公準 (3178)-台新-高雄券商分點個股進出

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

公準

(3178)

可現股當沖

股價
121.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,009張
產業
上櫃半導體類股
153人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

公準 (3178)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	119.00	121.00	-1	1,764	-0.06%
2024/05/02	0	0.00	0.1	120.00	120.50	-0.1	1,780	-0.01%
2024/04/29	0.5	123.00	1	121.50	120.50	-0.5	1,773	-0.03%
2024/04/26	0	0.00	2	122.25	121.00	-2	1,757	-0.11%
2024/04/25	1	122.00	1	122.50	119.50	0	1,735	0.00%
2024/04/24	3	123.17	3	122.17	120.50	0	1,705	0.00%
2024/04/23	1	116.49	0	115.00	117.00	1	1,655	0.06%
2024/04/22	0	0.00	1	117.00	115.00	-1	1,649	-0.06%
2024/04/19	3.5	124.12	2.1	123.37	124.00	1.4	1,628	0.09%
2024/04/18	4.5	128.44	3	128.33	128.50	1.5	1,597	0.09%
2024/04/17	7	134.43	27	133.22	132.00	-20	1,575	-1.27%
2024/04/16	7	129.57	3	129.17	130.00	4	1,530	0.26%
2024/04/15	14	131.39	2.3	132.96	136.00	11.7	1,483	0.79%
2024/04/12	26	131.40	15	133.10	134.50	11	1,454	0.76%
2024/04/11	6	129.67	4	129.63	129.50	2	1,386	0.14%
2024/04/10	3	130.50	1	130.50	128.50	2	1,387	0.14%
2024/04/09	2.3	125.89	6	129.75	130.00	-3.7	1,388	-0.27%
2024/04/08	2	126.00	2.9	127.48	125.50	-0.9	1,361	-0.07%
2024/04/03	16	132.34	29.1	132.36	132.00	-13.1	1,338	-0.98%
2024/04/02	10	130.15	7.1	131.36	130.50	2.9	1,291	0.22%
2024/04/01	0	0.00	11	129.27	130.50	-11	1,252	-0.88%
2024/03/29	5	120.20	4.2	121.60	119.00	0.8	1,226	0.07%
2024/03/28	15	119.67	2	118.75	118.50	13	1,217	1.07%
2024/03/27	10.1	119.45	10	119.15	119.00	0.1	1,213	0.00%
2024/03/26	4	115.13	0	116.50	114.00	4	1,203	0.33%
2024/03/25	2	117.25	0	0.00	118.00	2	1,216	0.16%
2024/03/20	0.2	114.50	0	0.00	112.50	0.2	1,228	0.02%
2024/03/19	3.4	115.03	0	0.00	115.00	3.4	1,225	0.28%
2024/03/18	1	118.50	1	115.50	117.00	0	1,233	0.00%
2024/03/15	0	0.00	1	115.50	117.00	-1	1,230	-0.08%
2024/03/14	0	0.00	1	110.50	111.50	-1	1,229	-0.08%
2024/03/13	0	0.00	0.2	113.50	114.00	-0.2	1,232	-0.02%
2024/03/11	1.2	114.59	2	114.50	113.00	-0.8	1,259	-0.06%
2024/03/08	1	111.00	4	109.63	111.50	-3	1,266	-0.24%
2024/03/07	4	116.38	2	114.50	114.50	2	1,293	0.15%
2024/03/06	2	121.00	24	123.69	123.50	-22	1,301	-1.69%
2024/03/05	3	119.83	3	121.00	120.00	0	1,309	0.00%
2024/03/04	29.2	122.48	24	123.96	121.50	5.2	1,362	0.38%
2024/03/01	37	126.96	41	129.37	130.00	-4	1,343	-0.30%
2024/02/29	5.2	122.99	3	122.00	122.00	2.2	1,304	0.17%
2024/02/27	1.1	123.00	0.1	123.50	122.00	1	1,298	0.08%
2024/02/26	4	125.63	7	125.71	125.50	-3	1,280	-0.23%
2024/02/23	40.1	128.85	16.1	125.64	125.50	24	1,257	1.91%
2024/02/22	66	120.76	72	122.62	128.50	-6	1,168	-0.51%
2024/02/21	2	114.75	11	117.00	117.00	-9	1,091	-0.82%
2024/02/20	31.5	118.76	24	119.79	116.50	7.5	1,066	0.70%
2024/02/19	32.8	115.80	17	116.03	115.00	15.8	956	1.66%
2024/02/16	3	108.17	10	110.00	111.50	-7	881	-0.79%
2024/02/15	0.1	100.00	0	0.00	101.50	0.1	834	0.01%
2024/02/05	0.1	104.00	1	103.00	102.50	-0.9	828	-0.11%
2024/02/02	1	103.00	3	102.67	103.50	-2	825	-0.24%
2024/02/01	1	106.00	0	0.00	104.00	1	818	0.12%
2024/01/30	10	104.00	1	105.00	104.00	9	815	1.10%
2024/01/29	6	106.42	13	105.27	105.00	-7	810	-0.86%
2024/01/26	8	104.44	14	104.71	106.00	-6	796	-0.75%
2024/01/25	17	103.41	19	103.24	100.00	-2	766	-0.26%
2024/01/24	4	102.13	2	104.50	101.50	2	734	0.27%
2024/01/23	2	101.75	1	102.50	102.00	1	726	0.14%
2024/01/22	1	98.00	1	97.80	97.10	0	715	0.00%
2024/01/19	1	96.70	1	96.50	96.70	0	713	0.00%
2024/01/17	4	94.50	4	94.83	94.50	0	726	0.00%
2024/01/12	1	97.20	0	0.00	96.30	1	719	0.14%
2024/01/10	0	0.00	10	100.00	97.50	-10	712	-1.40%
2024/01/08	2	104.00	0	0.00	104.00	2	698	0.29%
2024/01/05	0	0.00	4	103.50	104.50	-4	696	-0.57%
2024/01/04	2	105.00	6	105.17	103.50	-4	699	-0.57%
2024/01/03	17	106.88	10	109.00	111.50	7	673	1.04%
2024/01/02	1	106.50	1	106.50	107.00	0	648	0.00%
2023/12/29	0	0.00	1	102.50	102.50	-1	637	-0.16%
2023/12/28	1	105.50	0	0.00	103.50	1	639	0.16%
2023/12/27	0	0.00	4	103.63	103.50	-4	636	-0.63%
2023/12/26	12	105.63	2	103.50	105.00	10	631	1.58%
2023/12/25	1	99.20	0	0.00	98.80	1	606	0.16%
2023/12/22	1.1	100.10	0	0.00	99.80	1.1	603	0.18%
2023/12/21	1	102.00	1	101.00	102.00	0	599	0.00%
2023/12/20	2	106.25	1	104.50	103.00	1	593	0.17%
2023/12/19	2	102.00	1	102.50	102.00	1	564	0.18%
2023/12/18	1	101.50	3	102.33	101.00	-2	558	-0.36%
2023/12/15	1	102.00	0	0.00	99.60	1	545	0.18%
2023/12/13	1	102.50	0	0.00	101.50	1	548	0.18%
2023/12/12	1	107.50	2	106.75	106.50	-1	547	-0.18%
2023/12/11	6	107.75	2	107.75	106.50	4	551	0.73%
2023/12/08	0	0.00	4	107.00	106.00	-4	546	-0.73%
2023/12/07	1	105.50	2.2	105.95	106.00	-1.2	595	-0.20%
2023/12/06	1	110.00	1.1	109.53	110.00	-0.1	653	-0.01%
2023/12/05	4.2	110.83	12.9	112.25	108.00	-8.7	676	-1.29%
2023/12/04	4	106.50	11	107.82	110.00	-7	651	-1.07%
2023/12/01	16	104.13	12	104.42	105.00	4	597	0.67%
2023/11/30	3	100.67	3	101.33	101.00	0	556	0.00%
2023/11/29	11	99.02	9	99.10	100.50	2	531	0.38%
2023/11/28	0	0.00	3	93.53	93.60	-3	466	-0.64%
2023/11/24	0	85.30	3	86.07	86.50	-3	459	-0.65%
2023/11/23	0	85.40	0	0.00	85.20	0	464	0.00%
2023/11/22	1	85.40	0	0.00	85.30	1	464	0.22%
2023/11/21	1	83.70	0	0.00	84.30	1	461	0.22%
2023/11/20	0	0.00	1	83.90	83.50	-1	462	-0.22%
2023/11/17	1	83.50	1	83.50	83.50	0	466	0.00%
2023/11/14	0	0.00	1	83.40	83.00	-1	463	-0.22%
2023/11/03	0	0.00	1	82.90	82.20	-1	469	-0.21%
2023/11/02	1	81.50	0	0.00	81.80	1	470	0.21%
2023/10/31	0	0.00	1	83.00	81.00	-1	471	-0.21%
2023/10/30	0	0.00	1	82.80	83.30	-1	474	-0.21%
2023/10/27	1	82.90	0	0.00	83.00	1	476	0.21%
2023/10/26	1	83.20	2	82.85	83.30	-1	481	-0.21%
2023/10/25	1	83.30	3	84.03	83.60	-2	482	-0.41%
2023/10/23	0	0.00	1	78.80	78.30	-1	478	-0.21%
2023/10/20	0	0.00	1	78.00	78.40	-1	481	-0.21%
2023/10/17	1	82.50	1	83.50	81.60	0	492	0.00%
2023/10/13	2	83.65	1	84.40	84.00	1	516	0.19%
2023/10/12	2	83.45	0	0.00	84.20	2	525	0.38%
2023/10/11	1	87.30	2	88.65	87.10	-1	520	-0.19%
2023/10/06	1	88.50	1	89.50	88.50	0	524	0.00%
2023/10/05	2	89.85	1	90.00	88.90	1	528	0.19%
2023/10/03	1	90.40	1	90.30	90.20	0	583	0.00%
2023/10/02	3	91.07	3	89.90	91.70	0	589	0.00%
2023/09/26	1	85.20	0	0.00	85.70	1	605	0.17%
2023/09/21	0	0.00	2	86.30	85.70	-2	621	-0.32%
2023/09/20	1	86.60	6	87.38	86.60	-5	625	-0.80%
2023/09/19	0	0.00	1	87.50	87.50	-1	631	-0.16%
2023/09/18	3	89.07	1	90.20	87.80	2	638	0.31%
2023/09/15	2	90.80	0	0.00	90.50	2	640	0.31%
2023/09/14	2	93.45	1	94.70	92.70	1	640	0.16%
2023/09/13	2	93.80	2	93.50	93.00	0	646	0.00%
2023/09/12	5	95.40	8	97.09	93.00	-3	651	-0.46%
2023/09/11	18	98.96	5	100.90	100.00	13	621	2.09%
2023/09/08	14	95.80	104	95.34	95.30	-90	584	-15.40%	大賣/
2023/09/06	1	91.40	0	0.00	91.40	1	787	0.13%
2023/09/05	1	93.50	1	94.20	92.60	0	795	0.00%
2023/09/04	11	92.05	0	0.00	93.30	11	816	1.35%
2023/09/01	1	91.20	1	92.30	92.00	0	815	0.00%
2023/08/30	3	93.97	3	95.50	93.10	0	833	0.00%
2023/08/29	80	93.91	3.3	94.08	94.50	76.7	827	9.28%
2023/08/23	0.1	91.10	1	89.80	90.90	-0.9	909	-0.10%
2023/08/15	0	0.00	1	86.80	87.10	-1	1,387	-0.07%
2023/08/14	1	85.20	2	86.35	86.10	-1	1,399	-0.07%
2023/08/11	2	87.85	1	88.90	87.00	1	1,403	0.07%
2023/08/10	1	88.30	0	0.00	88.40	1	1,406	0.07%
2023/08/07	0	0.00	0	92.00	91.90	0	1,413	0.00%
2023/08/04	2	90.80	2	91.20	92.00	0	1,415	0.00%
2023/08/02	1	89.10	2	90.60	89.30	-1	1,419	-0.07%
2023/08/01	0	0.00	1	94.30	92.10	-1	1,417	-0.07%
2023/07/28	1	94.00	1	93.30	93.40	0	1,425	0.00%
2023/07/27	1	94.00	0	0.00	94.60	1	1,430	0.07%
2023/07/26	0	0.00	1	91.20	91.80	-1	1,432	-0.07%
2023/07/25	1	89.30	2	90.50	90.90	-1	1,439	-0.07%
2023/07/21	4	90.98	1	90.50	90.70	3	1,446	0.21%
2023/07/20	1	92.50	2	92.10	92.20	-1	1,457	-0.07%
2023/07/19	1	89.20	2	90.55	89.20	-1	1,462	-0.07%
2023/07/17	4	92.00	5	93.54	93.50	-1	1,496	-0.07%
2023/07/14	2	95.00	1	95.50	94.50	1	1,554	0.06%
2023/07/13	2	95.20	12	95.74	94.60	-10	1,570	-0.64%
2023/07/11	14	98.66	6	99.12	96.80	8	1,731	0.46%
2023/07/10	5	104.70	3	106.00	104.50	2	1,746	0.11%
2023/07/07	2	101.00	2	101.50	103.00	0	1,738	0.00%
2023/07/06	0	0.00	2	101.51	102.50	-2	1,734	-0.12%
2023/07/05	2	103.75	1	103.50	102.00	1	1,739	0.06%
2023/07/04	1	101.50	1	104.00	100.50	0	1,737	0.00%
2023/07/03	3	100.17	2	100.75	101.50	1	1,732	0.06%
2023/06/30	0	0.00	3	98.43	98.70	-3	1,738	-0.17%
2023/06/29	2	98.60	1	96.90	97.20	1	1,737	0.06%
2023/06/28	0	0.00	1	100.00	98.10	-1	1,733	-0.06%
2023/06/27	2	99.10	2	98.90	98.70	0	1,736	0.00%
2023/06/26	1	100.00	5	100.60	100.00	-4	1,734	-0.23%
2023/06/21	6	103.25	4	103.25	103.50	2	1,753	0.11%
2023/06/20	14	102.14	2	103.25	104.00	12	1,825	0.66%
2023/06/19	4	104.25	2	104.25	103.00	2	1,820	0.11%
2023/06/16	3	102.50	1	102.00	101.00	2	1,820	0.11%
2023/06/15	5	104.50	13	104.77	103.50	-8	1,819	-0.44%
2023/06/14	13	103.85	2	105.25	102.00	11	1,812	0.61%
2023/06/13	25	105.58	14	103.68	102.00	11	1,820	0.61%
2023/06/12	2	102.00	10	103.95	105.00	-8	1,760	-0.45%
2023/06/09	0	0.00	3	94.20	95.80	-3	1,782	-0.17%
2023/06/08	23.1	99.00	23	97.19	93.60	0.1	1,797	0.01%
2023/06/06	2	96.70	2	95.35	96.60	0	1,766	0.00%
2023/06/02	1	98.10	2	98.30	97.70	-1	1,746	-0.06%
2023/06/01	1	97.70	1	98.30	98.30	0	1,734	0.00%
2023/05/31	4	99.78	3	99.90	97.20	1	1,724	0.06%
2023/05/30	1	99.90	0	98.70	99.90	1	1,685	0.06%
2023/05/29	2	100.70	1	102.00	98.50	1	1,667	0.06%
2023/05/26	16	99.98	14	98.93	96.80	2	1,634	0.12%
2023/05/25	19	100.82	23	101.10	99.50	-4	1,592	-0.25%
2023/05/24	77	104.45	68	103.11	102.50	9	1,525	0.59%
2023/05/23	16	97.38	18	100.44	103.50	-2	1,388	-0.14%
2023/05/22	2	90.65	26	93.22	94.10	-24	1,284	-1.87%
2023/05/19	1	86.00	9	85.27	85.60	-8	1,199	-0.67%
2023/05/18	1	79.30	7	79.96	80.10	-6	1,154	-0.52%
2023/05/17	1	77.70	0	0.00	77.20	1	1,141	0.09%
2023/05/15	1	75.30	0	75.30	74.70	1	1,129	0.09%
2023/05/12	0.1	77.00	0	0.00	76.40	0.1	1,132	0.01%
2023/05/11	1	76.50	0	0.00	76.10	1	1,131	0.09%
2023/05/09	8	79.36	6	78.92	78.90	2	1,125	0.18%
2023/05/05	1	80.00	1	80.40	80.50	0	1,120	0.00%
2023/05/04	6	81.28	2	83.00	80.70	4	1,117	0.36%
2023/05/03	1	82.70	0	0.00	82.70	1	1,121	0.09%
2023/05/02	3	86.57	0	0.00	86.00	3	1,121	0.27%
2023/04/28	2	87.10	1	86.30	86.00	1	1,114	0.09%
2023/04/27	2	84.19	0	0.00	84.20	2	1,104	0.18%
2023/04/26	2	83.25	0	0.00	82.50	2	1,099	0.18%
2023/04/25	0	87.30	0	0.00	82.50	0	1,092	0.00%
2023/04/24	2	88.80	2	87.90	86.70	0	1,079	0.00%
2023/04/21	4.1	89.70	8	90.55	86.90	-3.9	1,067	-0.36%
2023/04/20	6	89.73	4	90.30	89.10	2	1,043	0.19%
2023/04/19	5	90.88	9.2	92.16	92.20	-4.2	1,017	-0.42%
2023/04/18	5	87.64	2	86.90	86.10	3	947	0.32%
2023/04/17	19	89.69	17.2	90.47	89.10	1.9	926	0.20%
2023/04/14	28	88.52	15	89.09	86.10	13	869	1.50%
2023/04/13	6	82.63	26	87.32	88.00	-20	752	-2.66%
2023/04/12	5	81.58	5	80.82	80.00	0	698	0.00%
2023/04/11	3	81.50	0	0.00	81.20	3	681	0.44%
2023/04/10	9	81.44	8	81.33	81.90	1	674	0.15%
2023/04/07	0	0.00	1	81.20	80.40	-1	662	-0.15%
2023/04/06	3	78.27	1	81.10	81.10	2	655	0.31%
2023/03/31	22	79.57	21	80.88	78.70	1	644	0.16%
2023/03/28	7	77.83	4	78.63	76.30	3	624	0.48%
2023/03/27	2	79.35	1	80.40	79.50	1	613	0.16%
2023/03/24	8	80.03	0	0.00	79.10	8	605	1.32%
2023/03/23	20	82.53	23	83.10	83.10	-3	574	-0.52%
2023/03/22	2	79.10	0	0.00	78.90	2	491	0.41%
2023/03/21	2	80.60	2	80.05	78.40	0	484	0.00%
2023/03/20	2	76.30	1	76.00	78.20	1	462	0.22%
2023/03/17	1	79.00	1	78.40	77.70	0	448	0.00%
2023/03/16	10	80.79	12	80.05	78.70	-2	431	-0.46%
2023/03/15	20	79.98	25	80.84	79.50	-5	383	-1.30%
2023/03/14	49.4	80.74	110	81.00	76.50	-60.6	305	-19.83%	大賣/
2023/03/13	1	72.30	5	74.90	77.00	-4	174	-2.29%
2023/03/09	1	71.80	0	0.00	72.00	1	154	0.65%
2023/03/07	0	0.00	5	71.00	71.00	-5	178	-2.80%
2023/03/06	1	71.00	2	70.55	70.50	-1	178	-0.56%
2023/03/03	1	69.60	0	0.00	69.70	1	183	0.54%
2023/03/01	5	69.50	0	0.00	69.30	5	223	2.23%
2023/02/24	0	0.00	4	70.50	68.70	-4	225	-1.78%
2023/02/23	1	70.00	1	71.00	71.00	0	223	0.00%
2023/02/20	2	69.80	2	70.50	70.60	0	232	0.00%
2023/02/17	1	69.40	0	0.00	69.40	1	244	0.41%
2023/02/16	1	70.00	0	0.00	70.50	1	243	0.41%
2023/02/10	15	69.60	15	70.50	69.00	0	252	0.00%
2023/02/09	3	72.50	7	73.20	72.50	-4	247	-1.61%
2023/02/08	5	72.74	1	72.20	72.40	4	246	1.63%
2023/02/02	0	0.00	2	71.75	71.90	-2	237	-0.84%
2023/02/01	4	71.90	3	73.70	71.50	1	235	0.43%
2023/01/31	1	71.90	1	71.00	72.40	0	221	0.00%
2023/01/30	1	68.90	0	0.00	69.10	1	212	0.47%
2023/01/13	0	0.00	1	68.00	67.20	-1	208	-0.48%
2023/01/12	3	68.00	4	68.40	67.40	-1	207	-0.48%
2023/01/11	0	0.00	1	67.00	67.60	-1	206	-0.49%
2023/01/10	3	68.10	3	67.93	67.80	0	204	0.00%
2023/01/05	0	0.00	1	63.30	63.10	-1	195	-0.51%
2023/01/04	0	0.00	1	63.20	63.10	-1	196	-0.51%
2023/01/03	4	62.40	0	0.00	62.10	4	197	2.02%
2022/12/26	1	62.60	0	0.00	63.40	1	204	0.49%
2022/12/21	1	62.50	0	0.00	62.10	1	206	0.48%
2022/12/20	15	63.27	0	0.00	62.50	15	207	7.25%
2022/12/09	1	68.50	0	0.00	67.40	1	209	0.48%
2022/12/08	0	0.00	1	66.80	68.20	-1	210	-0.47%
2022/12/02	0	0.00	1	68.80	68.10	-1	222	-0.45%
2022/12/01	1	68.40	0	0.00	68.40	1	222	0.45%
2022/11/28	0	0.00	3	65.03	64.70	-3	224	-1.34%
2022/11/25	21	65.98	2	65.50	64.50	19	234	8.09%
2022/11/24	10	66.50	1	68.40	67.10	9	233	3.85%
2022/11/23	6	67.20	14	66.19	67.20	-8	222	-3.60%
2022/11/18	1	62.00	0	0.00	61.30	1	286	0.35%
2022/11/16	0	0.00	3	60.40	61.20	-3	297	-1.01%
2022/11/15	4	62.03	2	59.80	61.80	2	295	0.68%
2022/11/14	1	58.50	0	0.00	58.60	1	284	0.35%
2022/11/11	1	60.10	0	0.00	58.30	1	284	0.35%
2022/11/10	0	0.00	2	57.00	58.10	-2	282	-0.71%
2022/10/27	1	51.50	0	0.00	52.20	1	299	0.33%
2022/10/13	1	52.00	1	52.50	51.20	0	334	0.00%
2022/10/11	1	55.00	0	0.00	55.00	1	332	0.30%
2022/10/03	1	59.30	1	59.70	58.90	0	337	0.00%
2022/09/28	10	59.94	0	0.00	58.10	10	340	2.93%
2022/09/22	2	66.00	0	0.00	67.20	2	352	0.57%
2022/09/21	2	66.30	0	0.00	66.20	2	357	0.56%
2022/09/20	1	67.10	0	0.00	67.50	1	361	0.28%
2022/09/06	2	69.00	1	68.60	68.50	1	510	0.20%
2022/09/05	3	73.63	3.1	72.11	70.90	-0.1	503	-0.02%
2022/09/02	0	0.00	1	70.50	69.40	-1	482	-0.21%
2022/09/01	8	70.50	3.1	70.71	69.00	4.9	477	1.03%
2022/08/31	10	70.00	0	0.00	70.30	10	464	2.15%
2022/08/29	1	67.80	0	0.00	67.30	1	453	0.22%
2022/08/26	3.2	70.73	2	71.50	71.00	1.2	444	0.27%
2022/08/25	1	71.50	59	72.96	73.20	-58	404	-14.33%
2022/08/24	1	68.60	0	0.00	66.60	1	365	0.27%
2022/08/23	0	0.00	1	64.60	64.70	-1	351	-0.28%
2022/08/22	2	66.55	1	66.50	65.50	1	350	0.29%
2022/08/16	0	0.00	1	64.50	65.00	-1	339	-0.29%
2022/08/15	1	63.40	1	63.80	63.50	0	333	0.00%
2022/08/10	1	62.60	4	63.15	64.00	-3	328	-0.91%
2022/08/09	3	62.23	0	0.00	62.60	3	327	0.92%
2022/08/05	1	58.30	5	60.30	61.30	-4	318	-1.25%
2022/08/04	0	0.00	5	58.16	57.80	-5	317	-1.58%
2022/08/03	6	59.23	0	0.00	58.80	6	316	1.89%
2022/08/01	1	60.50	0	0.00	61.30	1	317	0.31%
2022/07/29	1	60.60	1	61.30	61.30	0	317	0.00%
2022/07/25	2	61.15	0	0.00	60.30	2	311	0.64%
2022/07/22	4	63.33	6	62.33	60.90	-2	307	-0.65%
2022/07/21	0	0.00	1	61.80	61.80	-1	289	-0.35%
2022/07/19	2	55.50	0	0.00	55.40	2	284	0.70%
2022/07/14	2	55.90	0	0.00	55.30	2	281	0.71%
2022/07/11	0	0.00	2	55.60	55.70	-2	278	-0.72%
2022/07/06	1	50.20	1	51.00	50.20	0	268	0.00%
2022/07/04	2	51.20	0	0.00	51.50	2	266	0.75%
2022/06/30	0	0.00	1	61.00	58.60	-1	255	-0.39%
2022/06/29	3	62.83	2	62.15	61.60	1	251	0.40%
2022/06/23	1	66.80	1	65.20	67.00	0	220	0.00%
2022/06/22	26	66.88	27	67.15	67.50	-1	202	-0.49%
2022/06/21	12	62.48	16	64.84	65.80	-4	122	-3.26%
2022/06/20	4	59.90	0	0.00	59.90	4	73	5.47%
2022/06/10	1	56.50	2	57.40	58.00	-1	68	-1.45%
2022/05/10	1	52.50	1	53.90	55.10	0	90	0.00%
2022/05/06	1	54.50	2	55.90	55.70	-1	89	-1.11%
2022/04/29	2	56.40	0	0.00	56.40	2	95	2.09%
2022/04/25	1	59.40	0	0.00	59.40	1	97	1.02%
2022/03/29	0	0.00	0	65.80	65.10	0	153	-0.01%
2022/03/16	1	62.10	0	0.00	62.00	1	171	0.58%
2022/03/08	0	0.00	1	62.50	62.60	-1	184	-0.54%
2022/03/02	1	69.40	0	0.00	70.10	1	194	0.51%
2022/02/24	1	65.80	0	0.00	64.70	1	208	0.48%
2022/02/22	1	68.50	0	0.00	68.50	1	221	0.45%
2022/02/17	0	0.00	2	71.30	70.80	-2	324	-0.62%
2022/02/16	0	0.00	5	67.80	68.60	-5	345	-1.45%
2022/02/09	1	70.00	0	0.00	69.60	1	401	0.25%
2022/01/11	1	71.00	1	70.50	70.60	0	794	0.00%
2022/01/07	1	72.00	0	0.00	71.30	1	807	0.12%
2021/12/30	1	78.60	2	77.20	76.30	-1	808	-0.12%
2021/12/29	0	0.00	7	73.83	74.70	-7	791	-0.88%
2021/12/28	1	73.10	0	0.00	73.20	1	793	0.13%
2021/12/24	2	73.80	0	0.00	73.30	2	830	0.24%
2021/12/23	1	73.50	0	0.00	75.30	1	864	0.12%
2021/12/21	0	0.00	0.2	74.00	75.10	-0.2	972	-0.02%
2021/12/16	0.2	75.25	0	0.00	74.70	0.2	981	0.02%
2021/12/15	1	73.70	0	0.00	73.50	1	980	0.10%
2021/12/13	1	77.30	0	0.00	76.60	1	975	0.10%
2021/12/09	0	0.00	1	73.80	73.50	-1	971	-0.10%
2021/12/06	2	72.50	0	0.00	72.10	2	968	0.21%
2021/11/29	1	72.40	0	0.00	74.00	1	971	0.10%
2021/11/25	1	76.80	1	77.30	76.90	0	972	0.00%
2021/11/23	4	75.75	7	76.24	75.40	-3	977	-0.31%
2021/11/22	2	78.95	0	0.00	78.50	2	970	0.21%
2021/11/19	0	0.00	1	78.00	78.10	-1	967	-0.10%
2021/11/18	12	79.37	10	79.85	78.70	2	958	0.21%
2021/11/17	7	81.51	4	82.50	81.00	3	945	0.32%
2021/11/16	22	84.60	42	84.38	82.80	-20	923	-2.17%
2021/11/15	5	82.08	9	81.48	80.60	-4	853	-0.47%
2021/11/12	10	78.03	2	78.20	77.90	8	828	0.97%
2021/11/11	1	79.50	0	0.00	78.60	1	823	0.12%
2021/11/10	1	78.30	1	79.90	78.30	0	813	0.00%
2021/11/08	1	77.00	2	77.65	77.10	-1	791	-0.13%
2021/11/05	2	79.80	2	80.10	80.20	0	783	0.00%
2021/11/04	9	79.48	14	81.29	81.10	-5	763	-0.65%
2021/11/03	48	81.43	32	80.80	76.30	16	717	2.23%
2021/11/02	25	80.24	19	81.06	82.60	6	581	1.03%
2021/11/01	1	75.60	2	75.45	75.10	-1	534	-0.19%
2021/10/29	0	0.00	1	74.40	74.10	-1	525	-0.19%
2021/10/28	13	74.57	2	75.55	74.00	11	520	2.11%
2021/10/27	1	77.40	2	76.50	76.80	-1	510	-0.20%
2021/10/26	11	76.00	13	76.20	74.30	-2	494	-0.40%
2021/10/25	3	73.00	0	0.00	73.00	3	476	0.63%
2021/10/22	1	72.20	1	73.90	73.70	0	479	0.00%
2021/10/21	6	74.93	5	73.74	73.00	1	479	0.21%
2021/10/20	7	72.60	8	72.08	72.00	-1	476	-0.21%
2021/10/19	0	0.00	5	66.80	66.80	-5	471	-1.06%
2021/10/15	6	67.95	0	0.00	68.00	6	506	1.18%
2021/10/14	0	0.00	3	63.63	63.80	-3	505	-0.59%
2021/10/13	0	0.00	2	65.30	64.50	-2	511	-0.39%
2021/10/12	10	65.30	0	0.00	65.30	10	521	1.92%
2021/10/08	4	67.38	8	67.70	66.70	-4	541	-0.74%
2021/10/06	10	68.81	0	0.00	67.20	10	655	1.53%
2021/10/04	0	0.00	5	69.42	67.10	-5	679	-0.74%
2021/10/01	16	71.33	3	71.83	69.90	13	670	1.94%
2021/09/30	4	76.60	3	76.63	76.70	1	646	0.15%
2021/09/29	16	77.20	9	76.18	74.40	7	612	1.14%
2021/09/28	6	74.42	11	74.03	73.70	-5	553	-0.90%
2021/09/27	11	70.68	6	70.47	70.80	5	518	0.96%
2021/09/22	1	63.80	0	0.00	63.90	1	549	0.18%
2021/09/17	0	67.50	0	0.00	66.80	0	564	0.00%
2021/09/03	0	0.00	1	69.50	69.90	-1	627	-0.16%
2021/09/02	0	0.00	1	69.00	68.00	-1	627	-0.16%
2021/08/31	2	71.55	2	71.00	70.50	0	625	0.00%
2021/08/30	1	71.80	1	71.40	70.10	0	622	0.00%
2021/08/18	0	0.00	1	62.70	65.50	-1	632	-0.16%
2021/08/17	2	64.00	1	65.00	63.50	1	637	0.16%
2021/08/16	1	64.80	0	0.00	65.00	1	641	0.16%
2021/08/13	1.2	68.08	0	0.00	67.20	1.2	644	0.19%
2021/08/12	1	68.00	0	0.00	68.20	1	646	0.15%
2021/08/11	10	67.39	0	0.00	67.10	10	654	1.53%
2021/08/06	0	0.00	1	73.70	73.80	-1	675	-0.15%
2021/08/05	0	0.00	1	75.00	74.90	-1	690	-0.14%
2021/07/28	1	77.80	0	0.00	76.60	1	753	0.13%
2021/07/27	0	0.00	1	82.50	79.60	-1	763	-0.13%
2021/07/26	3	85.40	10	85.49	83.60	-7	770	-0.91%
2021/07/23	3	83.27	6.1	82.98	81.70	-3.1	759	-0.41%
2021/07/22	6.1	81.34	4	83.05	80.00	2.1	748	0.28%
2021/07/21	6	79.32	3	80.60	81.30	3	735	0.41%
2021/07/20	5	77.48	3	77.17	76.70	2	723	0.28%
2021/07/19	4	79.53	2	79.35	79.20	2	735	0.27%
2021/07/16	0	0.00	1	80.10	79.90	-1	750	-0.13%
2021/07/15	1	83.00	0	0.00	81.80	1	750	0.13%
2021/07/14	16	84.48	15	85.53	85.00	1	735	0.14%
2021/07/13	3	83.90	4.2	84.89	81.10	-1.2	705	-0.16%
2021/07/12	6	77.38	11	79.05	80.40	-5	653	-0.77%
2021/07/06	1	76.60	1	75.10	74.80	0	691	0.00%
2021/07/05	2	75.95	1	75.90	75.50	1	719	0.14%
2021/07/02	4	75.80	3	74.67	75.10	1	740	0.14%
2021/07/01	10.2	77.65	7	77.67	77.00	3.2	777	0.41%
2021/06/30	3	75.77	3	75.27	73.50	0	778	0.00%
2021/06/28	1	78.70	5	79.12	77.60	-4	901	-0.44%
2021/06/25	10	79.28	5.3	80.40	77.50	4.7	1,063	0.44%
2021/06/24	0	0.00	0	75.20	75.20	0	1,162	0.00%
2021/06/23	1	66.50	1	67.00	68.40	0	1,213	0.00%
2021/06/11	0	0.00	1	70.30	69.10	-1	1,703	-0.06%
2021/06/10	0	0.00	1	70.50	70.50	-1	1,841	-0.05%
2021/06/08	2.2	69.67	1	69.50	69.40	1.2	1,913	0.07%
2021/06/04	0	0.00	1	71.00	70.20	-1	2,030	-0.05%
2021/06/03	1	71.30	1	72.50	71.50	0	2,119	0.00%
2021/06/02	1	71.90	1	74.50	71.50	0	2,262	0.00%
2021/06/01	1	73.90	2	74.80	73.70	-1	2,527	-0.04%
2021/05/31	1.1	71.38	0	0.00	71.60	1.1	2,914	0.04%
2021/05/28	1	71.80	1	72.50	71.50	0	3,072	0.00%
2021/05/27	0	0.00	1	70.00	70.50	-1	3,296	-0.03%
2021/05/26	1	70.00	0	0.00	70.00	1	3,614	0.03%
2021/05/25	1	70.30	0	0.00	70.50	1	3,729	0.03%
2021/05/24	1	66.90	5	68.34	70.70	-4	3,891	-0.10%
2021/05/21	0	0.00	3.1	68.76	68.50	-3.1	3,955	-0.08%
2021/05/20	1	66.50	0	0.00	67.70	1	3,986	0.03%
2021/05/19	0	0.00	1	67.50	69.00	-1	4,058	-0.02%
2021/05/17	1	58.50	2	60.60	60.30	-1	4,096	-0.02%
2021/05/14	2	66.50	1	69.50	64.00	1	4,111	0.02%
2021/05/13	0	0.00	1	60.30	67.40	-1	4,152	-0.02%
2021/05/12	2	65.85	1	63.32	62.40	1	4,242	0.02%
2021/05/11	4.1	67.76	1	70.30	66.40	3.1	4,266	0.07%
2021/05/10	1	72.90	1	73.60	71.30	0	4,436	0.00%
2021/05/07	3	72.97	3	73.33	75.00	0	4,692	0.00%
2021/05/06	0	0.00	1	70.00	70.00	-1	4,828	-0.02%
2021/05/04	2.3	66.32	6	68.63	71.70	-3.7	4,895	-0.08%
2021/05/03	5	72.40	4.4	72.62	70.20	0.6	5,023	0.01%
2021/04/29	1.1	76.58	3	76.43	75.00	-1.9	5,095	-0.04%
2021/04/28	4	80.33	1	81.00	79.40	3	5,112	0.06%
2021/04/27	2	80.10	0	0.00	80.30	2	5,109	0.04%
2021/04/26	2	82.35	0	0.00	81.90	2	5,112	0.04%
2021/04/23	4	81.80	6	81.15	83.40	-2	5,107	-0.04%
2021/04/22	0	0.00	16	82.94	80.20	-16	5,094	-0.31%
2021/04/21	11	87.21	2	86.60	86.10	9	5,075	0.18%
2021/04/20	4	89.20	3	89.37	88.80	1	5,064	0.02%
2021/04/19	4	90.63	15	91.01	89.40	-11	5,057	-0.22%
2021/04/16	17	90.84	7	90.89	89.20	10	5,033	0.20%
2021/04/15	2	89.00	15	90.48	91.10	-13	5,020	-0.26%
2021/04/14	19	89.37	10	89.97	88.90	9	5,010	0.18%
2021/04/13	10	92.51	21	92.59	91.60	-11	4,985	-0.22%
2021/04/12	13.2	92.98	1	94.80	90.10	12.2	4,962	0.25%
2021/04/09	6	95.03	7	96.00	93.00	-1	4,945	-0.02%
2021/04/08	10.2	93.72	10	93.61	93.80	0.2	4,913	0.00%
2021/04/07	13	95.79	10	97.54	94.90	3	4,887	0.06%
2021/04/06	11	99.41	5	99.20	99.00	6	4,834	0.12%
2021/04/01	33	99.04	38	98.81	99.10	-5	4,803	-0.10%
2021/03/31	20	98.19	9	98.17	96.10	11	4,725	0.23%
2021/03/30	34	102.25	32.1	102.30	101.50	1.9	4,664	0.04%
2021/03/29	34	96.25	50	96.59	98.60	-16	4,486	-0.36%
2021/03/26	34	90.09	31.1	89.68	89.70	2.9	4,334	0.07%
2021/03/25	65.1	90.43	64	90.27	88.40	1.1	4,273	0.02%
2021/03/24	24	86.47	30	87.16	87.30	-6	4,107	-0.15%
2021/03/23	31	86.60	38	85.91	84.40	-7	4,012	-0.17%
2021/03/22	11	84.34	15	85.03	83.20	-4	3,949	-0.10%
2021/03/19	11	85.85	16	86.66	85.20	-5	3,929	-0.13%
2021/03/18	17	86.33	9	87.22	86.50	8	3,901	0.21%
2021/03/17	18	86.22	11	86.86	87.00	7	3,862	0.18%
2021/03/16	50	88.44	47	88.15	85.50	3	3,790	0.08%
2021/03/15	9	82.34	10	83.08	84.00	-1	3,654	-0.03%
2021/03/12	5	82.48	3	80.70	80.70	2	3,617	0.06%
2021/03/11	15	81.84	20	79.68	81.80	-5	3,588	-0.14%
2021/03/10	24	81.26	12	81.34	78.80	12	3,530	0.34%
2021/03/09	48	81.29	57	80.89	81.90	-9	3,482	-0.26%
2021/03/08	49.4	87.04	36	84.29	82.00	13.4	3,392	0.39%
2021/03/05	87	88.36	82	88.91	86.30	5	3,247	0.15%
2021/03/04	115	89.86	110	89.94	87.10	5	2,978	0.17%	大買/大賣/
2021/03/03	27	82.60	31	83.19	86.90	-4	2,583	-0.15%
2021/03/02	35	86.81	45	85.66	79.00	-10	2,422	-0.41%
2021/02/26	157	82.56	154	82.47	85.00	3	2,195	0.14%	大買/大賣/
2021/02/25	10	78.11	54	79.18	80.30	-44	1,875	-2.35%
2021/02/24	66	76.13	44	75.53	73.00	22	1,762	1.25%
2021/02/23	19	69.14	23	69.86	72.70	-4	1,596	-0.25%
2021/02/22	21	66.73	8	66.98	66.10	13	1,528	0.85%
2021/02/19	13	67.00	4	67.15	66.00	9	1,493	0.60%
2021/02/18	10	62.28	7	63.50	64.30	3	1,419	0.21%
2021/02/17	8	60.70	3	59.23	58.50	5	1,390	0.36%
2021/02/05	1	61.40	2	61.00	60.00	-1	1,365	-0.07%
2021/02/04	7	63.03	9	61.39	61.10	-2	1,339	-0.15%
2021/02/03	21.1	64.82	16	65.32	63.50	5.1	1,286	0.40%
2021/02/02	2	61.65	7	61.17	62.50	-5	1,183	-0.42%
2021/02/01	71	66.16	79	64.65	61.10	-8	1,135	-0.70%
2021/01/29	121	70.55	118	70.03	64.10	3	955	0.31%	大買/大賣/
2021/01/28	27	66.95	29	68.33	69.50	-2	688	-0.29%
2021/01/27	10	59.22	5	61.90	63.20	5	540	0.93%
2021/01/26	5	57.34	9	57.20	57.50	-4	502	-0.80%
2021/01/25	18	60.86	26	61.50	60.30	-8	458	-1.75%
2021/01/22	24	57.13	53	57.77	58.70	-29	309	-9.38%
2021/01/21	22	51.60	3	51.84	53.40	19	219	8.64%
2021/01/19	0	0.00	3	50.53	50.10	-3	184	-1.63%
2021/01/15	2	49.35	5	49.31	49.10	-3	171	-1.75%
2021/01/11	6	46.93	0	0.00	46.45	6	163	3.66%
2021/01/05	1	48.70	1	48.50	48.70	0	162	0.00%
2020/12/31	1	49.70	0	0.00	48.50	1	164	0.61%
2020/12/29	0	0.00	2	47.45	47.50	-2	169	-1.18%
2020/12/28	0	0.00	2	47.60	47.55	-2	170	-1.17%
2020/12/24	0	0.00	4	47.70	47.20	-4	170	-2.34%
2020/12/23	2	47.15	0	0.00	47.30	2	172	1.16%
2020/12/22	6	47.06	0	0.00	46.65	6	181	3.31%
2020/12/18	2	48.95	0	0.00	48.80	2	185	1.08%
2020/12/17	1	49.65	0	0.00	49.45	1	187	0.53%
2020/12/16	0	0.00	2	50.00	50.00	-2	189	-1.06%
2020/12/15	2	47.68	1	48.20	49.00	1	181	0.55%
2020/12/14	1	48.00	0	0.00	48.00	1	181	0.55%
2020/12/11	5	48.23	0	0.00	47.60	5	185	2.70%
2020/12/07	2	51.00	0	0.00	51.60	2	215	0.93%
2020/12/04	7	51.76	9	51.17	51.20	-2	219	-0.91%
2020/12/03	0	0.00	1	49.90	50.00	-1	222	-0.45%
2020/12/02	0	0.00	1	49.50	49.35	-1	258	-0.39%
2020/11/30	1	49.15	3	49.63	49.15	-2	324	-0.62%
2020/11/27	3	50.00	2	50.20	49.70	1	525	0.19%
2020/11/26	0	0.00	3	49.37	49.30	-3	584	-0.51%
2020/11/23	0	0.00	3	51.03	50.30	-3	618	-0.48%
2020/11/20	1	49.50	0	0.00	49.70	1	623	0.16%
2020/11/18	0	49.00	0	0.00	49.00	0	627	0.00%
2020/11/17	6	49.09	5	49.58	49.20	1	629	0.16%
2020/11/16	2	48.75	0	0.00	48.75	2	637	0.31%
2020/11/12	0	0.00	1	48.00	48.35	-1	644	-0.16%
2020/11/09	0	0.00	3	47.00	46.95	-3	652	-0.46%
2020/11/03	2	45.80	0	0.00	45.80	2	674	0.30%
2020/11/02	5	45.05	0	0.00	44.95	5	678	0.74%
2020/10/29	1	45.60	0	0.00	46.10	1	692	0.14%
2020/10/26	1	47.65	4	47.56	47.35	-3	710	-0.42%
2020/10/20	0	0.00	2	48.10	48.00	-2	730	-0.27%
2020/10/19	0	0.00	4	48.45	48.40	-4	734	-0.54%
2020/10/16	1	48.85	0	0.00	48.65	1	737	0.14%
2020/10/13	2	48.40	1	49.40	48.60	1	767	0.13%
2020/10/12	2	49.50	1	49.60	49.00	1	769	0.13%
2020/10/08	1	51.00	0	0.00	50.70	1	774	0.13%
2020/10/07	0	0.00	2	51.65	51.30	-2	785	-0.25%
2020/10/06	0	0.00	1	50.70	50.60	-1	784	-0.13%
2020/10/05	0	0.00	1	50.10	50.10	-1	796	-0.13%
2020/09/30	1	49.65	0	0.00	49.65	1	831	0.12%
2020/09/29	0	0.00	1	49.45	49.45	-1	838	-0.12%
2020/09/28	0	0.00	3	48.85	49.45	-3	847	-0.35%
2020/09/25	12	48.37	2	48.50	48.50	10	859	1.16%
2020/09/24	1	51.00	0	0.00	50.00	1	863	0.12%
2020/09/22	1	50.90	0	0.00	50.90	1	876	0.11%
2020/09/21	1	53.00	1	53.10	52.00	0	909	0.00%
2020/09/18	0	0.00	1	54.00	53.00	-1	923	-0.11%
2020/09/17	3	53.13	0	0.00	52.90	3	935	0.32%
2020/09/15	1	53.40	0	0.00	53.40	1	958	0.10%
2020/09/14	1	52.40	1	53.10	52.80	0	972	0.00%
2020/09/11	3	53.13	1	53.60	52.20	2	983	0.20%
2020/09/10	14	54.71	6	55.40	53.70	8	1,057	0.76%
2020/09/09	3	55.73	3	56.73	57.20	0	1,079	0.00%
2020/09/08	0	0.00	1	57.50	57.10	-1	1,093	-0.09%
2020/09/07	3	60.43	3	62.00	58.70	0	1,096	0.00%
2020/09/04	4	59.60	3	58.80	60.90	1	1,079	0.09%
2020/09/03	7	61.77	10	61.14	61.40	-3	1,081	-0.28%
2020/09/02	77	64.15	62	64.42	63.20	15	1,073	1.40%
2020/09/01	6	59.05	15	59.07	60.60	-9	900	-1.00%
2020/08/31	3	54.73	3	55.10	55.10	0	871	0.00%
2020/08/28	3	53.90	10	54.04	53.80	-7	938	-0.75%
2020/08/27	3	54.10	4	54.58	54.50	-1	957	-0.10%
2020/08/26	15	53.25	7	52.97	52.50	8	975	0.82%
2020/08/24	0	0.00	3	50.30	51.50	-3	1,119	-0.27%
2020/08/21	0	48.85	1	48.60	49.15	-1	1,220	-0.08%
2020/08/20	5	49.21	3	48.77	47.70	2	1,258	0.16%
2020/08/19	2	52.50	0	0.00	51.80	2	1,304	0.15%
2020/08/18	3	53.43	5	53.02	53.00	-2	1,316	-0.15%
2020/08/17	2	53.70	0	0.00	54.00	2	1,338	0.15%
2020/08/14	3	54.30	0	0.00	54.00	3	1,394	0.22%
2020/08/13	11	55.25	13	55.90	54.90	-2	1,403	-0.14%
2020/08/12	4	55.40	8	55.15	55.60	-4	1,423	-0.28%
2020/08/11	3	53.90	3	53.53	52.60	0	1,501	0.00%
2020/08/10	3	54.10	1	54.90	54.70	2	1,556	0.13%
2020/08/07	3	54.07	1	54.20	54.20	2	1,571	0.13%
2020/08/06	0	0.00	1	54.00	54.00	-1	1,606	-0.06%
2020/08/05	0	0.00	2	55.15	54.80	-2	1,617	-0.12%
2020/08/04	6	54.60	4.2	55.63	53.80	1.8	1,619	0.11%
2020/08/03	3	54.47	2	53.90	54.60	1	1,614	0.06%
2020/07/30	0	0.00	3	52.23	51.80	-3	1,614	-0.19%
2020/07/29	1	48.30	4	49.90	49.65	-3	1,615	-0.19%
2020/07/28	3.1	50.33	3	48.83	48.10	0.1	1,615	0.01%
2020/07/27	2	51.60	3	50.60	50.60	-1	1,612	-0.06%
2020/07/24	4	52.98	3	53.00	52.70	1	1,645	0.06%
2020/07/23	15	55.09	6	55.65	54.70	9	1,667	0.54%
2020/07/22	2	55.80	2	55.20	55.30	0	1,664	0.00%
2020/07/21	7	54.00	12	54.38	54.40	-5	1,661	-0.30%
2020/07/20	6	51.15	5	52.20	52.90	1	1,648	0.06%
2020/07/17	4	55.85	9	53.99	52.60	-5	1,643	-0.30%
2020/07/16	1.1	55.73	5	55.02	55.00	-3.9	1,636	-0.24%
2020/07/15	6	56.12	7	55.44	55.00	-1	1,635	-0.06%
2020/07/14	19	56.75	17	56.48	55.50	2	1,635	0.12%
2020/07/13	3	56.07	6	55.60	55.70	-3	1,632	-0.18%
2020/07/10	11	56.65	4	56.55	56.00	7	1,633	0.43%
2020/07/09	17	58.58	22	59.33	58.30	-5	1,623	-0.31%
2020/07/08	10	57.07	12	57.25	57.50	-2	1,591	-0.13%
2020/07/07	8	56.65	2	56.05	56.40	6	1,596	0.38%
2020/07/06	8	58.40	7	57.07	57.30	1	1,620	0.06%
2020/07/03	0	0.00	6	58.27	57.70	-6	1,617	-0.37%
2020/07/02	6	57.27	3	57.50	57.40	3	1,610	0.19%
2020/07/01	4	57.10	0	0.00	57.30	4	1,605	0.25%
2020/06/30	7	58.11	13	57.83	57.70	-6	1,593	-0.38%
2020/06/29	7	54.16	7	54.37	54.50	0	1,559	0.00%
2020/06/24	6	56.50	0	0.00	56.20	6	1,546	0.39%
2020/06/23	1	59.40	4.1	59.23	57.60	-3.1	1,538	-0.20%
2020/06/22	4	58.33	1	57.50	57.50	3	1,527	0.20%
2020/06/19	3	59.10	4	60.45	58.10	-1	1,528	-0.07%
2020/06/18	3	60.83	2.1	60.62	60.50	0.9	1,516	0.06%
2020/06/17	21	62.60	13	62.70	61.50	8	1,506	0.53%
2020/06/16	19	59.87	27	60.60	62.40	-8	1,427	-0.56%
2020/06/15	7	58.03	8	58.80	56.80	-1	1,397	-0.07%
2020/06/12	5	56.64	3	56.93	57.10	2	1,385	0.14%
2020/06/11	5	57.16	3	57.97	58.00	2	1,381	0.14%
2020/06/10	6	58.15	2.1	58.01	57.80	3.9	1,376	0.28%
2020/06/09	16	62.04	10	61.81	59.90	6	1,363	0.44%
2020/06/08	13	61.22	8	61.69	60.40	5	1,352	0.37%
2020/06/05	0	0.00	7	62.79	63.80	-7	1,373	-0.51%
2020/06/04	14	63.87	23	63.95	63.80	-9	1,369	-0.66%
2020/06/03	3	59.87	3	59.27	59.80	0	1,295	0.00%
2020/06/02	3	59.63	2	60.00	59.30	1	1,277	0.08%
2020/06/01	32	62.21	14	62.48	61.90	18	1,254	1.44%
2020/05/29	6	58.38	23	57.86	59.80	-17	1,190	-1.43%
2020/05/28	37	57.44	12	58.48	54.40	25	1,140	2.19%
2020/05/27	1	53.00	18	54.61	55.80	-17	1,042	-1.63%
2020/05/26	31	51.84	23	52.18	50.80	8	1,014	0.79%
2020/05/25	1	49.20	1	48.75	49.20	0	962	0.00%
2020/05/22	1	50.00	12	49.60	48.35	-11	958	-1.15%
2020/05/21	18	49.23	19	48.98	48.70	-1	940	-0.11%
2020/05/20	3	46.43	0	0.00	46.55	3	894	0.34%
2020/05/19	1.1	48.41	34	47.70	46.55	-33	883	-3.73%
2020/05/18	17.1	47.45	12	47.13	48.20	5.1	866	0.58%
2020/05/15	13	44.63	22	44.48	45.90	-9	783	-1.15%
2020/05/14	16	41.79	2	42.58	41.75	14	745	1.88%
2020/05/13	23	42.97	15	42.71	42.00	8	774	1.03%
2020/05/12	14	41.51	5	41.65	41.60	9	764	1.18%
2020/05/11	2	40.15	2	40.45	40.25	0	761	0.00%
2020/05/08	1	39.35	2	39.60	39.50	-1	773	-0.13%
2020/05/07	13	39.37	4	39.80	40.00	9	790	1.14%
2020/04/30	1	39.35	0	0.00	39.15	1	905	0.11%
2020/04/29	6	41.11	6	40.03	39.25	0	1,003	0.00%
2020/04/28	4	37.38	2	38.45	39.60	2	1,028	0.19%
2020/04/27	0	36.20	0	0.00	36.00	0	1,038	0.00%
2020/04/21	1	35.20	0	0.00	34.70	1	1,322	0.08%
2020/04/20	1	36.90	0	0.00	36.70	1	1,390	0.07%
2020/04/17	2	37.45	0	0.00	36.50	2	1,411	0.14%
2020/04/16	1	37.15	1	36.80	36.70	0	1,441	0.00%
2020/04/13	0	0.00	1	35.75	35.75	-1	1,550	-0.06%
2020/04/10	2	36.25	1	36.25	36.25	1	1,551	0.07%
2020/04/09	0	0.00	3	37.30	36.10	-3	1,552	-0.19%
2020/04/07	1	31.35	0	0.00	31.35	1	1,531	0.07%
2020/04/01	0	0.00	1	30.55	31.05	-1	1,587	-0.06%
2020/03/31	0	0.00	1	30.60	30.65	-1	1,643	-0.06%
2020/03/27	4	30.96	8	32.16	30.75	-4	1,668	-0.24%
2020/03/26	7	31.16	4	31.54	31.80	3	1,688	0.18%
2020/03/25	3	32.47	1	32.50	31.25	2	1,688	0.12%
2020/03/23	0	0.00	1	27.10	27.80	-1	1,671	-0.06%
2020/03/20	0	0.00	3	27.75	28.30	-3	1,664	-0.18%
2020/03/19	3	26.08	2	27.80	25.75	1	1,657	0.06%
2020/03/18	4	30.70	4	30.76	28.60	0	1,642	0.00%
2020/03/17	0	0.00	3	31.95	30.70	-3	1,628	-0.18%
2020/03/16	5	36.31	0	0.00	34.05	5	1,614	0.31%
2020/03/13	3	34.70	8	34.45	37.75	-5	1,598	-0.31%
2020/03/12	13	38.95	13	38.73	37.75	0	1,580	0.00%
2020/03/11	7	42.16	5	41.91	39.10	2	1,558	0.13%
2020/03/10	1	38.60	8	40.14	40.45	-7	1,506	-0.46%
2020/03/09	2	38.45	2	37.00	36.80	0	1,479	0.00%
2020/03/06	0	39.55	3	39.53	39.20	-3	1,471	-0.20%
2020/03/05	0	0.00	1	39.10	39.50	-1	1,464	-0.07%
2020/03/04	4	40.36	7	40.63	38.65	-3	1,451	-0.21%
2020/03/03	18	41.05	14	40.93	41.40	4	1,429	0.28%
2020/03/02	11	37.15	14	36.85	37.65	-3	1,408	-0.21%
2020/02/27	2	37.68	0	0.00	37.55	2	1,400	0.14%
2020/02/26	2	41.23	4	41.44	41.00	-2	1,386	-0.14%
2020/02/25	5	41.79	4	42.24	41.55	1	1,381	0.07%
2020/02/24	4	44.84	3	44.13	43.30	1	1,369	0.07%
2020/02/21	5	44.62	1	44.50	44.80	4	1,360	0.29%
2020/02/19	2	43.93	3	43.88	43.55	-1	1,342	-0.07%
2020/02/18	3	43.83	3	44.03	43.10	0	1,331	0.00%
2020/02/17	17	45.58	13	44.23	44.20	4	1,320	0.30%
2020/02/14	4	44.79	7	44.77	45.50	-3	1,299	-0.23%
2020/02/13	2	44.40	6	45.18	42.65	-4	1,252	-0.32%
2020/02/12	5	46.29	0	0.00	46.00	5	1,224	0.41%
2020/02/11	1	45.30	2	45.60	45.65	-1	1,212	-0.08%
2020/02/10	5	46.97	5	46.50	46.00	0	1,193	0.00%
2020/02/07	3	50.60	5	50.35	47.70	-2	1,170	-0.17%
2020/02/06	6	49.92	6	49.81	49.35	0	1,137	0.00%
2020/02/05	8	51.76	10.3	51.87	49.25	-2.3	1,111	-0.20%
2020/02/04	6.1	52.14	9	52.34	52.60	-2.9	1,076	-0.27%
2020/02/03	103	51.35	91	52.22	52.00	12	1,030	1.16%	大買/
2020/01/31	23	50.09	38	50.13	50.00	-15	925	-1.62%
2020/01/30	4	48.29	2	48.88	46.50	2	862	0.23%
2020/01/20	6.2	49.48	36	49.16	48.65	-29.8	830	-3.59%
2020/01/17	62	48.05	56	48.28	48.10	6	792	0.76%
2020/01/16	79	48.93	57.1	50.55	46.60	21.9	725	3.02%
2020/01/15	26	47.74	8	47.42	47.05	18	609	2.96%
2020/01/14	3	46.15	21	46.80	47.60	-18	544	-3.31%
2020/01/13	7	42.10	3	43.20	43.30	4	470	0.85%
2020/01/10	13	42.15	9	42.16	42.15	4	446	0.90%
2020/01/09	41	43.30	40	42.78	43.70	1	408	0.24%
2020/01/08	10	38.81	13	38.92	39.75	-3	327	-0.92%
2020/01/06	1	37.70	1	36.35	36.20	0	278	0.00%
2020/01/02	5	40.03	3	39.70	39.50	2	259	0.77%
2019/12/31	1	39.40	0	0.00	39.30	1	248	0.41%
2019/12/30	3	40.12	4	39.64	39.40	-1	236	-0.42%
2019/12/27	3	38.87	1	38.65	39.10	2	199	1.01%
2019/12/26	8	38.04	8	38.09	39.30	0	169	0.00%
2019/12/25	4	35.19	1	35.75	35.75	3	112	2.67%
2019/12/23	10	33.50	10	33.00	32.80	0	79	0.00%
2019/11/29	1	28.35	0	0.00	28.30	1	52	1.91%
2019/10/28	0	0.00	3	31.00	30.45	-3	49	-6.07%
2019/09/04	0	0.00	1	27.45	27.50	-1	35	-2.85%
2019/07/11	1	28.65	0	0.00	28.70	1	43	2.29%
2019/07/08	0	0.00	3	29.28	29.85	-3	44	-6.73%
2019/07/05	0	0.00	2	28.65	29.00	-2	44	-4.52%
2019/06/24	1	28.50	0	0.00	28.45	1	61	1.63%
2019/05/30	0	0.00	1	28.70	28.70	-1	133	-0.75%
2019/04/30	0	0.00	1	30.65	30.45	-1	157	-0.64%
2019/04/19	0	0.00	1	31.45	31.50	-1	160	-0.62%
2019/04/15	0	0.00	1	32.30	32.20	-1	157	-0.64%
2019/04/10	0	0.00	1	32.25	32.20	-1	154	-0.65%
2019/03/26	3	33.75	2	33.85	33.80	1	145	0.69%
2019/03/25	5	33.78	0	0.00	34.10	5	138	3.60%
2019/03/22	2	32.70	0	0.00	34.15	2	124	1.61%
2019/03/14	0	0.00	1	29.30	29.15	-1	112	-0.89%
2019/03/04	0	0.00	1	29.00	29.30	-1	148	-0.67%
2019/02/25	1	30.15	0	0.00	30.20	1	147	0.68%
2019/02/12	0	0.00	1	30.30	30.00	-1	149	-0.67%
2019/02/11	1	30.20	3	31.33	31.00	-2	146	-1.37%
2019/01/18	0	0.00	1	28.85	29.50	-1	138	-0.72%
2019/01/11	1	28.60	0	0.00	28.45	1	138	0.72%
2019/01/09	1	29.00	0	0.00	29.05	1	137	0.73%
2019/01/07	1	29.20	0	0.00	29.15	1	138	0.72%
2019/01/04	1	30.00	0	0.00	29.15	1	138	0.72%
2018/12/24	0	0.00	1	31.70	31.20	-1	139	-0.72%
2018/12/18	0	0.00	1	29.70	30.10	-1	134	-0.74%
2018/12/17	1	31.30	0	0.00	30.20	1	133	0.75%
2018/12/12	0	0.00	2	31.15	31.05	-2	126	-1.58%
2018/12/10	0	0.00	6	31.80	31.80	-6	115	-5.20%
2018/12/05	1	30.85	0	0.00	30.65	1	103	0.96%
2018/12/04	0	0.00	1	31.00	31.15	-1	102	-0.98%
2018/12/03	0	0.00	5	30.57	30.65	-5	98	-5.09%
2018/11/30	4	31.14	24	31.35	31.35	-20	84	-23.55%
2018/11/29	1	28.40	0	0.00	28.50	1	69	1.45%
2018/11/28	1	28.80	0	0.00	28.80	1	66	1.50%
2018/11/23	0	0.00	9	28.66	28.65	-9	63	-14.18%
2018/11/22	4	29.14	0	0.00	28.95	4	62	6.45%