鴻碩 (3092)-新光-高雄券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
29.20
漲跌
▼0.05
漲幅
-0.17%
成交量
87張
產業
上市電子零組件類股
249人加入追蹤

立即追蹤
本地時間:13:35(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

鴻碩 (3092)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/12	1	30.15	0	0.00	30.15	1	683	0.15%
2024/12/02	0	0.00	1	32.00	31.40	-1	862	-0.12%
2024/11/29	1	33.95	1	34.40	32.60	0	871	0.00%
2024/11/28	0	0.00	2	32.55	33.00	-2	843	-0.24%
2024/11/25	0	0.00	2	32.00	31.95	-2	819	-0.24%
2024/11/21	1	30.45	0	0.00	30.25	1	809	0.12%
2024/11/14	1	29.65	1	30.00	29.95	0	801	0.00%
2024/11/12	0	31.45	0	0.00	31.85	0	779	0.00%
2024/11/08	1	32.55	1	32.90	33.00	0	770	0.00%
2024/11/07	1	31.75	3	33.45	33.55	-2	755	-0.26%
2024/11/06	0	0.00	0.1	31.35	31.35	-0.1	727	-0.01%
2024/11/05	1	31.80	0.1	32.20	31.25	0.9	722	0.12%
2024/11/04	2.8	32.84	2	32.48	32.50	0.8	717	0.11%
2024/11/01	37.1	34.19	50	34.34	34.15	-12.9	695	-1.85%
2024/10/30	8	32.26	5	33.20	33.20	3	557	0.54%
2024/10/25	0	30.70	0	0.00	30.15	0	474	0.00%
2024/10/21	1	31.05	0	0.00	30.90	1	475	0.21%
2024/10/11	1	30.95	0	0.00	30.70	1	465	0.21%
2024/09/27	0	32.80	0	0.00	32.90	0	462	0.00%
2024/09/26	1	32.80	1	33.10	32.35	0	442	0.00%
2024/09/23	1	33.50	2	34.20	33.50	-1	436	-0.23%
2024/09/20	0	33.70	1	33.90	33.55	-1	435	-0.23%
2024/09/19	0	0.00	3	33.40	33.55	-3	418	-0.72%
2024/09/13	0	0.00	0	32.70	33.00	0	405	0.00%
2024/09/12	0	0.00	6	32.83	32.50	-6	403	-1.49%
2024/09/11	0	0.00	1	32.05	31.25	-1	395	-0.25%
2024/09/09	0	33.15	4	32.50	33.00	-4	386	-1.03%
2024/09/06	15	34.57	15	34.68	33.80	0	370	0.00%
2024/09/05	0	0.00	5	32.78	33.55	-5	276	-1.81%
2024/09/04	0	0.00	3	31.15	30.50	-3	262	-1.14%
2024/09/03	12	32.70	4	32.54	31.85	8	258	3.09%
2024/08/29	0	29.95	0	0.00	27.40	0	204	0.00%
2024/08/20	0	27.75	0	0.00	27.65	0	213	0.00%
2024/08/08	0	29.65	0	0.00	28.80	0	226	0.00%
2024/08/05	0	0.00	1	27.70	27.30	-1	217	-0.46%
2024/07/22	0	30.30	0	0.00	30.20	0	240	0.00%
2024/07/11	5	32.00	0	0.00	32.15	5	274	1.82%
2024/06/28	0	0.00	1	33.95	33.25	-1	356	-0.28%
2024/06/20	0	0.00	1	31.40	31.45	-1	350	-0.29%
2024/06/18	0	0.00	0	32.04	32.00	0	354	0.00%
2024/06/14	1	32.10	1	31.85	32.00	0	358	0.00%
2024/06/13	1	31.60	0	0.00	31.95	1	358	0.28%
2024/06/12	0	0.00	0	31.13	31.15	0	363	0.00%
2024/06/04	1	32.60	6	32.08	32.10	-5	381	-1.31%
2024/05/30	1	32.60	0	0.00	32.65	1	408	0.24%
2024/05/29	1	32.90	0	0.00	32.90	1	411	0.24%
2024/05/27	1	32.80	0	0.00	32.80	1	419	0.24%
2024/05/16	0	0.00	1	33.20	33.00	-1	418	-0.24%
2024/05/15	3	32.82	2.1	33.30	32.75	0.9	419	0.22%
2024/05/14	0	0.00	0	33.50	33.25	0	419	0.00%
2024/05/09	1	33.20	1	33.30	33.30	0	421	0.00%
2024/05/08	1	32.95	0	0.00	32.85	1	417	0.24%
2024/05/07	0	0.00	2	33.30	32.85	-2	416	-0.48%
2024/05/06	0	32.85	0	0.00	32.80	0	413	0.00%
2024/05/03	1	32.80	0	0.00	32.60	1	411	0.24%
2024/05/02	1	33.10	0	0.00	33.00	1	407	0.25%
2024/04/30	1	33.20	1	33.50	33.35	0	410	0.00%
2024/04/29	2	33.78	4	33.71	33.45	-2	410	-0.49%
2024/04/26	4	33.44	0	0.00	33.30	4	397	1.01%
2024/04/23	1	33.35	0	0.00	34.00	1	376	0.27%
2024/04/22	1	33.10	0	0.00	32.75	1	369	0.27%
2024/04/16	6	34.22	0	0.00	34.15	6	364	1.65%
2024/04/15	4	35.30	2	35.15	35.10	2	359	0.56%
2024/04/12	3	35.17	0	0.00	35.00	3	357	0.84%
2024/04/11	6	35.62	0	0.00	35.55	6	351	1.71%
2024/04/10	5	35.65	2	35.40	35.80	3	336	0.89%
2024/04/09	20	35.29	1	35.35	35.35	19	322	5.89%
2024/04/08	10	34.40	0	33.65	34.75	10	309	3.23%
2024/04/03	1	33.75	0	33.90	33.90	1	309	0.32%
2024/04/01	0	33.07	0	0.00	33.10	0	288	0.00%
2024/03/29	0	31.88	0	0.00	31.70	0	283	0.00%
2024/03/28	0	31.80	0	0.00	31.70	0	288	0.00%
2024/03/27	0	0.00	3	32.15	31.65	-3	289	-1.04%
2024/03/26	3	32.22	0	0.00	32.40	3	286	1.05%
2024/03/25	0	0.00	2	31.43	31.50	-2	280	-0.72%
2024/03/21	0	0.00	1	30.75	30.70	-1	284	-0.35%
2024/03/20	1	30.55	0	30.50	30.55	1	284	0.34%
2024/03/19	0	30.40	0	0.00	30.85	0	284	0.00%
2024/03/15	0	31.05	0	0.00	30.85	0	283	0.00%
2024/03/08	0	31.10	0	31.15	31.00	0	262	-0.02%
2024/03/05	2	31.73	2.9	31.93	31.70	-0.9	245	-0.37%
2024/03/04	1	32.90	0	0.00	32.90	1	233	0.43%
2024/03/01	0	0.00	1	33.05	33.10	-1	230	-0.43%
2024/02/29	0	0.00	0.1	33.15	33.00	-0.1	227	-0.02%
2024/02/27	1	33.50	0	33.45	33.40	1	221	0.44%
2024/02/26	0	0.00	0.2	33.90	33.90	-0.2	226	-0.10%
2024/02/23	0	34.00	0	0.00	33.70	0	227	0.00%
2024/02/22	1	34.05	0	0.00	33.90	1	229	0.44%
2024/02/21	1	34.05	1	34.30	34.10	0	228	0.00%
2024/02/20	0	34.75	0	0.00	34.30	0	229	0.00%
2024/02/19	0	34.50	3	34.50	34.50	-3	232	-1.29%
2024/02/05	1	33.40	0	0.00	33.50	1	231	0.43%
2024/01/31	1	34.00	0	0.00	34.05	1	226	0.44%
2024/01/30	1	34.10	0	0.00	34.20	1	227	0.44%
2024/01/24	0.1	34.40	1	34.60	34.65	-0.9	235	-0.38%
2024/01/22	0	34.00	3	33.88	33.95	-3	235	-1.28%
2024/01/10	3	34.15	0	0.00	34.10	3	249	1.20%
2024/01/08	0	34.85	0	0.00	34.75	0	251	0.00%
2024/01/05	0	35.20	0	0.00	34.90	0	252	0.00%
2024/01/02	0	0.00	6	35.10	35.20	-6	261	-2.29%
2023/12/29	0	35.40	0	0.00	35.45	0	272	0.01%
2023/12/25	0	0.00	1	35.35	35.00	-1	274	-0.36%
2023/12/21	0	35.20	0	0.00	35.00	0	281	0.00%
2023/12/19	1	34.30	0	0.00	34.35	1	311	0.32%
2023/12/15	6	34.79	0	0.00	34.85	6	424	1.41%
2023/12/14	0	0.00	1	34.80	34.70	-1	427	-0.23%
2023/12/04	0	0.00	1	35.80	35.65	-1	451	-0.22%
2023/11/24	1	35.65	0	0.00	35.70	1	469	0.21%
2023/11/22	0	0.00	1.2	35.35	35.60	-1.2	471	-0.25%
2023/11/20	0	35.13	1	35.15	35.20	-1	475	-0.21%
2023/11/17	2	35.08	2	35.05	35.15	0	481	0.00%
2023/11/14	1.2	34.53	0	0.00	34.30	1.2	506	0.24%
2023/11/10	2	34.83	0	0.00	34.85	2	526	0.38%
2023/10/30	0	0.00	1	35.85	35.70	-1	871	-0.11%
2023/10/24	0	0.00	0	35.55	35.60	0	1,251	0.00%
2023/10/20	0	34.90	2	34.65	34.85	-2	1,258	-0.16%
2023/10/18	4	35.43	0	0.00	34.90	4	1,277	0.31%
2023/10/17	0	0.00	5	35.90	35.90	-5	1,273	-0.39%
2023/10/13	0	37.25	0	0.00	36.95	0	1,284	0.00%
2023/10/11	0	0.00	3	36.97	36.70	-3	1,304	-0.23%
2023/10/06	1	37.75	1	37.90	37.75	0	1,309	0.00%
2023/10/05	1	38.20	1	38.50	37.80	0	1,317	0.00%
2023/10/04	1	37.05	0.4	37.00	37.05	0.6	1,321	0.05%
2023/10/03	3	38.08	0	0.00	37.75	3	1,325	0.23%
2023/10/02	0.4	37.90	0	0.00	38.00	0.4	1,327	0.03%
2023/09/28	2	37.20	0	0.00	37.20	2	1,334	0.15%
2023/09/27	5	37.41	0	0.00	37.20	5	1,366	0.37%
2023/09/26	1	37.85	1	37.50	37.25	0	1,391	0.00%
2023/09/25	0	0.00	2	37.63	37.20	-2	1,417	-0.14%
2023/09/22	3	36.57	2	36.98	37.20	1	1,411	0.07%
2023/09/21	6	38.13	8	38.18	37.50	-2	1,405	-0.14%
2023/09/20	23	38.20	20	38.36	38.95	3	1,370	0.22%
2023/09/19	1	36.50	3	36.22	35.85	-2	1,299	-0.15%
2023/09/18	3	36.33	2	36.28	36.30	1	1,322	0.08%
2023/09/14	0	0.00	0.2	35.81	35.90	-0.2	1,373	-0.02%
2023/09/12	0.8	35.40	0	0.00	35.30	0.8	1,399	0.06%
2023/09/11	0	0.00	3	35.34	35.20	-3	1,427	-0.21%
2023/09/08	1	35.90	3.1	36.10	35.95	-2.1	1,493	-0.14%
2023/09/07	3	36.52	0	0.00	36.35	3	1,497	0.20%
2023/09/05	1	36.05	0	0.00	36.60	1	1,502	0.07%
2023/09/04	1	35.60	0	0.00	36.00	1	1,502	0.07%
2023/08/28	1	35.35	0	0.00	35.30	1	1,512	0.07%
2023/08/22	2	35.70	0	0.00	35.60	2	1,504	0.13%
2023/08/21	2	35.75	9	36.18	35.70	-7	1,497	-0.47%
2023/08/18	4	36.13	0	0.00	36.10	4	1,489	0.27%
2023/08/17	1	36.10	0	0.00	36.50	1	1,476	0.07%
2023/08/15	0	0.00	1	37.30	37.10	-1	1,455	-0.07%
2023/08/14	4	37.70	2	37.68	37.05	2	1,450	0.14%
2023/08/11	0	0.00	1	40.10	40.05	-1	1,423	-0.07%
2023/08/10	0	0.00	2	40.85	40.30	-2	1,408	-0.14%
2023/08/09	2	39.75	4	40.25	40.60	-2	1,387	-0.14%
2023/08/08	19	40.39	2	39.95	39.50	17	1,377	1.23%
2023/08/07	2	43.50	2.1	43.12	43.30	-0.1	1,351	0.00%
2023/08/04	36	43.79	10	43.78	43.55	26	1,313	1.98%
2023/08/02	9	41.98	6	42.90	41.50	3	1,202	0.25%
2023/08/01	13.1	41.94	3	43.25	42.00	10.1	1,151	0.87%
2023/07/31	23	44.30	45.3	44.63	42.35	-22.3	1,079	-2.07%
2023/07/28	4.3	39.65	16	41.46	41.55	-11.7	911	-1.28%
2023/07/27	6	37.38	10	37.32	37.80	-4	803	-0.50%
2023/07/26	8	35.54	0	0.00	35.60	8	791	1.01%
2023/07/25	1	35.30	0	0.00	35.90	1	793	0.13%
2023/07/24	6	35.89	7	34.71	35.15	-1	787	-0.13%
2023/07/20	1	38.00	0	0.00	38.05	1	774	0.13%
2023/07/19	4	37.21	0	0.00	37.15	4	776	0.51%
2023/07/18	1	37.80	0	38.05	37.70	1	800	0.12%
2023/07/17	1	39.05	0	0.00	38.75	1	884	0.11%
2023/07/14	3	37.40	0	0.00	37.40	3	953	0.31%
2023/07/13	5	37.32	2	37.75	37.10	3	957	0.31%
2023/07/12	4	38.87	0	0.00	38.00	4	955	0.42%
2023/07/11	3	39.48	3	39.18	39.00	0	949	0.00%
2023/07/10	0	0.00	6.1	38.23	38.80	-6.1	941	-0.64%
2023/07/07	3	37.95	0	0.00	38.15	3	944	0.32%
2023/07/06	6	39.10	0	0.00	38.65	6	937	0.64%
2023/07/05	9	40.14	4	40.46	39.75	5	928	0.54%
2023/07/04	7	40.06	2	39.93	39.35	5	892	0.56%
2023/07/03	2	39.90	4	39.81	39.90	-2	866	-0.23%
2023/06/30	2	38.88	2	39.05	38.60	0	834	0.00%
2023/06/29	2	38.80	2	38.65	38.55	0	830	0.00%
2023/06/27	3	37.93	0	0.00	37.50	3	828	0.36%
2023/06/26	3	39.33	0	0.00	39.00	3	820	0.37%
2023/06/21	2	38.98	2	38.95	40.10	0	799	0.00%
2023/06/20	3	39.73	2	40.22	39.50	1	802	0.13%
2023/06/19	1	38.40	2	38.88	39.00	-1	773	-0.13%
2023/06/16	5	37.81	0	0.00	37.50	5	758	0.66%
2023/06/15	3	38.55	4	38.88	38.45	-1	743	-0.13%
2023/06/14	4	39.55	2	38.75	39.55	2	716	0.28%
2023/06/12	1	37.20	1	37.10	36.80	0	648	0.00%
2023/06/09	1	37.10	0	0.00	37.00	1	641	0.16%
2023/06/08	3	36.73	0	0.00	36.35	3	647	0.46%
2023/06/06	1	37.00	0	0.00	36.75	1	686	0.15%
2023/05/31	1	35.50	1	35.55	35.45	0	699	0.00%
2023/05/25	1	36.00	0	0.00	35.80	1	706	0.14%
2023/05/24	0.6	36.05	0	0.00	36.00	0.6	710	0.08%
2023/05/17	0	0.00	2	35.55	35.80	-2	742	-0.27%
2023/05/12	0	0.00	1	33.75	34.15	-1	745	-0.13%
2023/05/08	0	0.00	0	37.45	37.45	0	722	0.00%
2023/05/04	2	37.73	2	37.85	37.55	0	725	0.00%
2023/05/02	2	38.75	2	38.55	38.20	0	726	0.00%
2023/04/28	3	37.50	0	0.00	37.75	3	720	0.42%
2023/04/27	1	36.80	0	0.00	36.60	1	714	0.14%
2023/04/24	0	0.00	1	37.20	37.25	-1	700	-0.14%
2023/04/21	1	38.75	0	0.00	37.00	1	695	0.14%
2023/04/20	1	38.40	5	39.98	38.35	-4	664	-0.60%
2023/04/19	1	38.27	5	38.79	40.60	-4	573	-0.70%
2023/04/18	3	37.28	11	37.50	36.95	-8	484	-1.65%
2023/04/17	8	36.93	1	36.90	37.20	7	476	1.47%
2023/04/14	1	36.00	0	0.00	35.90	1	467	0.21%
2023/04/07	0	0.00	2	35.00	35.10	-2	441	-0.45%
2023/04/06	2	34.70	0	34.75	34.70	2	438	0.46%
2023/03/29	1	34.75	0	0.00	34.60	1	433	0.23%
2023/03/28	2	35.20	0	0.00	34.95	2	434	0.46%
2023/03/27	4	36.38	1	36.50	36.20	3	426	0.70%
2023/03/24	0	0.00	2.2	36.35	36.40	-2.2	427	-0.51%
2023/03/23	4	36.59	3	36.87	36.40	1	423	0.24%
2023/03/21	2	37.30	0	0.00	37.25	2	394	0.51%
2023/03/20	0	0.00	0.4	37.00	36.90	-0.4	397	-0.10%
2023/03/17	1	36.80	0	0.00	36.80	1	413	0.24%
2023/03/16	1	36.70	0	0.00	36.20	1	415	0.24%
2023/03/14	0	37.20	0	0.00	36.85	0	440	0.00%
2023/03/13	1	37.10	0	0.00	36.90	1	450	0.22%
2023/03/10	0.1	38.11	0	0.00	37.90	0.1	463	0.01%
2023/03/09	5	39.73	1	39.20	39.80	4	496	0.81%
2023/03/07	2	38.68	2	38.35	38.55	0	613	0.00%
2023/03/06	0	37.85	0	0.00	37.90	0	615	0.00%
2023/03/03	0	38.20	0	0.00	37.00	0	629	0.00%
2023/03/02	0	40.00	0	0.00	37.05	0	628	0.00%
2023/03/01	0	38.03	0	0.00	37.50	0	623	0.00%
2023/02/24	0	37.80	0	0.00	37.80	0	619	0.00%
2023/02/21	2	39.60	0	0.00	39.10	2	613	0.33%
2023/02/17	0	0.00	1	38.15	38.45	-1	598	-0.17%
2023/02/14	2	37.60	2	37.43	37.50	0	583	0.00%
2023/02/09	3	37.00	0	0.00	37.10	3	574	0.52%
2023/02/06	0	37.30	0	0.00	36.95	0	569	0.00%
2023/02/03	1	37.10	5	37.12	36.50	-4	572	-0.70%
2023/02/01	0	0.00	1	36.35	36.55	-1	565	-0.18%
2023/01/30	0	0.00	0	35.20	35.25	0	559	0.00%
2023/01/17	1	34.10	0	0.00	34.10	1	579	0.17%
2023/01/11	1	35.25	0	0.00	35.15	1	593	0.17%
2023/01/09	1	35.10	1	35.10	35.05	0	591	0.00%
2023/01/06	1	34.35	0	0.00	34.75	1	592	0.17%
2023/01/05	1	34.60	0	0.00	34.00	1	602	0.17%
2022/12/30	0	0.00	1	33.75	33.40	-1	604	-0.17%
2022/12/28	2	33.58	0	0.00	33.30	2	604	0.33%
2022/12/27	0	0.00	1	34.15	34.00	-1	604	-0.17%
2022/12/20	0	34.00	0	0.00	33.80	0	625	0.00%
2022/12/19	0	0.00	2	35.35	35.00	-2	631	-0.32%
2022/12/16	0	0.00	2	36.25	35.85	-2	630	-0.32%
2022/12/12	1	36.95	5	36.35	36.90	-4	631	-0.63%
2022/12/09	6	37.33	0	0.00	37.20	6	625	0.96%
2022/12/08	8	38.07	8	38.36	38.00	0	611	0.00%
2022/12/06	2	39.13	7	39.41	38.10	-5	593	-0.84%
2022/12/05	1	40.30	0	0.00	40.15	1	581	0.17%
2022/12/02	12	40.15	18	40.37	40.00	-6	570	-1.05%
2022/12/01	13	40.47	2	40.55	40.55	11	547	2.01%
2022/11/30	17	39.93	13	40.93	41.00	4	501	0.80%
2022/11/29	7	36.06	7	36.99	39.05	0	399	0.00%
2022/11/15	2	37.35	2	37.90	37.15	0	337	0.00%
2022/11/02	2	35.10	2	35.78	35.85	0	415	0.00%
2022/11/01	1	34.20	0	0.00	34.80	1	413	0.24%
2022/10/26	1	33.40	1	33.50	33.40	0	416	0.00%
2022/10/19	1	33.25	0	0.00	33.05	1	382	0.26%
2022/10/07	0	0.00	1	37.00	36.90	-1	384	-0.26%
2022/09/27	0	0.00	1	37.90	38.90	-1	402	-0.25%
2022/09/20	1	40.60	0	0.00	40.55	1	417	0.24%
2022/09/14	0	0.00	1	41.75	42.00	-1	422	-0.24%
2022/09/13	2	42.58	1	42.50	42.55	1	428	0.23%
2022/09/12	1	42.15	0	0.00	42.10	1	447	0.22%
2022/09/06	0	0.00	3	44.10	43.70	-3	463	-0.65%
2022/08/29	0	0.00	1	46.00	46.75	-1	468	-0.21%
2022/08/19	1	46.60	0	0.00	46.30	1	478	0.21%
2022/08/17	5	47.77	5	46.80	46.00	0	473	0.00%
2022/08/16	1	44.80	0	0.00	44.25	1	451	0.22%
2022/08/11	1	43.20	0	0.00	41.50	1	449	0.22%
2022/07/29	0	41.90	0	0.00	42.15	0	656	0.00%
2022/07/22	0	44.95	0	0.00	44.20	0	737	0.00%
2022/07/19	0	0.00	1	43.75	43.50	-1	800	-0.12%
2022/07/12	0	0.00	1	40.00	40.00	-1	932	-0.11%
2022/07/08	0	0.00	0.1	43.47	43.20	-0.1	1,028	-0.01%
2022/07/07	0	0.00	0	42.95	42.80	0	1,116	0.00%
2022/07/06	1.1	40.50	9	42.13	40.35	-7.9	1,224	-0.65%
2022/07/05	7.1	41.79	7	42.39	42.25	0.1	1,387	0.01%
2022/07/01	0	0.00	1.5	42.20	41.60	-1.5	1,644	-0.09%
2022/06/29	0	0.00	1	45.90	45.80	-1	1,827	-0.05%
2022/06/23	0	0.00	2	46.30	45.65	-2	2,072	-0.10%
2022/06/22	1	48.00	0	0.00	46.55	1	2,243	0.04%
2022/06/21	0	0.00	1	47.20	48.00	-1	2,317	-0.04%
2022/06/20	0	0.00	9	47.58	45.70	-9	2,350	-0.38%
2022/06/17	0	0.00	1	49.40	49.90	-1	2,420	-0.04%
2022/06/14	2	51.90	1	52.00	51.90	1	2,512	0.04%
2022/06/13	0	0.00	8	51.90	51.40	-8	2,520	-0.32%
2022/06/10	0	0.00	5	53.20	53.10	-5	2,524	-0.20%
2022/05/31	0	0.00	3	53.60	53.50	-3	2,680	-0.11%
2022/05/20	1	51.50	0	0.00	51.30	1	3,106	0.03%
2022/05/19	1	50.40	0	0.00	50.40	1	3,308	0.03%
2022/05/18	0	0.00	5	50.80	50.70	-5	3,360	-0.15%
2022/05/17	4	50.10	5	50.00	50.10	-1	3,384	-0.03%
2022/05/13	3	49.75	0	0.00	48.50	3	3,388	0.09%
2022/05/12	11	50.65	7	51.24	49.30	4	3,364	0.12%
2022/05/11	11	53.92	14	57.27	53.10	-3	3,301	-0.09%
2022/05/10	1	59.40	2	59.00	59.00	-1	3,244	-0.03%
2022/05/09	2	59.15	0	0.00	59.00	2	3,227	0.06%
2022/05/06	2	61.80	3	61.40	61.40	-1	3,221	-0.03%
2022/05/05	2	63.55	3	63.77	62.80	-1	3,217	-0.03%
2022/05/04	2	63.00	2	63.40	63.70	0	3,201	0.00%
2022/05/03	2	62.35	1	63.00	62.80	1	3,193	0.03%
2022/04/29	2	62.35	0	0.00	62.20	2	3,184	0.06%
2022/04/28	4	61.15	3	60.00	60.00	1	3,174	0.03%
2022/04/27	1	59.00	3	60.80	60.80	-2	3,160	-0.06%
2022/04/26	2	62.80	2	61.85	62.00	0	3,137	0.00%
2022/04/25	3	60.40	1	61.01	62.00	2	3,124	0.06%
2022/04/22	4	65.38	5	65.48	64.30	-1	3,091	-0.03%
2022/04/21	3	65.17	0	65.00	64.60	3	3,058	0.10%
2022/04/20	1	63.50	0	0.00	63.30	1	3,023	0.03%
2022/04/19	0	0.00	0	63.00	62.80	0	3,001	0.00%
2022/04/18	6	62.75	2	62.00	62.00	4	2,989	0.13%
2022/04/15	7	64.19	10	62.40	62.40	-3	2,973	-0.10%
2022/04/14	5	65.64	4	65.12	64.50	1	2,958	0.03%
2022/04/13	10	63.32	14	64.43	66.00	-4	2,894	-0.14%
2022/04/12	4	62.43	3.2	62.53	62.80	0.8	2,808	0.03%
2022/04/11	27	67.23	24	66.48	64.80	3	2,720	0.11%
2022/04/08	16	71.94	10	72.11	71.70	6	2,562	0.23%
2022/04/07	15	70.41	20	70.90	69.90	-5	2,404	-0.21%
2022/04/06	7	70.57	3.5	71.09	71.90	3.5	2,312	0.15%
2022/04/01	13.2	69.93	9	69.97	70.50	4.2	2,276	0.18%
2022/03/31	14.3	68.34	0	0.00	68.40	14.3	2,190	0.65%
2022/03/30	1	67.80	0	0.00	68.20	1	2,181	0.05%
2022/03/29	2	70.00	14	69.20	68.90	-12	2,112	-0.57%
2022/03/28	17	67.39	18	67.87	68.50	-1	2,034	-0.05%
2022/03/25	17	68.94	27	68.14	67.20	-10	1,980	-0.50%
2022/03/24	11	66.83	11	67.44	67.00	0	1,807	0.00%
2022/03/23	1	66.00	3	65.20	65.20	-2	1,732	-0.12%
2022/03/22	4	65.85	4	66.00	65.30	0	1,697	0.00%
2022/03/21	10	63.63	7	62.32	64.30	3	1,613	0.19%
2022/03/18	1	59.00	0	0.00	59.20	1	1,544	0.06%
2022/03/17	4	58.75	1	59.50	58.40	3	1,542	0.19%
2022/03/15	0	0.00	1	58.00	58.00	-1	1,528	-0.07%
2022/03/11	2	59.60	2	59.20	59.20	0	1,517	0.00%
2022/03/10	1	60.00	3	59.83	59.50	-2	1,509	-0.13%
2022/03/08	1	58.10	10	57.55	57.60	-9	1,498	-0.60%
2022/03/07	6	60.55	5	60.42	59.80	1	1,476	0.07%
2022/03/04	26	65.35	17	65.92	63.40	9	1,451	0.62%
2022/03/03	6	64.17	6	65.00	65.00	0	1,406	0.00%
2022/03/02	3	63.83	5	63.10	63.50	-2	1,389	-0.14%
2022/03/01	3	63.13	3	62.70	62.50	0	1,344	0.00%
2022/02/25	1	60.70	2.1	60.20	60.50	-1.1	1,327	-0.08%
2022/02/24	6	61.02	1	60.43	59.50	5	1,310	0.38%
2022/02/23	20	64.45	16	64.09	64.70	4	1,254	0.32%
2022/02/22	13	65.68	9	65.37	64.00	4	1,208	0.33%
2022/02/21	9	61.21	9	65.83	66.10	0	1,028	0.00%
2022/02/18	5	59.10	10	59.27	60.10	-5	828	-0.61%
2022/02/17	1	56.60	0.2	56.70	56.60	0.8	775	0.10%
2022/02/15	1	53.20	1	54.70	54.30	0	797	0.00%
2022/02/14	0	0.00	0.3	53.20	53.50	-0.3	789	-0.04%
2022/02/11	2	53.80	0	0.00	53.70	2	798	0.25%
2022/02/08	0	0.00	1	53.30	53.50	-1	803	-0.12%
2022/02/07	1.2	52.28	2	51.40	52.30	-0.9	805	-0.11%
2022/01/25	1	50.60	0	0.00	50.20	1	824	0.12%
2022/01/20	0	0.00	1	52.50	53.50	-1	850	-0.12%
2022/01/17	0	0.00	1	52.80	53.80	-1	962	-0.10%
2022/01/14	0	0.00	0.2	52.90	52.60	-0.2	970	-0.02%
2022/01/13	2	52.85	0	0.00	52.70	2	979	0.20%
2022/01/12	0	0.00	1	53.70	52.90	-1	992	-0.10%
2022/01/11	0	0.00	0.1	54.20	53.60	-0.1	1,014	-0.01%
2022/01/05	0	0.00	1	56.00	55.00	-1	1,066	-0.09%
2022/01/04	0	0.00	1	56.50	56.40	-1	1,082	-0.09%
2022/01/03	0	0.00	1	55.20	54.60	-1	1,091	-0.09%
2021/12/29	3	56.90	5	56.82	56.60	-2	1,095	-0.18%
2021/12/28	8	57.93	10	57.12	57.00	-2	1,101	-0.18%
2021/12/27	1	54.80	3	54.53	54.90	-2	1,063	-0.19%
2021/12/24	2	53.95	1	54.60	53.40	1	1,085	0.09%
2021/12/23	1	53.00	1	53.20	52.90	0	1,072	0.00%
2021/12/22	0	0.00	12	52.10	53.00	-12	1,110	-1.08%
2021/12/20	4	51.10	0	0.00	51.40	4	1,118	0.36%
2021/12/17	8	52.19	0	52.10	51.90	8	1,125	0.71%
2021/12/16	0	52.50	0	0.00	52.80	0	1,126	0.00%
2021/12/10	6	51.17	5	52.04	52.30	1	1,139	0.09%
2021/12/09	2	52.20	0	0.00	51.90	2	1,141	0.18%
2021/12/07	0	52.50	0	0.00	52.70	0	1,150	0.00%
2021/12/06	0	0.00	5	52.50	52.60	-5	1,156	-0.43%
2021/12/03	6	51.98	1	52.00	52.00	5	1,182	0.42%
2021/12/02	1	53.10	0.1	52.70	52.00	0.9	1,216	0.08%
2021/12/01	2	53.10	2	53.80	53.80	0	1,294	0.00%
2021/11/30	0	0.00	2	54.10	53.80	-2	1,305	-0.15%
2021/11/29	0	53.50	0	0.00	53.40	0	1,341	0.00%
2021/11/26	2	54.75	2	55.10	54.80	0	1,404	0.00%
2021/11/24	1	58.10	0	0.00	57.30	1	1,414	0.07%
2021/11/23	0	0.00	1	57.70	56.60	-1	1,429	-0.07%
2021/11/18	0	0.00	1	56.00	56.00	-1	1,443	-0.07%
2021/11/12	7	55.47	5	55.30	55.30	2	1,542	0.13%
2021/11/11	3	58.33	1	59.00	58.40	2	1,511	0.13%
2021/11/10	6	57.98	4	58.30	57.90	2	1,562	0.13%
2021/11/09	5	59.62	5	59.28	59.00	0	1,618	0.00%
2021/11/08	1.1	58.81	1	59.10	59.30	0.1	1,640	0.00%
2021/11/05	0	0.00	1	58.10	57.80	-1	1,709	-0.06%
2021/11/04	0.1	58.80	1	59.80	58.40	-1	1,837	-0.05%
2021/11/03	8	58.54	2	59.20	58.80	6	1,950	0.31%
2021/11/02	3	58.83	2	58.20	58.10	1	1,983	0.05%
2021/11/01	6	60.13	0	0.00	59.00	6	2,046	0.29%
2021/10/29	0	0.00	8	60.20	59.90	-8	2,119	-0.38%
2021/10/28	0	0.00	3	58.80	58.80	-3	2,243	-0.13%
2021/10/27	9	59.10	0	0.00	59.30	9	2,450	0.37%
2021/10/26	20	59.13	5	60.24	59.60	15	2,648	0.57%
2021/10/25	4	56.45	2	57.05	57.50	2	2,598	0.08%
2021/10/22	1	55.80	0	0.00	55.50	1	2,619	0.04%
2021/10/21	2	56.55	0	0.00	55.80	2	2,684	0.07%
2021/10/20	3	56.93	1	57.50	57.50	2	2,694	0.07%
2021/10/19	0	0.00	1	55.20	57.50	-1	2,729	-0.04%
2021/10/18	2	55.30	2	55.35	54.70	0	2,862	0.00%
2021/10/15	11	55.10	5	54.46	54.40	6	2,920	0.21%
2021/10/14	1	55.60	1	56.10	56.00	0	2,887	0.00%
2021/10/13	1	56.10	1	56.60	56.60	0	2,891	0.00%
2021/10/12	2	56.85	0	0.00	56.60	2	2,899	0.07%
2021/10/08	5	60.00	2	58.55	59.00	3	2,889	0.10%
2021/10/06	1	57.00	1	58.10	56.50	0	2,883	0.00%
2021/10/05	2	56.00	3	57.13	57.90	-1	2,902	-0.03%
2021/10/04	1	57.00	0	0.00	56.50	1	2,896	0.03%
2021/10/01	0	60.50	4	58.90	58.50	-4	2,884	-0.14%
2021/09/30	0	0.00	1	62.00	62.40	-1	2,849	-0.04%
2021/09/29	3	63.30	17	63.22	62.00	-14	2,833	-0.49%
2021/09/28	1	67.50	0	0.00	66.60	1	2,808	0.04%
2021/09/27	0.2	67.20	0	66.90	67.50	0.2	2,820	0.01%
2021/09/22	0	67.00	0	0.00	67.00	0	2,900	0.00%
2021/09/16	1	66.50	3	66.60	67.00	-2	2,944	-0.07%
2021/09/15	4	68.65	3	68.77	68.00	1	2,955	0.03%
2021/09/14	2	67.90	2	68.30	67.70	0	2,966	0.00%
2021/09/13	2	67.25	2	67.90	67.20	0	2,970	0.00%
2021/09/10	3	67.90	2	68.75	67.70	1	2,996	0.03%
2021/09/09	2	67.20	1	66.80	67.30	1	3,019	0.03%
2021/09/08	2	66.25	0	0.00	65.90	2	3,069	0.07%
2021/09/06	10	72.69	27	73.01	70.50	-17	3,054	-0.56%
2021/09/02	7	70.90	3	70.73	69.70	4	2,970	0.13%
2021/09/01	4	70.95	4	71.33	71.50	0	2,935	0.00%
2021/08/27	0	0.00	8	65.06	65.70	-8	2,844	-0.28%
2021/08/26	1	67.70	7	67.16	66.00	-6	2,825	-0.21%
2021/08/25	0	0.00	1	67.60	67.60	-1	2,827	-0.04%
2021/08/19	3	71.00	3	68.40	68.00	0	2,827	0.00%
2021/08/18	0	0.00	2	68.05	70.20	-2	2,791	-0.07%
2021/08/17	0	0.00	8	68.10	66.10	-8	2,762	-0.29%
2021/08/16	10	68.72	8	68.18	69.30	2	2,760	0.07%
2021/08/13	2	65.20	9.1	65.36	65.20	-7.1	2,737	-0.26%
2021/08/12	0.1	64.20	1	64.00	63.70	-0.9	2,703	-0.03%
2021/08/11	4	66.80	1	67.70	64.00	3	2,714	0.11%
2021/08/10	16	69.44	11	69.28	68.20	5	2,692	0.19%
2021/08/09	5	75.42	9	75.71	75.00	-4	2,609	-0.15%
2021/08/06	7	73.24	5	73.08	73.90	2	2,525	0.08%
2021/08/05	8	72.15	12	72.70	72.60	-4	2,528	-0.16%
2021/08/04	16.5	76.11	12	76.40	74.30	4.5	2,528	0.18%
2021/08/03	20	77.40	24	77.27	77.00	-4	2,514	-0.16%
2021/08/02	66.4	74.90	68	74.51	75.80	-1.6	2,435	-0.07%
2021/07/30	15	72.78	31	71.85	74.00	-16	2,299	-0.70%
2021/07/29	4	67.90	6.4	67.18	67.90	-2.4	2,094	-0.11%
2021/07/28	1	67.50	7	65.34	65.60	-6	2,091	-0.29%
2021/07/27	9	70.24	10	70.10	69.60	-1	2,109	-0.05%
2021/07/26	15	67.23	1	67.20	68.10	14	2,059	0.68%
2021/07/23	11	68.95	8	69.05	68.20	3	2,075	0.14%
2021/07/22	38.4	71.03	20	70.19	70.00	18.4	2,080	0.88%
2021/07/21	2	65.35	4	64.28	66.30	-2	1,941	-0.10%
2021/07/20	2	60.70	4	61.08	60.30	-2	1,891	-0.11%
2021/07/15	3	62.30	3	62.90	62.70	0	1,951	0.00%
2021/07/14	1	62.90	2	62.70	62.70	-1	1,967	-0.05%
2021/07/12	2	66.85	3	66.20	66.90	-1	1,993	-0.05%
2021/07/09	1	64.70	0	0.00	64.40	1	1,995	0.05%
2021/07/07	1	65.90	1	65.40	65.30	0	2,349	0.00%
2021/07/05	0	0.00	4	66.70	67.00	-4	2,565	-0.16%
2021/07/02	4	67.38	2	66.35	67.60	2	2,594	0.08%
2021/07/01	4	66.60	0	0.00	65.20	4	2,609	0.15%
2021/06/30	4	67.75	18	68.77	67.00	-14	2,629	-0.53%
2021/06/29	2	70.20	0	0.00	69.60	2	2,604	0.08%
2021/06/28	2	72.25	2	71.75	71.70	0	2,621	0.00%
2021/06/25	9	73.93	1	74.00	72.30	8	2,621	0.31%
2021/06/24	3	72.70	2	73.25	72.80	1	2,633	0.04%
2021/06/23	1	72.20	3	71.60	72.30	-2	2,632	-0.08%
2021/06/22	6	71.55	0	0.00	70.00	6	2,653	0.23%
2021/06/21	2	72.25	1	73.20	70.40	1	2,692	0.04%
2021/06/18	1	74.00	4	73.35	73.10	-3	2,738	-0.11%
2021/06/17	2	72.35	9	72.16	74.00	-7	2,858	-0.24%
2021/06/16	6	71.75	2	71.35	71.70	4	2,897	0.14%
2021/06/15	2	68.25	1	68.70	68.70	1	3,024	0.03%
2021/06/10	2	67.35	10	67.00	67.30	-8	3,759	-0.21%
2021/06/09	0	0.00	1	68.00	67.30	-1	3,845	-0.03%
2021/06/08	1	67.60	1	67.80	67.50	0	4,041	0.00%
2021/06/04	14	68.06	2	68.10	67.50	12	4,464	0.27%
2021/06/03	14	68.03	0	0.00	67.60	14	4,515	0.31%
2021/06/02	8	68.06	0	0.00	68.00	8	4,564	0.18%
2021/06/01	1	67.70	3	67.50	68.10	-2	4,602	-0.04%
2021/05/28	7	66.33	3	66.20	66.50	4	4,723	0.08%
2021/05/27	6	65.57	0	0.00	65.50	6	4,788	0.13%
2021/05/26	2	64.65	1	64.60	64.80	1	4,822	0.02%
2021/05/25	3	64.13	7	63.83	64.50	-4	4,943	-0.08%
2021/05/24	0	0.00	1	63.90	63.40	-1	4,979	-0.02%
2021/05/21	9	62.22	2	62.85	61.90	7	5,018	0.14%
2021/05/20	1	63.00	4	62.13	62.00	-3	5,083	-0.06%
2021/05/19	2	60.70	3	57.20	60.10	-1	5,189	-0.02%
2021/05/18	8	56.71	7	57.46	58.20	1	5,367	0.02%
2021/05/17	1	54.00	1	55.00	54.00	0	5,405	0.00%
2021/05/14	0	0.00	1	62.40	60.00	-1	5,377	-0.02%
2021/05/13	2	64.00	4	60.83	60.30	-2	5,363	-0.04%
2021/05/12	14	70.36	13	69.57	65.30	1	5,334	0.02%
2021/05/11	11	72.75	12	73.13	71.50	-1	5,290	-0.02%
2021/05/10	11.3	74.66	11	75.21	73.60	0.3	5,297	0.01%
2021/05/07	10	73.24	18	73.03	73.90	-8	5,297	-0.15%
2021/05/06	1	69.70	2	68.71	67.80	-1	5,272	-0.02%
2021/05/05	5	69.98	4	68.03	67.80	1	5,347	0.02%
2021/05/04	3	69.17	2	70.35	67.20	1	5,384	0.02%
2021/05/03	1	71.40	2	71.00	71.10	-1	5,397	-0.02%
2021/04/29	5	74.26	5	74.82	73.00	0	5,541	0.00%
2021/04/28	3	73.97	7	73.44	73.80	-4	5,787	-0.07%
2021/04/27	2	71.90	1.1	72.65	71.90	1	5,985	0.02%
2021/04/26	2	72.70	2	73.55	72.20	0	6,386	0.00%
2021/04/23	1	70.00	4	70.13	71.00	-3	6,748	-0.04%
2021/04/22	5	71.24	0	0.00	70.00	5	7,023	0.07%
2021/04/21	1	72.10	0	0.00	72.00	1	7,399	0.01%
2021/04/19	1	72.20	0	0.00	72.20	1	7,630	0.01%
2021/04/16	1	73.60	5	73.98	73.60	-4	7,695	-0.05%
2021/04/15	2	73.45	1	74.90	74.50	1	7,724	0.01%
2021/04/14	6	72.22	6	72.50	73.40	0	7,862	0.00%
2021/04/13	44.1	79.79	49	77.13	74.00	-5	7,871	-0.06%
2021/04/12	8	77.00	24.5	75.81	79.50	-16.5	7,732	-0.21%
2021/04/09	4	72.45	6	73.23	72.30	-2	7,895	-0.03%
2021/04/08	4.1	72.14	2	72.15	71.80	2.1	7,966	0.03%
2021/04/07	5	73.04	0	0.00	73.10	5	7,940	0.06%
2021/04/06	8	73.65	5	73.82	73.50	3	7,932	0.04%
2021/04/01	2	71.95	3	71.30	71.80	-1	7,914	-0.01%
2021/03/31	3	73.07	1	72.20	72.10	2	7,904	0.03%
2021/03/30	0	0.00	5	73.86	73.80	-5	7,870	-0.06%
2021/03/29	1	74.00	3	73.43	73.40	-2	7,867	-0.03%
2021/03/26	4.1	72.74	0	0.00	72.20	4.1	7,845	0.05%
2021/03/25	14.2	72.68	14	72.39	72.20	0.2	7,843	0.00%
2021/03/24	2.1	71.45	2	71.30	71.00	0.1	7,827	0.00%
2021/03/23	3	73.53	2	74.85	72.40	1	7,795	0.01%
2021/03/22	23	74.34	31	73.45	73.10	-8	7,736	-0.10%
2021/03/19	15	79.66	8	79.15	77.70	7	7,645	0.09%
2021/03/18	21	82.07	35	82.00	79.50	-14	7,679	-0.18%
2021/03/17	113	80.31	103	80.18	81.50	10	7,522	0.13%	大買/大賣/
2021/03/16	61	78.70	76.5	77.85	78.50	-15.5	7,179	-0.22%
2021/03/15	19.7	75.03	8.2	75.82	74.00	11.5	6,790	0.17%
2021/03/12	55	77.10	51.5	77.19	75.80	3.5	6,730	0.05%
2021/03/11	38.6	75.97	44	76.33	78.00	-5.4	6,629	-0.08%
2021/03/10	33	73.52	31.5	73.57	72.50	1.5	6,399	0.02%
2021/03/09	7.3	70.24	5.3	70.97	71.80	1.9	6,254	0.03%
2021/03/08	3.1	70.75	21	71.76	69.50	-17.9	6,262	-0.29%
2021/03/05	21.2	70.40	37.2	71.10	69.30	-16	6,308	-0.25%
2021/03/04	34.2	72.95	22.7	73.28	71.00	11.5	6,297	0.18%
2021/03/03	48.5	71.80	55.7	69.86	74.00	-7.2	6,315	-0.11%
2021/03/02	23	73.56	13.5	73.91	71.10	9.5	6,293	0.15%
2021/02/26	13.1	73.81	18.4	74.45	74.80	-5.3	6,403	-0.08%
2021/02/25	59.3	77.01	36.7	76.85	74.10	22.6	6,511	0.35%
2021/02/24	9.2	74.04	13	73.98	74.30	-3.8	6,457	-0.06%
2021/02/23	6	74.30	8.9	74.11	74.10	-2.9	6,466	-0.04%
2021/02/22	21	74.51	23.6	74.22	74.40	-2.6	6,624	-0.04%
2021/02/19	41.8	72.50	53.1	72.42	73.10	-11.3	6,781	-0.17%
2021/02/18	99.2	69.35	103.4	69.58	71.30	-4.2	7,043	-0.06%	大賣/
2021/02/17	39	65.06	55	65.35	66.80	-16	7,069	-0.23%
2021/02/05	11.3	61.33	31.1	61.05	60.80	-19.8	7,340	-0.27%
2021/02/04	44.2	61.26	45	61.15	60.70	-0.8	7,570	-0.01%
2021/02/03	15.8	60.86	12.1	61.55	60.50	3.7	7,902	0.05%
2021/02/02	28.3	60.30	12.8	60.71	60.60	15.5	7,985	0.19%
2021/02/01	26.3	59.26	15.2	59.33	59.00	11.1	7,994	0.14%
2021/01/29	51.9	63.87	38.6	63.98	62.00	13.3	7,946	0.17%
2021/01/28	16.3	64.77	6.2	64.73	64.80	10.1	8,054	0.13%
2021/01/27	32.3	64.44	29.4	64.07	64.70	2.9	8,049	0.04%
2021/01/26	7.3	63.25	17.9	63.90	61.80	-10.7	8,030	-0.13%
2021/01/25	27	63.27	15	62.77	63.80	12	8,106	0.15%
2021/01/22	21.3	63.27	12.2	63.06	65.70	9.2	8,336	0.11%
2021/01/21	43.6	66.27	46.2	65.57	62.50	-2.6	8,263	-0.03%
2021/01/20	57.1	71.94	96	73.82	69.20	-38.9	7,997	-0.49%
2021/01/19	67	76.56	70	76.53	76.80	-3	7,741	-0.04%
2021/01/18	117	72.06	85	71.89	71.70	32	7,320	0.44%	大買/
2021/01/15	62	68.85	87	68.78	70.00	-25	6,927	-0.36%
2021/01/14	82	68.30	73	68.28	67.80	9	6,627	0.14%
2021/01/13	31	62.92	12	63.93	65.10	19	6,201	0.31%
2021/01/12	33	59.48	33	59.73	59.20	0	5,985	0.00%
2021/01/11	37	59.50	12	60.22	60.80	25	5,908	0.42%
2021/01/08	7	60.00	31	59.93	59.50	-24	5,807	-0.41%
2021/01/07	38	61.47	20	61.85	60.80	18	5,747	0.31%
2021/01/06	33	58.93	10	59.17	58.20	23	5,582	0.41%
2021/01/05	22	60.79	33	60.78	60.50	-11	5,491	-0.20%
2021/01/04	50	60.37	57	60.47	61.60	-7	5,335	-0.13%
2020/12/31	18	55.60	2	55.05	57.70	16	4,990	0.32%
2020/12/30	6	52.70	4	53.35	52.50	2	4,871	0.04%
2020/12/29	2	53.10	0	0.00	53.40	2	4,853	0.04%
2020/12/28	25	52.73	11	52.89	52.30	14	4,830	0.29%
2020/12/22	0	0.00	5	53.16	51.50	-5	4,762	-0.10%
2020/12/21	2	54.85	0	0.00	53.80	2	4,738	0.04%
2020/12/17	0	0.00	5	53.90	53.90	-5	4,687	-0.11%
2020/12/16	2	56.05	1.1	55.87	55.30	0.9	4,673	0.02%
2020/12/15	9	56.03	6	56.73	55.00	3	4,665	0.06%
2020/12/14	5	56.84	6.2	56.57	57.00	-1.2	4,598	-0.03%
2020/12/11	0	0.00	5	52.90	52.80	-5	4,466	-0.11%
2020/12/10	17	53.56	1	53.80	53.90	16	4,449	0.36%
2020/12/09	0	0.00	1	53.10	52.90	-1	4,429	-0.02%
2020/12/08	2	53.25	1	53.30	53.30	1	4,413	0.02%
2020/12/07	5.1	53.09	55	53.26	52.70	-49.9	4,384	-1.14%
2020/12/04	18	56.09	1	56.80	55.90	17	4,286	0.40%
2020/12/03	2	56.60	2	56.40	55.50	0	4,262	0.00%
2020/12/02	18	57.44	3	57.37	57.00	15	4,226	0.35%
2020/12/01	15	57.51	19	57.77	57.20	-4	4,164	-0.10%
2020/11/30	1	54.80	1	55.20	55.00	0	4,081	0.00%
2020/11/27	0.1	55.00	0	0.00	55.50	0.1	4,063	0.00%
2020/11/26	10	55.92	11	55.79	56.70	-1	3,988	-0.03%
2020/11/25	12	56.99	13	58.31	55.00	-1	3,912	-0.03%
2020/11/24	46	59.35	22	59.04	58.70	24	3,743	0.64%
2020/11/23	6	57.32	5	57.38	57.60	1	3,591	0.03%
2020/11/20	6	57.95	21	58.22	57.50	-15	3,518	-0.43%
2020/11/19	41.1	58.97	44	59.68	57.90	-2.9	3,453	-0.08%
2020/11/18	116	60.20	96	60.23	60.20	20	3,240	0.62%	大買/
2020/11/17	54	59.76	96.6	59.77	60.00	-42.6	2,984	-1.43%
2020/11/16	68	56.68	63	57.19	56.60	5	2,584	0.19%
2020/11/13	35	55.75	43	55.73	57.10	-8	2,344	-0.34%
2020/11/12	41	53.11	20.2	53.44	53.40	20.8	1,976	1.05%
2020/11/11	23	52.34	20.2	52.86	53.00	2.8	1,725	0.16%
2020/11/10	26	48.45	24	48.93	48.90	2	1,367	0.14%
2020/11/09	3	46.67	14	46.74	46.95	-11	1,263	-0.87%
2020/11/06	4	46.60	3	46.80	46.85	1	1,213	0.08%
2020/11/05	35	46.79	30	46.84	46.85	5	1,174	0.43%
2020/11/04	4	45.01	3	45.33	45.40	1	1,006	0.10%
2020/11/03	12	44.99	9	45.09	45.35	3	954	0.31%
2020/11/02	34	45.11	53.2	44.44	44.90	-19.2	885	-2.16%
2020/10/30	60.8	43.95	68.2	44.13	44.30	-7.4	748	-0.99%
2020/10/29	11.2	40.22	11.1	40.90	42.10	0.1	448	0.02%
2020/10/28	0	38.25	2	38.85	38.30	-2	353	-0.56%
2020/10/22	4	37.58	0	0.00	37.30	4	329	1.21%
2020/09/08	0	0.00	2	37.80	37.70	-2	330	-0.61%
2020/09/04	0	0.00	1	38.00	37.85	-1	328	-0.30%
2020/09/03	18	39.65	18	38.73	38.60	0	327	0.00%
2020/09/02	2	39.50	1	37.85	39.40	1	306	0.33%
2020/08/31	2	37.45	1	37.55	37.30	1	293	0.34%
2020/08/28	2	42.58	5	42.75	42.55	-3	287	-1.04%
2020/08/27	1	42.70	21	42.70	42.70	-20	271	-7.36%
2020/08/25	0	0.00	1	42.75	42.65	-1	257	-0.39%
2020/08/24	2	42.68	0	0.00	42.50	2	254	0.78%
2020/08/20	1	41.55	0	0.00	41.60	1	247	0.40%
2020/08/18	1	42.40	0	0.00	42.60	1	243	0.41%
2020/08/17	0	0.00	1	42.40	42.50	-1	244	-0.41%
2020/08/14	6	41.94	0	0.00	41.90	6	243	2.47%
2020/08/11	0	0.00	1	42.55	42.15	-1	243	-0.41%
2020/08/10	0	0.00	3	42.53	42.50	-3	244	-1.23%
2020/07/27	1	41.50	6	42.00	41.45	-5	250	-1.99%
2020/07/23	2	42.00	0	0.00	42.00	2	253	0.79%
2020/07/22	1	41.90	0	0.00	42.15	1	258	0.39%
2020/07/21	2	41.95	0	0.00	42.05	2	271	0.74%
2020/07/14	0	0.00	2	42.70	42.80	-2	270	-0.74%
2020/07/09	3	44.25	2	45.10	44.25	1	271	0.37%
2020/07/08	2	43.95	0.1	44.50	44.60	2	261	0.74%
2020/07/07	4	43.56	0	0.00	43.55	4	253	1.58%
2020/07/06	0	0.00	5	42.80	43.60	-5	247	-2.02%
2020/07/03	0	0.00	1	42.25	42.25	-1	235	-0.42%
2020/07/02	1	42.15	6	42.20	42.15	-5	233	-2.14%
2020/07/01	4	42.25	0	0.00	42.10	4	231	1.73%
2020/06/30	1	42.30	0	0.00	42.25	1	229	0.44%
2020/06/24	0	0.00	1	42.05	42.05	-1	229	-0.44%
2020/06/18	1	41.80	0	0.00	42.15	1	237	0.42%
2020/06/16	1	41.80	0	0.00	41.90	1	241	0.41%
2020/06/09	1	43.00	0	0.00	43.20	1	259	0.39%
2020/06/08	5	44.18	1	43.75	43.85	4	260	1.54%
2020/06/05	1	44.30	0	0.00	44.20	1	255	0.39%
2020/06/03	6	42.60	0	0.00	42.60	6	246	2.43%
2020/05/25	5	42.00	1	42.00	41.90	4	242	1.65%
2020/05/14	2	41.70	4	41.75	41.40	-2	233	-0.86%
2020/05/13	2	41.70	2	41.90	42.00	0	230	0.00%
2020/05/12	0	0.00	1	42.10	42.10	-1	233	-0.43%
2020/05/11	0	0.00	4	42.65	42.55	-4	233	-1.71%
2020/05/08	0	0.00	1	41.55	41.65	-1	229	-0.43%
2020/05/06	1	41.15	0	0.00	41.10	1	230	0.42%
2020/05/05	1	41.25	0	0.00	41.30	1	229	0.44%
2020/05/04	3	41.07	0	0.00	41.15	3	229	1.30%
2020/04/30	1	41.20	2	41.65	41.45	-1	231	-0.43%
2020/04/28	10	40.90	0	0.00	40.75	10	228	4.37%
2020/04/24	2	39.45	0	0.00	39.70	2	224	0.89%
2020/04/15	10	37.80	0	0.00	38.45	10	195	5.12%
2020/03/19	0	0.00	1	26.20	25.85	-1	181	-0.55%
2020/03/18	1	28.80	0	0.00	28.65	1	173	0.58%
2020/03/16	1	30.00	0	0.00	30.05	1	166	0.60%
2020/03/13	1	29.80	3	29.97	29.95	-2	164	-1.22%
2020/03/09	4	38.88	0	0.00	38.00	4	143	2.79%
2020/03/06	1	39.00	5	38.80	38.90	-4	142	-2.82%
2020/03/05	7	38.81	1	39.40	39.05	6	141	4.23%
2020/03/03	0	0.00	2	37.78	37.80	-2	138	-1.44%
2020/03/02	0	0.00	1	37.25	37.25	-1	139	-0.72%
2020/02/27	1	38.15	0	0.00	37.80	1	139	0.71%
2020/02/26	1	38.15	0	0.00	38.15	1	137	0.73%
2020/02/25	0	0.00	2	38.40	38.60	-2	135	-1.47%
2020/02/24	1	39.10	0	0.00	38.85	1	136	0.73%
2020/02/13	1	39.10	0	0.00	38.80	1	148	0.67%
2020/02/06	1	40.00	0	0.00	40.10	1	173	0.58%
2020/01/17	1	42.60	0	0.00	42.60	1	195	0.51%
2020/01/02	2	43.10	0	0.00	42.90	2	211	0.94%
2019/12/27	1	43.40	0	0.00	43.35	1	212	0.47%
2019/12/24	1	42.50	0	0.00	42.55	1	207	0.48%
2019/12/10	1	43.30	0	0.00	43.30	1	211	0.47%
2019/11/27	0	0.00	2	43.30	43.25	-2	230	-0.87%
2019/11/13	0	0.00	3	43.05	43.25	-3	260	-1.15%
2019/11/11	0	0.00	3	43.63	43.40	-3	259	-1.16%
2019/11/06	1	45.70	0	0.00	45.30	1	250	0.40%
2019/11/05	1	47.15	0	46.50	46.50	1	243	0.39%
2019/11/04	7	47.13	5	46.90	46.90	2	236	0.85%
2019/10/23	1	43.45	0	0.00	43.45	1	255	0.39%
2019/10/18	2	43.85	0	0.00	43.30	2	389	0.51%
2019/10/15	0.4	42.45	0.1	42.45	42.45	0.3	404	0.08%
2019/10/14	0.4	42.30	0	0.00	42.30	0.4	409	0.09%
2019/10/04	0	0.00	0.2	44.00	44.00	-0.2	421	-0.04%
2019/09/24	0	0.00	0.1	44.15	44.05	-0.1	455	-0.01%
2019/09/23	1	44.35	1.3	44.59	44.45	-0.3	454	-0.06%
2019/09/19	0.5	44.35	0	44.35	44.35	0.4	452	0.10%
2019/09/11	0	0.00	0.1	45.95	45.90	-0.1	449	-0.02%
2019/09/10	0	0.00	0	46.65	46.15	0	448	0.00%
2019/09/05	3	46.00	0	0.00	45.90	3	445	0.67%
2019/09/03	0	0.00	3	46.00	45.50	-3	445	-0.67%
2019/09/02	1	45.70	0	0.00	46.05	1	443	0.23%
2019/08/30	4	45.88	0	0.00	45.85	4	449	0.89%
2019/08/16	0	0.00	1	44.00	43.80	-1	429	-0.23%
2019/08/12	1	45.60	0	0.00	44.90	1	442	0.23%
2019/08/05	0	0.00	5	46.44	46.00	-5	489	-1.02%
2019/08/02	0	0.00	13	47.52	47.10	-13	490	-2.65%
2019/07/30	0	0.00	1	48.20	48.20	-1	498	-0.20%
2019/07/29	5	49.09	0	0.00	49.10	5	504	0.99%
2019/07/25	0	0.00	7	48.69	48.50	-7	501	-1.40%
2019/07/24	11	50.20	5	49.84	49.50	6	490	1.22%
2019/07/23	15	57.07	10	56.96	57.20	5	471	1.06%
2019/07/22	16	55.54	16	55.86	56.90	0	446	0.00%
2019/07/18	1	54.90	0	0.00	54.70	1	469	0.21%
2019/07/17	2	54.90	0	0.00	54.90	2	461	0.43%
2019/07/16	1	54.80	0	0.00	54.80	1	462	0.22%
2019/07/15	0	0.00	1	54.70	54.80	-1	463	-0.22%
2019/07/11	1	54.50	0	0.00	54.70	1	461	0.22%
2019/07/10	1	55.00	0	0.00	54.80	1	459	0.22%
2019/07/09	0	0.00	1	54.70	54.60	-1	459	-0.22%
2019/07/08	3	55.10	0	0.00	55.00	3	466	0.64%
2019/07/05	1	54.70	5	55.00	54.70	-4	466	-0.86%
2019/07/04	5	54.60	0	54.50	54.60	5	490	1.01%
2019/07/02	2	54.80	0	0.00	55.00	2	540	0.37%
2019/06/25	1	53.50	0	0.00	53.60	1	573	0.17%
2019/06/21	1	53.70	1	53.70	53.50	0	619	0.00%
2019/06/20	0	0.00	1	53.60	53.80	-1	627	-0.16%
2019/06/19	0	0.00	2	53.50	53.50	-2	640	-0.31%
2019/06/18	1	53.30	0	0.00	53.40	1	654	0.15%
2019/06/14	2	53.20	0	0.00	53.10	2	683	0.29%
2019/06/06	0	0.00	2	52.10	52.10	-2	818	-0.24%
2019/06/05	0	0.00	2	52.90	52.70	-2	822	-0.24%
2019/05/29	1	52.50	0	0.00	52.70	1	906	0.11%
2019/05/27	2	53.00	1	52.70	52.80	1	915	0.11%
2019/05/23	0	0.00	1	53.10	53.20	-1	916	-0.11%
2019/05/21	3	54.77	0	0.00	55.10	3	909	0.33%
2019/05/16	2	55.50	0	0.00	54.90	2	927	0.22%
2019/05/15	6	55.47	1	55.50	55.30	5	917	0.54%
2019/05/08	0	0.00	0	54.40	54.30	0	901	0.00%
2019/05/02	1	54.00	1	54.10	54.00	0	876	0.00%
2019/04/30	1	53.50	1	53.90	54.30	0	870	0.00%
2019/04/29	3	54.00	2	54.90	53.80	1	863	0.12%
2019/04/26	11	54.64	20	54.98	55.00	-9	847	-1.06%
2019/04/25	3	54.90	2	55.10	54.90	1	824	0.12%
2019/04/22	0	0.00	2	51.95	51.60	-2	743	-0.27%
2019/04/15	0	0.00	2.2	51.29	51.20	-2.2	717	-0.31%
2019/04/11	3	51.70	0	0.00	51.30	3	699	0.43%
2019/04/10	2	51.20	3	51.47	51.20	-1	692	-0.14%
2019/04/09	4	55.95	4	56.05	53.50	0	661	0.00%
2019/04/08	2	55.20	0	0.00	55.30	2	607	0.33%
2019/04/02	0	0.00	2	54.70	54.80	-2	592	-0.34%
2019/04/01	2	54.80	0	0.00	55.00	2	581	0.34%
2019/03/26	9	55.22	5	54.88	55.00	4	538	0.74%
2019/03/25	2	53.20	12	53.60	53.90	-10	507	-1.97%
2019/03/22	11	53.83	0	0.00	53.00	11	496	2.22%
2019/03/20	5	53.04	5	53.32	53.80	0	467	0.00%
2019/03/19	1	54.20	3	55.10	54.30	-2	456	-0.44%
2019/03/18	1	53.90	8	54.04	54.60	-7	439	-1.59%
2019/03/15	11	54.73	1	54.20	53.40	10	429	2.33%
2019/03/14	5	53.70	8	54.15	54.50	-3	394	-0.76%
2019/03/13	7	53.00	22	53.10	52.90	-15	363	-4.13%
2019/03/12	2	51.50	0	0.00	51.60	2	314	0.64%
2019/03/11	8	50.68	1	50.70	50.30	7	301	2.32%
2019/03/08	0	0.00	1	51.40	51.10	-1	295	-0.34%
2019/03/07	0	0.00	1	50.80	50.60	-1	285	-0.35%
2019/03/06	1	51.20	0	0.00	51.20	1	267	0.37%
2019/03/05	1	50.80	8	50.65	50.40	-7	255	-2.74%
2019/02/27	2	47.40	0	0.00	47.65	2	207	0.96%
2019/02/26	1	47.80	0	0.00	47.70	1	205	0.49%
2019/02/25	5	47.30	8	47.23	47.35	-3	201	-1.49%
2019/02/22	0	0.00	4.2	47.22	47.15	-4.2	195	-2.15%
2019/02/21	0	0.00	1	47.50	47.35	-1	193	-0.52%
2019/02/19	0	0.00	1	47.35	47.35	-1	186	-0.54%
2019/02/18	13	47.37	0	0.00	47.40	13	180	7.21%
2019/02/15	0	0.00	7	47.49	46.50	-7	162	-4.30%
2019/02/13	0	0.00	3	45.45	46.00	-3	139	-2.16%
2019/02/12	0	0.00	1	44.50	44.50	-1	125	-0.79%
2019/02/11	0	0.00	3	43.20	43.45	-3	122	-2.45%
2019/01/30	0.2	42.05	0	0.00	42.30	0.2	116	0.19%
2019/01/25	0.5	42.00	0	0.00	42.05	0.5	111	0.46%
2019/01/09	2	39.98	0	0.00	39.80	2	97	2.06%
2018/11/29	0	0.00	2	39.25	39.05	-2	128	-1.56%
2018/11/07	0	0.00	2	40.00	38.55	-2	130	-1.53%
2018/11/02	0	0.00	6	36.65	36.35	-6	136	-4.40%
2018/10/26	0	0.00	1	35.10	35.10	-1	145	-0.69%
2018/10/25	6	35.73	0	0.00	35.40	6	145	4.12%
2018/10/22	1	37.35	0	0.00	37.40	1	150	0.67%
2018/10/16	0	0.00	2	37.30	37.00	-2	177	-1.13%
2018/10/11	4	34.80	5	35.70	34.60	-1	187	-0.53%
2018/10/05	2	37.65	0	0.00	38.30	2	177	1.12%
2018/10/04	0	0.00	1	40.90	40.85	-1	175	-0.57%
2018/10/02	0	0.00	3	41.55	41.45	-3	180	-1.66%
2018/09/27	0	0.00	0	42.10	42.10	0	189	-0.01%
2018/09/20	5	41.47	1	41.50	41.55	4	194	2.06%
2018/09/10	0	0.00	1	43.30	42.80	-1	196	-0.51%
2018/09/04	1	43.90	0	0.00	43.85	1	198	0.50%
2018/09/03	3	44.68	3	44.55	43.95	0	203	0.00%
2018/08/30	0	0.00	1	44.20	44.15	-1	228	-0.44%
2018/08/29	0	0.00	1	44.10	44.10	-1	261	-0.38%
2018/08/27	0	0.00	0.1	43.70	43.70	-0.1	265	-0.04%
2018/08/24	1	43.10	0	0.00	43.35	1	265	0.38%
2018/08/23	1	43.70	0	0.00	42.90	1	268	0.37%
2018/08/07	2	44.85	0	0.00	44.95	2	287	0.69%
2018/07/30	0	0.00	1	43.80	43.80	-1	319	-0.31%
2018/07/27	1	43.55	0	0.00	43.60	1	320	0.31%
2018/07/10	2	47.53	0	0.00	47.55	2	331	0.60%
2018/06/22	1	46.40	0	0.00	46.40	1	413	0.24%
2018/06/15	1	47.65	0	0.00	47.55	1	423	0.24%
2018/06/08	0	0.00	1	48.00	48.45	-1	500	-0.20%
2018/06/07	3	49.00	6	49.20	48.45	-3	506	-0.59%
2018/06/04	0	0.00	1	45.95	45.75	-1	457	-0.22%
2018/05/31	1	45.40	0	0.00	44.80	1	457	0.22%
2018/05/24	0	0.00	1	45.40	45.40	-1	446	-0.22%
2018/05/18	0	0.00	12	45.70	45.65	-12	452	-2.65%
2018/05/14	6	44.72	1	44.70	45.10	5	476	1.05%
2018/05/10	0	0.00	1	49.50	49.35	-1	465	-0.21%
2018/05/08	0	0.00	1	49.50	49.05	-1	541	-0.18%
2018/05/03	1	48.70	0	0.00	48.75	1	548	0.18%
2018/05/02	2	49.30	0	0.00	49.35	2	549	0.36%
2018/04/26	0	0.00	6	48.25	47.70	-6	543	-1.10%
2018/04/25	5	48.00	0	0.00	48.00	5	540	0.92%
2018/04/24	0	0.00	1	48.75	48.60	-1	536	-0.19%
2018/04/23	0	0.00	14	48.81	49.00	-14	533	-2.63%
2018/04/19	14	49.92	0	0.00	49.75	14	530	2.64%
2018/04/18	2	50.10	0	0.00	50.00	2	526	0.38%
2018/04/17	0	0.00	1	50.10	49.40	-1	522	-0.19%
2018/04/16	7	50.36	1	50.50	50.00	6	520	1.15%
2018/04/13	7	50.20	0	0.00	50.10	7	515	1.36%
2018/04/12	4	50.90	1.1	50.59	50.60	2.9	507	0.57%
2018/04/11	16	50.56	15	50.68	49.75	1	489	0.20%
2018/04/09	4	48.41	9	48.89	49.15	-5	456	-1.10%
2018/04/02	3	48.70	3	48.70	48.70	0	452	0.00%
2018/03/31	1	48.50	3	48.30	48.25	-2	452	-0.44%
2018/03/28	3	47.63	0	0.00	47.55	3	459	0.65%
2018/03/23	0	0.00	5	46.69	46.45	-5	456	-1.09%
2018/03/21	5	48.04	3	47.90	47.80	2	449	0.45%
2018/03/20	2	47.73	0	0.00	47.80	2	446	0.45%
2018/03/19	0	0.00	2	48.63	48.30	-2	442	-0.45%
2018/03/16	1	47.40	3	47.45	47.40	-2	434	-0.46%
2018/03/15	1	47.75	1	48.00	48.15	0	432	0.00%
2018/03/14	15	48.56	10	49.02	48.10	5	428	1.17%
2018/03/13	0	0.00	2	45.95	47.00	-2	374	-0.53%
2018/03/09	0	0.00	2	44.90	44.85	-2	372	-0.54%
2018/03/02	2	44.00	0	0.00	44.10	2	392	0.51%
2018/02/22	1	43.30	2	43.60	43.50	-1	412	-0.24%
2018/02/21	0	0.00	1	43.50	43.45	-1	416	-0.24%
2018/02/12	2	42.30	2	42.70	42.60	0	419	0.00%
2018/02/08	2	42.03	0	0.00	42.00	2	424	0.47%
2018/02/06	0	0.00	1	41.70	42.00	-1	443	-0.23%
2018/02/05	2	44.30	5	44.20	45.15	-3	447	-0.67%
2018/02/02	1	46.50	5	47.13	46.70	-4	469	-0.85%
2018/02/01	12	49.67	2	50.10	48.50	10	473	2.11%
2018/01/31	2	48.43	0	0.00	48.80	2	415	0.48%
2018/01/29	0	0.00	2	47.05	47.20	-2	410	-0.49%
2018/01/25	0	0.00	3	46.60	46.25	-3	439	-0.68%
2018/01/24	6	46.08	0	0.00	46.05	6	450	1.33%
2018/01/22	2	45.75	5	45.95	45.90	-3	484	-0.62%
2018/01/17	4	45.64	0	0.00	45.60	4	557	0.72%
2018/01/16	0	0.00	3	46.40	45.90	-3	583	-0.51%
2018/01/15	2	45.65	0	0.00	46.05	2	653	0.31%
2018/01/12	0	0.00	2	46.25	46.45	-2	684	-0.29%
2018/01/11	2	45.60	0	0.00	45.65	2	800	0.25%
2018/01/10	5	45.98	0	0.00	45.55	5	864	0.58%
2018/01/08	0	0.00	3	47.00	47.00	-3	906	-0.33%
2018/01/04	3	47.85	0	0.00	47.25	3	921	0.33%
2018/01/02	2	46.75	0	0.00	46.80	2	926	0.22%