位速 (3508)-富邦-中壢券商分點個股進出

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

位速

(3508)

股價
26.90
漲跌
--
漲幅
0.00%
成交量
96張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/12/02	0	0.00	3	26.85	26.90	-3	260	-1.15%
2024/11/29	0	0.00	2	26.80	27.15	-2	260	-0.77%
2024/11/26	0	0.00	1	27.40	27.05	-1	260	-0.38%
2024/11/25	3	27.87	3	26.20	27.90	0	258	0.00%
2024/11/22	3	26.05	5	26.13	26.00	-2	251	-0.79%
2024/11/20	2	25.83	0	0.00	25.80	2	252	0.79%
2024/11/07	0	0.00	5	28.12	27.65	-5	248	-2.01%
2024/11/04	2	28.75	0	0.00	28.55	2	244	0.82%
2024/11/01	2	28.70	4	29.50	29.50	-2	245	-0.81%
2024/10/30	0	0.00	3	28.60	28.65	-3	235	-1.27%
2024/10/28	4	28.95	6	28.71	28.40	-2	221	-0.90%
2024/10/24	0	0.00	6	27.33	27.30	-6	215	-2.79%
2024/10/23	4	28.30	1	28.10	28.10	3	213	1.41%
2024/10/22	10	27.47	1	27.35	28.10	9	206	4.36%
2024/10/18	1	27.10	1	26.70	26.05	0	202	0.00%
2024/10/17	1	27.00	0	0.00	26.90	1	202	0.49%
2024/10/16	3	26.67	0	0.00	27.35	3	203	1.48%
2024/10/11	33	26.73	4	26.70	26.70	29	203	14.24%
2024/10/09	11	27.90	15	27.34	27.00	-4	210	-1.90%
2024/10/07	17	27.34	4	27.55	27.85	13	211	6.14%
2024/10/04	7	29.63	8	29.72	29.45	-1	206	-0.47%
2024/09/25	2	24.80	0	0.00	24.80	2	210	0.95%
2024/09/23	0	0.00	28	24.59	24.55	-28	230	-12.12%
2024/09/18	5	25.37	0	0.00	24.80	5	277	1.80%
2024/09/12	1	25.00	0	0.00	24.30	1	385	0.26%
2024/09/06	0	0.00	1	24.90	24.55	-1	450	-0.22%
2024/09/04	1	24.75	0	0.00	24.50	1	492	0.20%
2024/08/30	1	26.25	0	0.00	26.20	1	520	0.19%
2024/08/26	2	25.40	0	0.00	25.35	2	527	0.38%
2024/08/13	0	25.60	0	0.00	25.40	0	544	0.00%
2024/08/12	0	0.00	1	25.60	25.60	-1	545	-0.18%
2024/08/06	0	23.95	0	24.00	24.50	0	548	0.00%
2024/08/05	0	0.00	8	25.19	24.80	-8	545	-1.47%
2024/08/02	0	0.00	1	27.95	27.50	-1	538	-0.19%
2024/08/01	1	28.55	0	0.00	28.45	1	534	0.19%
2024/07/19	1	28.45	3	28.50	28.15	-2	528	-0.38%
2024/07/18	5	28.85	0	0.00	28.95	5	526	0.95%
2024/07/17	9	29.55	0	0.00	29.70	9	523	1.72%
2024/07/15	0	0.00	5	29.78	29.70	-5	523	-0.96%
2024/07/08	1	32.05	1	32.30	31.75	0	502	0.00%
2024/07/05	23	32.28	0	0.00	32.00	23	493	4.66%
2024/07/04	0	0.00	2	30.50	31.10	-2	476	-0.42%
2024/07/02	1	30.35	0.4	30.48	30.25	0.7	468	0.14%
2024/06/28	20	31.95	1	32.70	31.85	19	448	4.24%
2024/06/27	10	31.60	0	0.00	31.60	10	436	2.29%
2024/06/26	30	31.87	0	0.00	31.70	30	431	6.96%
2024/06/25	6	32.23	6.5	31.80	31.90	-0.5	426	-0.12%
2024/06/24	5	31.95	8	31.50	31.50	-3	417	-0.72%
2024/06/21	7.5	32.09	21	31.86	32.30	-13.5	402	-3.35%
2024/06/20	5	31.00	1	30.00	31.00	4	350	1.14%
2024/06/19	3	29.07	0	0.00	28.20	3	320	0.93%
2024/06/18	5	29.95	0	0.00	29.20	5	342	1.46%
2024/06/17	6.4	29.88	5.1	30.01	29.95	1.3	374	0.33%
2024/06/14	0	28.50	1	28.65	28.50	-1	354	-0.28%
2024/06/12	5	26.60	5	26.88	26.60	0	336	0.00%
2024/06/11	1	27.90	12	27.84	27.60	-11	330	-3.33%
2024/06/07	1	27.15	6	25.72	27.15	-5	298	-1.67%
2024/06/03	0	0.00	8	25.68	25.60	-8	284	-2.81%
2024/05/28	0	0.00	1	24.80	24.90	-1	284	-0.35%
2024/05/22	0	0.00	2	25.30	25.30	-2	282	-0.71%
2024/04/29	0	0.00	1	24.35	24.45	-1	290	-0.34%
2024/04/25	1	24.00	0	0.00	24.15	1	289	0.35%
2024/04/24	0	24.08	0	0.00	24.10	0	289	0.00%
2024/04/22	2	23.75	0	0.00	23.50	2	289	0.69%
2024/04/19	1	24.00	0	0.00	23.85	1	288	0.35%
2024/04/18	2	24.75	1	24.55	24.40	1	286	0.35%
2024/04/17	0	24.80	0	0.00	24.35	0	286	0.00%
2024/04/16	2	24.15	0	0.00	24.10	2	286	0.70%
2024/04/12	1	25.50	0	0.00	25.70	1	297	0.34%
2024/04/11	1	25.60	0	0.00	25.45	1	296	0.34%
2024/04/10	1	26.20	0	0.00	26.00	1	294	0.34%
2024/04/09	2	25.85	0	0.00	26.00	2	294	0.68%
2024/04/08	1	26.10	0	0.00	26.20	1	291	0.34%
2024/04/03	0	26.45	0	0.00	26.15	0	292	0.00%
2024/04/02	0	26.80	0	0.00	26.30	0	292	0.00%
2024/04/01	0	27.10	0	0.00	27.00	0	291	0.00%
2024/03/27	0	0.00	5	26.09	27.60	-5	289	-1.73%
2024/03/25	1	27.40	0	0.00	27.15	1	278	0.36%
2024/03/22	0.1	27.00	1	26.95	26.75	-0.9	275	-0.33%
2024/03/21	9	28.81	3	28.62	28.00	6	263	2.28%
2024/03/20	3	27.40	7	27.81	28.20	-4	239	-1.67%
2024/03/18	0	23.60	0	0.00	23.35	0	200	0.00%
2024/03/15	0	0.00	4	22.80	23.05	-4	201	-1.99%
2024/03/13	0	24.30	7	24.65	24.00	-7	200	-3.49%
2024/03/12	0	24.90	0	0.00	24.65	0	200	0.00%
2024/03/11	2	23.70	2	24.60	24.65	0	198	0.00%
2024/03/08	2	24.00	0	0.00	23.80	2	198	1.01%
2024/03/07	1	25.10	1	25.05	24.50	0	195	0.00%
2024/03/04	3	26.17	0	0.00	26.05	3	182	1.64%
2024/03/01	1	26.15	0	0.00	26.20	1	180	0.55%
2024/02/23	2	26.30	0	26.75	26.35	2	181	1.10%
2024/02/21	1	26.95	0	0.00	26.85	1	179	0.56%
2024/02/05	2	26.30	0	0.00	26.20	2	179	1.11%
2024/02/02	1	26.95	0	0.00	26.70	1	176	0.57%
2024/02/01	1	26.95	0	0.00	26.90	1	174	0.57%
2024/01/31	1	27.00	0	0.00	27.00	1	175	0.57%
2024/01/29	0	27.50	0	0.00	27.20	0	189	0.00%
2024/01/24	0	0.00	1	27.35	27.85	-1	201	-0.50%
2024/01/18	1	27.10	0	0.00	27.30	1	199	0.50%
2024/01/16	1	27.85	0	0.00	27.90	1	197	0.51%
2024/01/11	10	27.80	0	0.00	27.85	10	200	4.99%
2024/01/10	10	28.00	0	0.00	28.00	10	201	4.97%
2024/01/08	0	0.00	3	28.80	28.90	-3	196	-1.53%
2024/01/04	0	0.00	1	28.00	27.90	-1	185	-0.54%
2024/01/03	0	0.00	1	28.00	28.00	-1	185	-0.54%
2023/12/29	2	28.00	0	0.00	28.20	2	185	1.08%
2023/12/28	0	0.00	1	28.20	28.20	-1	185	-0.54%
2023/12/26	0	0.00	1	28.65	28.50	-1	183	-0.54%
2023/12/25	1	29.10	0	0.00	28.70	1	183	0.55%
2023/12/22	0	0.00	1	28.50	28.55	-1	179	-0.56%
2023/12/15	3	28.93	5	28.71	28.50	-2	177	-1.12%
2023/12/14	5	29.35	13	29.31	29.25	-8	171	-4.66%
2023/12/12	2	28.15	0	0.00	27.95	2	168	1.19%
2023/12/05	4	28.30	0	0.00	28.50	4	172	2.33%
2023/12/04	3	28.85	0	0.00	28.80	3	173	1.72%
2023/11/29	1	29.35	0	0.00	29.20	1	204	0.49%
2023/11/28	2	29.05	0	0.00	29.10	2	205	0.97%
2023/11/27	0	29.10	0	0.00	29.20	0	205	0.00%
2023/11/17	0	0.00	2	29.00	29.10	-2	203	-0.98%
2023/11/08	0	0.00	2	29.15	28.80	-2	208	-0.96%
2023/11/06	0	0.00	4	29.70	30.00	-4	207	-1.92%
2023/11/03	0	0.00	14	28.81	30.00	-14	198	-7.04%
2023/10/27	9	27.60	0	0.00	27.60	9	196	4.57%
2023/10/26	1	27.70	4	27.65	27.70	-3	203	-1.47%
2023/10/25	2	28.00	0	0.00	28.05	2	206	0.97%
2023/10/24	0	0.00	6	27.81	27.60	-6	209	-2.87%
2023/10/18	0	0.00	18	28.60	28.45	-18	221	-8.12%
2023/10/17	0	0.00	2	29.20	29.05	-2	223	-0.89%
2023/10/16	2	29.00	1	29.00	28.90	1	230	0.43%
2023/10/11	0	0.00	1	29.40	29.15	-1	325	-0.31%
2023/10/06	0	0.00	1	29.55	29.55	-1	347	-0.29%
2023/10/05	1	29.80	0	0.00	29.70	1	368	0.27%
2023/09/25	0	0.00	1	30.40	30.40	-1	393	-0.25%
2023/09/21	0	0.00	1	31.70	30.50	-1	395	-0.25%
2023/09/20	0	31.00	0	0.00	30.15	0	395	0.00%
2023/09/15	0	0.00	3	31.90	31.80	-3	398	-0.75%
2023/09/14	1	30.30	5	31.76	31.65	-4	389	-1.03%
2023/09/12	0	0.00	1	30.20	29.95	-1	393	-0.25%
2023/09/11	5	30.56	3	30.25	30.00	2	397	0.50%
2023/09/07	0	0.00	1	31.70	31.25	-1	403	-0.25%
2023/09/06	12	32.35	1	32.00	32.20	11	406	2.70%
2023/09/05	2	30.95	5.2	31.69	32.20	-3.2	393	-0.81%
2023/09/01	10	29.68	0	0.00	29.30	10	389	2.57%
2023/08/30	0	0.00	2	29.55	29.45	-2	411	-0.49%
2023/08/28	0	0.00	2	29.55	29.10	-2	424	-0.47%
2023/08/23	0	0.00	2	28.90	29.00	-2	460	-0.43%
2023/08/22	1	29.00	1	29.05	29.15	0	498	0.00%
2023/08/17	0	0.00	1	30.40	30.25	-1	521	-0.19%
2023/08/15	1	29.20	0	0.00	29.10	1	527	0.19%
2023/08/11	3	29.50	1	29.40	29.40	2	531	0.38%
2023/08/10	0	0.00	1	30.00	29.65	-1	532	-0.19%
2023/08/09	0	0.00	2	30.05	30.05	-2	530	-0.38%
2023/08/04	0	0.00	3	30.55	30.55	-3	531	-0.56%
2023/08/02	2	30.93	0	0.00	30.70	2	530	0.38%
2023/07/31	2	30.98	8.2	30.91	31.05	-6.2	525	-1.18%
2023/07/28	2	31.68	0	0.00	31.70	2	520	0.38%
2023/07/26	3	31.05	0	0.00	30.85	3	519	0.58%
2023/07/24	0	0.00	1	31.60	31.20	-1	514	-0.19%
2023/07/21	1	31.50	0	0.00	31.70	1	514	0.19%
2023/07/20	1	32.20	0	0.00	32.00	1	517	0.19%
2023/07/19	2	32.15	0	0.00	31.75	2	514	0.39%
2023/07/17	10	33.70	1	33.75	33.65	9	507	1.77%
2023/07/14	6	34.70	6	34.56	35.65	0	494	0.00%
2023/07/13	0	0.00	4	33.29	33.10	-4	441	-0.91%
2023/07/12	8	33.39	2	33.15	33.20	6	422	1.42%
2023/07/11	4	31.56	0	0.00	31.35	4	406	0.98%
2023/07/05	1	31.05	1	31.05	31.15	0	407	0.00%
2023/07/04	15	31.30	0	0.00	31.20	15	406	3.69%
2023/07/03	5	31.40	0	0.00	31.50	5	405	1.23%
2023/06/27	2	31.70	0	0.00	31.70	2	423	0.47%
2023/06/26	1	32.00	2	32.00	31.90	-1	426	-0.23%
2023/06/21	1	32.25	0	0.00	32.25	1	431	0.23%
2023/06/20	2	32.15	3	32.20	32.25	-1	434	-0.23%
2023/06/19	3	32.60	0	0.00	32.35	3	438	0.68%
2023/06/16	0	0.00	3	32.47	32.95	-3	437	-0.69%
2023/06/15	3	31.90	0	0.00	32.00	3	434	0.69%
2023/06/13	4	32.53	2	33.00	32.45	2	438	0.46%
2023/06/12	2	32.78	0	0.00	32.45	2	440	0.45%
2023/06/09	1	33.25	0	0.00	33.10	1	439	0.23%
2023/06/08	1	33.10	0	0.00	33.10	1	445	0.22%
2023/06/07	1	34.05	0	0.00	33.80	1	456	0.22%
2023/06/06	3	34.30	0	0.00	34.30	3	492	0.61%
2023/06/05	4	35.53	3	35.77	35.50	1	492	0.20%
2023/06/01	3	34.50	1	34.45	34.20	2	482	0.41%
2023/05/31	2	34.75	0	0.00	34.35	2	485	0.41%
2023/05/30	9	34.73	0	0.00	34.65	9	491	1.83%
2023/05/29	2	36.80	3	36.42	35.35	-1	494	-0.20%
2023/05/26	14	34.99	2	35.55	35.20	12	499	2.40%
2023/05/25	1	34.40	1	34.50	34.50	0	522	0.00%
2023/05/24	1	31.90	0	0.00	31.90	1	514	0.19%
2023/05/23	3	32.10	0	31.90	31.85	3	538	0.56%
2023/05/22	0	0.00	82	31.91	32.20	-82	551	-14.88%
2023/05/19	1	31.05	0	0.00	31.10	1	551	0.18%
2023/05/18	0	0.00	1	31.55	31.70	-1	554	-0.18%
2023/05/17	1	31.10	0	0.00	31.05	1	559	0.18%
2023/05/15	6	30.28	10	30.13	30.10	-4	569	-0.70%
2023/05/11	0	0.00	1	31.45	30.35	-1	596	-0.17%
2023/05/08	0	0.00	1	31.45	31.45	-1	667	-0.15%
2023/05/05	0	0.00	4	31.65	31.60	-4	782	-0.51%
2023/05/03	1	32.40	0	0.00	32.10	1	834	0.12%
2023/05/02	1	32.90	1	33.50	33.00	0	843	0.00%
2023/04/27	0	0.00	2	32.50	32.50	-2	850	-0.24%
2023/04/24	0	0.00	1	33.30	33.30	-1	861	-0.12%
2023/04/19	5	34.93	6	35.10	34.85	-1	884	-0.11%
2023/04/18	6	35.48	5	35.60	35.45	1	885	0.11%
2023/04/17	0	0.00	1	36.00	35.95	-1	897	-0.11%
2023/04/13	0	36.75	0	0.00	36.40	0	977	0.00%
2023/04/12	0	37.85	0	0.00	36.55	0	1,049	0.00%
2023/04/11	0	36.80	1	36.15	36.40	-1	1,051	-0.09%
2023/04/07	0	36.95	0	0.00	35.80	0	1,064	0.00%
2023/04/06	0	0.00	1	35.60	35.75	-1	1,076	-0.09%
2023/03/31	0	0.00	50	35.53	35.85	-50	1,082	-4.62%
2023/03/30	1	35.35	1	35.85	35.85	0	1,085	0.00%
2023/03/29	1	35.85	1	35.30	35.50	0	1,093	0.00%
2023/03/28	6	36.13	0	0.00	36.00	6	1,111	0.54%
2023/03/27	1	36.85	0	0.00	36.70	1	1,133	0.09%
2023/03/24	2	36.78	2	36.85	36.70	0	1,187	0.00%
2023/03/20	0	0.00	1	36.70	36.25	-1	1,198	-0.08%
2023/03/17	0	0.00	1	36.20	36.20	-1	1,214	-0.08%
2023/03/16	11	36.04	0	0.00	35.75	11	1,234	0.89%
2023/03/15	11	37.10	0	0.00	37.00	11	1,245	0.88%
2023/03/14	0	0.00	3	37.47	37.05	-3	1,275	-0.24%
2023/03/13	4	37.16	2	37.13	37.50	2	1,333	0.15%
2023/03/10	18	38.61	2	38.33	38.20	16	1,433	1.12%
2023/03/09	14	39.91	4	39.80	39.60	10	1,474	0.68%
2023/03/08	0	0.00	4	38.45	38.45	-4	1,490	-0.27%
2023/03/06	0	38.88	0	0.00	39.00	0	1,493	0.00%
2023/03/03	0	0.00	2	38.75	38.35	-2	1,496	-0.13%
2023/03/02	3	38.72	3	38.57	38.60	0	1,494	0.00%
2023/03/01	0	0.00	1	39.60	39.25	-1	1,486	-0.07%
2023/02/24	15	39.41	2	39.70	39.35	13	1,478	0.88%
2023/02/23	7	40.15	3	40.02	40.05	4	1,457	0.27%
2023/02/22	0	38.75	0	0.00	38.60	0	1,408	0.00%
2023/02/21	0	0.00	3	39.62	39.20	-3	1,409	-0.21%
2023/02/20	2	39.08	1	38.90	39.10	1	1,392	0.07%
2023/02/17	2	38.18	1	38.15	38.30	1	1,384	0.07%
2023/02/16	2	38.08	3	38.10	38.40	-1	1,386	-0.07%
2023/02/15	0	0.00	1	37.50	37.55	-1	1,392	-0.07%
2023/02/14	0	0.00	1	38.30	37.80	-1	1,394	-0.07%
2023/02/13	3	38.25	0	0.00	38.00	3	1,402	0.21%
2023/02/10	1	38.70	10	38.80	38.50	-9	1,419	-0.63%
2023/02/09	1	38.90	4	39.61	39.15	-3	1,430	-0.21%
2023/02/08	2	38.85	1	38.85	39.05	1	1,466	0.07%
2023/02/07	0	0.00	6	39.07	38.90	-6	1,509	-0.40%
2023/02/06	12	39.05	0	0.00	40.00	12	1,513	0.79%
2023/02/03	21	40.75	6	41.44	39.45	15	1,473	1.02%
2023/02/02	0	0.00	9	40.75	40.75	-9	1,361	-0.66%
2023/02/01	5	37.08	0	37.25	37.05	5	1,316	0.38%
2023/01/31	0	0.00	13	36.95	37.20	-13	1,314	-0.99%
2023/01/30	2	36.30	0	0.00	36.40	2	1,309	0.15%
2023/01/17	0	0.00	1	35.50	35.80	-1	1,306	-0.08%
2023/01/16	2	35.80	0	0.00	35.50	2	1,302	0.15%
2023/01/13	15	35.97	3	36.45	35.85	12	1,301	0.92%
2023/01/12	0	0.00	5	37.20	36.90	-5	1,292	-0.39%
2023/01/11	2	37.20	0	0.00	36.90	2	1,290	0.16%
2023/01/10	6	37.05	0	0.00	37.05	6	1,287	0.47%
2023/01/09	6	38.05	1	38.10	37.65	5	1,286	0.39%
2023/01/06	1	37.20	1	37.00	37.60	0	1,276	0.00%
2023/01/05	0	0.00	13	38.47	37.35	-13	1,280	-1.02%
2023/01/04	13	38.00	10	38.77	37.95	3	1,267	0.24%
2023/01/03	42	37.90	3	38.48	38.50	39	1,238	3.15%
2022/12/30	2	37.80	20	38.47	38.95	-18	1,195	-1.51%
2022/12/29	30	34.87	0	0.00	35.45	30	1,128	2.66%
2022/12/28	33	35.63	1	36.40	35.05	32	1,137	2.81%
2022/12/27	1	36.90	2	36.90	36.40	-1	1,136	-0.09%
2022/12/26	30	35.40	2	36.25	36.45	28	1,135	2.47%
2022/12/23	1	35.75	0	0.00	35.70	1	1,133	0.09%
2022/12/22	0	0.00	1	37.50	36.25	-1	1,136	-0.09%
2022/12/21	1	36.65	0	36.70	36.40	1	1,147	0.09%
2022/12/20	0	0.00	4	38.06	36.80	-4	1,147	-0.35%
2022/12/19	2	37.98	1	38.30	37.35	1	1,144	0.09%
2022/12/16	8	38.33	3	37.83	37.80	5	1,128	0.44%
2022/12/14	0	0.00	6	35.83	35.85	-6	1,079	-0.56%
2022/12/12	0	0.00	1	35.80	36.20	-1	1,078	-0.09%
2022/12/09	8	37.13	4	37.10	36.85	4	1,078	0.37%
2022/12/08	6	36.37	1	38.00	37.60	5	1,071	0.47%
2022/12/07	0	0.00	2	36.40	35.50	-2	1,060	-0.19%
2022/12/06	5	37.29	24	37.03	36.80	-19	1,055	-1.80%
2022/12/05	25	38.99	1	39.30	38.90	24	1,040	2.31%
2022/12/02	7	39.66	13	38.31	39.70	-6	987	-0.61%
2022/12/01	8	38.79	0	0.00	39.30	8	890	0.90%
2022/11/30	3	34.28	8	34.51	35.75	-5	853	-0.59%
2022/11/29	1	32.25	2	31.65	32.50	-1	813	-0.12%
2022/11/28	1	30.55	0	0.00	30.90	1	849	0.12%
2022/11/25	1	31.65	1	31.75	31.30	0	873	0.00%
2022/11/24	1	32.25	0	0.00	31.65	1	900	0.11%
2022/11/21	1	32.40	0	0.00	32.15	1	969	0.10%
2022/11/18	2	33.00	2	32.98	32.40	0	977	0.00%
2022/11/16	1	32.50	0	0.00	32.55	1	995	0.10%
2022/11/15	0	0.00	0	32.85	32.40	0	1,042	0.00%
2022/11/14	0	0.00	1	32.60	32.35	-1	1,138	-0.09%
2022/11/11	1	31.85	0	0.00	31.55	1	1,221	0.08%
2022/11/10	1	32.75	0	0.00	32.15	1	1,302	0.08%
2022/11/09	1	33.45	0	0.00	33.30	1	1,367	0.07%
2022/11/08	2	33.75	7	34.16	33.55	-5	1,476	-0.34%
2022/11/07	2	33.18	4	33.24	33.05	-2	1,568	-0.13%
2022/11/04	10	34.17	5	34.43	34.00	5	1,742	0.29%
2022/11/03	7	32.96	1	34.00	34.00	6	1,885	0.32%
2022/11/02	0	0.00	5	30.95	30.95	-5	1,932	-0.26%
2022/10/31	0	0.00	2	27.30	27.65	-2	2,139	-0.09%
2022/10/26	2	26.85	0	0.00	26.10	2	2,764	0.07%
2022/10/25	0	27.55	0	0.00	26.85	0	2,970	0.00%
2022/10/24	1	27.80	0	0.00	27.50	1	3,301	0.03%
2022/10/21	0	0.00	1	28.05	27.50	-1	3,982	-0.03%
2022/10/19	2	29.40	0	0.00	29.00	2	4,339	0.05%
2022/10/18	0	0.00	1	29.15	29.05	-1	4,617	-0.02%
2022/10/14	1	28.70	1	29.30	28.75	0	6,112	0.00%
2022/10/13	0	0.00	1	27.10	27.20	-1	6,622	-0.02%
2022/10/11	0	0.00	2	30.60	30.30	-2	7,524	-0.03%
2022/10/05	0	0.00	2	31.38	30.45	-2	7,800	-0.03%
2022/10/04	3	30.50	1.2	30.38	30.40	1.8	7,831	0.02%
2022/09/30	2	29.75	1	30.10	30.05	1	7,907	0.01%
2022/09/29	0	0.00	1	31.80	31.05	-1	7,963	-0.01%
2022/09/28	5	30.68	0	0.00	31.40	5	8,031	0.06%
2022/09/27	2	30.70	2	31.25	32.80	0	8,141	0.00%
2022/09/26	0	0.00	2	30.55	30.70	-2	8,210	-0.02%
2022/09/23	1	35.05	1	33.35	33.35	0	8,271	0.00%
2022/09/21	1	35.35	15	35.30	35.20	-14	9,020	-0.16%
2022/09/19	4	36.24	0	0.00	35.65	4	10,204	0.04%
2022/09/16	3	36.85	1	37.25	36.75	2	10,639	0.02%
2022/09/15	2	37.45	1	38.40	36.70	1	11,450	0.01%
2022/09/14	3	37.37	0	0.00	37.95	3	11,699	0.03%
2022/09/13	27	37.82	0	0.00	37.80	27	11,722	0.23%
2022/09/12	1	37.30	3	38.38	38.45	-2	11,724	-0.02%
2022/09/06	1	37.55	1	38.55	37.30	0	11,725	0.00%
2022/09/05	0	0.00	10	38.97	38.75	-10	11,727	-0.09%
2022/09/02	4	39.90	25	39.60	39.75	-21	11,734	-0.18%
2022/09/01	17	39.74	12	39.40	38.95	5	11,697	0.04%
2022/08/31	14	40.00	9	40.35	40.35	5	11,683	0.04%
2022/08/30	7	39.01	0	0.00	38.65	7	11,656	0.06%
2022/08/29	3	38.17	2	38.33	38.50	1	11,646	0.01%
2022/08/26	1	39.95	0	0.00	40.00	1	11,626	0.01%
2022/08/25	8	39.79	7	39.83	39.70	1	11,615	0.01%
2022/08/24	7	39.72	0	0.00	39.10	7	11,629	0.06%
2022/08/23	2	39.70	6	39.85	39.75	-4	11,623	-0.03%
2022/08/22	4	40.70	2	40.45	40.05	2	11,606	0.02%
2022/08/19	11	41.97	3.1	42.11	41.50	8	11,575	0.07%
2022/08/18	10	42.19	1	42.00	42.00	9	11,478	0.08%
2022/08/17	6.1	42.50	12	42.82	42.00	-6	11,396	-0.05%
2022/08/16	25	42.86	20	42.15	41.70	5	11,313	0.04%
2022/08/15	8	41.61	34	42.60	42.95	-26	11,246	-0.23%
2022/08/12	26	42.79	26	42.09	42.05	0	11,130	0.00%
2022/08/11	6	43.08	13.1	43.15	42.30	-7.1	11,029	-0.06%
2022/08/10	17.1	42.41	24	42.51	42.40	-6.9	10,857	-0.06%
2022/08/09	15	41.17	15	41.28	41.20	0	10,680	0.00%
2022/08/08	36	40.11	20	41.15	41.65	16	10,595	0.15%
2022/08/05	2	41.10	8	41.30	41.50	-6	10,501	-0.06%
2022/08/04	14	41.04	12	40.35	40.30	2	10,398	0.02%
2022/08/03	43.3	45.81	28	44.74	43.55	15.3	10,184	0.15%
2022/08/02	17	44.00	15.3	43.89	43.50	1.7	9,934	0.02%
2022/08/01	36	45.83	31.2	45.35	45.05	4.8	9,828	0.05%
2022/07/29	52	45.60	56	44.89	45.10	-4	9,632	-0.04%
2022/07/28	145	46.63	153	46.69	45.15	-8	9,340	-0.09%	大買/大賣/
2022/07/27	30	42.90	33	43.69	43.70	-3	8,682	-0.03%
2022/07/26	80	45.39	51	43.66	43.70	29	8,585	0.34%
2022/07/25	17	45.39	65	45.72	45.75	-48	8,463	-0.57%
2022/07/22	138	46.49	112	45.59	45.10	26	8,209	0.32%	大買/大賣/
2022/07/21	93	45.37	92	45.81	45.20	1	7,572	0.01%
2022/07/20	53.3	43.77	86.1	43.94	43.20	-32.8	6,773	-0.48%
2022/07/19	78	45.13	48	45.74	43.20	30	6,290	0.48%
2022/07/18	0	0.00	19.1	47.18	47.60	-19.1	5,528	-0.35%
2022/07/15	24	42.97	2	42.75	43.30	22	5,415	0.41%
2022/07/14	5.2	41.31	21.2	42.71	43.70	-16	5,338	-0.30%
2022/07/13	1	39.95	19	41.00	39.85	-18	5,225	-0.34%
2022/07/12	2	38.30	5	39.20	38.50	-3	5,175	-0.06%
2022/07/11	3	38.80	17	38.71	38.40	-14	5,165	-0.27%
2022/07/08	19	38.42	12	38.44	37.55	7	5,134	0.14%
2022/07/07	16.2	38.37	5	39.55	39.40	11.2	5,117	0.22%
2022/07/06	29	39.45	2.1	39.95	38.35	26.9	5,067	0.53%
2022/07/05	5	41.08	26	41.52	42.60	-21	5,017	-0.42%
2022/07/04	2.1	39.32	2	39.00	39.30	0.1	4,913	0.00%
2022/07/01	13	38.28	14	38.36	37.75	-1	4,865	-0.02%
2022/06/30	7	38.22	12	38.37	37.00	-5	4,797	-0.10%
2022/06/29	88	39.63	60	39.31	39.00	28	4,727	0.59%
2022/06/28	112	42.03	114	42.31	41.50	-2	4,078	-0.05%	大買/大賣/
2022/06/27	3	39.90	3	39.90	39.90	0	3,043	0.00%
2022/06/24	75	34.05	62	35.10	36.30	13	3,025	0.43%
2022/06/23	63	31.61	49.3	31.76	33.00	13.7	2,608	0.53%
2022/06/22	21.3	30.64	26	30.88	31.45	-4.7	1,846	-0.25%
2022/06/21	2	26.25	3	28.60	28.60	-1	1,659	-0.06%
2022/06/20	1	27.30	3	26.90	26.00	-2	1,662	-0.12%
2022/06/17	0	0.00	0.5	28.05	28.40	-0.5	1,681	-0.03%
2022/06/16	4	30.05	1	30.55	28.40	3	1,705	0.18%
2022/06/14	1	29.45	0	0.00	30.15	1	1,783	0.06%
2022/06/13	3	31.37	0	0.00	30.20	3	1,809	0.17%
2022/06/08	0	0.00	6	33.48	33.40	-6	1,875	-0.32%
2022/06/07	0	0.00	2	33.40	33.30	-2	1,923	-0.10%
2022/06/01	4	34.15	0	0.00	35.00	4	2,098	0.19%
2022/05/31	1	34.20	1	34.10	33.90	0	2,157	0.00%
2022/05/27	1	34.00	0	0.00	33.45	1	2,572	0.04%
2022/05/25	0	0.00	1	33.90	33.90	-1	2,660	-0.04%
2022/05/24	1	34.50	0	0.00	33.40	1	2,736	0.04%
2022/05/19	0	0.00	3	33.65	34.25	-3	2,922	-0.10%
2022/05/13	0	0.00	1	32.45	32.90	-1	3,379	-0.03%
2022/05/12	1	33.20	0	32.90	31.75	1	3,463	0.03%
2022/05/11	0	0.00	1	32.40	32.90	-1	3,550	-0.03%
2022/05/10	0	0.00	1	32.00	33.20	-1	3,921	-0.03%
2022/05/05	3	35.68	2	36.13	35.10	1	4,707	0.02%
2022/05/04	1	34.85	6	34.73	35.45	-5	4,885	-0.10%
2022/05/03	0	0.00	10	34.00	34.40	-10	4,996	-0.20%
2022/04/29	27	34.94	20	35.28	34.10	7	5,079	0.14%
2022/04/27	4	33.08	15	33.19	33.80	-11	5,195	-0.21%
2022/04/26	0	0.00	1	34.85	34.55	-1	5,219	-0.02%
2022/04/22	4	36.08	0	0.00	36.15	4	5,500	0.07%
2022/04/21	0	0.00	5	38.10	37.90	-5	5,586	-0.09%
2022/04/20	0	0.00	5	37.90	38.10	-5	5,716	-0.09%
2022/04/19	4	39.60	5	38.58	38.20	-1	5,936	-0.02%
2022/04/18	0	0.00	3	38.15	38.15	-3	6,056	-0.05%
2022/04/15	14	39.25	2	39.43	39.00	12	6,127	0.20%
2022/04/14	3	41.80	0	0.00	41.20	3	6,261	0.05%
2022/04/13	2	42.23	5	42.17	42.05	-3	6,422	-0.05%
2022/04/12	3	41.45	0	0.00	41.00	3	6,559	0.05%
2022/04/11	3	41.23	2	41.08	41.05	1	6,743	0.01%
2022/04/08	3	41.93	5	42.14	42.35	-2	7,133	-0.03%
2022/04/07	0	0.00	2	42.05	41.55	-2	7,133	-0.03%
2022/04/06	0	42.30	0	0.00	42.50	0	7,141	0.00%
2022/04/01	1	42.30	2	42.40	43.10	-1	7,147	-0.01%
2022/03/31	9	44.04	17	43.20	43.05	-8	7,158	-0.11%
2022/03/30	16	44.94	15	44.71	44.30	1	7,160	0.01%
2022/03/29	2	42.98	1	42.80	42.80	1	7,070	0.01%
2022/03/28	2.1	41.98	3	42.83	42.75	-0.9	7,078	-0.01%
2022/03/25	8	43.90	9	43.27	42.90	-1	7,078	-0.01%
2022/03/24	40	44.93	39	44.70	44.80	1	7,051	0.01%
2022/03/23	8	42.94	20.3	43.54	43.15	-12.3	7,054	-0.17%
2022/03/22	2	42.75	4.1	42.74	42.90	-2.1	7,852	-0.03%
2022/03/21	18	42.83	8.3	42.36	42.00	9.7	8,740	0.11%
2022/03/18	6.1	42.01	3.3	42.03	42.45	2.8	9,458	0.03%
2022/03/17	17.1	41.70	17.2	41.60	41.70	-0.1	10,427	0.00%
2022/03/16	2.1	39.52	2	40.10	40.10	0.1	12,343	0.00%
2022/03/15	3.2	39.84	8	40.26	39.30	-4.8	13,401	-0.04%
2022/03/14	10.1	42.21	9	42.06	41.85	1.1	15,534	0.01%
2022/03/11	4.2	41.70	3	41.75	41.60	1.2	16,777	0.01%
2022/03/10	15	43.44	22	43.36	42.60	-7	18,201	-0.04%
2022/03/09	12	42.00	1	42.95	42.00	11	18,456	0.06%
2022/03/08	7	43.96	11	42.65	41.85	-4	18,787	-0.02%
2022/03/07	6	45.38	6	45.13	44.20	0	18,870	0.00%
2022/03/04	5	48.63	7	49.14	47.90	-2	18,949	-0.01%
2022/03/03	18	49.94	20	50.37	49.45	-2	18,935	-0.01%
2022/03/02	83	49.11	85	49.52	49.35	-2	18,785	-0.01%
2022/03/01	0	0.00	6	47.28	47.70	-6	18,648	-0.03%
2022/02/25	3	45.67	3	46.40	45.20	0	18,660	0.00%
2022/02/24	13	45.97	7	45.12	44.50	6	18,732	0.03%
2022/02/23	2	46.75	9	47.31	47.90	-7	18,715	-0.04%
2022/02/22	11	47.07	8	47.46	46.10	3	18,769	0.02%
2022/02/21	0	0.00	1	48.05	47.60	-1	18,758	-0.01%
2022/02/18	5	48.63	36	48.70	48.90	-31	18,862	-0.16%
2022/02/17	48	48.32	11	48.37	48.40	37	19,093	0.19%
2022/02/16	34	48.21	62	48.25	48.35	-28	20,235	-0.14%
2022/02/15	51	47.55	14	47.04	45.95	37	21,622	0.17%
2022/02/14	7	47.10	6.1	47.23	46.65	0.9	23,338	0.00%
2022/02/11	12	50.77	19	50.78	50.10	-7	24,113	-0.03%
2022/02/10	45.1	52.54	25	52.96	51.20	20.1	24,983	0.08%
2022/02/09	20	52.03	65	52.95	51.90	-45	25,107	-0.18%
2022/02/08	9	48.76	18	49.13	49.20	-9	25,122	-0.04%
2022/02/07	21	46.47	22	46.91	48.70	-1	25,336	0.00%
2022/01/26	80	46.95	84	46.88	46.00	-4	25,455	-0.02%
2022/01/25	2	46.60	14	47.91	45.05	-12	26,009	-0.05%
2022/01/24	42	49.18	42.5	48.33	49.25	-0.5	26,498	0.00%
2022/01/21	10	50.20	17	50.70	50.10	-7	26,725	-0.03%
2022/01/20	9.5	51.60	5	51.54	51.50	4.5	26,667	0.02%
2022/01/19	2	51.90	8	52.14	53.00	-6	27,151	-0.02%
2022/01/18	25	53.84	18	52.71	52.50	7	27,338	0.03%
2022/01/17	32	54.10	25	54.00	53.80	7	27,382	0.03%
2022/01/14	19	51.91	19.2	51.94	51.80	-0.2	27,648	0.00%
2022/01/13	7	53.07	17	53.44	54.00	-10	27,715	-0.04%
2022/01/12	71	57.18	59	56.17	54.70	12	27,639	0.04%
2022/01/11	13	55.31	6	55.47	55.00	7	27,401	0.03%
2022/01/10	8	58.46	0	0.00	58.60	8	27,261	0.03%
2022/01/07	5	59.34	14	58.79	58.20	-9	27,170	-0.03%
2022/01/06	48	63.19	39	62.72	62.10	9	26,998	0.03%
2022/01/05	15.3	63.28	15	63.67	63.00	0.3	26,823	0.00%
2022/01/04	25.2	67.61	14.1	67.41	66.20	11.1	26,657	0.04%
2022/01/03	44	73.53	59	70.96	68.50	-15	26,455	-0.06%
2021/12/30	0	0.00	3	70.37	70.50	-3	26,038	-0.01%
2021/12/29	0	0.00	14	70.20	70.70	-14	26,014	-0.05%
2021/12/28	0	0.00	6	69.83	69.50	-6	25,975	-0.02%
2021/12/27	0	0.00	5	69.30	69.50	-5	25,957	-0.02%
2021/12/24	0	0.00	2	69.50	69.10	-2	25,933	-0.01%
2021/12/23	0	0.00	2	68.20	69.00	-2	25,899	-0.01%
2021/12/22	2	67.30	6	67.23	67.20	-4	25,872	-0.02%
2021/12/21	4	64.00	5	64.80	65.00	-1	25,843	0.00%
2021/12/20	0	0.00	3	63.50	64.60	-3	25,821	-0.01%
2021/12/17	18	62.54	28	63.26	63.20	-10	25,794	-0.04%
2021/12/16	100.1	69.98	78.1	70.19	69.10	22	25,719	0.09%
2021/12/15	167.2	68.25	165	68.94	69.00	2.2	24,885	0.01%	大買/大賣/
2021/12/14	76.1	66.57	156	64.70	65.50	-79.9	23,972	-0.33%	大賣/
2021/12/13	104	71.70	112	71.93	68.50	-8	23,267	-0.03%	大買/大賣/
2021/12/10	302.1	69.84	260.2	69.85	69.60	41.9	22,289	0.19%	大買/大賣/
2021/12/09	90	70.02	117	70.56	70.00	-27	20,311	-0.13%	大賣/
2021/12/08	164.3	70.99	168	71.10	65.80	-3.6	19,204	-0.02%	大買/大賣/
2021/12/07	76.8	65.35	123	66.06	67.80	-46.2	17,027	-0.27%	大賣/
2021/12/06	187	58.26	150	58.83	61.70	37	15,747	0.24%	大買/大賣/
2021/12/03	54	54.21	90	55.48	56.10	-36	14,291	-0.25%
2021/12/02	50	53.43	15.1	53.35	51.00	34.9	13,989	0.25%
2021/12/01	9	55.47	7	54.91	56.50	2	13,671	0.01%
2021/11/30	5.2	53.33	12	53.67	52.90	-6.8	13,502	-0.05%
2021/11/29	4	48.79	2.1	47.30	49.10	1.9	13,356	0.01%
2021/11/26	16	48.79	3.1	49.39	48.80	13	13,285	0.10%
2021/11/25	2	53.30	2	52.10	52.10	0	13,211	0.00%
2021/11/24	1	50.80	10	50.84	52.00	-9	13,134	-0.07%
2021/11/23	37	50.30	1	51.50	49.00	36	13,064	0.28%
2021/11/22	8	54.72	0	0.00	54.30	8	12,932	0.06%
2021/11/19	4	55.22	6	55.30	55.00	-2	12,867	-0.02%
2021/11/18	4	53.48	4.1	54.32	53.50	-0.1	12,751	0.00%
2021/11/17	21	54.98	11	55.27	55.00	10	12,670	0.08%
2021/11/16	44.1	56.13	46.3	56.28	53.40	-2.2	12,508	-0.02%
2021/11/15	322.3	57.57	310	58.57	59.20	12.3	12,221	0.10%	大買/大賣/
2021/11/12	529	51.71	654.5	53.53	53.90	-125.5	10,981	-1.14%	大買/大賣/鉅額交易
2021/11/11	280	45.73	178.5	47.37	49.00	101.5	9,374	1.08%	大買/大賣/鉅額交易
2021/11/10	71	42.81	48	43.41	44.55	23	7,524	0.31%
2021/11/09	61	38.55	60.1	39.45	40.50	1	6,650	0.01%
2021/11/08	139	34.28	171.2	34.46	36.85	-32.2	5,681	-0.57%	大買/大賣/
2021/11/05	26.2	34.31	28	34.12	33.50	-1.8	5,175	-0.03%
2021/11/04	16	34.81	17	34.16	33.25	-1	4,679	-0.02%
2021/11/03	20.1	33.91	31.5	33.59	35.20	-11.4	4,353	-0.26%
2021/11/02	44.1	35.01	30	34.86	35.00	14.1	4,000	0.35%
2021/11/01	42	33.60	44	33.93	34.20	-2	3,237	-0.06%
2021/10/29	15	30.04	11	30.68	31.10	4	2,623	0.15%
2021/10/28	11	28.67	21	28.69	28.30	-10	2,293	-0.44%
2021/10/27	59.5	29.34	64	29.27	29.50	-4.5	2,174	-0.21%
2021/10/26	22	27.23	21	27.60	28.25	1	1,615	0.06%
2021/10/25	2	25.20	10	25.38	25.70	-8	1,366	-0.59%
2021/10/22	55	26.02	49	26.33	26.15	6	1,234	0.49%
2021/10/21	20	23.70	31	23.99	24.65	-11	743	-1.48%
2021/10/20	17	22.17	5	22.06	22.45	12	575	2.09%
2021/10/19	0	0.00	4	20.50	20.45	-4	518	-0.77%
2021/10/15	1	20.20	0	0.00	20.10	1	534	0.19%
2021/10/14	1	19.85	0	0.00	19.95	1	543	0.18%
2021/09/16	2	21.70	3	21.67	21.30	-1	771	-0.13%
2021/09/14	5	19.00	0	0.00	18.95	5	699	0.71%
2021/09/08	2	18.90	0	0.00	18.90	2	730	0.27%
2021/09/07	0	0.00	1	19.70	19.70	-1	726	-0.14%
2021/09/06	2	19.50	0	0.00	20.20	2	720	0.28%
2021/09/01	0	20.00	0	0.00	20.20	0	646	0.00%
2021/08/16	0	0.00	2	20.45	20.00	-2	727	-0.27%
2021/08/13	2	21.00	0	0.00	20.85	2	722	0.28%
2021/08/11	1	20.90	0	0.00	20.10	1	728	0.14%
2021/08/09	1	21.50	0	0.00	21.10	1	747	0.13%
2021/08/06	1	22.30	3	22.70	22.30	-2	755	-0.26%
2021/08/05	1	23.15	8	22.93	22.85	-7	765	-0.91%
2021/08/04	3	23.10	4	22.54	23.20	-1	788	-0.13%
2021/08/03	4	22.63	0	0.00	22.40	4	801	0.50%
2021/08/02	5	22.10	0	0.00	22.20	5	800	0.62%
2021/07/28	3	21.77	30	21.80	21.70	-27	838	-3.22%
2021/07/27	30	23.75	2	23.70	22.80	28	856	3.27%
2021/07/23	2	23.05	0	0.00	22.70	2	863	0.23%
2021/07/22	2	22.20	1	22.40	22.25	1	877	0.11%
2021/07/19	1	22.95	13	22.90	23.45	-12	897	-1.34%
2021/07/16	23	23.49	2	23.55	23.15	21	937	2.24%
2021/07/13	1	22.80	0	0.00	22.50	1	1,022	0.10%
2021/07/12	0	0.00	1	23.15	23.20	-1	1,017	-0.10%
2021/07/09	0	0.00	6	22.95	22.80	-6	1,043	-0.57%
2021/07/08	0	0.00	5	22.76	22.70	-5	1,114	-0.45%
2021/07/07	6	23.82	2	23.03	23.25	4	1,190	0.34%
2021/07/06	1	22.20	5	22.50	22.55	-4	1,255	-0.32%
2021/07/05	7	22.59	7	22.61	22.90	0	1,378	0.00%
2021/07/01	6	21.20	0	0.00	21.10	6	1,686	0.36%
2021/06/30	0	0.00	0	22.15	21.95	0	1,716	0.00%
2021/06/29	0	0.00	0	22.80	21.45	0	1,739	0.00%
2021/06/24	2	22.35	0	0.00	22.40	2	1,777	0.11%
2021/06/23	0	0.00	2	21.60	21.70	-2	1,792	-0.11%
2021/06/22	6	21.05	0	0.00	21.00	6	1,802	0.33%
2021/06/21	1	21.00	0	0.00	21.05	1	1,803	0.06%
2021/06/15	1	21.55	0	0.00	21.45	1	1,900	0.05%
2021/06/03	1	22.30	0	0.00	22.50	1	2,001	0.05%
2021/06/02	0	0.00	1	23.10	22.20	-1	2,008	-0.05%
2021/05/28	1	22.75	1	23.00	22.45	0	2,065	0.00%
2021/05/14	1	19.80	0	0.00	20.00	1	2,354	0.04%
2021/05/12	2	20.93	0	0.00	21.10	2	2,331	0.09%
2021/05/11	0	0.00	16	24.05	23.15	-16	2,302	-0.69%
2021/05/10	5	25.75	0	0.00	25.55	5	2,292	0.22%
2021/05/07	2	26.35	0	0.00	26.80	2	2,295	0.09%
2021/05/06	2	25.58	0	0.00	25.30	2	2,292	0.09%
2021/05/05	2	25.10	0	0.00	25.00	2	2,302	0.09%
2021/05/04	0	0.00	1	23.95	24.35	-1	2,289	-0.04%
2021/05/03	2	26.30	0	0.00	26.30	2	2,280	0.09%
2021/04/26	1	28.80	6	28.65	28.65	-5	2,270	-0.22%
2021/04/22	1	29.00	2	28.58	27.80	-1	2,304	-0.04%
2021/04/21	1	29.60	3	29.85	29.50	-2	2,278	-0.09%
2021/04/20	9	30.05	5	29.87	30.45	4	2,260	0.18%
2021/04/19	0	0.00	4	29.05	28.80	-4	2,245	-0.18%
2021/04/14	8	30.94	12	30.95	30.90	-4	2,252	-0.18%
2021/04/13	7	31.40	16	31.37	30.50	-9	2,271	-0.40%
2021/04/12	5	32.37	18	32.76	31.95	-13	2,334	-0.56%
2021/04/09	2	31.20	0	0.00	30.95	2	2,253	0.09%
2021/04/08	44	30.39	39	30.74	29.90	5	2,167	0.23%
2021/04/07	5	28.61	15	27.43	28.20	-10	2,018	-0.50%
2021/04/06	2	26.80	7	26.88	26.95	-5	1,955	-0.26%
2021/04/01	7	26.10	0	0.00	26.35	7	1,970	0.36%
2021/03/31	0	0.00	4	25.89	25.85	-4	1,984	-0.20%
2021/03/29	0	27.15	2	25.50	25.60	-2	2,041	-0.10%
2021/03/26	5	25.05	10	24.90	25.00	-5	2,089	-0.24%
2021/03/24	0	0.00	2	24.50	24.60	-2	2,280	-0.09%
2021/03/23	0	0.00	24	25.58	24.65	-24	2,470	-0.97%
2021/03/22	1	26.20	10	25.40	25.70	-9	3,291	-0.27%
2021/03/19	1	26.25	1	25.80	25.60	0	3,383	0.00%
2021/03/18	4	26.69	13	26.49	25.95	-9	3,546	-0.25%
2021/03/17	8	26.04	4	25.46	26.20	4	3,602	0.11%
2021/03/16	10	25.81	0	0.00	25.30	10	3,599	0.28%
2021/03/15	13	25.35	15	25.25	25.75	-2	3,640	-0.05%
2021/03/11	0	0.00	2	25.00	25.00	-2	3,819	-0.05%
2021/03/08	0	0.00	0	25.00	24.25	0	4,009	0.00%
2021/03/05	4	25.60	2	24.95	24.60	2	4,003	0.05%
2021/03/04	0	0.00	3	24.70	24.70	-3	3,923	-0.08%
2021/03/02	0	0.00	7	25.80	25.20	-7	3,901	-0.18%
2021/02/23	6	25.97	5	25.64	25.20	1	3,842	0.03%
2021/02/22	10	24.95	2	24.90	25.05	8	3,810	0.21%
2021/02/19	20	24.65	2	24.68	24.85	18	3,788	0.48%
2021/02/18	6	24.37	10	24.60	24.60	-4	3,737	-0.11%
2021/02/17	0	0.00	1	21.85	22.40	-1	3,617	-0.03%
2021/02/05	0	0.00	5	21.05	21.05	-5	3,611	-0.14%
2021/02/03	0	0.00	4	21.89	21.65	-4	3,624	-0.11%
2021/02/01	5	21.15	0	0.00	21.15	5	3,613	0.14%
2021/01/28	0	0.00	3	22.68	22.65	-3	3,600	-0.08%
2021/01/26	5	21.94	3	22.17	22.15	2	3,571	0.06%
2021/01/25	0	0.00	7	22.46	22.15	-7	3,563	-0.20%
2021/01/22	5	21.65	1	21.30	21.35	4	3,541	0.11%
2021/01/21	3	21.70	1	22.45	21.60	2	3,526	0.06%
2021/01/20	1	22.00	0	0.00	22.00	1	3,513	0.03%
2021/01/19	1	23.30	2	23.65	23.30	-1	3,487	-0.03%
2021/01/15	2	22.93	2	23.45	23.05	0	3,436	0.00%
2021/01/14	0	0.00	1	23.60	23.70	-1	3,414	-0.03%
2021/01/13	2	23.40	0	0.00	23.30	2	3,388	0.06%
2021/01/12	4	23.10	0	0.00	23.20	4	3,365	0.12%
2021/01/11	10	24.43	0	0.00	24.55	10	3,332	0.30%
2021/01/08	9	25.45	3	24.27	24.25	6	3,282	0.18%
2021/01/07	0	0.00	25	25.64	25.60	-25	3,242	-0.77%
2021/01/06	6	26.05	2	26.70	25.80	4	3,218	0.12%
2021/01/05	20	27.33	29	27.10	26.80	-9	3,121	-0.29%
2021/01/04	0	0.00	9	25.97	25.55	-9	2,975	-0.30%
2020/12/31	12	25.80	10	26.10	25.75	2	2,950	0.07%
2020/12/30	29	26.46	44	26.22	26.70	-15	2,906	-0.52%
2020/12/29	4	24.91	0	0.00	25.05	4	2,796	0.14%
2020/12/28	1	25.65	2	25.23	25.05	-1	2,766	-0.04%
2020/12/25	3	25.33	2	25.18	25.20	1	2,711	0.04%
2020/12/24	9	24.55	7	25.05	25.20	2	2,660	0.08%
2020/12/23	1	24.00	0	0.00	24.00	1	2,588	0.04%
2020/12/22	5	24.75	5	23.92	23.80	0	2,565	0.00%
2020/12/21	23	25.35	4	24.50	24.60	19	2,525	0.75%
2020/12/18	11	26.49	28	26.71	26.50	-17	2,439	-0.70%
2020/12/17	50	27.73	23	27.69	27.35	27	2,312	1.17%
2020/12/16	123	29.03	57	28.94	27.10	66	2,119	3.11%	大買/
2020/12/15	6	26.00	29	28.11	28.80	-23	1,284	-1.79%
2020/12/14	33	26.70	14	26.67	26.20	19	1,168	1.63%
2020/12/11	9	24.47	14	25.06	25.40	-5	973	-0.51%
2020/12/10	1	23.20	4	23.15	23.10	-3	874	-0.34%
2020/12/09	4	24.60	4	23.95	23.80	0	853	0.00%
2020/12/08	5	24.40	4.1	23.85	24.00	0.9	814	0.11%
2020/12/07	11	23.43	8	24.24	24.50	3	797	0.38%
2020/12/04	53	22.30	63	22.17	22.40	-10	673	-1.48%
2020/12/03	4	21.45	0	0.00	20.40	4	602	0.66%
2020/12/02	0	0.00	6	19.83	20.75	-6	561	-1.07%
2020/12/01	0	0.00	2	18.70	18.90	-2	599	-0.33%
2020/11/25	4	18.95	0	0.00	19.10	4	684	0.58%
2020/11/24	0	0.00	2	18.45	18.40	-2	670	-0.30%
2020/11/23	0	0.00	1	18.80	18.65	-1	668	-0.15%
2020/11/20	0	0.00	4	18.70	19.00	-4	656	-0.61%
2020/11/18	2	18.20	1	18.25	18.15	1	635	0.16%
2020/11/16	1	17.55	0	0.00	17.60	1	617	0.16%
2020/11/13	0.1	17.54	0	0.00	17.50	0.1	617	0.02%
2020/11/12	1	17.60	10	17.51	17.45	-9	612	-1.47%
2020/11/04	10	16.90	0	0.00	16.90	10	583	1.72%
2020/11/03	2	16.90	0	0.00	16.90	2	582	0.34%
2020/10/29	0	0.00	3	16.93	16.95	-3	579	-0.52%
2020/10/28	0	0.00	2	17.35	17.35	-2	576	-0.35%
2020/10/26	2	17.50	0	0.00	17.50	2	579	0.35%
2020/10/23	2	17.85	0	0.00	17.75	2	578	0.35%
2020/10/19	0	0.00	1	18.10	18.15	-1	602	-0.17%
2020/10/15	1	18.00	0	0.00	17.90	1	844	0.12%
2020/10/12	0	0.00	10	18.52	18.20	-10	848	-1.18%
2020/10/07	10	18.50	2	18.25	18.60	8	850	0.94%
2020/09/29	0	0.00	1	18.40	18.00	-1	894	-0.11%
2020/09/25	0	0.00	1	18.45	18.15	-1	910	-0.11%
2020/09/24	1	18.35	0	0.00	18.35	1	913	0.11%
2020/09/23	0	0.00	2	19.43	19.35	-2	921	-0.22%
2020/09/16	0	0.00	1	18.70	18.70	-1	911	-0.11%
2020/09/15	1	18.80	0	0.00	18.75	1	914	0.11%
2020/09/14	5	18.85	3	19.00	18.80	2	915	0.22%
2020/09/11	2	19.00	0	0.00	18.65	2	912	0.22%
2020/09/10	6	19.32	0	0.00	19.05	6	897	0.67%
2020/09/09	1	21.55	0	0.00	20.85	1	861	0.12%
2020/09/08	1	21.55	1	20.30	20.25	0	837	0.00%
2020/09/07	8	21.55	8	21.25	21.20	0	820	0.00%
2020/09/04	5	20.71	3	20.33	20.95	2	779	0.26%
2020/09/03	3	19.83	10	19.80	20.05	-7	689	-1.01%
2020/09/02	0	0.00	3	17.50	18.25	-3	619	-0.48%
2020/09/01	3	16.55	0	0.00	16.60	3	594	0.50%
2020/08/20	2	15.90	0	0.00	15.90	2	606	0.33%
2020/08/19	0	0.00	1	17.00	16.85	-1	604	-0.17%
2020/08/17	0	0.00	2	17.43	17.40	-2	609	-0.33%
2020/08/13	2	16.90	0	0.00	16.70	2	616	0.32%
2020/08/11	0	0.00	3	17.20	16.85	-3	616	-0.49%
2020/08/04	0	0.00	3	17.55	17.50	-3	635	-0.47%
2020/07/23	14	18.00	0	0.00	18.00	14	629	2.23%
2020/07/22	6	18.10	1	18.25	18.25	5	625	0.80%
2020/07/21	9	18.88	9	19.03	18.75	0	580	0.00%
2020/07/14	0	0.00	14	19.10	19.00	-14	387	-3.61%
2020/07/10	2	20.00	0	0.00	20.00	2	397	0.50%
2020/07/09	2	22.00	5	21.74	21.15	-3	389	-0.77%
2020/07/03	4	20.58	0	0.00	20.30	4	364	1.10%
2020/07/01	0	0.00	10	19.50	19.25	-10	328	-3.04%
2020/06/30	10	19.10	0	0.00	19.30	10	326	3.06%
2020/06/24	0	0.00	12	19.20	19.05	-12	323	-3.71%
2020/06/19	0	0.00	8	19.10	18.95	-8	318	-2.51%
2020/06/15	10	18.60	0	0.00	18.30	10	327	3.05%
2020/06/11	10	19.40	1	20.00	19.30	9	342	2.63%
2020/06/10	2	20.00	0	0.00	20.00	2	357	0.56%
2020/06/09	1	20.45	0	0.00	20.20	1	364	0.27%
2020/06/03	0	0.00	2	20.00	19.90	-2	405	-0.49%
2020/05/25	2	19.50	0	0.00	19.50	2	418	0.48%
2020/05/21	0	0.00	5	20.00	20.20	-5	437	-1.14%
2020/05/13	0	0.00	1	20.45	20.60	-1	535	-0.19%
2020/05/07	0	0.00	2	20.15	20.25	-2	529	-0.38%
2020/05/05	1	20.05	0	0.00	20.00	1	535	0.19%
2020/05/04	0	0.00	2	20.15	20.20	-2	537	-0.37%
2020/04/30	2	20.60	0	0.00	20.40	2	551	0.36%
2020/04/27	0	0.00	1	18.70	18.75	-1	570	-0.18%
2020/04/24	5	18.40	0	0.00	18.35	5	570	0.88%
2020/04/23	5	18.40	0	0.00	18.20	5	572	0.87%
2020/04/22	7	17.96	1	18.00	18.15	6	570	1.05%
2020/04/21	5	18.00	0	0.00	17.80	5	570	0.88%
2020/04/20	2	17.75	1	17.85	18.00	1	568	0.18%
2020/04/14	0	0.00	2	17.70	17.60	-2	548	-0.36%
2020/04/10	0	17.85	1	16.45	17.40	-1	555	-0.18%
2020/04/09	1	16.00	0	0.00	16.25	1	553	0.18%
2020/03/26	0	0.00	3	14.27	14.30	-3	755	-0.40%
2020/03/25	2	13.55	1	13.55	13.60	1	754	0.13%
2020/03/20	1	13.50	1	14.00	13.40	0	747	0.00%
2020/03/18	3	14.03	0	0.00	14.20	3	744	0.40%
2020/03/17	0	0.00	1	15.00	14.90	-1	761	-0.13%
2020/03/16	1	16.85	2	16.95	15.50	-1	748	-0.13%
2020/03/13	0	0.00	14	16.80	16.90	-14	733	-1.91%
2020/03/12	2	18.65	24	19.00	18.65	-22	724	-3.04%
2020/03/10	1	21.00	0	0.00	21.30	1	705	0.14%
2020/03/09	2	22.00	2	22.45	22.00	0	697	0.00%
2020/03/06	0	0.00	1	22.30	22.15	-1	683	-0.15%
2020/03/03	1	23.05	3	23.00	22.30	-2	683	-0.29%
2020/02/27	0	0.00	10	22.90	22.90	-10	673	-1.48%
2020/02/24	2	24.28	0	0.00	25.00	2	654	0.31%
2020/02/21	2	25.20	12	25.97	24.80	-10	641	-1.56%
2020/02/20	1	23.55	8	24.96	25.30	-7	589	-1.19%
2020/02/19	0	0.00	5	23.25	23.00	-5	543	-0.92%
2020/02/18	0	0.00	2	23.40	23.25	-2	545	-0.37%
2020/02/17	1	23.30	0	0.00	23.00	1	550	0.18%
2020/02/14	2	23.35	1	23.20	23.20	1	548	0.18%
2020/02/13	1	23.35	1	23.65	23.40	0	548	0.00%
2020/02/12	1	22.30	6	22.73	23.00	-5	547	-0.91%
2020/02/06	1	23.25	0	0.00	23.20	1	555	0.18%
2020/02/04	1	23.35	0	0.00	23.10	1	550	0.18%
2020/02/03	0	21.70	0	0.00	21.70	0	537	0.00%
2020/01/31	2	24.05	5	24.00	24.00	-3	537	-0.56%
2020/01/30	2	24.90	8	24.97	24.90	-6	544	-1.10%
2020/01/20	10	27.70	0	0.00	27.65	10	534	1.87%
2020/01/14	1	28.25	0	0.00	28.55	1	532	0.19%
2020/01/06	1	28.95	0	0.00	28.55	1	567	0.18%
2020/01/03	0	0.00	8	29.00	28.80	-8	560	-1.43%
2020/01/02	1	29.95	0	0.00	29.15	1	554	0.18%
2019/12/31	2	30.00	0	0.00	29.70	2	544	0.37%
2019/12/30	3	30.30	0	0.00	30.30	3	538	0.56%
2019/12/27	3	30.43	3	30.35	30.15	0	540	0.00%
2019/12/26	1	30.20	6	30.43	30.00	-5	534	-0.94%
2019/12/25	24	30.33	9	30.32	30.00	15	515	2.91%
2019/12/24	43	30.17	35	30.10	30.00	8	466	1.71%
2019/12/17	0	0.00	8	28.63	28.55	-8	357	-2.24%
2019/12/13	10	28.63	0	0.00	28.35	10	365	2.73%
2019/12/12	1	29.15	0	0.00	29.05	1	357	0.28%
2019/12/09	0	0.00	10	28.50	28.10	-10	337	-2.96%
2019/12/02	6	28.09	0	0.00	27.50	6	427	1.40%
2019/11/28	2	28.30	0	0.00	28.30	2	457	0.44%
2019/11/21	0	0.00	3	28.35	28.50	-3	508	-0.59%
2019/11/19	0	0.00	10	28.32	28.30	-10	531	-1.88%
2019/11/14	0	0.00	12	29.90	29.00	-12	546	-2.19%
2019/11/07	13	30.25	0	0.00	30.20	13	563	2.31%
2019/11/04	3	30.90	2	30.95	30.85	1	558	0.18%
2019/11/01	2	31.35	1	30.90	30.95	1	559	0.18%
2019/10/30	1	31.30	0	0.00	30.90	1	562	0.18%
2019/10/18	0	0.00	1	32.20	31.65	-1	545	-0.18%
2019/10/16	0	0.00	2	32.23	31.95	-2	551	-0.36%
2019/10/15	3	31.65	1	32.55	31.65	2	550	0.36%
2019/10/14	4	32.70	10	32.00	32.80	-6	533	-1.12%
2019/10/08	0	0.00	3	31.15	31.00	-3	518	-0.58%
2019/10/04	1	30.90	0	0.00	31.00	1	560	0.18%
2019/10/01	8	31.39	0	0.00	31.05	8	572	1.40%
2019/09/27	1	31.80	0	0.00	31.40	1	569	0.18%
2019/09/23	15	31.84	0	0.00	31.70	15	576	2.60%
2019/09/20	20	32.15	0	0.00	32.15	20	593	3.37%
2019/09/19	0	0.00	3	32.50	32.40	-3	592	-0.51%
2019/09/18	6	32.16	0	0.00	31.75	6	595	1.01%
2019/09/16	0	0.00	1	32.20	31.70	-1	624	-0.16%
2019/09/09	1	32.75	0	0.00	32.75	1	623	0.16%
2019/09/06	2	33.65	0	0.00	33.10	2	624	0.32%
2019/09/05	0	0.00	11	33.49	33.40	-11	640	-1.72%
2019/09/04	13	34.72	2	34.75	34.35	11	629	1.75%
2019/09/03	31	34.50	31	34.46	34.60	0	562	0.00%
2019/08/30	5	33.83	5	33.86	33.70	0	535	0.00%
2019/08/29	1	34.00	1	33.80	33.60	0	531	0.00%
2019/08/28	7	33.81	10	34.00	33.60	-3	523	-0.57%
2019/08/27	25	32.82	0	0.00	32.75	25	506	4.94%
2019/08/26	22.4	32.80	0	0.00	32.70	22.4	508	4.40%
2019/08/23	5	32.45	0	0.00	33.40	5	502	1.00%
2019/08/22	9	33.25	0	0.00	32.95	9	489	1.84%
2019/08/21	0	0.00	1	33.10	33.25	-1	493	-0.20%
2019/08/20	0	0.00	1	32.85	33.00	-1	502	-0.20%
2019/08/19	3	32.30	3	32.20	32.25	0	497	0.00%
2019/08/13	2	31.25	0	0.00	30.80	2	522	0.38%
2019/08/05	2	31.20	0	0.00	31.20	2	588	0.34%
2019/07/29	1	33.10	0	0.00	33.00	1	659	0.15%
2019/07/25	0	0.00	4	33.15	33.35	-4	680	-0.59%
2019/07/23	0	0.00	3	32.80	32.50	-3	774	-0.39%
2019/07/22	4	32.90	0	0.00	32.90	4	828	0.48%
2019/07/16	0	0.00	3	33.20	33.15	-3	979	-0.31%
2019/07/10	8	34.68	1	34.40	34.15	7	1,241	0.56%
2019/07/09	7	34.76	4	34.23	34.90	3	1,236	0.24%
2019/06/24	0	0.00	3	33.63	33.50	-3	1,887	-0.16%
2019/06/21	2	32.80	9	32.96	32.40	-7	1,975	-0.35%
2019/06/13	0	0.00	19	31.61	31.95	-19	2,167	-0.88%
2019/06/12	9	30.82	6	30.95	30.80	3	2,166	0.14%
2019/06/11	1	30.80	14	30.73	30.80	-13	2,176	-0.60%
2019/06/10	2	30.15	0	0.00	30.25	2	2,181	0.09%
2019/06/04	1	30.60	0	0.00	30.60	1	2,196	0.05%
2019/05/24	0	0.00	4	30.70	30.65	-4	2,432	-0.16%
2019/05/23	2	30.50	0	0.00	31.20	2	2,460	0.08%
2019/05/22	4	31.25	0	0.00	31.20	4	2,470	0.16%
2019/05/21	1	30.85	1	31.45	31.55	0	2,553	0.00%
2019/05/20	6	32.70	0	0.00	31.95	6	2,545	0.24%
2019/05/09	1	35.25	0	0.00	34.80	1	2,576	0.04%
2019/05/08	0	0.00	2	36.13	36.60	-2	2,561	-0.08%
2019/05/06	0	0.00	2	36.95	36.80	-2	2,560	-0.08%
2019/05/02	1	37.15	0	0.00	37.45	1	2,540	0.04%
2019/04/30	2	36.80	4	37.10	37.20	-2	2,544	-0.08%
2019/04/29	10	36.67	0	0.00	36.35	10	2,567	0.39%
2019/04/26	2	40.90	0	0.00	39.75	2	2,629	0.08%
2019/04/25	0	0.00	10	40.00	39.80	-10	2,599	-0.38%
2019/04/23	0	0.00	3	39.63	39.55	-3	2,535	-0.12%
2019/04/22	13	38.53	1	38.30	38.30	12	2,470	0.49%
2019/04/19	0	0.00	3	38.95	38.30	-3	2,455	-0.12%
2019/04/18	1	39.00	5	40.10	38.90	-4	2,430	-0.16%
2019/04/17	0	0.00	20	41.40	41.15	-20	2,387	-0.84%
2019/04/16	0	0.00	28	40.45	40.20	-28	2,311	-1.21%
2019/04/15	1	38.30	4	38.53	38.40	-3	2,194	-0.14%
2019/04/12	30	37.75	0	0.00	37.70	30	2,174	1.38%
2019/04/11	14	38.23	19	37.30	37.25	-5	2,141	-0.23%
2019/04/10	7	38.99	3	38.83	38.45	4	2,081	0.19%
2019/04/09	10	37.95	13	37.91	37.95	-3	1,987	-0.15%
2019/04/08	2	38.28	4	38.45	37.85	-2	1,962	-0.10%
2019/04/03	16	37.86	16	38.01	38.40	0	1,917	0.00%
2019/04/02	2	36.05	1	36.50	37.00	1	1,852	0.05%
2019/04/01	0	0.00	4	37.20	36.00	-4	1,817	-0.22%
2019/03/29	1	37.10	0	0.00	37.05	1	1,789	0.06%
2019/03/28	3	38.08	3	37.88	37.10	0	1,771	0.00%
2019/03/27	12	38.18	17	38.16	38.40	-5	1,696	-0.29%
2019/03/26	0	0.00	14	36.27	36.85	-14	1,524	-0.92%
2019/03/22	2	34.55	2	35.05	34.40	0	1,429	0.00%
2019/03/21	4	34.63	2	34.55	34.95	2	1,433	0.14%
2019/03/20	0	0.00	3	34.65	34.65	-3	1,464	-0.20%
2019/03/19	3	36.05	6	36.16	35.00	-3	1,463	-0.20%
2019/03/18	5	35.27	10	35.44	35.80	-5	1,393	-0.36%
2019/03/15	1	31.65	0	0.00	33.00	1	1,314	0.08%
2019/03/13	12	32.68	0	0.00	32.65	12	1,331	0.90%
2019/03/08	1	33.50	2	33.45	33.35	-1	1,426	-0.07%
2019/03/07	8	33.81	5	33.05	33.05	3	1,442	0.21%
2019/03/06	2	33.60	3	33.83	34.30	-1	1,450	-0.07%
2019/03/05	4	33.73	2	34.25	33.35	2	1,456	0.14%
2019/02/27	6	34.78	3	34.85	34.40	3	1,459	0.21%
2019/02/26	41	36.47	30	35.86	35.30	11	1,439	0.76%
2019/02/25	0	0.00	8	34.00	34.55	-8	1,358	-0.59%
2019/02/22	10	34.41	1	34.50	33.60	9	1,347	0.67%
2019/02/21	2	33.50	2	33.90	34.00	0	1,352	0.00%
2019/02/20	15	33.94	28	34.49	34.20	-13	1,384	-0.94%
2019/02/19	1	31.90	2	32.65	32.65	-1	1,360	-0.07%
2019/02/18	11	32.59	2	32.38	32.40	9	1,388	0.65%
2019/02/14	12	33.10	16	33.14	33.00	-4	1,395	-0.29%
2019/02/13	7	33.14	2	32.48	33.35	5	1,372	0.36%
2019/02/12	1	30.90	1	31.20	30.90	0	1,337	0.00%
2019/02/11	1	30.50	0	0.00	30.70	1	1,342	0.07%
2019/01/30	1	31.00	0	0.00	31.05	1	1,342	0.07%
2019/01/28	0	0.00	1	32.00	32.35	-1	1,359	-0.07%
2019/01/24	1	32.60	1	32.55	32.45	0	1,381	0.00%
2019/01/23	1	33.05	0	0.00	33.10	1	1,391	0.07%
2019/01/22	0	0.00	4	32.88	32.60	-4	1,392	-0.29%
2019/01/21	0	0.00	1	33.50	33.50	-1	1,394	-0.07%
2019/01/18	24	32.90	13	32.99	33.50	11	1,376	0.80%
2019/01/17	0	0.00	1	31.80	31.95	-1	1,248	-0.08%
2019/01/15	1	29.40	0	0.00	29.40	1	1,252	0.08%
2019/01/11	1	29.70	1	29.40	29.30	0	1,273	0.00%
2019/01/09	1	29.55	11	30.10	29.75	-10	1,301	-0.77%
2019/01/08	0	0.00	9	29.47	29.35	-9	1,334	-0.67%
2019/01/07	1	29.45	0	0.00	29.30	1	1,362	0.07%
2019/01/04	2	28.65	0	0.00	28.60	2	1,384	0.14%
2019/01/02	1	29.10	0	0.00	29.20	1	1,439	0.07%
2018/12/24	1	29.60	0	0.00	29.60	1	1,560	0.06%
2018/12/20	0.2	29.75	0	0.00	29.65	0.2	1,563	0.01%
2018/12/14	5	32.90	0	0.00	32.50	5	1,661	0.30%
2018/12/13	17	32.97	2	33.50	33.70	15	1,660	0.90%
2018/12/11	1	30.55	0	0.00	30.70	1	1,633	0.06%
2018/12/10	2	30.10	0	0.00	30.25	2	1,649	0.12%
2018/12/07	1	31.70	0	0.00	31.40	1	1,645	0.06%
2018/12/06	5	32.44	0	0.00	31.15	5	1,651	0.30%
2018/12/05	3.2	33.85	0	0.00	33.60	3.2	1,637	0.19%
2018/12/04	4.3	36.99	10	37.01	35.40	-5.8	1,659	-0.35%
2018/12/03	2	35.00	5	35.05	35.00	-3	1,652	-0.18%
2018/11/30	5	33.62	2	33.50	33.20	3	1,649	0.18%
2018/11/29	5	34.57	6	34.34	33.70	-1	1,640	-0.06%
2018/11/28	1	34.40	6	34.44	33.75	-5	1,616	-0.31%
2018/11/23	1	32.90	2	31.90	31.65	-1	1,598	-0.06%
2018/11/22	2	33.25	11	34.80	32.35	-9	1,601	-0.56%
2018/11/21	4	33.75	1	33.80	34.30	3	1,580	0.19%
2018/11/20	4	34.15	7	34.11	33.70	-3	1,569	-0.19%
2018/11/19	26	33.18	9	33.83	33.95	17	1,540	1.10%
2018/11/16	14	31.83	11	31.83	31.80	3	1,502	0.20%
2018/11/15	2	31.25	0	0.00	31.25	2	1,447	0.14%
2018/11/12	1	27.50	1	28.70	28.30	0	1,453	0.00%
2018/11/09	1	28.60	0	0.00	28.30	1	1,456	0.07%
2018/11/06	4	31.83	4	30.20	30.25	0	1,557	0.00%
2018/11/05	0	0.00	1	30.50	31.40	-1	1,564	-0.06%
2018/11/02	12	30.71	11	30.53	30.50	1	1,583	0.06%
2018/11/01	0	0.00	2	29.55	30.30	-2	1,579	-0.13%
2018/10/31	2	27.63	11	28.14	28.20	-9	1,608	-0.56%
2018/10/30	1	26.60	2	26.70	26.50	-1	1,608	-0.06%
2018/10/29	1	27.70	1	26.90	26.90	0	1,665	0.00%
2018/10/25	1	28.70	0	0.00	28.75	1	1,684	0.06%
2018/10/24	0	0.00	2	31.20	30.30	-2	1,698	-0.12%
2018/10/23	2	31.55	4	32.15	31.30	-2	1,749	-0.11%
2018/10/22	2	32.23	0	0.00	31.80	2	1,748	0.11%
2018/10/18	6	31.50	0	0.00	31.50	6	1,781	0.34%
2018/10/17	0	0.00	1	32.10	31.65	-1	1,786	-0.06%
2018/10/16	3	32.37	0	0.00	32.45	3	1,797	0.17%
2018/10/15	0	0.00	7	31.51	32.15	-7	1,785	-0.39%
2018/10/12	4	28.65	3	28.85	29.25	1	1,800	0.06%
2018/10/11	3	28.35	1	28.40	27.90	2	1,859	0.11%
2018/10/09	1	32.15	1	31.00	31.00	0	1,865	0.00%
2018/10/05	1	35.15	2	34.55	34.55	-1	1,916	-0.05%
2018/10/04	18	39.18	0	0.00	38.30	18	1,946	0.92%
2018/10/01	0	0.00	1	41.00	40.90	-1	2,062	-0.05%
2018/09/28	1	40.25	2	40.75	40.25	-1	2,154	-0.05%
2018/09/27	1	40.15	0	0.00	40.00	1	2,208	0.05%
2018/09/25	4	41.40	5	41.85	40.95	-1	2,424	-0.04%
2018/09/21	38	40.77	38	39.39	40.90	0	2,463	0.00%
2018/09/20	12	38.77	1	38.60	38.00	11	2,684	0.41%
2018/09/19	0	0.00	1	42.10	41.35	-1	3,041	-0.03%
2018/09/18	2	41.35	1	41.30	41.35	1	3,350	0.03%
2018/09/14	0	0.00	2	41.85	43.30	-2	3,791	-0.05%
2018/09/12	3	40.60	1	40.65	41.30	2	3,986	0.05%
2018/09/11	2	41.53	1	41.40	41.60	1	4,035	0.02%
2018/09/10	5	40.90	45	39.97	40.85	-40	4,056	-0.99%
2018/09/07	26	42.31	4	42.15	40.70	22	4,066	0.54%
2018/09/06	6	45.05	0	0.00	44.90	6	4,073	0.15%
2018/09/05	10	47.82	3	47.85	47.50	7	4,139	0.17%
2018/08/31	13	48.97	0	0.00	48.95	13	4,536	0.29%
2018/08/30	0	0.00	1	48.80	48.60	-1	4,571	-0.02%
2018/08/29	1	48.80	1	49.60	49.45	0	4,622	0.00%
2018/08/28	0	0.00	1	48.10	48.10	-1	4,709	-0.02%
2018/08/27	0	0.00	6.1	48.68	49.20	-6.1	4,768	-0.13%
2018/08/23	0	0.00	1	47.50	47.50	-1	5,003	-0.02%
2018/08/22	2	47.80	0	0.00	47.45	2	5,199	0.04%
2018/08/21	6	47.79	1	47.50	49.25	5	5,333	0.09%
2018/08/20	1	48.40	0	0.00	48.00	1	5,549	0.02%
2018/08/17	1	51.10	0	0.00	49.30	1	5,836	0.02%
2018/08/16	1	51.10	0	0.00	51.30	1	5,991	0.02%
2018/08/14	2	50.13	2	48.00	50.90	0	6,158	0.00%
2018/08/13	10	51.01	4	50.68	50.50	6	6,128	0.10%
2018/08/10	3	56.67	5	56.46	55.50	-2	6,099	-0.03%
2018/08/09	2	55.10	2	55.40	58.20	0	6,083	0.00%
2018/08/08	0	0.00	2	55.50	55.20	-2	6,066	-0.03%
2018/08/07	9	54.34	10	54.79	55.60	-1	6,069	-0.02%
2018/08/03	5	56.70	4	56.80	56.50	1	6,091	0.02%
2018/08/02	4	58.85	15	58.39	58.20	-11	6,040	-0.18%
2018/08/01	1	61.70	0	0.00	61.20	1	6,020	0.02%
2018/07/31	1	60.90	1	60.90	60.90	0	6,046	0.00%
2018/07/30	12	62.67	5	63.58	62.00	7	6,134	0.11%
2018/07/27	2	61.40	1	60.90	61.60	1	6,140	0.02%
2018/07/26	13	62.35	13	61.91	60.80	0	6,125	0.00%
2018/07/25	4	61.08	1	61.30	60.80	3	6,104	0.05%
2018/07/24	0	0.00	1	60.60	60.70	-1	6,113	-0.02%
2018/07/23	1	58.80	1	59.00	59.50	0	6,104	0.00%
2018/07/20	3	60.33	2	59.90	60.40	1	6,091	0.02%
2018/07/19	18	59.36	18	59.73	60.10	0	6,065	0.00%
2018/07/18	12	60.11	16	60.83	59.30	-4	6,043	-0.07%
2018/07/17	3	62.53	3	63.00	62.30	0	5,993	0.00%
2018/07/16	1	65.40	5	65.04	64.10	-4	5,963	-0.07%
2018/07/13	0	0.00	2	65.50	64.20	-2	5,941	-0.03%
2018/07/12	5	63.78	11	63.72	63.70	-6	5,906	-0.10%
2018/07/11	2	65.70	2	67.10	64.70	0	5,866	0.00%
2018/07/10	7	65.21	13	64.44	64.50	-6	5,781	-0.10%
2018/07/09	5	67.44	0	0.00	65.30	5	5,750	0.09%
2018/07/06	7	64.90	7	65.86	67.40	0	5,721	0.00%
2018/07/05	1	68.50	1	67.40	66.50	0	5,655	0.00%
2018/07/04	13	68.07	7	67.41	68.20	6	5,609	0.11%
2018/07/03	40	66.81	39	70.29	65.90	1	5,540	0.02%
2018/07/02	4	72.13	18	70.88	70.50	-14	5,429	-0.26%
2018/06/29	41	72.49	41	73.09	72.10	0	5,423	0.00%
2018/06/28	68	71.86	50	73.31	70.90	18	5,288	0.34%
2018/06/27	41	70.30	38	70.09	72.70	3	4,922	0.06%
2018/06/26	40	68.31	47	67.07	66.10	-7	4,628	-0.15%
2018/06/25	30	67.20	40	67.15	66.80	-10	4,457	-0.22%
2018/06/22	13	63.10	5	64.16	63.00	8	4,266	0.19%
2018/06/21	51	65.50	42	65.16	65.80	9	4,197	0.21%
2018/06/20	4	61.00	83	60.00	60.60	-79	4,086	-1.93%
2018/06/19	5	63.12	3	63.37	63.10	2	4,123	0.05%
2018/06/15	3	62.97	2	63.70	63.40	1	4,267	0.02%
2018/06/14	5	62.90	0	0.00	62.50	5	4,292	0.12%
2018/06/13	8	64.79	4	64.15	63.80	4	4,244	0.09%
2018/06/12	47	66.15	45	66.00	65.10	2	4,152	0.05%
2018/06/11	16	60.61	22	61.54	63.00	-6	3,896	-0.15%
2018/06/08	25	58.70	22	59.41	58.00	3	3,810	0.08%
2018/06/07	6	60.87	4	60.93	60.70	2	3,768	0.05%
2018/06/06	8	61.35	14	60.96	60.30	-6	3,743	-0.16%
2018/06/05	5	61.12	12	60.48	59.00	-7	3,690	-0.19%
2018/06/04	49	64.66	9	64.78	63.00	40	3,620	1.10%
2018/06/01	57	62.55	12	63.07	64.00	45	3,584	1.26%
2018/05/31	65	65.38	25	65.03	62.20	40	3,498	1.14%
2018/05/30	30	64.39	56	64.96	63.60	-26	3,439	-0.76%
2018/05/29	31	62.59	25	61.60	62.00	6	3,306	0.18%
2018/05/28	64	62.18	41	62.28	62.30	23	3,317	0.69%
2018/05/25	49	58.68	27	58.78	58.60	22	3,125	0.70%
2018/05/24	23	54.05	23	55.18	56.50	0	2,815	0.00%
2018/05/23	10	52.01	81	52.19	53.20	-71	2,658	-2.67%
2018/05/22	3	48.87	1	48.80	48.50	2	2,483	0.08%
2018/05/21	2	49.20	2	50.00	50.00	0	2,481	0.00%
2018/05/18	3	47.73	1	47.95	47.35	2	2,478	0.08%
2018/05/16	1.1	48.54	2	49.20	48.20	-0.9	2,528	-0.04%
2018/05/15	6	49.65	1	49.10	49.10	5	2,579	0.19%
2018/05/14	3	50.50	54	49.68	50.30	-51	2,633	-1.94%
2018/05/11	4	47.94	2	48.85	48.15	2	2,615	0.08%
2018/05/10	2	48.90	8	48.06	48.05	-6	2,631	-0.23%
2018/05/09	0	0.00	1	48.90	48.60	-1	2,627	-0.04%
2018/05/08	2	49.73	1	49.80	50.00	1	2,615	0.04%
2018/05/07	74	50.06	52	50.63	50.90	22	2,613	0.84%
2018/05/04	7	47.34	6	48.03	48.00	1	2,515	0.04%
2018/05/02	0	0.00	5	44.90	45.10	-5	2,583	-0.19%
2018/04/30	4	45.63	9	45.10	45.50	-5	2,613	-0.19%
2018/04/27	0	0.00	2	41.95	42.50	-2	2,620	-0.08%
2018/04/26	2	41.45	0	0.00	40.90	2	2,643	0.08%
2018/04/24	2	41.90	1	42.00	42.65	1	2,652	0.04%
2018/04/23	6	43.53	18	45.60	43.35	-12	2,642	-0.45%
2018/04/20	7	47.40	5	47.05	46.35	2	2,637	0.08%
2018/04/19	1	46.50	0	0.00	46.60	1	2,647	0.04%
2018/04/18	0	0.00	12	46.88	46.40	-12	2,652	-0.45%
2018/04/17	20	46.70	3	46.53	46.85	17	2,719	0.63%
2018/04/16	1	46.10	0	0.00	45.75	1	2,727	0.04%
2018/04/12	2	45.85	0	0.00	46.10	2	2,949	0.07%
2018/04/11	5	47.55	2	46.45	46.45	3	2,996	0.10%
2018/04/10	1	48.90	0	0.00	47.75	1	3,120	0.03%
2018/04/09	10	49.23	52	48.90	48.60	-42	3,250	-1.29%
2018/04/03	4	49.71	3	49.42	49.20	1	3,454	0.03%
2018/04/02	13	50.68	14	51.25	50.50	-1	3,534	-0.03%
2018/03/31	23	51.48	33	51.82	50.00	-10	3,485	-0.29%
2018/03/30	3	49.35	2	48.93	48.40	1	3,408	0.03%
2018/03/29	5	48.33	1	49.35	48.30	4	3,442	0.12%
2018/03/28	33	48.70	6	49.08	49.20	27	3,454	0.78%
2018/03/27	18	47.99	9	48.21	48.20	9	3,442	0.26%
2018/03/26	2	46.25	0	0.00	46.25	2	3,436	0.06%
2018/03/23	1	46.30	33	46.31	45.90	-32	3,513	-0.91%
2018/03/22	13	49.99	14	48.73	48.45	-1	3,557	-0.03%
2018/03/21	41	50.67	20	49.31	48.50	21	3,555	0.59%
2018/03/20	11	47.38	29.2	48.55	49.95	-18.2	3,537	-0.52%
2018/03/16	17	45.70	5	45.40	45.40	12	3,779	0.32%
2018/03/15	15	45.70	0	0.00	45.55	15	4,008	0.37%
2018/03/14	7	45.70	0	0.00	45.65	7	4,107	0.17%
2018/03/13	2	45.95	3	45.52	45.50	-1	4,161	-0.02%
2018/03/12	22	45.57	3	45.35	45.35	19	4,173	0.46%
2018/03/09	5	46.00	0	0.00	45.35	5	4,226	0.12%
2018/03/08	4	46.70	0	0.00	46.00	4	4,319	0.09%
2018/03/07	7	47.29	12	46.67	45.30	-5	4,470	-0.11%
2018/03/06	19	48.09	11	47.53	47.50	8	4,648	0.17%
2018/03/05	17	48.00	17	48.56	47.85	0	4,758	0.00%
2018/03/02	34	47.61	15	47.10	47.00	19	4,706	0.40%
2018/03/01	31	47.41	31	47.79	48.20	0	4,707	0.00%
2018/02/27	1	42.60	28	42.47	43.85	-27	4,690	-0.58%
2018/02/26	7	39.94	0	0.00	39.90	7	4,763	0.15%
2018/02/23	6	40.74	14	40.59	40.05	-8	4,854	-0.16%
2018/02/22	3	39.43	0	0.00	39.40	3	4,882	0.06%
2018/02/21	7	40.54	3	40.37	40.05	4	4,899	0.08%
2018/02/09	0	0.00	1	37.10	39.60	-1	4,916	-0.02%
2018/02/08	2	38.75	7	38.63	39.10	-5	4,933	-0.10%
2018/02/07	3	39.33	20	38.85	37.85	-17	4,993	-0.34%
2018/02/06	25	39.67	3	41.20	39.30	22	5,057	0.43%
2018/02/05	2	43.45	41	42.48	43.20	-39	5,016	-0.78%
2018/02/02	6	45.40	16	45.69	45.10	-10	5,018	-0.20%
2018/02/01	1	47.70	0	0.00	47.65	1	5,017	0.02%
2018/01/31	1	48.30	1	48.70	48.55	0	5,033	0.00%
2018/01/30	2	50.75	9	49.33	48.60	-7	5,058	-0.14%
2018/01/29	3	48.70	0	0.00	49.10	3	5,066	0.06%
2018/01/26	2	49.00	12	48.55	49.00	-10	5,082	-0.20%
2018/01/25	15	48.52	1	48.40	48.40	14	5,076	0.28%
2018/01/24	8.2	54.15	7	52.69	52.30	1.2	5,033	0.02%
2018/01/23	5	55.30	1	55.60	54.50	4	5,094	0.08%
2018/01/22	5	55.48	14	55.74	55.60	-9	5,186	-0.17%
2018/01/19	3	54.00	5	53.60	53.80	-2	5,443	-0.04%
2018/01/18	1	54.00	0	0.00	53.10	1	5,638	0.02%
2018/01/17	3	53.40	3	53.10	53.10	0	5,844	0.00%
2018/01/16	1	53.70	7	53.61	53.00	-6	5,974	-0.10%
2018/01/15	10	54.40	4	53.70	53.30	6	6,020	0.10%
2018/01/12	8	52.58	16	52.53	52.70	-8	6,022	-0.13%
2018/01/11	9	53.06	3	53.27	51.90	6	6,023	0.10%
2018/01/10	1	54.40	6	54.60	54.50	-5	5,969	-0.08%
2018/01/09	21	57.49	22	56.90	57.00	-1	5,983	-0.02%
2018/01/08	55	57.67	55	57.99	56.00	0	5,953	0.00%
2018/01/05	19	56.12	18	55.87	55.70	1	5,948	0.02%
2018/01/04	102	55.58	74	56.44	55.70	28	6,082	0.46%	大買/
2018/01/03	66	54.74	37	54.65	54.70	29	5,946	0.49%
2018/01/02	22	51.64	57	52.29	54.00	-35	5,866	-0.60%