29.10	-4.7	1,773	-0.27%
2023/12/18	1.1	29.77	0	0.00	29.75	1.1	1,758	0.06%
2023/12/15	1	30.20	0.2	30.25	30.10	0.9	1,750	0.05%
2023/12/14	1.1	30.44	0.2	30.90	30.35	0.9	1,746	0.05%
2023/12/13	1	30.50	1	30.65	30.20	0	1,725	0.00%
2023/12/12	0.2	30.00	0	0.00	30.10	0.2	1,713	0.01%
2023/12/11	1.5	30.38	1	30.85	30.25	0.5	1,707	0.03%
2023/12/08	2.3	30.76	6	30.87	30.40	-3.7	1,694	-0.22%
2023/12/07	5	30.40	0	0.00	30.05	5	1,649	0.30%
2023/12/06	3.9	30.85	7	30.74	31.00	-3.1	1,615	-0.19%
2023/12/04	2	30.35	0.2	30.45	30.35	1.8	1,584	0.11%
2023/12/01	2	30.75	1	31.25	30.65	1	1,594	0.06%
2023/11/30	3	30.98	0	0.00	30.90	3	1,684	0.18%
2023/11/29	3.2	31.45	3	31.82	31.40	0.2	1,669	0.01%
2023/11/28	7.1	31.01	28.3	31.35	31.55	-21.2	1,618	-1.31%
2023/11/27	5	30.64	7	30.91	30.30	-2	1,533	-0.13%
2023/11/24	24	30.63	6	30.65	30.25	18	1,503	1.20%
2023/11/22	2	31.10	8.1	31.58	31.75	-6.1	1,288	-0.47%
2023/11/21	0	0.00	10	30.52	30.50	-10	1,191	-0.84%
2023/11/20	1	30.60	0	0.00	30.35	1	1,182	0.08%
2023/11/17	4	30.36	0	0.00	30.35	4	1,147	0.35%
2023/11/16	1.1	30.28	0	0.00	30.00	1.1	1,129	0.10%
2023/11/13	3	29.60	3	28.90	28.90	0	1,069	0.00%
2023/11/10	0	0.00	0.1	30.20	30.00	-0.1	1,057	-0.01%
2023/11/08	4	29.81	0	0.00	29.75	4	1,051	0.38%
2023/11/07	0	0.00	2	29.30	29.15	-2	1,016	-0.20%
2023/11/03	0	0.00	5	28.05	28.00	-5	1,115	-0.45%
2023/11/02	1	28.05	0	0.00	28.15	1	1,111	0.09%
2023/11/01	0.1	28.15	0	0.00	27.85	0.1	1,115	0.01%
2023/10/31	0	0.00	0.1	28.60	28.20	-0.1	1,108	-0.01%
2023/10/27	1	29.60	0	0.00	28.85	1	1,111	0.09%
2023/10/25	5.1	30.33	1	30.20	29.90	4.1	1,097	0.37%
2023/10/24	1	30.35	0	0.00	30.05	1	1,077	0.09%
2023/10/23	0.1	29.05	0	0.00	30.25	0.1	1,052	0.01%
2023/10/19	1	30.45	0	0.00	29.25	1	1,024	0.10%
2023/10/18	5.2	29.61	7	29.49	29.85	-1.8	946	-0.19%
2023/10/16	5	28.60	0	0.00	28.40	5	893	0.56%
2023/10/05	0	0.00	1	30.00	29.45	-1	953	-0.10%
2023/09/19	1	30.06	0	0.00	29.80	1	1,070	0.10%
2023/09/08	0	0.00	1	29.65	29.70	-1	1,171	-0.09%
2023/09/05	12.2	30.72	11	31.10	31.00	1.2	1,270	0.09%
2023/08/30	0.2	29.20	0	0.00	29.20	0.2	1,244	0.02%
2023/08/29	1	28.65	0	0.00	28.65	1	1,260	0.08%
2023/08/24	3	29.35	0	0.00	28.75	3	1,296	0.23%
2023/08/15	0	0.00	1	28.25	28.25	-1	1,344	-0.07%
2023/08/14	8	28.28	0	0.00	28.20	8	1,350	0.59%
2023/08/09	1	31.20	1	31.10	30.85	0	1,317	0.00%
2023/08/02	2	29.85	0	0.00	29.95	2	1,272	0.16%
2023/07/31	2	30.88	0	0.00	30.60	2	1,420	0.14%
2023/07/25	1	30.35	0	0.00	30.30	1	1,543	0.06%
2023/07/24	1.1	29.91	0	0.00	29.95	1.1	1,552	0.07%
2023/07/20	0	0.00	2	31.00	30.95	-2	1,603	-0.12%
2023/07/19	1	30.60	0	0.00	30.60	1	1,614	0.06%
2023/07/18	5	30.99	3	30.80	30.80	2	1,658	0.12%
2023/07/17	0	0.00	1	30.70	31.45	-1	1,739	-0.06%
2023/07/13	5.1	31.08	0	0.00	30.75	5.1	1,998	0.26%
2023/07/12	1	31.30	41	31.28	31.15	-40	2,041	-1.96%
2023/07/11	3	31.75	3	31.75	31.60	0	2,102	0.00%
2023/07/10	1	31.95	0	0.00	31.90	1	2,136	0.05%
2023/07/07	5	31.80	0	0.00	32.30	5	2,190	0.23%
2023/07/06	1	32.50	2	32.30	32.30	-1	2,264	-0.04%
2023/07/05	1	33.20	0	0.00	32.85	1	2,266	0.04%
2023/07/04	2	32.65	0	0.00	32.85	2	2,260	0.09%
2023/07/03	2.1	32.61	30	32.43	32.75	-27.9	2,269	-1.23%
2023/06/29	0	0.00	17	32.10	31.90	-17	2,273	-0.75%
2023/06/26	1	32.00	0	0.00	32.00	1	2,416	0.04%
2023/06/20	1	33.00	0	0.00	32.70	1	2,474	0.04%
2023/06/19	1	33.00	0	0.00	33.15	1	2,578	0.04%
2023/06/15	9	33.58	0	0.00	33.25	9	2,629	0.34%
2023/06/14	8.2	33.78	0	0.00	33.45	8.2	2,636	0.31%
2023/06/13	4	33.13	4	33.39	33.35	0	2,666	0.00%
2023/06/12	2	31.75	1	31.50	31.45	1	2,679	0.04%
2023/06/09	1	32.00	1	32.20	32.10	0	2,718	0.00%
2023/06/08	4	32.61	0	0.00	32.50	4	2,756	0.15%
2023/06/05	28.2	33.89	0	0.00	33.80	28.2	3,742	0.75%
2023/06/02	0.2	33.85	1	33.95	33.85	-0.8	3,788	-0.02%
2023/05/31	0	0.00	0.4	33.43	33.35	-0.4	3,857	-0.01%
2023/05/30	1	33.30	0.1	33.28	33.35	0.9	3,878	0.02%
2023/05/26	0	0.00	1	32.70	32.30	-1	3,911	-0.03%
2023/05/25	0	0.00	1	33.00	32.75	-1	3,966	-0.03%
2023/05/23	0	0.00	32	33.13	33.25	-32	4,095	-0.78%
2023/05/19	0	0.00	6	32.94	32.65	-6	4,160	-0.14%
2023/05/18	0	0.00	40	32.93	32.95	-40	4,178	-0.96%
2023/05/15	11	32.17	8.5	32.44	32.00	2.5	4,231	0.06%
2023/05/11	3	33.00	0	0.00	32.50	3	4,541	0.07%
2023/05/10	0	0.00	4	32.95	33.30	-4	4,673	-0.09%
2023/05/09	4	33.03	4	32.85	32.95	0	4,708	0.00%
2023/05/08	3	33.32	1	33.30	33.30	2	4,722	0.04%
2023/05/05	23	33.86	31	33.65	33.55	-8	4,793	-0.17%
2023/05/04	7	35.87	0	0.00	35.65	7	4,997	0.14%
2023/05/03	1.2	35.98	30	35.54	35.95	-28.8	5,075	-0.57%
2023/04/27	1	34.10	1	33.90	33.90	0	5,071	0.00%
2023/04/26	6	33.23	6	33.71	33.80	0	5,055	0.00%
2023/04/25	28	33.76	14	33.87	33.40	14	5,049	0.28%
2023/04/21	9	34.94	7	34.52	34.45	2	5,059	0.04%
2023/04/20	5	35.45	5	36.03	35.35	0	5,038	0.00%
2023/04/19	7	37.41	15	37.21	36.90	-8	5,099	-0.16%
2023/04/18	4.3	37.52	5	37.51	37.60	-0.7	4,962	-0.01%
2023/04/17	15	37.35	3	37.18	37.10	12	4,837	0.25%
2023/04/14	4	36.75	14	36.64	36.40	-10	4,783	-0.21%
2023/04/13	2	36.90	13	36.82	36.30	-11	4,709	-0.23%
2023/04/12	10	36.85	3	37.00	36.90	7	4,683	0.15%
2023/04/11	34	36.36	3	36.35	36.45	31	4,630	0.67%
2023/04/10	2	35.35	0	0.00	35.15	2	4,553	0.04%
2023/04/06	12.1	35.10	1	34.85	35.20	11.1	4,548	0.24%
2023/03/30	2	34.43	0	0.00	34.40	2	4,538	0.04%
2023/03/29	0	34.40	1	34.70	34.45	-1	4,543	-0.02%
2023/03/28	18	34.46	1	34.60	34.15	17	4,563	0.37%
2023/03/27	7.2	35.95	0	0.00	35.60	7.2	4,479	0.16%
2023/03/24	34.2	36.59	1	36.75	36.40	33.2	4,459	0.74%
2023/03/23	1	36.45	10	36.47	36.35	-9	4,437	-0.20%
2023/03/22	3	36.65	2	37.18	36.50	1	4,450	0.02%
2023/03/21	3	36.27	0	0.00	36.00	3	4,378	0.07%
2023/03/20	0	0.00	6	36.10	36.00	-6	4,356	-0.14%
2023/03/17	4	36.20	0	0.00	35.85	4	4,373	0.09%
2023/03/16	1	36.35	10	36.61	35.65	-9	4,381	-0.21%
2023/03/15	8	37.00	1	36.61	37.00	7	4,485	0.16%
2023/03/14	0	36.10	1.2	35.92	36.10	-1.2	4,535	-0.03%
2023/03/13	3.1	35.42	0.1	36.29	36.10	3	4,884	0.06%
2023/03/10	3.1	36.54	4.1	36.71	36.40	-1	5,179	-0.02%
2023/03/09	42.1	38.55	19	38.57	38.05	23.1	5,169	0.45%
2023/03/08	71	37.75	50	37.62	37.80	21	4,767	0.44%
2023/03/07	5	35.80	0	0.00	35.60	5	4,431	0.11%
2023/03/06	1	35.15	0	0.00	35.15	1	4,397	0.02%
2023/03/03	0	35.55	1	35.80	35.05	-1	4,431	-0.02%
2023/03/01	0	0.00	2	34.95	34.75	-2	4,467	-0.04%
2023/02/24	0	35.30	0	0.00	34.80	0	4,472	0.00%
2023/02/23	4	35.41	7	35.56	35.55	-3	4,444	-0.07%
2023/02/22	1	34.80	1	35.40	34.95	0	4,425	0.00%
2023/02/21	10	35.10	5	35.47	35.30	5	4,399	0.11%
2023/02/20	0	0.00	3	34.83	35.20	-3	4,365	-0.07%
2023/02/17	2.3	34.46	4	34.38	34.30	-1.7	4,344	-0.04%
2023/02/16	1	34.10	0.7	34.37	34.30	0.3	4,343	0.01%
2023/02/15	1	33.65	1.3	33.98	33.70	-0.3	4,366	-0.01%
2023/02/14	0	33.75	0	0.00	33.75	0	4,378	0.00%
2023/02/13	1	34.00	0	0.00	33.85	1	4,408	0.02%
2023/02/10	5	35.00	11	34.60	34.45	-6	4,545	-0.13%
2023/02/09	7	36.03	7	36.10	35.45	0	4,585	0.00%
2023/02/08	0.2	35.25	1	35.55	35.40	-0.9	4,375	-0.02%
2023/02/07	2	34.03	3	34.00	34.30	-1	4,247	-0.02%
2023/02/06	0	0.00	6	34.72	34.50	-6	4,213	-0.14%
2023/02/02	27	35.67	22	35.93	35.70	5	4,094	0.12%
2023/02/01	17	33.80	5	33.92	34.00	12	3,765	0.32%
2023/01/31	0.3	32.85	0	0.00	32.75	0.3	3,656	0.01%
2023/01/30	0	0.00	2	32.63	32.35	-2	3,626	-0.06%
2023/01/17	0	0.00	0.2	31.55	31.50	-0.2	3,603	-0.01%
2023/01/13	0.2	31.32	3	31.75	31.05	-2.8	3,627	-0.08%
2023/01/12	0	0.00	1	32.49	31.50	-1	3,636	-0.03%
2023/01/11	0.2	31.68	3.1	32.11	32.25	-2.9	3,618	-0.08%
2023/01/10	0.1	31.10	0.1	31.65	31.60	0	3,631	0.00%
2023/01/09	3.1	32.33	10	32.28	31.95	-6.9	3,649	-0.19%
2023/01/05	8	30.74	5	31.07	30.30	3	3,608	0.08%
2023/01/04	6	30.46	3	30.30	30.35	3	3,626	0.08%
2022/12/28	0	0.00	1.1	29.64	29.50	-1.1	3,873	-0.03%
2022/12/27	3	30.03	0	0.00	30.00	3	3,913	0.08%
2022/12/26	2	30.20	0.2	30.90	30.00	1.8	3,960	0.04%
2022/12/22	0.2	30.05	0	0.00	30.05	0.2	4,012	0.00%
2022/12/21	2	29.73	1	29.90	29.55	1	4,070	0.02%
2022/12/20	0.1	31.05	0.1	32.30	29.75	0	4,098	0.00%
2022/12/19	0.1	31.05	0	0.00	30.85	0.1	4,127	0.00%
2022/12/16	1	31.51	0	0.00	31.35	1	4,258	0.02%
2022/12/15	0	32.05	0	0.00	32.10	0	4,285	0.00%
2022/12/14	2.1	32.26	0.2	32.35	32.35	1.9	4,329	0.04%
2022/12/13	4.1	31.96	0	0.00	31.20	4.1	4,304	0.10%
2022/12/12	5.1	31.79	3	31.77	31.70	2.1	4,308	0.05%
2022/12/09	4	32.45	0	0.00	32.15	4	4,333	0.09%
2022/12/08	3	32.82	0	0.00	32.70	3	4,354	0.07%
2022/12/07	12.1	33.47	12	32.63	32.60	0.1	4,380	0.00%
2022/12/06	8	35.06	11	35.19	35.00	-3	4,255	-0.07%
2022/12/05	17	35.95	33	35.39	34.80	-16	4,157	-0.38%
2022/12/02	34	34.86	23.2	34.24	35.90	10.8	3,800	0.29%
2022/12/01	15	32.74	30	32.89	32.65	-15	3,541	-0.42%
2022/11/29	11	32.32	7	32.39	31.85	4	3,707	0.11%
2022/11/25	2	31.35	0	0.00	31.25	2	3,907	0.05%
2022/11/24	1	31.80	6	31.99	32.15	-5	3,939	-0.13%
2022/11/23	2	31.10	3	31.18	31.00	-1	3,952	-0.03%
2022/11/22	1	29.95	0	0.00	30.00	1	4,065	0.02%
2022/11/21	2	30.85	2	30.70	30.50	0	4,414	0.00%
2022/11/18	1	31.05	0	0.00	30.85	1	4,544	0.02%
2022/11/17	0	0.00	1.1	31.81	31.60	-1.1	4,668	-0.02%
2022/11/16	0	0.00	6	31.37	31.50	-6	4,802	-0.12%
2022/11/15	0	0.00	7.5	31.17	31.10	-7.5	4,883	-0.15%
2022/11/14	10	31.00	0	0.00	30.85	10	5,247	0.19%
2022/11/11	2	30.95	0	0.00	30.50	2	5,556	0.04%
2022/11/09	0	0.00	1	30.75	30.70	-1	6,360	-0.02%
2022/11/08	4	31.74	0	0.00	30.40	4	6,691	0.06%
2022/11/07	1	29.70	1	30.85	30.70	0	7,436	0.00%
2022/11/04	0	0.00	0.1	29.78	29.75	-0.1	7,562	0.00%
2022/10/28	10	27.35	0	0.00	27.25	10	8,752	0.11%
2022/10/26	0.1	27.20	0.5	27.10	27.05	-0.4	8,883	0.00%
2022/10/24	1	28.20	0	0.00	28.15	1	9,190	0.01%
2022/10/20	1.1	28.59	0	0.00	28.65	1.1	9,238	0.01%
2022/10/19	9	29.97	9.1	29.93	29.40	-0.1	9,249	0.00%
2022/10/18	0	0.00	0.1	29.75	29.70	-0.1	9,283	0.00%
2022/10/17	1.2	27.40	2	28.20	29.50	-0.9	9,320	-0.01%
2022/10/14	0	0.00	0.2	28.65	28.60	-0.2	9,313	0.00%
2022/10/13	2	26.78	0	0.00	26.75	2	9,334	0.02%
2022/10/12	0.1	28.85	0	0.00	29.20	0.1	9,307	0.00%
2022/10/07	1.1	31.80	2	31.90	31.75	-1	9,286	-0.01%
2022/10/06	1	31.70	3	31.63	31.60	-2	9,272	-0.02%
2022/10/05	9	31.21	3	30.73	30.60	6	9,191	0.07%
2022/10/04	0	0.00	1	31.00	31.00	-1	9,153	-0.01%
2022/10/03	2	30.30	0	0.00	30.25	2	9,109	0.02%
2022/09/30	2	29.45	0	0.00	29.60	2	9,089	0.02%
2022/09/29	1	29.70	4	29.66	29.20	-3	9,114	-0.03%
2022/09/28	19	29.95	3	29.55	28.60	16	9,104	0.18%
2022/09/27	2	29.95	2	29.60	30.60	0	9,054	0.00%
2022/09/26	9	30.32	4	30.88	29.85	5	9,028	0.06%
2022/09/23	3	32.03	2	32.95	31.30	1	9,012	0.01%
2022/09/21	3	33.05	5.3	33.30	33.40	-2.3	8,950	-0.03%
2022/09/19	7.1	34.15	7	34.09	33.40	0.1	9,117	0.00%
2022/09/16	6.2	34.43	6	34.52	33.90	0.2	9,098	0.00%
2022/09/15	3.1	35.52	6	35.62	34.85	-2.9	9,059	-0.03%
2022/09/14	2	35.88	10	34.60	35.95	-8	9,020	-0.09%
2022/09/13	5	35.90	1.3	35.74	35.90	3.7	8,975	0.04%
2022/09/08	0	0.00	1	34.40	34.60	-1	8,958	-0.01%
2022/09/07	7.2	34.30	5	34.45	34.00	2.2	8,946	0.02%
2022/09/06	6	35.32	3	35.82	34.75	3	8,897	0.03%
2022/09/05	8.1	37.57	1	38.30	37.00	7.1	8,723	0.08%
2022/09/02	15.1	38.93	15	38.66	39.10	0.1	8,648	0.00%
2022/09/01	10.5	38.23	15	38.24	37.90	-4.5	8,550	-0.05%
2022/08/31	8	37.79	2	37.45	37.85	6	8,430	0.07%
2022/08/30	4	37.84	0	0.00	37.70	4	8,506	0.05%
2022/08/29	9.9	37.62	10	37.41	37.30	-0.1	8,844	0.00%
2022/08/26	8.4	40.41	6	40.59	39.80	2.4	8,843	0.03%
2022/08/25	8.1	41.08	10	41.22	40.75	-1.9	8,517	-0.02%
2022/08/24	7.1	41.56	6	41.63	41.25	1.1	8,446	0.01%
2022/08/23	9	41.46	13.1	41.43	42.15	-4.1	8,354	-0.05%
2022/08/22	8.1	41.14	5.1	40.93	41.05	3	8,264	0.04%
2022/08/19	23	41.87	15	41.94	41.10	8	8,208	0.10%
2022/08/18	28	42.52	32	42.31	41.95	-4	7,914	-0.05%
2022/08/17	36	41.72	33.2	41.94	41.90	2.8	7,660	0.04%
2022/08/16	45.2	41.46	43.1	41.52	41.80	2.1	7,461	0.03%
2022/08/15	28.1	40.91	22	41.03	40.05	6.1	7,064	0.09%
2022/08/12	58	41.23	56.2	41.06	40.00	1.9	6,698	0.03%
2022/08/11	24	38.93	25	39.08	38.80	-1	5,792	-0.02%
2022/08/10	8	38.97	8	38.86	38.80	0	5,580	0.00%
2022/08/09	13	38.71	28.1	38.61	39.30	-15.1	5,398	-0.28%
2022/08/08	3	37.10	16	37.84	37.85	-13	4,984	-0.26%
2022/08/05	5	37.50	19.1	37.29	37.10	-14.1	4,658	-0.30%
2022/08/04	1.1	34.03	1	35.00	34.70	0.1	4,366	0.00%
2022/08/03	4	34.85	0	0.00	34.20	4	4,331	0.09%
2022/08/02	5	35.56	6	35.24	34.75	-1	4,261	-0.02%
2022/08/01	7	36.14	8	36.31	36.25	-1	4,189	-0.02%
2022/07/29	13	35.93	22	36.11	36.00	-9	4,065	-0.22%
2022/07/28	1	34.00	0	0.00	34.00	1	3,877	0.03%
2022/07/26	1	33.80	2	34.00	34.05	-1	3,800	-0.03%
2022/07/25	0	0.00	6	34.03	34.05	-6	3,776	-0.16%
2022/07/22	5	33.71	8	33.81	33.55	-3	3,730	-0.08%
2022/07/21	9	32.95	0	0.00	32.95	9	3,674	0.25%
2022/07/20	30	33.13	37	32.64	32.00	-7	3,648	-0.19%
2022/07/19	1	32.20	1	31.85	31.90	0	3,620	0.00%
2022/07/18	0	0.00	3	31.18	31.35	-3	3,588	-0.08%
2022/07/15	0	0.00	0.1	30.90	30.85	-0.1	3,574	0.00%
2022/07/14	9	30.06	8	30.40	30.70	1	3,539	0.03%
2022/07/13	5	29.25	5	29.40	28.95	0	3,485	0.00%
2022/07/12	4	28.48	0	0.00	28.40	4	3,484	0.11%
2022/07/11	0.1	29.70	0	0.00	29.65	0.1	3,480	0.00%
2022/07/08	5	30.48	1	30.00	29.95	4	3,478	0.11%
2022/07/07	5	30.08	21.2	30.11	30.50	-16.2	3,449	-0.47%
2022/07/06	1	31.00	6	30.78	29.60	-5	3,407	-0.15%
2022/07/05	18	30.75	7	30.67	31.00	11	3,409	0.32%
2022/07/04	1	30.00	4	30.20	29.90	-3	3,399	-0.09%
2022/07/01	0.2	31.55	8.2	30.52	29.50	-8	3,432	-0.23%
2022/06/30	0.1	33.20	5	32.60	31.95	-4.9	3,390	-0.14%
2022/06/29	14	34.31	16	34.30	33.80	-2	3,352	-0.06%
2022/06/28	41.1	34.01	46	33.93	34.00	-4.9	3,298	-0.15%
2022/06/27	19	33.28	15.1	33.44	34.40	3.9	3,338	0.12%
2022/06/24	12	31.23	18	31.18	31.30	-6	3,213	-0.19%
2022/06/23	8	30.74	5.1	30.80	30.45	2.9	3,203	0.09%
2022/06/22	6.1	30.87	35	31.59	30.55	-28.9	3,232	-0.89%
2022/06/21	35	31.54	0	0.00	31.90	35	3,247	1.08%
2022/06/20	20.1	31.34	16.1	30.96	30.50	4	3,394	0.12%
2022/06/17	15	33.08	54	32.95	32.80	-39	3,360	-1.16%
2022/06/16	3	33.87	0	0.00	33.60	3	3,337	0.09%
2022/06/15	5.1	34.99	0	0.00	34.85	5.1	3,310	0.15%
2022/06/14	13	35.44	8	35.29	35.00	5	3,293	0.15%
2022/06/13	1	35.10	57	34.91	34.90	-56	3,271	-1.71%
2022/06/10	69	36.35	1	36.56	36.10	68	3,241	2.10%
2022/06/09	21.1	36.67	9	36.56	36.25	12.1	3,198	0.38%
2022/06/08	14.1	36.59	2.1	37.24	37.15	12	3,145	0.38%
2022/06/07	46	36.41	20.1	36.83	36.40	25.9	2,996	0.86%
2022/06/06	1.1	35.58	3.3	35.62	36.00	-2.2	2,578	-0.09%
2022/06/02	5.2	34.09	0	0.00	33.80	5.2	2,466	0.21%
2022/06/01	1.1	34.89	1	34.91	34.75	0.1	2,485	0.00%
2022/05/31	6	34.69	17.1	34.35	34.30	-11.1	2,459	-0.45%
2022/05/30	11	34.50	12	34.63	34.40	-1	2,440	-0.04%
2022/05/27	5	34.15	4	34.21	33.40	1	2,406	0.04%
2022/05/26	5	33.44	5.2	34.08	33.70	-0.2	2,409	-0.01%
2022/05/25	2.1	32.46	5	32.94	32.20	-2.9	2,499	-0.11%
2022/05/24	16.1	34.01	6	34.77	32.55	10.1	3,065	0.33%
2022/05/23	0	0.00	0	33.20	33.20	0	3,113	0.00%
2022/05/13	0	0.00	1	28.25	28.35	-1	3,551	-0.03%
2022/05/12	1	28.50	1	28.85	27.80	0	3,598	0.00%
2022/05/09	0	28.20	0	0.00	28.00	0	3,762	0.00%
2022/05/06	6	28.80	0	0.00	29.10	6	3,911	0.15%
2022/05/05	6	29.89	1.1	29.71	29.80	4.9	3,932	0.12%
2022/05/03	0	0.00	4	28.30	28.40	-4	3,965	-0.10%
2022/04/29	9	28.59	4	29.25	28.50	5	4,025	0.12%
2022/04/28	4.1	27.96	4	28.80	28.30	0.1	4,066	0.00%
2022/04/27	3	28.00	0	0.00	28.30	3	4,117	0.07%
2022/04/26	3	29.07	0	0.00	29.05	3	4,157	0.07%
2022/04/25	0	0.00	1	30.30	29.25	-1	4,357	-0.02%
2022/04/22	3	31.60	2	31.90	31.30	1	4,447	0.02%
2022/04/21	1	32.35	0	0.00	32.30	1	4,468	0.02%
2022/04/20	3	32.90	4	32.63	32.60	-1	4,489	-0.02%
2022/04/18	2	32.35	0	0.00	32.15	2	4,550	0.04%
2022/04/15	4	33.25	0	0.00	33.05	4	4,579	0.09%
2022/04/14	2.1	33.92	0	0.00	33.85	2.1	4,637	0.05%
2022/04/13	3	34.20	8	34.39	34.20	-5	4,705	-0.11%
2022/04/12	1	33.65	2	34.15	33.65	-1	4,965	-0.02%
2022/04/11	4	35.28	8	34.68	34.30	-4	5,625	-0.07%
2022/04/08	5	35.50	3	35.25	35.25	2	5,935	0.03%
2022/04/07	1	36.10	13	36.07	35.05	-12	5,994	-0.20%
2022/04/06	3	35.30	3	35.60	35.60	0	5,989	0.00%
2022/04/01	0	0.00	1	35.50	35.45	-1	6,051	-0.02%
2022/03/31	3	36.47	3	35.95	35.75	0	6,163	0.00%
2022/03/30	5	35.93	9	36.18	36.10	-4	6,272	-0.06%
2022/03/29	7	35.61	7	35.10	35.10	0	6,210	0.00%
2022/03/28	2	35.80	4	35.20	35.20	-2	6,275	-0.03%
2022/03/25	17	35.72	6	35.67	35.80	11	6,347	0.17%
2022/03/24	2	35.58	1	35.75	35.55	1	6,376	0.02%
2022/03/23	3	34.50	6	35.68	36.10	-3	6,458	-0.05%
2022/03/22	2	34.30	3	34.07	34.05	-1	6,483	-0.02%
2022/03/21	4	34.46	3	34.30	34.30	1	6,635	0.02%
2022/03/18	6	34.21	0	0.00	34.10	6	6,881	0.09%
2022/03/17	4	33.40	2	34.15	34.15	2	7,511	0.03%
2022/03/16	4	33.39	2	32.75	32.50	2	7,803	0.03%
2022/03/15	2	33.28	4	33.05	33.05	-2	8,749	-0.02%
2022/03/14	4	34.60	6	34.12	34.10	-2	9,424	-0.02%
2022/03/11	2	34.00	1	34.05	34.05	1	10,076	0.01%
2022/03/10	1	34.95	0	0.00	34.85	1	10,132	0.01%
2022/03/09	4	34.35	4	34.08	34.10	0	10,126	0.00%
2022/03/08	3	34.50	4	33.71	33.40	-1	10,140	-0.01%
2022/03/07	4	35.54	8	34.99	34.90	-4	10,114	-0.04%
2022/03/04	1.9	36.75	2	36.80	36.55	-0.1	10,065	0.00%
2022/03/03	5.1	37.48	10.2	37.27	37.15	-5.1	10,046	-0.05%
2022/03/02	11.1	36.85	5	37.21	37.25	6.1	10,025	0.06%
2022/03/01	14.2	37.58	13	37.40	37.40	1.2	9,994	0.01%
2022/02/25	3	37.57	9	37.47	37.40	-6	9,937	-0.06%
2022/02/24	43	39.21	35	38.34	36.65	8	9,775	0.08%
2022/02/23	13	38.10	21	38.28	38.60	-8	9,159	-0.09%
2022/02/22	7	36.74	0	0.00	36.50	7	8,896	0.08%
2022/02/21	4	37.09	3	37.55	37.60	1	8,896	0.01%
2022/02/18	3	37.20	4	37.11	37.15	-1	8,898	-0.01%
2022/02/17	6	37.50	6	37.33	37.00	0	9,034	0.00%
2022/02/16	5	37.73	1	37.40	37.40	4	9,532	0.04%
2022/02/15	4	36.21	6	37.59	36.60	-2	9,639	-0.02%
2022/02/14	4	35.83	4	35.65	35.65	0	9,553	0.00%
2022/02/11	2	37.45	3	37.38	37.20	-1	9,521	-0.01%
2022/02/10	7	37.67	9	37.55	37.55	-2	9,512	-0.02%
2022/02/09	10	37.20	4	37.23	37.20	6	9,429	0.06%
2022/02/08	5	36.74	4	37.34	36.80	1	9,374	0.01%
2022/02/07	3	34.80	1	35.80	35.75	2	9,242	0.02%
2022/01/26	1	35.25	1	35.80	34.50	0	9,254	0.00%
2022/01/25	7	35.45	12	35.35	34.80	-5	9,356	-0.05%
2022/01/24	3	35.85	1	35.00	35.55	2	9,364	0.02%
2022/01/21	0	0.00	10.3	36.11	35.65	-10.3	9,381	-0.11%
2022/01/20	5.3	37.32	10	36.83	36.80	-4.7	9,455	-0.05%
2022/01/19	4	36.35	2	37.08	37.10	2	9,789	0.02%
2022/01/18	13	37.64	2	37.18	36.85	11	9,877	0.11%
2022/01/17	8	36.05	4	36.50	36.70	4	9,674	0.04%
2022/01/13	4	34.90	3	34.77	34.50	1	9,595	0.01%
2022/01/12	3	36.10	22	35.72	35.20	-19	9,601	-0.20%
2022/01/11	5	36.00	10	35.94	35.80	-5	9,619	-0.05%
2022/01/10	5	35.55	5	36.00	36.00	0	9,624	0.00%
2022/01/07	11	37.34	9.1	36.86	36.70	1.9	9,610	0.02%
2022/01/06	9	37.62	2	37.68	37.50	7	9,554	0.07%
2022/01/05	11.1	38.34	21	38.66	37.35	-9.9	9,515	-0.10%
2022/01/04	55	39.58	30.4	39.37	38.25	24.6	9,286	0.26%
2022/01/03	0.4	38.29	17.2	37.17	38.50	-16.7	8,636	-0.19%
2021/12/30	2.2	35.58	4.2	35.61	35.40	-2	8,325	-0.02%
2021/12/29	4	36.51	2	36.30	36.20	2	8,276	0.02%
2021/12/28	7.1	36.99	2	36.83	36.60	5.1	8,263	0.06%
2021/12/27	0	37.30	7.1	37.47	37.30	-7	8,227	-0.09%
2021/12/24	9.1	36.50	9	36.71	36.80	0.1	8,142	0.00%
2021/12/23	1	35.70	0	0.00	35.70	1	8,008	0.01%
2021/12/22	5	35.41	3	36.05	35.20	2	7,935	0.03%
2021/12/21	4	35.41	9	35.62	35.35	-5	7,883	-0.06%
2021/12/20	2.5	35.53	7	35.65	35.75	-4.5	7,840	-0.06%
2021/12/17	21.2	37.52	16	36.09	36.05	5.2	7,774	0.07%
2021/12/16	7.1	37.77	8	37.40	37.20	-0.9	7,661	-0.01%
2021/12/15	6.1	37.46	1	37.90	37.30	5.1	7,488	0.07%
2021/12/14	13.1	38.54	23	37.86	36.65	-9.9	7,364	-0.13%
2021/12/13	20.1	41.22	10.1	40.69	39.70	10	7,113	0.14%
2021/12/10	13	37.96	5.1	38.38	38.20	7.9	6,484	0.12%
2021/12/09	47.1	40.01	31	38.70	37.05	16.1	6,174	0.26%
2021/12/08	7	38.13	12.4	38.73	39.40	-5.4	5,211	-0.10%
2021/12/07	7	36.37	25.4	36.33	35.85	-18.4	4,534	-0.40%
2021/12/06	7	32.50	15	31.07	34.75	-8	3,878	-0.21%
2021/12/02	3	31.13	0	0.00	30.90	3	3,838	0.08%
2021/11/29	1	31.00	1	30.40	30.60	0	3,933	0.00%
2021/11/26	4	31.46	2	32.00	30.95	2	3,970	0.05%
2021/11/25	1	33.00	1	32.80	32.35	0	3,974	0.00%
2021/11/24	1	33.10	0	0.00	32.90	1	3,984	0.03%
2021/11/23	5	33.20	2	32.80	32.65	3	3,991	0.08%
2021/11/22	2	33.75	0	0.00	33.70	2	3,991	0.05%
2021/11/19	3	34.25	1	34.70	33.55	2	4,025	0.05%
2021/11/18	1	33.95	1	34.80	34.10	0	4,041	0.00%
2021/11/17	19	34.78	3.1	34.35	34.50	15.9	4,022	0.40%
2021/11/16	9.1	34.90	10	34.50	33.40	-0.9	3,965	-0.02%
2021/11/15	28	35.63	23	35.79	35.05	5	3,833	0.13%
2021/11/12	0	0.00	10	33.93	34.35	-10	3,320	-0.30%
2021/11/11	3	31.20	3	31.40	31.25	0	3,138	0.00%
2021/11/10	0	0.00	2	30.80	30.95	-2	3,152	-0.06%
2021/11/09	0	0.00	1	30.95	30.65	-1	3,174	-0.03%
2021/11/05	0	0.00	1	30.40	30.60	-1	3,239	-0.03%
2021/11/03	4	31.10	10	30.70	30.80	-6	3,366	-0.18%
2021/11/02	29	33.47	29	33.27	31.10	0	3,398	0.00%
2021/11/01	1	31.00	1	31.20	31.40	0	3,310	0.00%
2021/10/29	5	31.74	4	31.60	30.75	1	3,332	0.03%
2021/10/28	14	32.02	14	31.93	31.60	0	3,296	0.00%
2021/10/27	45	33.89	34	34.32	33.50	11	3,314	0.33%
2021/10/26	2	30.98	9.1	31.87	32.10	-7.1	3,033	-0.23%
2021/10/25	2	29.15	7	29.27	29.20	-5	3,010	-0.17%
2021/10/21	3	29.55	1	30.30	28.85	2	3,655	0.05%
2021/10/20	0	0.00	1	28.85	29.30	-1	3,829	-0.03%
2021/10/19	1	29.35	0	0.00	28.50	1	4,739	0.02%
2021/10/18	0	0.00	0	28.95	28.70	0	5,153	0.00%
2021/10/14	0	0.00	1	26.10	26.40	-1	5,377	-0.02%
2021/10/13	3	26.57	2	26.15	25.70	1	5,442	0.02%
2021/10/08	6	28.32	5	28.10	28.25	1	5,731	0.02%
2021/10/05	1	26.00	8	24.89	26.50	-7	7,013	-0.10%
2021/10/01	0.1	26.50	0	0.00	26.55	0.1	7,785	0.00%
2021/09/30	0	28.40	1	28.60	28.45	-1	8,223	-0.01%
2021/09/29	0	0.00	2	28.75	28.40	-2	8,400	-0.02%
2021/09/28	2	29.70	0	0.00	29.60	2	8,912	0.02%
2021/09/27	2	29.70	2	30.00	29.80	0	9,196	0.00%
2021/09/23	0	0.00	5	28.55	28.30	-5	9,376	-0.05%
2021/09/17	0	0.00	5	29.80	29.80	-5	9,479	-0.05%
2021/09/14	1	28.90	0	0.00	28.90	1	9,719	0.01%
2021/09/13	2	29.40	0	0.00	29.45	2	9,914	0.02%
2021/09/09	0	0.00	8	29.16	29.50	-8	10,236	-0.08%
2021/09/08	1	28.90	0	0.00	28.90	1	10,496	0.01%
2021/09/07	1	30.10	0	0.00	29.30	1	10,808	0.01%
2021/09/06	3	30.00	4	30.41	29.80	-1	11,167	-0.01%
2021/09/02	9	32.89	8	32.24	31.35	1	11,850	0.01%
2021/09/01	2	32.35	6.5	32.09	32.15	-4.5	11,877	-0.04%
2021/08/31	6.2	30.97	2	31.40	30.60	4.2	11,826	0.04%
2021/08/30	2.1	30.97	0	0.00	30.85	2.1	11,817	0.02%
2021/08/27	2	30.70	0	0.00	31.05	2	11,865	0.02%
2021/08/26	2.2	31.57	0.3	32.10	31.50	2	11,900	0.02%
2021/08/25	5	32.30	3.1	31.87	31.85	1.9	12,033	0.02%
2021/08/24	5.4	31.23	2	31.30	30.85	3.4	12,164	0.03%
2021/08/23	0	0.00	3.2	31.84	32.35	-3.2	12,167	-0.03%
2021/08/20	7	29.76	8	29.84	29.75	-1	12,177	-0.01%
2021/08/19	10.1	30.34	8	30.43	29.75	2.1	12,215	0.02%
2021/08/18	4.2	29.27	6.1	30.24	31.65	-2	12,331	-0.02%
2021/08/17	0.9	29.98	0	0.00	29.35	0.9	12,384	0.01%
2021/08/16	4.1	30.92	1	32.05	30.50	3.1	12,391	0.03%
2021/08/13	4	33.13	6	32.51	32.20	-2	12,374	-0.02%
2021/08/12	10	33.81	1	33.60	33.70	9	12,401	0.07%
2021/08/11	7	33.80	15	33.00	32.90	-8	12,447	-0.06%
2021/08/10	6	34.93	3	34.82	34.35	3	12,434	0.02%
2021/08/09	4	36.78	2.5	35.94	35.95	1.5	12,415	0.01%
2021/08/06	0	0.00	15	37.63	37.45	-15	12,393	-0.12%
2021/08/05	17.1	37.45	8	37.68	37.35	9.1	12,395	0.07%
2021/08/04	3.4	37.48	7	37.32	37.35	-3.6	12,475	-0.03%
2021/08/03	1.4	38.09	3	38.52	37.95	-1.7	12,515	-0.01%
2021/08/02	3	38.48	9	38.71	38.40	-6	12,551	-0.05%
2021/07/30	13.4	38.28	5.1	38.50	37.95	8.3	12,485	0.07%
2021/07/29	8.1	37.95	22	37.81	38.35	-13.9	12,448	-0.11%
2021/07/28	16.2	37.56	59	36.89	37.20	-42.8	12,404	-0.35%
2021/07/27	36.3	41.94	30.2	41.11	40.55	6.1	12,287	0.05%
2021/07/26	25.6	41.17	21	40.68	40.45	4.6	12,001	0.04%
2021/07/23	137.1	43.00	73.6	42.26	40.40	63.5	11,852	0.54%	大買/
2021/07/22	17.1	41.13	25.2	39.94	41.90	-8.2	10,983	-0.07%
2021/07/21	6.1	38.28	50	38.33	38.10	-43.9	10,593	-0.41%
2021/07/20	14	38.91	9.1	38.59	37.90	4.9	10,670	0.05%
2021/07/19	5.1	38.45	12	38.74	38.45	-6.9	10,608	-0.07%
2021/07/16	9.1	39.38	2.4	39.86	39.00	6.7	10,687	0.06%
2021/07/15	6.4	40.09	6	39.34	39.30	0.4	10,649	0.00%
2021/07/14	15	43.08	27.1	42.09	41.20	-12.1	10,499	-0.12%
2021/07/13	72	43.02	84.1	42.87	41.85	-12.1	10,319	-0.12%
2021/07/12	50	41.66	18.1	41.29	41.45	31.9	9,772	0.33%
2021/07/09	55.1	41.09	69.1	40.36	40.00	-14	9,703	-0.14%
2021/07/08	60.2	41.84	58	41.86	40.20	2.2	9,709	0.02%
2021/07/07	38	40.80	41.2	39.44	40.10	-3.2	9,258	-0.03%
2021/07/06	12	38.35	24	38.51	38.05	-12	9,016	-0.13%
2021/07/05	51	38.87	30.2	39.58	38.90	20.8	9,075	0.23%
2021/07/02	19	35.14	5.7	36.40	36.90	13.3	8,623	0.15%
2021/07/01	3	33.77	4	33.93	33.55	-1	8,387	-0.01%
2021/06/30	3.5	35.22	5	35.37	35.20	-1.5	8,319	-0.02%
2021/06/29	23.2	36.45	3	36.25	36.00	20.2	8,243	0.24%
2021/06/28	6.1	36.57	0	0.00	36.65	6.1	8,214	0.07%
2021/06/25	7.1	36.86	10.1	36.60	36.45	-3	8,179	-0.04%
2021/06/24	8.2	36.32	1	36.35	36.15	7.2	8,145	0.09%
2021/06/23	8.2	37.08	16	37.34	37.25	-7.9	8,101	-0.10%
2021/06/22	8.1	35.53	9	36.48	35.80	-0.9	8,000	-0.01%
2021/06/21	2.2	37.79	6.4	37.97	37.50	-4.2	7,917	-0.05%
2021/06/18	14.1	40.79	13	40.92	40.05	1.1	7,910	0.01%
2021/06/17	14.5	41.65	20.1	39.68	41.90	-5.7	7,902	-0.07%
2021/06/16	25.2	40.87	6.1	40.25	38.95	19.1	7,830	0.24%
2021/06/15	16	41.45	18	41.19	43.25	-2	7,783	-0.03%
2021/06/11	22	39.03	27.2	38.70	39.35	-5.2	7,853	-0.07%
2021/06/10	24	33.19	10.6	35.39	35.80	13.4	7,500	0.18%
2021/06/09	5	32.28	3.1	32.98	32.55	1.9	7,278	0.03%
2021/06/08	1	31.00	0	0.00	30.45	1	7,447	0.01%
2021/06/07	2	30.20	2	30.20	30.35	0	7,485	0.00%
2021/06/04	1.2	30.81	0	0.00	30.50	1.2	7,512	0.02%
2021/06/03	0	0.00	5	32.78	32.25	-5	7,520	-0.07%
2021/06/02	10	33.67	22	33.44	33.00	-12	7,544	-0.16%
2021/06/01	11	33.34	38.4	34.44	34.70	-27.4	7,502	-0.37%
2021/05/28	6.2	32.20	6	31.98	31.90	0.2	7,648	0.00%
2021/05/27	5.1	32.40	1	32.50	31.65	4.1	7,968	0.05%
2021/05/26	19.1	32.26	1	32.60	32.75	18.1	8,205	0.22%
2021/05/25	13	31.31	12.5	30.05	31.80	0.5	8,376	0.01%
2021/05/24	8.2	29.17	5	29.02	28.95	3.2	8,364	0.04%
2021/05/21	1	27.20	1.1	27.77	28.20	-0.1	8,482	0.00%
2021/05/20	2.1	27.94	0	0.00	26.75	2.1	8,541	0.02%
2021/05/19	1	28.40	1.2	27.97	28.80	-0.2	8,554	0.00%
2021/05/18	1.1	26.20	1.1	26.19	26.20	0	8,587	0.00%
2021/05/17	1.1	23.90	3	24.35	23.85	-2	8,595	-0.02%
2021/05/14	3.3	26.60	8.1	27.70	26.50	-4.8	8,557	-0.06%
2021/05/13	5.2	28.00	0	0.00	27.25	5.2	8,520	0.06%
2021/05/12	2	26.90	7.1	28.27	27.20	-5.1	8,480	-0.06%
2021/05/11	4.3	28.11	5	28.09	27.45	-0.7	8,374	-0.01%
2021/05/10	0.1	30.20	10	30.32	30.30	-9.9	8,331	-0.12%
2021/05/07	1	30.10	3.4	32.15	32.30	-2.4	8,303	-0.03%
2021/05/06	0.3	29.65	3	30.50	29.40	-2.7	8,270	-0.03%
2021/05/05	12.1	32.08	1	31.00	30.85	11.1	8,265	0.13%
2021/05/04	13.1	32.32	18.1	30.13	34.20	-5	8,284	-0.06%
2021/05/03	4.1	32.24	14	33.83	32.15	-9.9	8,207	-0.12%
2021/04/29	9	36.03	5	36.32	35.65	4	8,138	0.05%
2021/04/28	2.1	38.15	6	38.22	37.20	-4	8,156	-0.05%
2021/04/27	6	38.83	3	38.90	38.65	3	8,263	0.04%
2021/04/26	15	40.87	7.4	41.60	40.30	7.6	8,393	0.09%
2021/04/23	6.4	37.07	3.4	36.37	38.80	3	8,263	0.04%
2021/04/22	4.2	37.51	4	38.05	35.30	0.2	8,179	0.00%
2021/04/21	7.3	38.85	16	39.19	39.00	-8.7	8,056	-0.11%
2021/04/20	9	40.29	5	40.37	39.95	4	8,030	0.05%
2021/04/19	14.4	39.61	36	40.02	39.10	-21.6	8,036	-0.27%
2021/04/16	6	43.77	3	43.03	43.00	3	7,922	0.04%
2021/04/15	9.1	41.91	7.3	41.79	44.30	1.8	7,853	0.02%
2021/04/14	6.3	42.23	15	42.36	43.00	-8.7	7,726	-0.11%
2021/04/13	10.1	47.13	5.1	46.95	46.50	5	7,652	0.07%
2021/04/12	12	49.19	3	48.90	47.10	9	7,651	0.12%
2021/04/09	44	52.14	80	52.69	52.30	-36	7,713	-0.47%
2021/04/08	17	54.74	3	53.47	52.00	14	7,750	0.18%
2021/04/07	35	49.33	0	0.00	50.20	35	7,846	0.45%
2021/04/06	0	0.00	20	44.16	45.65	-20	8,219	-0.24%
2021/04/01	5	40.98	0	0.00	41.50	5	8,252	0.06%
2021/03/31	6	41.00	2	41.00	41.00	4	8,391	0.05%
2021/03/30	1	41.00	0	0.00	41.70	1	8,407	0.01%
2021/03/29	1	39.50	0	0.00	40.30	1	8,446	0.01%
2021/03/26	1	39.50	2	38.73	39.50	-1	8,507	-0.01%
2021/03/23	6	44.46	25.2	40.70	40.50	-19.2	8,783	-0.22%
2021/03/22	26.2	44.38	6	43.68	45.00	20.2	8,790	0.23%
2021/03/19	30	41.26	16	38.69	42.55	14	8,873	0.16%
2021/03/18	15	36.07	25	37.87	38.80	-10	8,761	-0.11%
2021/03/17	33	34.00	27.5	33.72	35.30	5.6	8,604	0.06%
2021/03/16	6	32.25	0	32.25	32.25	6	8,208	0.07%
2021/03/15	3	28.15	0	0.00	29.35	3	8,244	0.04%
2021/03/12	33	26.11	15	26.21	26.70	18	8,286	0.22%
2021/03/11	4	24.58	0	0.00	24.30	4	8,135	0.05%
2021/03/10	2	24.50	2	24.18	24.05	0	8,107	0.00%
2021/03/09	0	0.00	11	23.32	24.05	-11	8,059	-0.14%
2021/03/08	13	23.88	11	23.25	23.25	2	7,997	0.03%
2021/03/05	11	24.34	20	23.80	23.50	-9	7,963	-0.11%
2021/03/04	3	25.00	13	24.86	25.00	-10	7,891	-0.13%
2021/03/03	24	24.72	1	25.50	25.30	23	7,788	0.30%
2021/03/02	23	23.90	39	24.71	24.95	-16	7,538	-0.21%
2021/02/26	5	22.37	61	22.66	23.10	-56	7,165	-0.78%
2021/02/25	15	22.97	13.2	21.95	21.00	1.8	6,869	0.03%
2021/02/23	15.2	18.54	3	19.35	19.80	12.2	6,480	0.19%
2021/02/22	4	17.85	2	17.88	18.00	2	6,303	0.03%
2021/02/19	0	0.00	2	17.28	17.50	-2	6,201	-0.03%
2021/02/18	22	17.59	0	0.00	17.60	22	6,119	0.36%
2021/02/17	1	16.40	10	16.30	16.50	-9	6,009	-0.15%
2021/02/02	10	15.15	1	15.25	15.20	9	5,892	0.15%
2021/02/01	0	0.00	3	15.13	15.10	-3	5,905	-0.05%
2021/01/25	0	0.00	1	16.10	17.20	-1	5,566	-0.02%
2021/01/22	1	16.65	0	0.00	16.65	1	5,485	0.02%
2021/01/21	0	0.00	2	16.90	17.20	-2	5,432	-0.04%
2021/01/20	3	17.22	1	17.75	16.55	2	5,337	0.04%
2021/01/19	8	18.35	11	17.33	18.35	-3	5,149	-0.06%
2021/01/18	6	15.30	7	16.23	16.70	-1	4,952	-0.02%
2021/01/15	6	16.30	1	16.60	16.30	5	4,924	0.10%
2021/01/12	4	16.55	0	0.00	16.35	4	4,917	0.08%
2021/01/11	1	17.50	0	0.00	18.00	1	4,927	0.02%
2021/01/08	0	0.00	1	16.40	16.55	-1	4,842	-0.02%
2021/01/07	0	0.00	3	16.25	16.25	-3	4,811	-0.06%
2021/01/06	3	16.42	27	17.31	17.10	-24	4,714	-0.51%
2021/01/05	15	18.48	21	18.30	18.20	-6	4,547	-0.13%
2021/01/04	6	18.55	9	18.89	18.90	-3	4,383	-0.07%
2020/12/31	3	16.90	107	17.13	17.20	-104	4,089	-2.54%	大賣/鉅額交易
2020/12/30	17	14.66	0	0.00	15.65	17	3,810	0.45%
2020/12/29	33	15.48	35	15.25	15.45	-2	3,624	-0.06%
2020/12/28	0	0.00	2	14.15	14.15	-2	3,177	-0.06%
2020/12/25	1	12.85	5	12.47	12.90	-4	3,084	-0.13%
2020/12/24	9	11.83	3	12.05	11.75	6	2,917	0.21%
2020/12/22	18	11.19	23	11.82	11.15	-5	2,821	-0.18%
2020/12/21	15	12.25	2	12.10	12.05	13	2,763	0.47%
2020/12/18	0.5	13.79	0	0.00	13.35	0.5	2,678	0.02%
2020/12/17	0.2	11.65	1	13.40	13.40	-0.8	2,501	-0.03%
2020/12/16	6.1	12.22	3	12.25	12.20	3.1	2,342	0.13%
2020/12/15	2.2	11.88	31	11.74	12.55	-28.8	2,197	-1.31%
2020/12/14	0	0.00	3	11.65	11.65	-3	1,939	-0.15%
2020/12/11	0	0.00	2	10.60	10.60	-2	1,912	-0.10%
2020/12/10	2	9.60	12	9.35	9.65	-10	1,778	-0.56%
2020/12/08	12	9.90	11	9.87	9.87	1	1,639	0.06%
2020/12/07	5	9.37	20	9.26	9.62	-15	1,478	-1.01%
2020/12/04	10	8.70	7	8.71	8.75	3	1,352	0.22%
2020/12/02	6	8.70	0	0.00	8.57	6	1,338	0.45%
2020/12/01	5	8.77	0	0.00	8.66	5	1,321	0.38%
2020/11/30	28	8.52	29	8.53	8.56	-1	1,282	-0.08%
2020/11/27	27	8.15	4	8.33	8.40	23	1,227	1.87%
2020/11/25	0	0.00	10	7.94	8.00	-10	1,175	-0.85%
2020/11/24	4	7.93	0	0.00	7.90	4	1,167	0.34%
2020/11/18	10	7.84	0	0.00	7.86	10	1,092	0.92%
2020/11/16	3	7.84	0	0.00	7.84	3	1,093	0.27%
2020/11/06	4	7.57	0	0.00	7.60	4	1,004	0.40%
2020/10/28	3	7.82	0	0.00	7.80	3	993	0.30%
2020/10/26	2	7.92	0	0.00	7.91	2	981	0.20%
2020/10/22	1	7.87	0	0.00	7.70	1	949	0.11%
2020/10/20	25	8.04	1	8.05	7.95	24	973	2.47%
2020/10/19	0	0.00	10	7.93	8.32	-10	914	-1.09%
2020/10/16	2	7.70	0	0.00	7.57	2	803	0.25%
2020/09/24	5	7.52	0	0.00	7.52	5	1,037	0.48%
2020/09/23	0	0.00	5	7.90	7.94	-5	1,027	-0.49%
2020/09/18	0	0.00	1	7.49	7.51	-1	963	-0.10%
2020/09/17	11	7.43	0	0.00	7.50	11	960	1.15%
2020/09/16	0	0.00	10	7.95	7.79	-10	940	-1.06%
2020/09/15	5	7.38	0	0.00	7.45	5	897	0.56%
2020/09/11	0	0.00	20	7.37	7.36	-20	890	-2.25%
2020/09/07	10	7.82	0	0.00	7.82	10	843	1.19%
2020/09/04	20	7.20	0	0.00	7.20	20	824	2.42%
2020/08/14	0	0.00	30	7.06	7.18	-30	790	-3.79%
2020/07/27	0	0.00	5	7.22	7.18	-5	782	-0.64%
2020/07/24	0	0.00	0	7.51	7.57	0	780	0.00%
2020/07/23	35	7.59	6	7.35	7.90	29	732	3.96%
2020/07/21	1	7.00	0	0.00	7.03	1	686	0.15%
2020/07/15	0	0.00	10	7.15	7.19	-10	670	-1.49%
2020/07/13	6	7.25	0	0.00	7.25	6	667	0.90%
2020/07/08	36	7.32	1	7.38	7.38	35	641	5.46%
2020/07/07	0	0.00	6	7.40	7.40	-6	628	-0.95%
2020/07/06	18	7.56	0	0.00	7.70	18	606	2.97%
2020/07/03	0	0.00	1	7.28	7.67	-1	536	-0.19%
2020/07/02	1	6.38	0	0.00	6.98	1	414	0.24%
2020/06/22	1	6.50	0	0.00	6.50	1	367	0.27%
2020/06/10	0	0.00	10	6.05	6.08	-10	399	-2.50%
2020/05/08	0	0.00	42	6.18	6.19	-42	523	-8.02%
2020/04/16	10	6.05	0	0.00	6.07	10	558	1.79%
2020/03/31	6	5.16	0	0.00	5.12	6	613	0.98%
2020/03/30	2	5.07	0	0.00	5.07	2	638	0.31%
2020/03/27	13	5.23	0	0.00	5.18	13	770	1.69%
2020/03/26	21	5.21	4	5.19	5.26	17	815	2.09%
2020/03/13	0	0.00	8	5.44	5.69	-8	937	-0.85%
2020/03/04	10	7.05	0	0.00	6.96	10	1,024	0.98%
2020/03/03	2	7.00	0	0.00	6.98	2	1,014	0.20%
2020/02/24	0	0.00	14	7.24	7.26	-14	1,033	-1.35%
2020/02/06	19	7.37	0	0.00	7.40	19	1,128	1.68%
2020/01/30	0	0.00	11	7.51	7.41	-11	1,129	-0.97%
2020/01/09	11	8.21	0	0.00	8.20	11	1,174	0.94%
2020/01/02	0	0.00	33	8.60	8.67	-33	1,225	-2.69%
2019/12/30	1	8.58	0	0.00	8.58	1	1,462	0.07%
2019/12/27	0	0.00	47	8.76	8.70	-47	1,618	-2.90%
2019/12/25	1	8.78	0	0.00	8.77	1	1,717	0.06%
2019/12/24	60	9.04	0	0.00	8.97	60	1,861	3.22%
2019/12/06	18	8.59	0	0.00	8.35	18	1,672	1.08%
2019/11/29	1	8.32	0	0.00	8.26	1	1,597	0.06%
2019/10/30	1	8.40	0	0.00	8.35	1	1,587	0.06%
2019/10/04	2	9.26	0	0.00	9.08	2	1,570	0.13%
2019/10/03	0	0.00	25	9.16	9.25	-25	1,360	-1.84%
2019/07/30	0	0.00	3	8.75	8.68	-3	1,045	-0.29%
2019/07/29	0	0.00	2	9.10	9.00	-2	1,050	-0.19%
2019/07/23	2	8.83	0	0.00	8.75	2	1,059	0.19%
2019/06/25	0	0.00	6	7.98	7.95	-6	1,607	-0.37%
2019/05/15	6	8.79	0	0.00	8.73	6	2,009	0.30%
2019/05/09	0	0.00	8	8.84	8.72	-8	1,769	-0.45%
2019/05/08	0	0.00	3	8.54	8.45	-3	1,691	-0.18%
2019/05/02	0	0.00	2	8.79	8.77	-2	1,640	-0.12%
2019/04/30	5	8.80	0	0.00	8.78	5	1,638	0.31%
2019/04/25	0	0.00	2	8.98	8.90	-2	1,599	-0.13%
2019/04/23	2	8.81	0	0.00	8.81	2	1,573	0.13%
2019/04/19	0	0.00	1	9.01	9.03	-1	1,539	-0.06%
2019/04/18	1	9.21	0	0.00	9.11	1	1,503	0.07%
2019/04/16	30	8.61	30	8.84	8.91	0	1,218	0.00%
2019/04/10	8	8.33	1	8.35	8.43	7	1,088	0.64%
2019/04/09	0	0.00	4	8.31	8.21	-4	1,043	-0.38%
2019/04/08	5	8.18	0	0.00	8.18	5	977	0.51%
2019/03/28	0	0.00	1	8.30	8.28	-1	882	-0.11%
2019/03/27	1	8.37	0	0.00	8.30	1	836	0.12%
2019/03/15	0	0.00	2	8.55	8.44	-2	675	-0.30%
2019/03/14	2	8.45	2	8.58	8.50	0	647	0.00%
2019/03/11	2	7.62	5	7.60	7.72	-3	508	-0.59%
2019/03/08	0	0.00	5	7.19	7.46	-5	461	-1.08%
2019/02/22	32	7.22	0	0.00	7.14	32	429	7.45%
2019/02/12	0	0.00	4	6.73	6.72	-4	336	-1.19%
2019/01/30	0	0.00	2	6.64	6.61	-2	340	-0.59%
2019/01/16	0	0.00	1	6.62	6.60	-1	349	-0.29%
2018/09/19	2	7.79	0	0.00	7.80	2	1,351	0.15%
2018/07/18	5	9.70	0	0.00	9.58	5	3,244	0.15%
2018/07/17	1	9.78	0	0.00	9.65	1	3,250	0.03%
2018/07/06	0	0.00	1	8.83	8.90	-1	2,866	-0.03%
2018/06/22	3	10.05	0	0.00	10.05	3	2,468	0.12%
2018/06/15	0	0.00	5	10.16	10.00	-5	2,260	-0.22%
2018/06/14	11	10.74	12	10.05	10.05	-1	2,340	-0.04%
2018/06/13	10	10.60	0	0.00	10.45	10	2,290	0.44%
2018/06/12	1	11.20	0	0.00	11.15	1	2,206	0.05%
2018/06/11	11	10.86	7	11.20	11.30	4	2,089	0.19%
2018/06/08	1	10.45	1	10.25	10.50	0	1,743	0.00%
2018/06/07	3	9.53	7	9.34	9.55	-4	1,700	-0.24%
2018/06/06	5	9.02	3	9.05	8.95	2	1,536	0.13%
2018/06/05	1	9.20	1	9.31	9.03	0	1,516	0.00%
2018/06/04	3	8.99	1	9.13	8.96	2	1,432	0.14%
2018/06/01	5	8.65	18	9.14	9.00	-13	1,408	-0.92%
2018/05/31	13	8.80	1	8.77	8.73	12	1,310	0.92%
2018/05/30	0	0.00	7	9.06	8.85	-7	1,266	-0.55%
2018/05/29	2	8.36	0	0.00	8.35	2	1,163	0.17%
2018/05/24	1	8.60	0	0.00	8.60	1	1,103	0.09%
2018/03/21	6	8.93	0	0.00	8.98	6	1,209	0.50%
2018/03/09	0	0.00	5	8.00	7.99	-5	751	-0.67%
2018/02/07	0	0.00	2	7.60	7.50	-2	1,118	-0.18%
2018/02/02	0	0.00	0	8.36	8.40	0	1,111	0.00%
2018/01/09	2	8.93	0	0.00	8.76	2	1,774	0.11%
2018/01/08	2	8.75	0	0.00	8.75	2	1,665	0.12%
2018/01/02	0	0.00	0.1	8.26	8.30	-0.1	1,623	-0.01%