華城 (1519)-國泰-板橋券商分點個股進出

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

華城

(1519)

可現股當沖

股價
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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

華城 (1519)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	14.1	575.89	31.7	582.30	590.00	-17.5	4,998	-0.35%
2024/12/02	8.2	563.67	9.1	567.44	566.00	-0.9	4,990	-0.02%
2024/11/29	9.4	539.21	10.2	541.71	550.00	-0.8	5,039	-0.02%
2024/11/28	15.8	542.79	15.3	540.95	543.00	0.5	5,093	0.01%
2024/11/27	11.1	557.07	11.1	556.38	553.00	0	5,079	0.00%
2024/11/26	19.4	560.23	14	560.72	560.00	5.4	5,094	0.11%
2024/11/25	9.5	559.16	28.6	556.39	568.00	-19.1	5,117	-0.37%
2024/11/22	36.2	553.20	14	553.57	551.00	22.2	5,150	0.43%
2024/11/21	11.4	561.56	5	563.60	555.00	6.4	5,163	0.12%
2024/11/20	26.5	561.06	19	562.42	564.00	7.5	5,261	0.14%
2024/11/19	20.2	581.19	24.4	581.95	578.00	-4.2	5,319	-0.08%
2024/11/18	36.4	584.88	16.2	577.62	571.00	20.3	5,380	0.38%
2024/11/15	27.5	629.47	28	630.86	624.00	-0.5	5,345	-0.01%
2024/11/14	33.2	643.34	34	641.11	630.00	-0.8	5,413	-0.01%
2024/11/13	39.6	648.32	31.9	642.19	634.00	7.7	5,462	0.14%
2024/11/12	26.6	651.06	36.7	657.38	667.00	-10.1	5,506	-0.18%
2024/11/11	14	637.51	30.6	638.96	645.00	-16.6	5,529	-0.30%
2024/11/08	25.3	622.23	30.3	620.70	620.00	-5.1	5,575	-0.09%
2024/11/07	33.1	602.71	48	607.93	615.00	-14.9	5,655	-0.26%
2024/11/06	14.4	595.05	13.2	589.26	584.00	1.2	5,657	0.02%
2024/11/05	25	581.19	25.9	582.47	599.00	-0.8	5,756	-0.01%
2024/11/04	9.5	549.34	7.5	550.88	560.00	2	5,796	0.03%
2024/11/01	17.3	556.48	20	554.16	559.00	-2.8	5,873	-0.05%
2024/10/30	6.6	548.75	6.2	547.57	548.00	0.3	5,903	0.01%
2024/10/29	17.2	552.83	11.4	551.99	547.00	5.8	5,953	0.10%
2024/10/28	15.9	569.11	14.1	570.45	573.00	1.9	5,989	0.03%
2024/10/25	19	587.13	18	587.72	586.00	1	6,039	0.02%
2024/10/24	27.8	586.75	12.1	584.70	578.00	15.7	6,071	0.26%
2024/10/23	36.1	601.21	51.6	603.97	604.00	-15.4	6,093	-0.25%
2024/10/22	30.7	592.77	10.4	587.29	586.00	20.3	6,065	0.33%
2024/10/21	16.1	616.76	10.2	618.11	614.00	5.9	6,053	0.10%
2024/10/18	8.2	611.41	18.4	615.72	618.00	-10.2	6,101	-0.17%
2024/10/17	9.4	616.82	5.3	617.52	613.00	4.1	6,142	0.07%
2024/10/16	8.5	613.83	9.1	612.44	612.00	-0.7	6,205	-0.01%
2024/10/15	22.8	611.90	18	611.83	612.00	4.8	6,252	0.08%
2024/10/14	32.2	609.47	32.5	614.27	615.00	-0.3	6,295	0.00%
2024/10/11	28.7	611.86	20.1	611.73	601.00	8.6	6,309	0.14%
2024/10/09	19.2	622.96	18.1	622.54	615.00	1.1	6,385	0.02%
2024/10/08	43.2	626.60	23.1	621.61	617.00	20.1	6,420	0.31%
2024/10/07	37.1	652.05	48.5	653.33	654.00	-11.4	6,459	-0.18%
2024/10/04	21.6	632.59	18.6	632.61	631.00	3	6,459	0.05%
2024/10/01	35.1	635.08	46.2	637.69	649.00	-11.1	6,503	-0.17%
2024/09/30	41.7	650.00	28.2	647.00	629.00	13.5	6,442	0.21%
2024/09/27	58	668.49	43.4	668.81	660.00	14.7	6,319	0.23%
2024/09/26	38.3	673.53	50.1	674.81	678.00	-11.8	6,196	-0.19%
2024/09/25	45.5	634.18	45.7	642.10	648.00	-0.2	6,047	0.00%
2024/09/24	33.3	638.47	26	634.69	635.00	7.3	5,943	0.12%
2024/09/23	26.5	642.71	32.8	642.44	650.00	-6.3	5,856	-0.11%
2024/09/20	43.5	620.69	40.4	620.48	606.00	3.1	5,724	0.05%
2024/09/19	44.2	625.99	41.4	628.08	622.00	2.8	5,613	0.05%
2024/09/18	43.3	612.60	54.1	606.26	622.00	-10.8	5,484	-0.20%
2024/09/16	9	572.33	9.1	572.87	577.00	-0.1	5,342	0.00%
2024/09/13	18.1	569.55	16	568.56	569.00	2.1	5,310	0.04%
2024/09/12	15.1	562.79	20	566.95	573.00	-5	5,274	-0.09%
2024/09/11	14.2	537.67	21	545.01	552.00	-6.9	5,417	-0.13%
2024/09/10	19.9	546.70	19.2	539.31	540.00	0.7	5,601	0.01%
2024/09/09	11.9	550.08	13.3	551.36	552.00	-1.4	5,768	-0.02%
2024/09/06	19.2	573.28	18	574.20	558.00	1.2	5,899	0.02%
2024/09/05	13.2	603.43	10.3	589.90	580.00	2.9	5,966	0.05%
2024/09/04	21.5	602.18	18.2	604.81	600.00	3.3	6,079	0.05%
2024/09/03	16.3	642.57	16	643.55	631.00	0.3	6,197	0.01%
2024/09/02	29.4	676.10	31.2	671.16	652.00	-1.8	6,198	-0.03%
2024/08/30	12.9	666.67	9.2	664.83	667.00	3.7	6,147	0.06%
2024/08/29	6.1	671.65	12.1	672.82	676.00	-6	6,141	-0.10%
2024/08/28	21.2	671.37	11	668.82	665.00	10.2	6,168	0.17%
2024/08/27	24.2	673.12	26.5	673.88	680.00	-2.3	6,357	-0.04%
2024/08/26	38.4	678.54	45.1	686.05	663.00	-6.7	6,415	-0.10%
2024/08/23	63.6	669.20	28.3	674.30	691.00	35.3	6,413	0.55%
2024/08/22	49	700.92	35.7	696.12	677.00	13.3	6,399	0.21%
2024/08/21	30.3	708.95	33.3	706.17	704.00	-3	6,405	-0.05%
2024/08/20	34.1	699.35	32	695.23	694.00	2.2	6,405	0.03%
2024/08/19	32.1	686.28	27.1	687.95	685.00	5	6,434	0.08%
2024/08/16	26.7	688.01	49.9	688.64	697.00	-23.2	6,515	-0.36%
2024/08/15	55.2	675.24	45.3	677.26	656.00	10	6,492	0.15%
2024/08/14	54.3	690.15	39.1	684.59	673.00	15.2	6,489	0.23%
2024/08/13	63.6	679.03	52	680.31	692.00	11.6	6,467	0.18%
2024/08/12	33.4	664.60	32.6	669.84	687.00	0.8	6,473	0.01%
2024/08/09	41.9	636.30	46.9	636.95	632.00	-5	6,487	-0.08%
2024/08/08	19.2	592.86	17.2	593.62	594.00	2.1	6,508	0.03%
2024/08/07	39.9	603.66	34.2	608.45	624.00	5.7	6,616	0.09%
2024/08/06	56.1	598.66	45.2	607.41	588.00	10.9	6,598	0.17%
2024/08/05	30	609.83	36.4	609.36	604.00	-6.3	6,624	-0.10%
2024/08/02	9.9	662.16	7.4	666.26	661.00	2.5	6,712	0.04%
2024/08/01	25.6	701.57	17.1	698.28	685.00	8.5	6,758	0.13%
2024/07/31	20.8	706.02	20.1	699.54	694.00	0.7	6,765	0.01%
2024/07/30	19	731.49	19.3	732.35	714.00	-0.3	6,830	0.00%
2024/07/29	13.2	767.29	8.3	719.12	711.00	4.9	6,874	0.07%
2024/07/26	28.4	801.09	17	785.83	775.00	11.4	6,939	0.16%
2024/07/23	21.2	915.06	42.6	929.64	940.00	-21.4	6,977	-0.31%
2024/07/22	18.6	934.03	18.7	919.43	865.00	-0.1	7,093	0.00%
2024/07/19	13.3	946.24	27.4	951.63	957.00	-14.1	7,173	-0.20%
2024/07/18	26.3	944.20	23.4	941.65	933.00	2.9	7,294	0.04%
2024/07/17	30.1	944.40	32.5	950.28	952.00	-2.3	7,408	-0.03%
2024/07/16	47.4	943.19	34.7	937.68	935.00	12.7	7,491	0.17%
2024/07/15	33.1	937.25	33.1	939.87	960.00	-0.1	7,614	0.00%
2024/07/12	60.7	927.33	42.2	921.00	907.00	18.4	7,722	0.24%
2024/07/11	56.8	948.68	51.4	955.26	935.00	5.5	7,806	0.07%
2024/07/10	30.2	952.08	25.4	950.63	945.00	4.8	7,869	0.06%
2024/07/09	26.4	934.07	42.2	935.55	948.00	-15.8	7,982	-0.20%
2024/07/08	31	929.32	27.1	921.61	905.00	3.9	7,952	0.05%
2024/07/05	70.9	963.86	23.3	952.09	936.00	47.6	8,001	0.60%
2024/07/04	0.1	993.82	0.6	992.76	1015.00	-0.4	8,006	-0.01%
2024/07/03	1.1	964.33	2.5	967.21	970.00	-1.4	8,045	-0.02%
2024/07/02	1.1	952.49	1	954.87	955.00	0.1	8,144	0.00%
2024/07/01	1	936.19	0.1	942.12	936.00	0.9	8,148	0.01%
2024/06/28	0.1	940.65	0	930.00	945.00	0.1	8,152	0.00%
2024/06/27	0.3	927.98	2.4	934.70	925.00	-2.1	8,151	-0.03%
2024/06/26	0	919.24	0.3	919.80	919.00	-0.2	8,151	0.00%
2024/06/25	1.4	889.01	0.9	896.53	920.00	0.5	8,165	0.01%
2024/06/24	0.6	910.03	2.2	922.22	900.00	-1.6	8,161	-0.02%
2024/06/21	1.3	935.67	0.3	937.73	947.00	0.9	8,161	0.01%
2024/06/20	2.1	944.08	4.3	947.24	945.00	-2.2	8,163	-0.03%
2024/06/19	3.2	940.74	7	939.77	930.00	-3.7	8,158	-0.05%
2024/06/18	68.3	921.53	69.5	927.47	945.00	-1.3	8,147	-0.02%
2024/06/17	69.1	937.60	68.1	934.71	905.00	1	7,926	0.01%
2024/06/14	46.4	874.48	75.3	894.14	920.00	-28.9	7,671	-0.38%
2024/06/13	106.9	832.64	104.8	829.87	837.00	2.2	7,673	0.03%	大買/大賣/
2024/06/12	58.3	791.75	56.3	790.83	788.00	2.1	7,809	0.03%
2024/06/11	43.2	758.80	56.7	763.38	792.00	-13.5	8,021	-0.17%
2024/06/07	39.7	716.45	57.5	718.13	742.00	-17.9	8,103	-0.22%
2024/06/06	30.6	692.92	33.1	693.24	687.00	-2.5	8,200	-0.03%
2024/06/05	11.2	693.09	10	693.70	691.00	1.2	8,146	0.01%
2024/06/04	35.5	692.08	30.2	694.04	699.00	5.3	8,130	0.07%
2024/06/03	15.6	708.64	11.2	708.09	696.00	4.4	8,051	0.05%
2024/05/31	24.7	718.46	22.1	716.38	714.00	2.6	7,992	0.03%
2024/05/30	35.9	739.37	34.8	737.52	719.00	1.1	7,770	0.01%
2024/05/29	22.1	739.63	22	738.73	737.00	0	7,665	0.00%
2024/05/28	20	735.60	18.2	735.16	731.00	1.9	7,586	0.02%
2024/05/27	39.4	726.83	39.3	731.51	736.00	0	7,534	0.00%
2024/05/24	45.6	695.97	59.9	693.26	704.00	-14.3	7,392	-0.19%
2024/05/23	36.4	681.30	33.3	681.56	683.00	3.1	7,290	0.04%
2024/05/22	51.8	709.15	34.3	704.33	690.00	17.6	7,414	0.24%
2024/05/21	41.4	727.20	52.1	725.29	730.00	-10.7	7,452	-0.14%
2024/05/20	42.5	747.86	56.4	751.12	731.00	-13.9	7,526	-0.18%
2024/05/17	39	736.00	37.1	739.65	741.00	1.8	7,595	0.02%
2024/05/16	55.2	751.46	41.4	752.63	739.00	13.8	7,690	0.18%
2024/05/15	44	774.93	43	773.70	755.00	1	7,791	0.01%
2024/05/14	66.1	765.36	65.9	767.58	767.00	0.2	7,801	0.00%
2024/05/13	71.5	751.90	78.7	747.22	750.00	-7.2	7,822	-0.09%
2024/05/10	64	818.37	38	810.69	798.00	26	7,935	0.33%
2024/05/09	55	865.08	41.4	851.62	835.00	13.5	8,206	0.16%
2024/05/08	43.4	855.36	87.4	865.14	888.00	-44	8,398	-0.52%
2024/05/07	29.2	794.76	45.5	796.33	817.00	-16.4	8,445	-0.19%
2024/05/06	29.7	813.65	26	816.03	797.00	3.7	8,544	0.04%
2024/05/03	46.1	818.65	47.7	820.96	818.00	-1.6	8,615	-0.02%
2024/05/02	51	827.16	38.1	816.66	802.00	12.9	8,624	0.15%
2024/04/30	42.7	831.20	40.5	840.69	847.00	2.2	8,719	0.02%
2024/04/29	42.3	848.55	45.1	854.52	853.00	-2.8	8,889	-0.03%
2024/04/26	62.4	873.27	60.3	869.30	854.00	2.1	8,899	0.02%
2024/04/25	45.2	837.95	53.5	841.56	863.00	-8.3	8,868	-0.09%
2024/04/24	89.3	832.67	92.3	836.26	854.00	-3	8,917	-0.03%
2024/04/23	66.4	828.47	86.5	818.76	825.00	-20	8,918	-0.22%
2024/04/22	85.4	901.95	66.8	893.49	824.00	18.6	8,930	0.21%
2024/04/19	87.3	953.07	79.4	940.49	915.00	8	9,306	0.09%
2024/04/18	69.5	961.97	76.7	963.10	955.00	-7.2	9,456	-0.08%
2024/04/17	65.9	910.24	83.1	925.24	950.00	-17.3	9,597	-0.18%
2024/04/16	59.8	874.96	54.9	870.03	864.00	5	9,707	0.05%
2024/04/15	87.7	904.14	29.7	900.79	876.00	58	9,834	0.59%
2024/04/12	20.4	926.79	24.5	930.20	946.00	-4	9,802	-0.04%
2024/04/11	82.8	901.61	86	878.60	860.00	-3.2	9,877	-0.03%
2024/04/10	55.1	863.46	38.1	864.64	857.00	17	10,154	0.17%
2024/04/09	4	828.87	8.5	844.40	853.00	-4.5	10,284	-0.04%
2024/04/08	15.8	829.58	17.7	837.79	776.00	-1.9	10,564	-0.02%
2024/04/03	13.4	794.06	1	815.71	816.00	12.4	11,029	0.11%
2024/04/02	2.2	766.07	1.3	756.54	792.00	0.9	11,324	0.01%
2024/04/01	0.6	707.93	0.6	721.74	740.00	0.1	11,455	0.00%
2024/03/29	0	685.00	0.2	672.12	683.00	-0.2	11,702	0.00%
2024/03/28	0.5	676.52	3	685.55	670.00	-2.6	11,892	-0.02%
2024/03/27	5.5	724.22	2.1	733.14	710.00	3.4	11,970	0.03%
2024/03/26	0.6	790.78	0.2	792.84	788.00	0.4	12,056	0.00%
2024/03/25	0.2	777.27	3.8	779.73	785.00	-3.6	12,171	-0.03%
2024/03/22	1.2	703.93	1	709.76	714.00	0.2	12,314	0.00%
2024/03/21	1.1	683.06	1.2	693.59	700.00	0	12,475	0.00%
2024/03/20	0.1	658.42	3.5	657.47	676.00	-3.4	12,743	-0.03%
2024/03/19	2.8	674.46	1	662.00	660.00	1.8	12,960	0.01%
2024/03/18	89.7	679.06	76.4	680.29	694.00	13.3	13,261	0.10%
2024/03/15	107.9	662.26	107	663.56	665.00	1	13,324	0.01%	大買/大賣/
2024/03/14	94.2	603.19	101.3	607.42	634.00	-7.1	13,287	-0.05%	大賣/
2024/03/13	32.7	564.84	58.4	566.71	577.00	-25.7	13,228	-0.19%
2024/03/12	60.8	529.24	41	529.75	525.00	19.8	13,474	0.15%
2024/03/11	1.7	508.23	2.1	508.57	514.00	-0.3	13,750	0.00%
2024/03/08	5.8	506.94	4.3	515.51	502.00	1.4	14,309	0.01%
2024/03/07	5.3	555.44	1.1	561.11	541.00	4.2	14,648	0.03%
2024/03/06	1.1	550.92	4.2	553.38	555.00	-3	14,931	-0.02%
2024/03/05	2.1	542.53	9	536.11	549.00	-6.9	15,117	-0.05%
2024/03/04	6.1	532.90	2.2	537.30	528.00	3.9	15,173	0.03%
2024/03/01	3.1	528.39	4	533.75	538.00	-0.9	15,309	-0.01%
2024/02/29	5.1	533.84	3.1	540.66	538.00	2	15,599	0.01%
2024/02/27	3	537.96	3.1	542.84	528.00	0	15,849	0.00%
2024/02/26	14.5	540.32	4.2	541.61	538.00	10.3	15,920	0.06%
2024/02/23	63.8	540.33	57.4	540.92	560.00	6.4	15,963	0.04%
2024/02/22	48.3	516.31	57.4	519.63	517.00	-9.1	15,798	-0.06%
2024/02/21	51.2	514.15	70.8	514.88	507.00	-19.7	15,728	-0.12%
2024/02/20	78.3	501.34	63	501.69	502.00	15.3	15,754	0.10%
2024/02/19	78.2	511.44	96.7	512.96	502.00	-18.5	15,843	-0.12%
2024/02/16	78	499.00	62.2	500.58	503.00	15.8	15,945	0.10%
2024/02/15	50.6	508.79	58.2	508.45	496.00	-7.6	15,911	-0.05%
2024/02/05	62.6	496.63	62.9	497.60	492.00	-0.3	15,905	0.00%
2024/02/02	77.3	501.88	57.5	498.25	488.50	19.8	15,787	0.13%
2024/02/01	109.9	462.41	114.7	464.26	488.00	-4.8	15,625	-0.03%	大買/大賣/
2024/01/31	100.9	435.58	91.8	436.84	444.00	9.1	15,346	0.06%
2024/01/30	64.5	405.92	71.3	410.47	420.00	-6.8	15,277	-0.04%
2024/01/29	64.1	390.37	98.7	391.44	395.50	-34.6	15,176	-0.23%
2024/01/26	71.4	379.40	64.5	378.29	380.50	6.9	15,110	0.05%
2024/01/25	55.2	385.35	34	384.16	380.50	21.2	15,092	0.14%
2024/01/24	66.6	389.81	72.5	391.07	392.00	-5.9	15,113	-0.04%
2024/01/23	105.3	385.66	127.8	386.21	385.00	-22.5	15,081	-0.15%	大買/大賣/
2024/01/22	43.5	361.72	70.4	363.14	371.00	-26.9	14,889	-0.18%
2024/01/19	47.9	358.03	45	357.98	354.50	2.9	14,857	0.02%
2024/01/18	119.6	365.82	90.2	367.51	360.00	29.5	14,806	0.20%	大買/
2024/01/17	87.1	370.07	96.4	370.93	367.00	-9.3	14,731	-0.06%
2024/01/16	97	370.91	71.3	372.68	371.00	25.7	14,678	0.18%
2024/01/15	147.9	381.82	139.1	382.52	376.50	8.8	14,597	0.06%	大買/大賣/
2024/01/12	75.2	363.73	126.4	366.41	370.00	-51.2	14,128	-0.36%	大賣/
2024/01/11	148	359.67	105.1	357.36	352.50	42.9	13,859	0.31%	大買/大賣/
2024/01/10	114.3	360.08	123.9	361.91	367.00	-9.6	13,575	-0.07%	大買/大賣/
2024/01/09	74.4	351.14	111	352.39	362.00	-36.6	13,419	-0.27%	大賣/
2024/01/08	57	338.76	83.6	340.86	343.50	-26.5	13,166	-0.20%
2024/01/05	56	332.20	64	331.78	334.00	-8	13,086	-0.06%
2024/01/04	167.6	338.10	151.1	337.58	331.50	16.5	13,130	0.13%	大買/大賣/
2024/01/03	135.2	340.26	128.5	339.51	339.50	6.7	12,941	0.05%	大買/大賣/
2024/01/02	131.3	337.08	136.6	337.75	342.00	-5.4	12,972	-0.04%	大買/大賣/
2023/12/29	162.9	335.71	112.2	331.53	327.00	50.7	12,959	0.39%	大買/大賣/
2023/12/28	53	337.56	106.6	338.03	348.00	-53.5	12,540	-0.43%	大賣/
2023/12/27	60.4	319.88	72.2	320.13	316.50	-11.7	12,407	-0.09%
2023/12/26	104.4	322.96	78.2	320.24	315.00	26.2	12,443	0.21%	大買/
2023/12/25	81.2	333.58	80.1	333.77	333.50	1.1	12,426	0.01%
2023/12/22	19.3	321.68	25	322.88	321.00	-5.7	12,567	-0.05%
2023/12/21	32.2	321.78	39.2	322.92	318.50	-7	12,690	-0.06%
2023/12/20	52.6	332.68	44	332.77	329.00	8.6	12,710	0.07%
2023/12/19	35.8	334.65	30.5	333.41	332.50	5.3	12,698	0.04%
2023/12/18	67.3	343.89	63.2	344.95	340.00	4.2	12,706	0.03%
2023/12/15	103.3	363.07	92.3	360.94	347.50	11	12,695	0.09%	大買/
2023/12/14	74.3	355.07	65.4	355.72	355.00	8.9	12,522	0.07%
2023/12/13	118.5	364.19	109.3	362.16	355.50	9.2	12,405	0.07%	大買/大賣/
2023/12/12	92.3	350.52	115.9	351.38	356.00	-23.5	12,247	-0.19%	大賣/
2023/12/11	127.3	347.91	107.7	344.06	339.00	19.6	12,126	0.16%	大買/大賣/
2023/12/08	113.3	365.26	110.7	364.05	367.00	2.5	11,943	0.02%	大買/大賣/
2023/12/07	184.5	363.91	178.8	362.96	360.50	5.6	11,751	0.05%	大買/大賣/
2023/12/06	165.4	343.64	160	342.70	345.00	5.4	11,318	0.05%	大買/大賣/
2023/12/05	161.4	319.94	180.5	324.10	340.00	-19	10,842	-0.18%	大買/大賣/
2023/12/04	86.3	299.53	121.6	300.84	309.50	-35.4	10,334	-0.34%	大賣/
2023/12/01	102.7	288.39	93.2	291.06	285.00	9.5	10,050	0.09%	大買/
2023/11/30	58.4	277.79	63.5	279.76	280.00	-5.2	9,890	-0.05%
2023/11/29	42.2	273.12	44	272.36	274.50	-1.8	9,933	-0.02%
2023/11/28	50	269.43	59.1	271.60	275.50	-9	10,156	-0.09%
2023/11/27	92.3	273.62	81.2	270.67	266.50	11.1	10,131	0.11%
2023/11/24	62.4	264.98	92.2	266.83	275.00	-29.8	9,994	-0.30%
2023/11/23	28.2	254.67	29.3	255.33	252.50	-1.1	9,949	-0.01%
2023/11/22	33.3	258.80	35.8	259.95	256.00	-2.6	10,050	-0.03%
2023/11/21	32	265.35	27.8	265.05	262.00	4.2	10,180	0.04%
2023/11/20	41.9	267.43	28.1	266.83	263.50	13.8	10,417	0.13%
2023/11/17	55.4	278.05	45.7	279.89	273.00	9.7	10,720	0.09%
2023/11/16	85.7	275.27	83	275.35	280.00	2.7	10,852	0.02%
2023/11/15	55.7	272.10	64.2	274.56	275.50	-8.5	10,892	-0.08%
2023/11/14	59.2	252.08	85.4	253.63	258.50	-26.2	10,845	-0.24%
2023/11/13	51.3	243.22	62.4	244.60	247.50	-11.1	10,839	-0.10%
2023/11/10	46.1	236.19	56	235.71	237.50	-9.9	10,923	-0.09%
2023/11/09	75.3	240.07	55	238.45	234.50	20.3	10,959	0.19%
2023/11/08	51.5	243.36	51.1	242.22	242.00	0.5	10,935	0.00%
2023/11/07	103	247.66	95.1	247.50	242.00	7.9	10,964	0.07%	大買/
2023/11/06	40.7	238.11	67.2	239.55	241.00	-26.5	10,911	-0.24%
2023/11/03	58.1	228.60	49.1	228.70	225.00	9	10,967	0.08%
2023/11/02	64	225.80	61.2	225.74	224.50	2.8	10,967	0.03%
2023/11/01	76.1	221.08	235.6	217.54	224.00	-159.5	10,955	-1.46%	大賣/鉅額交易
2023/10/31	68.8	234.48	49.7	233.79	224.00	19.1	10,889	0.18%
2023/10/30	51.5	246.87	43.2	247.17	244.00	8.3	10,858	0.08%
2023/10/27	46.5	255.96	36	259.12	251.00	10.5	11,053	0.09%
2023/10/26	31.1	261.08	38.1	259.98	262.00	-6.9	10,964	-0.06%
2023/10/25	53.7	265.04	36.2	264.79	260.50	17.5	10,877	0.16%
2023/10/24	46.7	272.32	35	269.47	264.50	11.7	10,767	0.11%
2023/10/23	42.1	271.55	53.2	271.59	276.00	-11	10,637	-0.10%
2023/10/20	33.3	259.91	33	260.00	263.00	0.3	10,519	0.00%
2023/10/19	54.2	265.02	50	266.49	260.50	4.2	10,436	0.04%
2023/10/18	37.7	276.14	29.2	275.58	270.00	8.4	10,358	0.08%
2023/10/17	39.2	287.67	47.3	285.00	282.00	-8.1	10,301	-0.08%
2023/10/16	26.4	284.09	27.2	282.39	286.50	-0.8	10,209	-0.01%
2023/10/13	48.3	280.90	47	281.37	279.00	1.3	10,184	0.01%
2023/10/12	68.2	285.62	63.3	289.05	282.00	4.9	10,510	0.05%
2023/10/11	94.6	299.76	76.4	297.42	291.50	18.3	10,446	0.17%
2023/10/06	94.5	294.72	124.7	295.37	300.50	-30.3	10,317	-0.29%	大賣/
2023/10/05	77.9	281.84	78.9	282.95	287.00	-1.1	10,182	-0.01%
2023/10/04	46.1	270.03	61.4	268.18	271.50	-15.3	9,949	-0.15%
2023/10/03	53.1	264.42	57	263.91	264.50	-3.9	9,877	-0.04%
2023/10/02	52.5	268.19	39.2	265.79	261.00	13.3	9,718	0.14%
2023/09/28	78.1	263.45	99.2	264.96	271.00	-21.1	9,563	-0.22%
2023/09/27	152.5	259.94	174.5	260.84	265.00	-22	9,350	-0.24%	大買/大賣/
2023/09/26	63.2	250.25	70.2	250.04	251.50	-7	9,032	-0.08%
2023/09/25	40	235.30	37	236.32	237.00	3	8,848	0.03%
2023/09/22	37.2	243.16	28.5	242.90	236.00	8.6	8,783	0.10%
2023/09/21	88.9	246.90	78.3	244.39	244.50	10.6	8,758	0.12%
2023/09/20	31.3	243.01	35	242.69	248.00	-3.7	8,738	-0.04%
2023/09/19	39.3	241.73	36.5	241.29	237.50	2.8	8,858	0.03%
2023/09/18	40.3	251.30	32.2	250.28	246.50	8.2	8,894	0.09%
2023/09/15	28.4	258.44	32.2	258.55	257.50	-3.8	8,950	-0.04%
2023/09/14	67.3	260.11	51.2	261.32	258.00	16.2	9,015	0.18%
2023/09/13	60.2	272.78	42	272.06	266.00	18.2	9,182	0.20%
2023/09/12	35.2	276.31	45.7	277.61	283.00	-10.5	9,729	-0.11%
2023/09/11	44.8	285.60	36.3	279.05	277.50	8.5	9,959	0.09%
2023/09/08	21.3	292.73	25.3	294.19	293.00	-4	10,021	-0.04%
2023/09/07	18	289.00	19	289.58	290.50	-1	10,082	-0.01%
2023/09/06	25.1	291.10	32	291.27	290.00	-6.9	10,299	-0.07%
2023/09/05	62.5	290.65	45.4	289.20	289.00	17.1	10,371	0.16%
2023/09/04	84.2	302.93	90.4	302.77	300.00	-6.2	10,417	-0.06%
2023/09/01	147.5	308.80	112.2	303.27	292.50	35.3	10,454	0.34%	大買/大賣/
2023/08/31	49.2	294.46	50.1	295.44	299.50	-0.9	10,427	-0.01%
2023/08/30	58.2	289.45	66.3	290.89	293.00	-8.1	11,197	-0.07%
2023/08/29	67	285.81	76.6	286.56	289.00	-9.5	11,426	-0.08%
2023/08/28	47.6	278.64	42.3	275.78	275.00	5.3	11,457	0.05%
2023/08/25	48.2	285.38	44.2	285.88	286.50	4	11,690	0.03%
2023/08/24	99.3	290.15	108.9	290.94	280.50	-9.6	11,751	-0.08%	大賣/
2023/08/23	126.8	277.93	101.4	275.06	276.50	25.4	11,892	0.21%	大買/大賣/
2023/08/22	75.6	264.33	83.1	263.26	276.50	-7.5	11,782	-0.06%
2023/08/21	101	242.90	112.8	244.09	251.50	-11.8	11,843	-0.10%	大買/大賣/
2023/08/18	52.8	239.83	46.6	234.78	229.00	6.2	11,991	0.05%
2023/08/17	33.1	229.86	70.9	233.73	236.00	-37.7	12,409	-0.30%
2023/08/16	47.9	213.53	50.1	215.50	220.50	-2.1	12,760	-0.02%
2023/08/15	10	201.11	37.5	203.65	211.50	-27.5	13,520	-0.20%
2023/08/14	30.5	197.76	155.4	194.73	192.50	-125	13,995	-0.89%	大賣/鉅額交易
2023/08/11	34	210.48	37.1	211.30	211.50	-3.1	14,177	-0.02%
2023/08/10	61.3	216.11	68	213.69	208.50	-6.7	14,810	-0.05%
2023/08/09	71.1	222.45	78.3	223.83	224.00	-7.1	15,071	-0.05%
2023/08/08	48.1	216.12	57.4	215.18	215.00	-9.3	15,351	-0.06%
2023/08/07	105.4	212.11	96	211.30	210.00	9.3	15,491	0.06%	大買/
2023/08/04	68.2	207.05	48.1	209.40	213.00	20.1	15,662	0.13%
2023/08/02	55.9	214.04	31	210.75	204.50	24.9	16,601	0.15%
2023/08/01	122.2	221.28	82	223.09	215.50	40.2	16,927	0.24%	大買/
2023/07/31	0.2	234.00	0.1	236.33	239.00	0.1	16,830	0.00%
2023/07/28	1.2	226.89	1.1	221.28	229.00	0.1	17,038	0.00%
2023/07/27	1.2	220.68	9	225.61	225.00	-7.8	17,452	-0.04%
2023/07/26	1.1	211.98	1	212.50	212.00	0.1	17,983	0.00%
2023/07/25	1.1	203.18	14	204.32	206.00	-12.9	18,129	-0.07%
2023/07/24	1	208.00	0.4	203.55	202.50	0.6	18,317	0.00%
2023/07/21	0.2	215.52	2	215.24	216.00	-1.8	18,531	-0.01%
2023/07/20	4.1	202.17	0.1	204.03	207.00	4	18,924	0.02%
2023/07/19	1.2	196.87	9.4	195.29	194.50	-8.2	19,270	-0.04%
2023/07/18	7.1	209.98	15.4	210.31	205.00	-8.3	19,478	-0.04%
2023/07/17	101.9	214.00	104	214.78	217.50	-2.1	19,696	-0.01%	大買/大賣/
2023/07/14	12	194.13	90.7	199.54	200.00	-78.7	19,571	-0.40%
2023/07/13	18.2	179.79	30.4	180.79	182.00	-12.2	19,921	-0.06%
2023/07/12	73.3	170.96	66.4	174.48	179.50	6.9	20,297	0.03%
2023/07/11	20.8	166.10	60.5	165.89	166.00	-39.7	20,490	-0.19%
2023/07/10	32.6	158.52	37.6	158.28	160.50	-5	21,069	-0.02%
2023/07/07	1.5	150.37	0	0.00	149.50	1.5	21,127	0.01%
2023/07/06	16.3	149.46	2	149.00	149.50	14.3	21,463	0.07%
2023/07/05	3.2	147.23	6	148.08	146.00	-2.8	21,794	-0.01%
2023/07/04	15.1	149.67	3	149.51	149.00	12.1	22,408	0.05%
2023/07/03	14.3	147.39	10	147.90	149.00	4.2	22,625	0.02%
2023/06/30	18.7	147.54	3.1	147.38	147.50	15.6	22,645	0.07%
2023/06/29	26.2	152.72	32.2	152.58	153.50	-6	22,638	-0.03%
2023/06/28	54.5	155.05	57	153.40	150.50	-2.5	22,599	-0.01%
2023/06/27	100.5	161.00	80.5	160.50	154.00	20	22,552	0.09%
2023/06/26	61.9	163.77	50.2	164.38	162.50	11.7	22,389	0.05%
2023/06/21	66.3	163.39	81.1	163.26	163.50	-14.8	22,342	-0.07%
2023/06/20	63	162.00	48.4	161.84	162.00	14.6	22,277	0.07%
2023/06/19	168.3	166.03	130.3	163.86	161.00	38	22,196	0.17%	大買/大賣/
2023/06/16	201.4	165.72	179.5	166.24	165.50	21.9	22,158	0.10%	大買/大賣/
2023/06/15	107.8	154.32	99.4	154.19	157.00	8.3	21,752	0.04%	大買/
2023/06/14	38.7	148.73	32.1	148.09	146.00	6.7	21,479	0.03%
2023/06/13	39.4	147.54	32.4	147.39	146.50	6.9	21,487	0.03%
2023/06/12	77.6	146.22	74.5	147.09	147.50	3.1	21,458	0.01%
2023/06/09	14.1	152.82	27.1	152.57	153.50	-13	21,336	-0.06%
2023/06/08	30.3	153.79	34	153.26	151.50	-3.7	21,375	-0.02%
2023/06/07	64.2	154.36	48.1	154.20	155.00	16.1	21,519	0.07%
2023/06/06	61.9	153.95	51.2	153.20	153.00	10.6	21,748	0.05%
2023/06/05	183.9	162.34	132	163.01	156.00	51.8	22,003	0.24%	大買/大賣/
2023/06/02	75	152.31	119.8	153.97	158.00	-44.8	21,575	-0.21%	大賣/
2023/06/01	72	145.33	72	145.26	144.00	0	21,395	0.00%
2023/05/31	87.1	142.74	87	143.25	145.00	0.1	21,260	0.00%
2023/05/30	41.9	140.02	38.2	140.51	141.00	3.7	20,917	0.02%
2023/05/29	124	142.45	133	141.59	141.00	-9	20,759	-0.04%	大買/大賣/
2023/05/26	57.2	138.50	38.4	137.16	135.50	18.7	20,465	0.09%
2023/05/25	100.6	140.76	82.2	140.86	141.00	18.4	20,375	0.09%
2023/05/24	129	137.15	125.3	137.13	139.00	3.7	20,944	0.02%	大買/大賣/
2023/05/23	186.4	133.77	204.1	133.14	137.00	-17.7	21,081	-0.08%	大買/大賣/
2023/05/22	227.2	128.33	211.7	128.46	128.50	15.5	20,821	0.07%	大買/大賣/
2023/05/19	176.8	121.63	162.4	121.94	123.50	14.4	20,484	0.07%	大買/大賣/
2023/05/18	85.4	113.19	154.4	114.51	117.50	-69	19,659	-0.35%	大賣/
2023/05/17	87.2	108.37	95.4	108.86	107.00	-8.2	19,385	-0.04%
2023/05/16	241.1	107.31	256.4	107.87	109.50	-15.3	19,125	-0.08%	大買/大賣/
2023/05/15	172.5	105.24	217.6	105.59	105.00	-45.1	18,444	-0.24%	大買/大賣/
2023/05/12	107.7	97.87	92	96.96	101.50	15.7	18,028	0.09%	大買/
2023/05/11	107.7	97.87	92	96.96	95.40	15.7	17,657	0.09%	大買/
2023/05/10	195.5	100.36	147.3	99.31	98.90	48.2	17,423	0.28%	大買/大賣/
2023/05/09	267.5	108.20	231.7	106.64	103.00	35.8	17,153	0.21%	大買/大賣/
2023/05/08	88.8	103.71	210.2	105.01	109.00	-121.4	16,130	-0.75%	大賣/鉅額交易
2023/05/05	33	98.32	42.5	98.45	99.10	-9.5	15,714	-0.06%
2023/05/04	76.3	97.92	80	98.41	99.30	-3.7	15,651	-0.02%
2023/05/03	184.4	98.78	83.6	98.49	97.40	100.9	15,618	0.65%	大買/
2023/05/02	209.2	99.92	274.4	99.97	103.50	-65.2	15,474	-0.42%	大買/大賣/
2023/04/28	32.1	94.63	52.4	95.01	94.90	-20.3	15,106	-0.13%
2023/04/27	42.1	90.96	40	91.21	92.60	2.1	15,100	0.01%
2023/04/26	38.2	92.87	49	92.51	92.30	-10.8	14,970	-0.07%
2023/04/25	138.5	95.93	87.4	93.45	93.70	51.1	14,800	0.35%	大買/
2023/04/24	99.6	98.38	156.2	98.97	98.80	-56.7	14,460	-0.39%	大賣/
2023/04/21	72.3	96.54	56.1	95.59	95.40	16.2	14,258	0.11%
2023/04/20	104.1	98.55	77	99.36	97.10	27	14,161	0.19%	大買/
2023/04/19	141.7	98.71	98.2	98.89	99.00	43.5	14,099	0.31%	大買/
2023/04/18	166.4	99.50	172.1	99.80	97.90	-5.8	14,320	-0.04%	大買/大賣/
2023/04/17	164.7	97.70	175.1	97.99	97.10	-10.4	14,921	-0.07%	大買/大賣/
2023/04/14	116.1	97.39	91.5	97.01	94.70	24.5	15,018	0.16%	大買/
2023/04/13	152	98.09	122	97.80	95.00	30	15,106	0.20%	大買/大賣/
2023/04/12	41	95.45	47.5	96.20	96.80	-6.5	14,531	-0.04%
2023/04/11	66.5	85.16	84.3	85.98	88.00	-17.8	14,422	-0.12%
2023/04/10	156.2	81.30	136.4	81.42	80.00	19.8	14,136	0.14%	大買/大賣/
2023/04/07	214.7	77.83	252.6	77.77	78.90	-38	13,888	-0.27%	大買/大賣/
2023/04/06	34.1	72.76	62.1	73.32	73.40	-27.9	13,320	-0.21%
2023/03/31	7.2	69.16	3	69.83	69.30	4.2	13,138	0.03%
2023/03/30	13.3	69.83	18	70.17	70.10	-4.7	13,147	-0.04%
2023/03/29	38.1	69.05	33	69.56	69.50	5.1	13,175	0.04%
2023/03/28	6.1	68.79	9	68.53	69.00	-2.9	13,250	-0.02%
2023/03/27	84	70.84	82	71.74	69.20	2	13,199	0.02%
2023/03/24	69.2	71.25	69	71.58	71.60	0.2	13,146	0.00%
2023/03/23	6	70.87	13	70.78	71.10	-7	13,169	-0.05%
2023/03/22	47	71.89	52.1	71.25	70.30	-5.1	13,179	-0.04%
2023/03/21	110.1	72.13	117.3	72.11	71.20	-7.2	13,105	-0.05%	大買/大賣/
2023/03/20	107.2	69.55	80.1	70.19	72.00	27.1	12,850	0.21%	大買/
2023/03/17	42	66.51	22	66.45	66.70	20	12,670	0.16%
2023/03/16	52.2	67.52	56	66.42	66.20	-3.8	12,877	-0.03%
2023/03/15	24.5	68.17	13.1	68.22	67.40	11.4	13,338	0.09%
2023/03/14	48.1	67.92	51	67.38	66.80	-2.9	13,476	-0.02%
2023/03/13	28	67.54	27.5	67.37	67.00	0.5	13,395	0.00%
2023/03/10	147.7	71.65	141.6	70.78	70.00	6.1	13,319	0.05%	大買/大賣/
2023/03/09	257.2	73.75	235.1	73.50	75.50	22	13,009	0.17%	大買/大賣/
2023/03/08	219.4	71.65	221.1	72.59	72.70	-1.7	12,513	-0.01%	大買/大賣/
2023/03/07	204.1	69.42	157	70.03	68.90	47.1	12,001	0.39%	大買/大賣/
2023/03/06	69	65.59	84	65.47	65.60	-15	11,557	-0.13%
2023/03/03	25	63.39	14	63.49	63.00	11	11,394	0.10%
2023/03/02	20.1	63.61	18	63.28	63.00	2.1	11,292	0.02%
2023/03/01	25.1	63.14	39.2	63.44	63.50	-14.1	11,251	-0.13%
2023/02/24	96	64.22	75.3	63.61	63.00	20.7	11,218	0.18%
2023/02/23	67	63.89	57.1	64.05	64.30	9.9	11,108	0.09%
2023/02/22	245.9	65.37	200	65.18	64.80	45.9	10,890	0.42%	大買/大賣/
2023/02/21	62	61.88	87.8	63.14	64.50	-25.8	9,936	-0.26%
2023/02/20	67.5	58.94	69.1	59.29	58.70	-1.5	9,340	-0.02%
2023/02/17	29	57.22	47	57.05	57.80	-18	8,918	-0.20%
2023/02/16	91.8	56.28	90	56.38	56.00	1.8	8,693	0.02%
2023/02/15	63	55.86	43	56.13	55.50	20	8,537	0.23%
2023/02/14	5	53.20	22	52.97	53.50	-17	8,236	-0.21%
2023/02/13	10.4	52.67	21	52.69	53.10	-10.6	8,187	-0.13%
2023/02/10	41	55.35	10	55.81	54.50	31	8,088	0.38%
2023/02/09	40.1	55.76	28	56.10	55.50	12.1	8,006	0.15%
2023/02/08	18	55.41	19	55.03	54.70	-1	7,887	-0.01%
2023/02/07	5	55.02	4	55.13	55.10	1	7,838	0.01%
2023/02/06	11	54.65	9.2	54.70	54.90	1.8	7,803	0.02%
2023/02/03	17.2	54.47	10.2	54.55	54.50	7	7,776	0.09%
2023/02/02	46	56.78	29	57.12	56.00	17	7,691	0.22%
2023/02/01	31.1	56.82	37.1	57.10	56.40	-6	7,549	-0.08%
2023/01/31	129.1	56.24	165.2	56.52	56.50	-36	7,360	-0.49%	大買/大賣/
2023/01/30	63	54.63	71.2	54.19	54.40	-8.2	7,096	-0.12%
2023/01/17	53.1	52.17	50	52.32	52.30	3.1	6,920	0.04%
2023/01/16	10	50.04	11	50.59	50.70	-1	6,779	-0.01%
2023/01/13	4	50.75	4	50.92	50.20	0	6,744	0.00%
2023/01/12	14.2	51.65	12	51.77	51.00	2.2	6,740	0.03%
2023/01/11	41.2	52.71	31	52.60	52.20	10.2	6,691	0.15%
2023/01/10	24	52.09	20	52.41	52.40	4	6,550	0.06%
2023/01/09	52	52.24	47	52.40	52.40	5	6,462	0.08%
2023/01/06	179	53.75	131.2	53.36	52.10	47.8	6,331	0.76%	大買/大賣/
2023/01/05	208	58.29	191	57.93	56.90	17	5,863	0.29%	大買/大賣/
2023/01/04	92	54.37	106.1	55.71	57.60	-14.1	4,884	-0.29%	大賣/
2023/01/03	60.1	50.20	148	50.31	52.40	-88	4,383	-2.01%	大賣/
2022/12/30	102	49.29	16	49.45	48.30	86	3,991	2.16%	大買/
2022/12/29	11	48.89	34.1	48.55	49.30	-23.1	3,947	-0.58%
2022/12/28	36	49.18	7.2	49.44	48.75	28.8	4,010	0.72%
2022/12/27	26.1	49.29	22	49.44	49.10	4.1	4,007	0.10%
2022/12/26	8	48.27	11.1	49.03	49.50	-3.1	3,948	-0.08%
2022/12/23	7	48.66	16.5	48.62	48.90	-9.5	3,954	-0.24%
2022/12/22	12.1	48.21	12	48.72	47.90	0.1	4,034	0.00%
2022/12/21	14	48.45	17	48.59	48.05	-3	4,105	-0.07%
2022/12/20	21	48.05	19	48.61	47.35	2	4,102	0.05%
2022/12/19	14	48.24	9	48.07	47.80	5	4,080	0.12%
2022/12/16	6	49.11	8	49.40	49.20	-2	4,153	-0.05%
2022/12/15	11	49.18	12.5	49.19	48.90	-1.5	4,340	-0.03%
2022/12/14	20.6	49.21	26	49.28	49.25	-5.4	4,679	-0.12%
2022/12/13	17.4	48.14	16	48.61	48.45	1.4	4,798	0.03%
2022/12/12	21	47.84	27	48.54	48.35	-6	4,889	-0.12%
2022/12/09	16	49.63	24.4	48.77	48.80	-8.4	4,865	-0.17%
2022/12/08	81.1	49.84	128	49.94	49.60	-46.9	4,771	-0.98%	大賣/
2022/12/07	144.2	49.10	128.2	49.20	49.65	16	4,481	0.36%	大買/大賣/
2022/12/06	23	47.29	73.1	48.57	48.70	-50.1	3,873	-1.29%
2022/12/05	28	44.05	22.4	43.66	44.30	5.6	3,623	0.15%
2022/12/02	47	43.70	55.2	43.12	42.70	-8.2	3,578	-0.23%
2022/12/01	10	42.02	0	0.00	41.80	10	3,472	0.29%
2022/11/30	0.1	41.65	0	0.00	41.50	0.1	3,485	0.00%
2022/11/29	4.2	41.40	0	0.00	41.40	4.2	3,528	0.12%
2022/11/28	9.1	40.76	0	0.00	41.35	9.1	3,655	0.25%
2022/11/25	2.1	41.31	6	41.41	40.70	-3.9	3,661	-0.11%
2022/11/24	0	0.00	2	40.53	40.70	-2	3,670	-0.05%
2022/11/23	15.3	40.36	12	40.17	39.95	3.3	3,712	0.09%
2022/11/22	12.3	41.12	3	41.10	41.20	9.3	3,684	0.25%
2022/11/21	14	40.45	12	40.49	40.50	2	3,607	0.06%
2022/11/18	0	0.00	3	38.10	38.20	-3	3,553	-0.08%
2022/11/17	3	39.00	3	38.85	38.70	0	3,577	0.00%
2022/11/16	0.2	38.25	0	0.00	37.55	0.2	3,573	0.01%
2022/11/15	0.1	38.25	4.1	38.25	38.40	-4.1	3,578	-0.11%
2022/11/14	1	37.22	0	0.00	38.10	1	3,590	0.03%
2022/11/11	2.1	37.11	0	0.00	36.90	2.1	3,643	0.06%
2022/11/10	9.1	39.06	5.1	38.51	37.75	4	3,711	0.11%
2022/11/08	1.1	38.65	0.3	38.99	38.60	0.8	3,726	0.02%
2022/11/04	0	0.00	5	39.00	38.95	-5	3,764	-0.13%
2022/11/03	1	38.80	0	0.00	38.60	1	3,813	0.03%
2022/11/02	0	0.00	13	38.38	38.50	-13	3,806	-0.34%
2022/11/01	0	0.00	0	38.00	37.90	0	3,801	0.00%
2022/10/31	0	0.00	3	36.80	36.80	-3	3,790	-0.08%
2022/10/28	8.2	36.63	2	36.15	36.20	6.2	3,790	0.16%
2022/10/26	8.1	37.75	7	37.62	37.50	1.1	3,779	0.03%
2022/10/21	7.2	37.91	11	37.94	38.00	-3.9	3,779	-0.10%
2022/10/20	13.6	39.69	5	39.10	39.00	8.6	3,746	0.23%
2022/10/19	2.2	40.89	1	41.00	40.65	1.2	3,718	0.03%
2022/10/18	3	41.07	0	0.00	41.00	3	3,724	0.08%
2022/10/17	18	40.66	18	41.27	41.50	0	3,704	0.00%
2022/10/14	3.1	43.18	28	43.16	42.90	-24.9	3,650	-0.68%
2022/10/13	4.3	41.87	3	42.05	41.70	1.3	3,584	0.04%
2022/10/12	3.4	42.52	7	42.17	43.45	-3.6	3,536	-0.10%
2022/10/11	15	41.51	20.2	41.70	42.40	-5.2	3,429	-0.15%
2022/10/07	5.2	41.49	0	0.00	41.20	5.2	3,380	0.15%
2022/10/06	6	42.69	12	42.37	42.30	-6	3,426	-0.17%
2022/10/05	24	42.80	23.1	43.03	43.20	0.9	3,386	0.03%
2022/10/04	8	41.89	10	41.75	41.90	-2	3,296	-0.06%
2022/10/03	16.1	40.76	17	40.34	40.05	-0.9	3,240	-0.03%
2022/09/30	25	40.46	14	40.50	41.60	11	3,204	0.34%
2022/09/29	19	42.18	23	42.30	41.70	-4	3,138	-0.13%
2022/09/28	20	42.41	17	41.64	40.45	3	3,009	0.10%
2022/09/27	17	41.11	21	41.39	42.00	-4	2,891	-0.14%
2022/09/26	10.2	41.56	10	41.07	40.30	0.2	2,822	0.01%
2022/09/23	14.1	44.77	18	44.86	44.20	-3.9	2,741	-0.14%
2022/09/22	31	44.04	33	44.23	44.90	-2	2,634	-0.08%
2022/09/21	105	44.79	91	45.07	44.00	14	2,393	0.58%	大買/
2022/09/20	32.1	43.02	30	43.11	43.50	2.1	1,968	0.11%
2022/09/19	40	41.81	45	41.12	40.40	-5	1,755	-0.28%
2022/09/16	4	39.35	4	40.90	39.15	0	1,629	0.00%
2022/09/15	0	0.00	6	39.48	39.75	-6	1,578	-0.38%
2022/09/14	1	39.50	0	0.00	39.35	1	1,569	0.06%
2022/09/13	6	39.95	0	0.00	40.05	6	1,564	0.38%
2022/09/12	6	40.18	4	40.38	40.55	2	1,558	0.13%
2022/09/08	5	40.16	6	40.49	40.25	-1	1,554	-0.06%
2022/09/07	1	39.30	1	39.55	39.60	0	1,542	0.00%
2022/09/06	21.1	39.94	20	40.15	39.45	1.1	1,604	0.07%
2022/09/05	8	41.18	5	41.51	41.20	3	1,577	0.19%
2022/09/02	15.1	41.97	33	42.12	42.00	-17.9	1,529	-1.17%
2022/09/01	4.1	39.75	0	0.00	39.55	4.1	1,390	0.30%
2022/08/31	1	40.20	9	40.87	40.70	-8	1,364	-0.59%
2022/08/30	0	0.00	6.1	40.21	39.55	-6.1	1,303	-0.46%
2022/08/29	2	37.70	5	38.51	39.00	-3	1,245	-0.24%
2022/08/26	6	39.23	0	0.00	39.10	6	1,238	0.48%
2022/08/25	6	39.40	0	0.00	39.20	6	1,232	0.49%
2022/08/24	4.1	39.49	4	39.30	39.45	0.1	1,220	0.00%
2022/08/23	4	38.66	2	38.73	38.35	2	1,184	0.17%
2022/08/22	1	39.05	2	38.80	38.90	-1	1,172	-0.09%
2022/08/19	2	38.83	0	0.00	38.70	2	1,157	0.17%
2022/08/18	2	40.10	4	40.18	39.30	-2	1,131	-0.18%
2022/08/17	9	40.10	39	39.11	39.00	-30	1,067	-2.81%
2022/08/16	0	0.00	3	38.37	38.70	-3	970	-0.31%
2022/08/15	0	0.00	4	36.45	36.95	-4	924	-0.43%
2022/08/12	0	0.00	2	36.10	36.15	-2	921	-0.22%
2022/08/11	9	36.22	1	36.15	36.30	8	924	0.87%
2022/08/10	3	37.77	7	38.06	38.10	-4	879	-0.45%
2022/08/02	2	37.10	2	36.90	37.00	0	834	0.00%
2022/07/29	1	37.25	0	0.00	37.10	1	846	0.12%
2022/07/28	1	37.00	1	37.30	37.75	0	844	0.00%
2022/07/27	2	36.50	0	0.00	36.90	2	834	0.24%
2022/07/26	7	37.53	8	37.08	36.50	-1	834	-0.12%
2022/07/25	1	37.85	6	38.06	38.60	-5	819	-0.61%
2022/07/19	1	37.85	1	37.90	37.50	0	874	0.00%
2022/07/18	0	0.00	51	36.80	37.05	-51	879	-5.80%
2022/07/15	1	37.30	5	36.92	37.20	-4	883	-0.45%
2022/07/14	79	37.28	28	36.91	37.00	51	911	5.60%
2022/07/13	3	36.13	1	36.15	36.10	2	851	0.23%
2022/07/12	0	0.00	1	34.55	34.85	-1	851	-0.12%
2022/07/05	5	35.02	4	34.95	35.00	1	940	0.11%
2022/07/01	1	34.00	3	34.47	33.80	-2	1,032	-0.19%
2022/06/30	2	35.55	2	35.55	35.65	0	1,134	0.00%
2022/06/28	4	36.93	7	35.70	35.15	-3	1,199	-0.25%
2022/06/27	2	36.10	11	35.54	35.50	-9	1,179	-0.76%
2022/06/24	8	35.36	2	35.43	35.60	6	1,177	0.51%
2022/06/20	2	33.00	0	0.00	32.55	2	1,199	0.17%
2022/06/17	0	0.00	1	33.35	33.90	-1	1,213	-0.08%
2022/06/16	8	34.94	9	34.42	34.20	-1	1,273	-0.08%
2022/06/15	18	37.10	14	36.51	35.00	4	1,273	0.31%
2022/06/10	2	35.70	0	0.00	35.75	2	1,375	0.15%
2022/06/09	2	36.35	2	36.30	36.15	0	1,471	0.00%
2022/06/08	2	36.15	2	36.18	36.10	0	1,482	0.00%
2022/06/07	1	35.85	0	0.00	36.10	1	1,490	0.07%
2022/06/02	1	35.90	0	0.00	35.90	1	1,501	0.07%
2022/06/01	1	36.10	0	0.00	36.10	1	1,511	0.07%
2022/05/30	3	36.05	1	36.04	36.15	2	1,528	0.13%
2022/05/27	1	35.60	1	35.85	35.45	0	1,527	0.00%
2022/05/26	1	35.70	1	35.40	35.20	0	1,528	0.00%
2022/05/25	2	35.43	0	35.50	35.65	2	1,533	0.13%
2022/05/20	1	35.30	2	35.15	35.10	-1	1,551	-0.06%
2022/05/19	2	34.35	2	34.55	34.60	0	1,549	0.00%
2022/05/18	2	34.95	2	34.93	35.15	0	1,545	0.00%
2022/05/13	1	34.20	1	34.60	34.50	0	1,557	0.00%
2022/05/11	2	34.95	0	0.00	34.80	2	1,553	0.13%
2022/05/10	9	34.78	0	0.00	35.70	9	1,557	0.58%
2022/05/09	24	35.82	6	35.73	35.40	18	1,556	1.16%
2022/05/06	7	37.74	0	0.00	37.60	7	1,549	0.45%
2022/05/04	5	38.15	0	0.00	38.00	5	1,553	0.32%
2022/05/03	0.2	38.37	3	38.40	38.50	-2.9	1,552	-0.18%
2022/04/29	2	38.70	2	38.70	38.30	0	1,573	0.00%
2022/04/28	6	38.54	0	0.00	38.40	6	1,574	0.38%
2022/04/27	9	38.67	4	38.85	39.20	5	1,579	0.32%
2022/04/26	11	40.76	37	40.34	40.20	-26	1,584	-1.64%
2022/04/25	34.2	38.51	1.5	38.60	38.90	32.7	1,699	1.92%
2022/04/22	11	39.93	4	40.00	40.00	7	1,724	0.41%
2022/04/21	4	40.91	3	40.43	40.35	1	1,807	0.06%
2022/04/20	5	41.96	2	42.45	41.10	3	2,108	0.14%
2022/04/18	5	42.01	5	42.05	41.90	0	2,478	0.00%
2022/04/15	9	43.05	7	43.34	42.55	2	2,467	0.08%
2022/04/14	1	43.00	0	0.00	43.00	1	2,444	0.04%
2022/04/13	3	42.30	0	0.00	42.15	3	2,427	0.12%
2022/04/12	7	42.19	1.1	42.41	42.15	5.9	2,426	0.24%
2022/04/11	3	43.45	1	43.70	43.50	2	2,394	0.08%
2022/04/08	13	43.92	12	44.21	44.20	1	2,363	0.04%
2022/04/07	3.1	43.39	4	42.76	42.30	-0.9	2,310	-0.04%
2022/04/06	9.5	44.01	14	44.11	44.60	-4.5	2,254	-0.20%
2022/04/01	3	42.10	2	42.05	42.00	1	2,133	0.05%
2022/03/31	4	42.03	2	41.60	41.10	2	2,107	0.09%
2022/03/30	0	0.00	0	41.60	41.60	0	2,059	0.00%
2022/03/25	2	40.98	8	41.04	40.45	-6	2,029	-0.30%
2022/03/24	7	42.00	5	41.99	41.65	2	2,028	0.10%
2022/03/23	2	41.20	0	0.00	41.15	2	2,013	0.10%
2022/03/22	0	0.00	7	42.34	41.85	-7	2,001	-0.35%
2022/03/21	7	42.48	23	42.31	41.60	-16	1,999	-0.80%
2022/03/18	5	41.21	9	40.91	40.90	-4	1,933	-0.21%
2022/03/17	27	41.20	13	41.29	41.30	14	1,927	0.73%
2022/03/16	47	41.92	36	41.62	41.30	11	1,887	0.58%
2022/03/15	9	41.02	7.4	40.28	40.05	1.6	1,786	0.09%
2022/03/14	3.1	41.47	10	41.59	42.05	-6.9	1,743	-0.40%
2022/03/11	0	0.00	3	39.00	38.75	-3	1,649	-0.18%
2022/03/10	0	0.00	0	38.40	38.65	0	1,637	0.00%
2022/03/09	51	37.93	0	0.00	37.85	51	1,632	3.12%
2022/03/08	2	36.43	3	36.63	37.00	-1	1,629	-0.06%
2022/03/07	3	37.65	10	37.80	37.70	-7	1,622	-0.43%
2022/03/04	0	0.00	2	38.50	38.60	-2	1,637	-0.12%
2022/03/03	0	0.00	2	38.20	38.70	-2	1,636	-0.12%
2022/03/02	13	37.37	0	0.00	37.85	13	1,628	0.80%
2022/03/01	0	0.00	3	37.30	37.40	-3	1,627	-0.18%
2022/02/25	0	0.00	1	36.90	36.75	-1	1,626	-0.06%
2022/02/24	1.2	36.48	3	36.83	36.45	-1.9	1,623	-0.11%
2022/02/23	0	0.00	6	37.45	37.40	-6	1,615	-0.37%
2022/02/22	0.2	37.60	1	37.85	37.60	-0.9	1,614	-0.05%
2022/02/18	1	38.30	1	38.30	38.50	0	1,608	0.00%
2022/02/16	0	0.00	3	38.40	38.90	-3	1,616	-0.19%
2022/02/15	1.2	38.33	1	38.15	38.00	0.2	1,617	0.01%
2022/02/11	1	39.35	0	0.00	39.25	1	1,603	0.06%
2022/02/10	1	39.55	0.1	39.15	39.55	0.9	1,605	0.05%
2022/02/09	2	39.38	2	39.40	39.50	0	1,601	0.00%
2022/02/08	1	38.45	1	38.75	39.25	0	1,594	0.00%
2022/01/25	0.2	37.85	0	37.60	37.35	0.1	1,569	0.01%
2022/01/24	15.1	37.70	1	38.00	37.75	14.1	1,571	0.89%
2022/01/21	1.1	39.52	5	39.10	39.05	-3.9	1,548	-0.25%
2022/01/20	76.1	40.50	71	39.70	39.70	5.1	1,541	0.33%
2022/01/19	0.2	39.70	0	0.00	40.20	0.2	1,525	0.01%
2022/01/18	61	41.82	59	40.99	40.20	2	1,507	0.13%
2022/01/17	31	39.47	39.1	39.21	40.25	-8.1	1,338	-0.61%
2022/01/14	8.5	41.09	17	41.12	39.80	-8.5	1,299	-0.65%
2022/01/13	48	44.18	47.2	43.07	42.70	0.8	1,204	0.07%
2022/01/12	57	42.98	64.4	43.27	43.55	-7.4	888	-0.84%
2022/01/11	6	39.60	7	39.60	39.60	-1	556	-0.18%
2022/01/10	0	0.00	1	35.80	36.00	-1	460	-0.22%
2022/01/07	0	0.00	1	36.80	36.15	-1	461	-0.22%
2022/01/06	0	0.00	1	37.10	37.10	-1	460	-0.22%
2022/01/05	1	37.35	0	0.00	37.25	1	470	0.21%
2022/01/03	1.2	36.96	0	0.00	37.00	1.2	471	0.26%
2021/12/30	1	37.35	0	0.00	37.35	1	472	0.21%
2021/12/29	0.2	36.95	0	0.00	37.05	0.2	480	0.04%
2021/12/28	1	37.05	0	0.00	37.00	1	488	0.20%
2021/12/27	1	36.90	2	37.00	37.10	-1	499	-0.20%
2021/12/21	1	36.90	0	0.00	36.70	1	584	0.17%
2021/12/20	0	0.00	2	37.25	36.80	-2	583	-0.34%
2021/12/16	4	36.80	5	36.95	36.75	-1	567	-0.18%
2021/12/15	2	37.18	6	36.62	36.95	-4	567	-0.71%
2021/12/14	1	35.70	0	0.00	35.60	1	548	0.18%
2021/12/13	0	0.00	7	35.91	35.90	-7	571	-1.23%
2021/12/10	2	34.83	1	34.90	34.90	1	590	0.17%
2021/12/09	2	34.88	0	0.00	34.85	2	593	0.34%
2021/12/08	2	34.85	0	0.00	34.85	2	595	0.34%
2021/12/07	2.1	34.90	0	0.00	34.90	2.1	593	0.35%
2021/12/06	2	34.88	3	34.90	34.90	-1	593	-0.17%
2021/12/03	6	35.04	0	0.00	35.00	6	600	1.00%
2021/12/02	0	0.00	8	35.05	35.00	-8	601	-1.33%
2021/12/01	0	35.38	0	0.00	35.40	0	602	0.00%
2021/11/30	1	35.30	0	0.00	35.90	1	603	0.17%
2021/11/29	2	34.95	0	0.00	35.05	2	583	0.34%
2021/11/26	2	35.43	3.1	35.50	35.40	-1.1	583	-0.19%
2021/11/22	0	0.00	0.5	36.20	36.35	-0.5	583	-0.09%
2021/11/19	8	35.86	0	0.00	35.80	8	591	1.35%
2021/11/18	0	0.00	1	36.15	36.20	-1	603	-0.17%
2021/11/17	2	36.20	0	0.00	36.35	2	613	0.33%
2021/11/16	0.1	36.00	0	0.00	35.70	0.1	621	0.02%
2021/11/15	0.3	36.28	3	36.12	36.10	-2.7	627	-0.43%
2021/11/12	2	37.15	0	0.00	36.70	2	631	0.32%
2021/11/11	0	0.00	1	37.35	37.45	-1	632	-0.16%
2021/11/09	1	38.10	1	37.40	37.50	0	649	0.00%
2021/11/08	0	0.00	1	37.35	37.55	-1	647	-0.15%
2021/11/05	0.1	36.90	1.3	36.88	37.10	-1.2	659	-0.19%
2021/11/03	1.1	36.85	0	0.00	36.85	1.1	677	0.15%
2021/11/01	6.1	37.96	4	37.63	38.00	2.1	681	0.30%
2021/10/29	2	36.90	0	0.00	36.70	2	673	0.30%
2021/10/28	0	0.00	1	37.35	37.05	-1	674	-0.15%
2021/10/27	1	37.00	1	36.70	36.55	0	679	0.00%
2021/10/26	1	36.50	4	36.50	37.00	-3	688	-0.44%
2021/10/21	0	0.00	1	36.15	35.95	-1	729	-0.14%
2021/10/20	0	0.00	2	35.95	35.90	-2	758	-0.26%
2021/10/19	3.3	35.83	4	35.80	35.80	-0.7	785	-0.09%
2021/10/18	3	35.27	0	0.00	35.20	3	795	0.38%
2021/10/15	1	35.60	0	0.00	35.60	1	812	0.12%
2021/10/14	1	34.90	8	34.76	34.90	-7	828	-0.84%
2021/10/13	8.1	35.52	2	35.20	35.30	6.1	860	0.70%
2021/10/12	5	36.50	0	0.00	36.05	5	874	0.57%
2021/10/08	2	36.58	15	36.74	36.70	-13	885	-1.47%
2021/10/07	2	37.40	0	0.00	37.10	2	921	0.22%
2021/10/06	0	0.00	1	37.85	37.00	-1	1,004	-0.10%
2021/10/05	1	37.00	1	37.15	37.00	0	1,004	0.00%
2021/10/04	9.6	38.00	3	37.43	37.05	6.6	1,003	0.65%
2021/10/01	21	39.60	11	39.80	38.10	10	996	1.00%
2021/09/30	1	39.00	3	39.15	39.25	-2	944	-0.21%
2021/09/29	5	39.85	0	0.00	39.15	5	939	0.53%
2021/09/27	2	38.55	0	0.00	38.35	2	935	0.21%
2021/09/24	2	37.90	0	0.00	37.90	2	944	0.21%
2021/09/23	2	37.80	1	38.05	37.80	1	956	0.10%
2021/09/22	5	38.25	1	38.30	38.30	4	965	0.41%
2021/09/17	1.1	38.89	1	38.50	39.05	0.1	964	0.01%
2021/09/16	16	40.02	3	39.30	39.20	13	970	1.34%
2021/09/15	3	39.10	4	38.73	39.40	-1	949	-0.11%
2021/09/14	1	37.50	0	0.00	37.50	1	925	0.11%
2021/09/09	1	35.85	0	0.00	35.90	1	949	0.11%
2021/09/08	1.4	35.92	1	35.20	35.30	0.4	953	0.04%
2021/09/07	0.1	36.70	5	36.34	36.25	-4.9	952	-0.51%
2021/09/02	1	38.20	0	0.00	37.70	1	967	0.10%
2021/08/30	5	38.30	5	38.20	38.35	0	977	0.00%
2021/08/24	2	37.18	8	37.20	37.90	-6	987	-0.61%
2021/08/23	1	37.25	2	37.35	38.00	-1	988	-0.10%
2021/08/20	1	36.40	0	0.00	37.25	1	990	0.10%
2021/08/19	3	37.05	2	36.25	36.15	1	986	0.10%
2021/08/18	2	37.50	0	0.00	37.90	2	978	0.20%
2021/08/17	3	37.98	0	0.00	38.00	3	977	0.31%
2021/08/16	1	38.25	6	38.09	38.30	-5	980	-0.51%
2021/08/13	0.1	39.40	0	0.00	39.90	0.1	977	0.01%
2021/08/11	2.2	40.23	3.1	40.41	40.45	-0.9	995	-0.09%
2021/08/10	8.1	41.03	11	40.81	40.80	-2.9	1,012	-0.29%
2021/08/09	4.1	41.83	1	42.20	41.65	3.1	1,046	0.29%
2021/08/06	6	41.98	1	42.20	42.10	5	1,080	0.46%
2021/08/05	0.1	42.50	0	0.00	42.50	0.1	1,115	0.01%
2021/08/04	0.1	43.10	0	0.00	43.10	0.1	1,179	0.01%
2021/08/02	1	43.40	1	43.25	43.10	0	1,409	0.00%
2021/07/30	0.5	43.85	1	44.00	43.35	-0.5	1,576	-0.03%
2021/07/29	2	44.30	2	44.30	44.55	0	1,634	0.00%
2021/07/28	8	44.38	5	44.65	44.10	3	1,649	0.18%
2021/07/27	4	47.18	18	46.71	46.55	-14	1,679	-0.83%
2021/07/26	23	47.48	13	47.57	47.85	10	1,707	0.59%
2021/07/23	6	46.20	2	46.40	46.30	4	1,731	0.23%
2021/07/22	2	45.85	3	45.93	45.65	-1	1,791	-0.06%
2021/07/21	3	45.55	4	45.70	45.65	-1	1,820	-0.05%
2021/07/20	0	0.00	2	45.45	45.15	-2	1,842	-0.11%
2021/07/19	7	46.34	9	46.37	46.05	-2	1,852	-0.11%
2021/07/16	0	0.00	0.1	45.55	44.85	-0.1	1,870	-0.01%
2021/07/15	0	0.00	6	44.86	45.00	-6	1,878	-0.32%
2021/07/14	4.2	44.37	9	44.16	43.85	-4.9	1,905	-0.25%
2021/07/13	5	43.58	11.2	43.79	44.30	-6.2	1,937	-0.32%
2021/07/12	5.1	41.00	1	41.00	41.10	4.1	1,897	0.22%
2021/07/09	2.2	41.11	2	41.10	41.20	0.2	2,013	0.01%
2021/07/08	1	41.45	0	41.50	41.55	1	2,078	0.05%
2021/07/07	4	41.79	0	0.00	41.55	4	2,132	0.19%
2021/07/06	0	0.00	1.5	42.34	42.10	-1.5	2,164	-0.07%
2021/07/05	6	42.00	5	41.93	42.15	1	2,277	0.04%
2021/07/02	3	42.03	0	0.00	42.05	3	2,329	0.13%
2021/07/01	2	42.65	1	42.75	42.30	1	2,341	0.04%
2021/06/30	0	0.00	6	43.86	43.60	-6	2,366	-0.25%
2021/06/29	9	43.49	14	43.72	43.75	-5	2,394	-0.21%
2021/06/25	0	0.00	1	43.90	43.70	-1	2,393	-0.04%
2021/06/24	0	0.00	2.7	43.32	43.05	-2.7	2,398	-0.11%
2021/06/23	1	42.40	6	42.53	42.75	-5	2,402	-0.21%
2021/06/22	0	0.00	21	42.31	42.20	-21	2,405	-0.87%
2021/06/21	12	41.24	2	41.10	41.05	10	2,399	0.42%
2021/06/18	2	42.53	1	42.65	42.30	1	2,409	0.04%
2021/06/16	1	42.50	2	42.85	42.55	-1	2,439	-0.04%
2021/06/15	1	44.25	5	43.40	43.25	-4	2,440	-0.16%
2021/06/11	1	43.40	2	43.23	43.40	-1	2,443	-0.04%
2021/06/09	0	0.00	1	41.90	41.60	-1	2,449	-0.04%
2021/06/08	1	42.50	0	0.00	42.25	1	2,470	0.04%
2021/06/07	4	42.58	0	0.00	42.80	4	2,480	0.16%
2021/06/04	6	43.44	2	44.10	43.30	4	2,485	0.16%
2021/06/02	1.1	44.14	1	44.30	43.80	0.1	2,543	0.00%
2021/06/01	2	44.70	8	44.85	44.45	-6	2,563	-0.23%
2021/05/31	0.1	44.50	1	44.50	44.25	-0.9	2,593	-0.03%
2021/05/28	10	43.36	1.1	43.24	43.30	8.9	2,667	0.33%
2021/05/27	2	42.03	1	42.60	42.65	1	2,665	0.04%
2021/05/26	1.1	42.66	1	42.50	42.60	0.1	2,678	0.00%
2021/05/25	1	42.20	2	42.40	42.20	-1	2,682	-0.04%
2021/05/24	0	0.00	1	42.00	42.05	-1	2,688	-0.04%
2021/05/21	0	0.00	3	41.37	41.15	-3	2,696	-0.11%
2021/05/20	2	41.75	1	41.70	40.50	1	2,710	0.04%
2021/05/19	0	0.00	3	41.12	42.10	-3	2,712	-0.11%
2021/05/18	1	41.00	14	40.56	42.40	-13	2,721	-0.48%
2021/05/17	6.1	37.71	8	37.92	39.00	-1.9	2,709	-0.07%
2021/05/14	4	41.74	13	41.54	41.70	-9	2,677	-0.34%
2021/05/13	9	39.97	2	39.33	40.00	7	2,662	0.26%
2021/05/12	12	41.85	6.2	41.13	41.10	5.8	2,689	0.22%
2021/05/11	32	46.45	9.3	46.42	45.50	22.7	2,633	0.86%
2021/05/10	18.2	50.83	17	50.82	49.50	1.2	2,569	0.05%
2021/05/07	41	49.83	35	49.73	49.35	6	2,461	0.24%
2021/05/06	6	48.78	10	49.69	50.10	-4	2,299	-0.17%
2021/05/05	10	46.72	1	46.50	45.55	9	2,236	0.40%
2021/05/04	1	46.00	0.1	47.00	46.35	0.9	2,230	0.04%
2021/05/03	5.1	50.16	0.5	51.00	49.40	4.6	2,211	0.21%
2021/04/29	5.1	50.90	10.1	50.54	51.10	-5	2,193	-0.23%
2021/04/28	16	51.13	19.2	50.95	51.30	-3.2	2,155	-0.15%
2021/04/27	3.7	50.36	4.6	50.62	50.20	-0.9	2,107	-0.04%
2021/04/26	10.7	49.63	17	49.71	49.80	-6.3	2,082	-0.30%
2021/04/23	1	48.65	4	48.60	48.20	-3	2,083	-0.14%
2021/04/22	28.1	49.06	12.5	48.57	48.20	15.6	2,102	0.74%
2021/04/21	5	50.09	8	49.97	49.80	-3	2,066	-0.14%
2021/04/20	8	50.15	10.5	50.31	50.20	-2.5	2,056	-0.12%
2021/04/19	5.5	50.56	12	50.70	50.50	-6.5	2,043	-0.32%
2021/04/16	11	49.81	23.4	49.72	49.95	-12.3	2,002	-0.62%
2021/04/15	22.4	50.95	14.1	50.56	50.20	8.3	1,992	0.42%
2021/04/14	14	48.94	11	49.19	49.00	3	1,921	0.16%
2021/04/13	23.1	50.32	19	50.18	48.65	4.1	1,913	0.21%
2021/04/12	8	49.58	4	49.19	49.35	4	1,870	0.21%
2021/04/09	20.1	49.40	24	49.72	50.20	-3.9	1,857	-0.21%
2021/04/08	6	48.13	12	47.81	48.45	-6	1,754	-0.34%
2021/04/07	7	47.10	3	46.57	46.40	4	1,705	0.23%
2021/04/06	8	47.45	4	47.24	47.20	4	1,721	0.23%
2021/04/01	8	46.58	4	46.48	46.90	4	1,711	0.23%
2021/03/31	1	45.00	1	45.20	45.20	0	1,687	0.00%
2021/03/30	6	45.17	6	45.13	45.30	0	1,702	0.00%
2021/03/29	0	44.60	2	44.65	45.15	-2	1,740	-0.11%
2021/03/26	0	0.00	2	43.55	44.25	-2	1,773	-0.11%
2021/03/25	6	43.30	2	43.30	43.15	4	1,792	0.22%
2021/03/24	1	43.60	9	43.55	43.60	-8	1,817	-0.44%
2021/03/23	2	43.80	8	43.52	43.40	-6	1,839	-0.33%
2021/03/22	5	44.00	1	44.00	44.10	4	1,843	0.22%
2021/03/19	4	44.78	3	44.73	44.55	1	1,863	0.05%
2021/03/18	2	45.65	10	46.08	45.75	-8	1,869	-0.43%
2021/03/17	3	46.03	5	46.32	45.60	-2	1,927	-0.10%
2021/03/16	0	0.00	1	46.30	46.10	-1	2,023	-0.05%
2021/03/15	1	46.00	0.1	46.50	46.40	0.9	2,089	0.04%
2021/03/12	10.1	46.33	6	46.53	46.05	4.1	2,181	0.19%
2021/03/11	8	45.59	6	45.79	45.70	2	2,227	0.09%
2021/03/10	3	45.95	0	0.00	45.20	3	2,270	0.13%
2021/03/09	14	45.84	11	45.98	45.50	3	2,327	0.13%
2021/03/08	17	46.74	16	45.98	46.00	1	2,498	0.04%
2021/03/05	10	45.07	7	44.88	45.60	3	2,524	0.12%
2021/03/04	13	46.19	13	45.65	45.25	0	2,594	0.00%
2021/03/03	10	44.76	16	45.43	46.40	-6	2,729	-0.22%
2021/03/02	3	44.43	3	44.63	43.80	0	2,736	0.00%
2021/02/26	9	43.91	1	45.00	43.85	8	3,021	0.26%
2021/02/24	4	44.79	6	44.43	44.40	-2	3,054	-0.07%
2021/02/23	21	45.21	1	45.25	45.35	20	3,069	0.65%
2021/02/22	0	0.00	11	44.68	45.40	-11	3,128	-0.35%
2021/02/19	1	44.35	1	44.50	44.40	0	3,135	0.00%
2021/02/18	6	43.16	6	43.50	44.10	0	3,181	0.00%
2021/02/17	3	43.78	31.1	43.71	43.85	-28.1	3,189	-0.88%
2021/02/05	13	42.53	6	41.99	42.10	7	3,201	0.22%
2021/02/04	2	41.85	69	42.22	42.40	-67	3,260	-2.06%
2021/02/03	81	41.97	20	41.56	41.35	61	3,354	1.82%
2021/02/02	0	0.00	1	42.75	42.50	-1	3,347	-0.03%
2021/02/01	14	41.79	11	41.79	41.65	3	3,400	0.09%
2021/01/29	11	43.97	12	43.95	42.85	-1	3,429	-0.03%
2021/01/28	3	42.85	9	42.79	42.75	-6	3,536	-0.17%
2021/01/27	13	43.95	13	43.83	43.85	0	3,584	0.00%
2021/01/26	44	44.57	16	44.46	44.40	28	3,649	0.77%
2021/01/25	10	44.24	18	44.79	45.35	-8	3,710	-0.22%
2021/01/22	6	43.67	6	43.93	43.90	0	3,748	0.00%
2021/01/21	4	42.66	15	42.94	42.55	-11	3,812	-0.29%
2021/01/20	12	43.80	8	43.33	42.40	4	4,147	0.10%
2021/01/19	7.1	45.56	6	45.61	45.10	1.1	4,195	0.03%
2021/01/18	1	44.19	12	44.96	45.50	-11	4,295	-0.26%
2021/01/15	12	45.56	8	45.56	44.80	4	4,681	0.09%
2021/01/14	8	46.81	1	47.15	46.85	7	4,713	0.15%
2021/01/13	1	46.90	5	47.68	47.30	-4	4,769	-0.08%
2021/01/12	6	47.72	13.2	47.87	46.80	-7.2	4,802	-0.15%
2021/01/11	19	48.66	9	48.92	48.30	10	4,867	0.21%
2021/01/08	4.1	46.96	3	47.78	48.50	1.1	4,982	0.02%
2021/01/07	17	48.31	3	48.65	47.80	14	5,141	0.27%
2021/01/06	21	47.44	48	47.42	46.85	-27	5,382	-0.50%
2021/01/05	3	49.22	2	49.18	48.75	1	5,540	0.02%
2021/01/04	4	49.04	1	48.90	49.00	3	5,917	0.05%
2020/12/31	2	49.00	2	49.70	49.70	0	5,941	0.00%
2020/12/30	8	49.29	2	49.78	49.30	6	6,023	0.10%
2020/12/29	5	49.44	3	49.88	49.15	2	6,171	0.03%
2020/12/28	14	49.66	6	49.75	49.25	8	6,239	0.13%
2020/12/25	6	50.18	3	49.88	49.80	3	6,279	0.05%
2020/12/24	6.1	50.45	3	51.13	50.20	3.1	6,314	0.05%
2020/12/23	12	49.45	56	49.72	50.40	-44	6,344	-0.69%
2020/12/22	21	49.18	2	48.98	48.45	19	6,478	0.29%
2020/12/21	13	50.03	2	50.15	50.00	11	6,504	0.17%
2020/12/18	4	50.85	11	51.12	50.50	-7	6,545	-0.11%
2020/12/17	13	50.47	29	50.30	50.20	-16	6,592	-0.24%
2020/12/16	38	51.15	14.3	51.26	51.10	23.7	6,690	0.35%
2020/12/15	22	51.68	33	50.74	50.70	-11	6,711	-0.16%
2020/12/14	13	51.91	11	52.43	52.40	2	6,751	0.03%
2020/12/11	29	53.22	25	52.80	52.40	4	6,811	0.06%
2020/12/10	14	54.64	20	55.64	53.90	-6	6,857	-0.09%
2020/12/09	55	54.88	31	54.81	54.60	24	6,968	0.34%
2020/12/08	10	54.05	23	54.77	55.00	-13	7,502	-0.17%
2020/12/07	34	53.06	35	53.68	53.90	-1	7,652	-0.01%
2020/12/04	11	53.10	9	52.97	52.60	2	7,674	0.03%
2020/12/03	11	53.75	12	54.61	53.70	-1	7,727	-0.01%
2020/12/02	30	54.87	16	55.73	53.90	14	7,876	0.18%
2020/12/01	21	53.22	40	53.59	53.60	-19	7,773	-0.24%
2020/11/30	29	53.66	16	54.07	53.30	13	7,838	0.17%
2020/11/27	32	53.04	31	53.68	52.90	1	7,803	0.01%
2020/11/26	30	52.67	36	53.11	52.60	-6	7,738	-0.08%
2020/11/25	83	52.51	47.1	52.35	52.00	35.9	7,863	0.46%
2020/11/24	5	50.74	6	50.92	50.50	-1	7,614	-0.01%
2020/11/23	3	50.33	5	50.56	50.60	-2	7,686	-0.03%
2020/11/20	1	50.80	11.8	50.61	50.30	-10.8	7,700	-0.14%
2020/11/19	8.1	51.19	12	51.03	51.00	-3.9	7,782	-0.05%
2020/11/18	0	0.00	8	50.05	50.00	-8	7,818	-0.10%
2020/11/17	14	49.99	11	49.27	49.40	3	7,896	0.04%
2020/11/16	13	48.87	6	48.59	48.70	7	7,968	0.09%
2020/11/13	4	48.74	10	49.02	49.05	-6	8,049	-0.07%
2020/11/12	24	48.36	3	48.30	48.40	21	8,314	0.25%
2020/11/11	16	49.47	48.1	49.31	49.05	-32.1	8,505	-0.38%
2020/11/10	6	51.17	4	50.50	50.60	2	8,463	0.02%
2020/11/09	25	51.76	16	51.96	51.80	9	8,424	0.11%
2020/11/06	14	51.44	11	52.35	51.10	3	8,394	0.04%
2020/11/05	41	51.75	31	52.29	51.40	10	8,393	0.12%
2020/11/04	1	50.50	6.4	51.66	50.50	-5.4	8,302	-0.06%
2020/11/03	6.4	51.19	3	51.20	51.30	3.4	8,301	0.04%
2020/11/02	5	50.08	7.3	50.76	50.10	-2.3	8,341	-0.03%
2020/10/30	15	51.57	9	51.28	50.80	6	8,297	0.07%
2020/10/29	16	51.13	15.4	51.08	51.60	0.6	8,247	0.01%
2020/10/28	56.4	53.65	52	53.26	52.10	4.4	8,190	0.05%
2020/10/27	11	52.13	16	52.39	51.80	-5	7,870	-0.06%
2020/10/26	30.2	52.80	26	52.49	52.50	4.2	7,864	0.05%
2020/10/23	131	53.29	126	52.75	53.00	5	7,845	0.06%	大買/大賣/
2020/10/22	31	49.58	21.1	49.38	50.30	10	7,533	0.13%
2020/10/21	8	50.61	4	49.80	50.40	4	7,581	0.05%
2020/10/20	5	49.69	8	50.01	50.70	-3	7,627	-0.04%
2020/10/19	20	50.62	16	50.04	50.30	4	7,938	0.05%
2020/10/16	34	50.85	50	50.37	50.40	-16	8,004	-0.20%
2020/10/15	64.1	50.88	66	51.40	51.60	-2	7,916	-0.02%
2020/10/14	67	51.50	76	51.20	51.00	-9	7,792	-0.12%
2020/10/13	60	48.96	51	49.27	49.35	9	7,746	0.12%
2020/10/12	35.2	49.26	85	49.92	50.80	-49.8	7,563	-0.66%
2020/10/08	0	0.00	5	46.63	46.60	-5	7,282	-0.07%
2020/10/07	30	46.50	15	46.92	46.45	15	7,260	0.21%
2020/10/06	56	45.46	51	46.11	46.30	5	7,224	0.07%
2020/10/05	10	44.30	20	43.65	45.00	-10	7,176	-0.14%
2020/09/30	21	42.36	18	42.64	42.25	3	7,206	0.04%
2020/09/29	13	42.03	2	42.55	41.75	11	7,161	0.15%
2020/09/28	13	42.55	11	42.82	42.60	2	7,157	0.03%
2020/09/25	47	43.06	55	42.55	41.90	-8	7,153	-0.11%
2020/09/24	4	43.78	18	43.94	43.45	-14	6,989	-0.20%
2020/09/23	3	43.85	7	43.81	44.15	-4	6,934	-0.06%
2020/09/22	8	44.75	0	0.00	44.60	8	6,907	0.12%
2020/09/21	19	46.07	21	46.35	46.05	-2	6,841	-0.03%
2020/09/18	3	45.33	5	45.30	44.90	-2	6,729	-0.03%
2020/09/17	16	45.32	5	45.74	45.05	11	6,685	0.16%
2020/09/16	1	44.05	1	44.00	45.00	0	6,619	0.00%
2020/09/15	14	44.54	15	44.54	44.40	-1	6,551	-0.02%
2020/09/14	73	44.74	44	45.15	44.85	29	6,452	0.45%
2020/09/11	115	47.77	106	47.67	46.65	9	6,258	0.14%	大買/大賣/
2020/09/10	38.1	44.63	39	44.77	44.90	-0.9	5,723	-0.02%
2020/09/09	3	42.77	19	42.38	42.65	-16	5,565	-0.29%
2020/09/08	0	0.00	10	41.86	42.20	-10	5,537	-0.18%
2020/09/07	11	42.93	15	43.41	42.05	-4	5,442	-0.07%
2020/09/04	5	40.49	8	40.56	40.60	-3	5,261	-0.06%
2020/09/03	17	41.66	12	41.40	41.15	5	5,178	0.10%
2020/09/02	0	0.00	2	39.63	40.65	-2	5,047	-0.04%
2020/09/01	12	39.85	0	0.00	39.65	12	4,992	0.24%
2020/08/31	17	39.49	20	40.40	40.80	-3	4,905	-0.06%
2020/08/28	3	39.00	8	38.78	38.70	-5	4,688	-0.11%
2020/08/27	10	38.81	13	38.72	38.75	-3	4,655	-0.06%
2020/08/26	3	38.10	2	38.33	38.05	1	4,553	0.02%
2020/08/25	2	38.30	36	39.17	38.00	-34	4,514	-0.75%
2020/08/24	1	37.25	16	38.44	38.40	-15	4,417	-0.34%
2020/08/21	21	37.70	21	36.93	37.55	0	4,316	0.00%
2020/08/20	39	36.50	4	36.53	35.90	35	4,217	0.83%
2020/08/19	9	39.14	20.1	38.72	38.20	-11.1	4,097	-0.27%
2020/08/18	35	38.94	33	39.48	39.05	2	3,997	0.05%
2020/08/17	26	37.76	10	37.36	38.30	16	3,711	0.43%
2020/08/14	22	34.83	40	34.50	34.85	-18	3,452	-0.52%
2020/08/13	12	33.94	2	34.00	33.75	10	3,379	0.30%
2020/08/12	33	33.99	34	34.36	34.40	-1	3,363	-0.03%
2020/08/11	59	34.52	12	34.99	34.25	47	3,338	1.41%
2020/08/10	21	34.94	7	35.17	35.10	14	3,314	0.42%
2020/08/07	57	34.97	9	35.00	35.00	48	3,269	1.47%
2020/08/06	20	34.81	16	35.63	35.75	4	3,213	0.12%
2020/08/05	2	34.03	0	0.00	33.95	2	3,113	0.06%
2020/08/04	0	0.00	1	34.00	34.20	-1	3,087	-0.03%
2020/08/03	6	34.18	0	0.00	33.80	6	3,073	0.20%
2020/07/31	3	33.48	0	0.00	33.60	3	3,042	0.10%
2020/07/30	11	34.93	4.1	34.05	33.85	7	3,059	0.23%
2020/07/29	0	0.00	17	34.41	34.75	-17	3,051	-0.56%
2020/07/28	2	33.83	7	33.82	33.30	-5	2,964	-0.17%
2020/07/27	14	34.06	8	33.60	32.95	6	2,874	0.21%
2020/07/24	9.1	35.83	5	36.40	36.60	4.1	2,756	0.15%
2020/07/23	26	37.01	20	37.39	36.25	6	2,645	0.23%
2020/07/22	7	35.49	10	36.60	36.60	-3	2,292	-0.13%
2020/07/21	0	0.00	2.1	33.29	33.30	-2.1	2,134	-0.10%
2020/07/20	1	32.90	2	32.58	32.70	-1	2,083	-0.05%
2020/07/17	4	33.11	20	32.92	32.00	-16	2,019	-0.79%
2020/07/16	0	0.00	3	31.47	31.65	-3	1,780	-0.17%
2020/07/15	6	31.21	7	31.74	31.00	-1	1,749	-0.06%
2020/07/14	8	30.66	5	30.71	30.20	3	1,642	0.18%
2020/07/13	5	31.22	6	31.19	31.10	-1	1,613	-0.06%
2020/07/10	40	31.09	24	31.56	31.55	16	1,556	1.03%
2020/07/09	22	30.79	30	30.86	30.55	-8	1,451	-0.55%
2020/07/08	2	29.20	2	29.20	29.15	0	1,322	0.00%
2020/07/07	24	29.34	20	29.13	29.55	4	1,309	0.31%
2020/07/06	0	0.00	3	29.17	29.15	-3	1,274	-0.24%
2020/07/03	1	28.20	0	0.00	28.35	1	1,236	0.08%
2020/07/02	1	28.55	0	0.00	28.60	1	1,239	0.08%
2020/07/01	5	28.42	4	28.30	28.55	1	1,225	0.08%
2020/06/30	2	27.95	0	0.00	27.95	2	1,191	0.17%
2020/06/23	1	27.50	0	0.00	27.60	1	1,183	0.08%
2020/06/22	3	27.98	4	27.99	27.90	-1	1,180	-0.08%
2020/06/19	6	28.58	0	0.00	28.25	6	1,170	0.51%
2020/06/18	8	28.45	1	28.20	28.25	7	1,170	0.60%
2020/06/17	1	29.05	13	29.08	28.75	-12	1,155	-1.04%
2020/06/16	15	28.59	24	28.43	29.00	-9	1,101	-0.82%
2020/06/15	20	27.65	7	27.23	27.80	13	1,033	1.26%
2020/06/12	4	26.00	2	26.40	26.45	2	977	0.20%
2020/06/11	26	27.24	14	27.17	26.80	12	981	1.22%
2020/06/10	2	26.60	0	0.00	26.50	2	968	0.21%
2020/06/09	1	26.85	1	26.80	26.65	0	993	0.00%
2020/06/08	6	26.77	5	27.06	26.85	1	1,024	0.10%
2020/06/05	0	0.00	3	26.50	26.85	-3	1,033	-0.29%
2020/06/04	3	26.05	0	0.00	26.10	3	1,040	0.29%
2020/06/03	0	0.00	3	26.45	26.15	-3	1,060	-0.28%
2020/06/02	6	25.98	3	26.10	25.90	3	1,060	0.28%
2020/06/01	6	26.35	1	26.55	26.35	5	1,063	0.47%
2020/05/29	0	0.00	8	26.39	26.45	-8	1,073	-0.75%
2020/05/28	7	26.01	7	26.37	25.90	0	1,067	0.00%
2020/05/27	0	0.00	8	25.55	25.80	-8	1,072	-0.75%
2020/05/26	15	25.13	5	24.95	25.00	10	1,085	0.92%
2020/05/25	6	25.17	0	0.00	25.10	6	1,093	0.55%
2020/05/22	15	26.00	0	0.00	25.50	15	1,091	1.37%
2020/05/21	3	26.35	10	26.61	26.50	-7	1,090	-0.64%
2020/05/20	2	26.40	0	0.00	26.30	2	1,107	0.18%
2020/05/19	3	25.75	10	26.04	26.00	-7	1,109	-0.63%
2020/05/18	6	25.52	3	25.60	25.85	3	1,114	0.27%
2020/05/15	27	26.39	3	26.30	25.90	24	1,109	2.16%
2020/05/14	3	27.10	0	0.00	26.85	3	1,091	0.27%
2020/05/13	1	27.40	2	27.45	27.45	-1	1,095	-0.09%
2020/05/12	4	27.53	1	27.60	27.40	3	1,115	0.27%
2020/05/11	0	0.00	1	28.30	28.05	-1	1,151	-0.09%
2020/05/08	7	28.16	1	28.25	28.15	6	1,171	0.51%
2020/05/07	15	28.03	7	28.16	28.15	8	1,206	0.66%
2020/05/06	10	28.17	6	28.48	28.10	4	1,231	0.32%
2020/05/05	35	27.81	36	27.66	28.45	-1	1,307	-0.08%
2020/05/04	11	26.01	4	26.33	26.00	7	1,256	0.56%
2020/04/30	0	0.00	7	26.24	26.60	-7	1,282	-0.55%
2020/04/29	0	0.00	2	25.60	25.55	-2	1,276	-0.16%
2020/04/28	1	25.25	2	25.35	24.85	-1	1,292	-0.08%
2020/04/27	2	24.30	4	24.88	24.75	-2	1,319	-0.15%
2020/04/24	2	24.25	2	24.35	24.15	0	1,359	0.00%
2020/04/23	2	24.30	4	24.63	24.50	-2	1,387	-0.14%
2020/04/22	2	23.50	2	23.75	24.50	0	1,387	0.00%
2020/04/21	6	24.53	0	0.00	24.25	6	1,387	0.43%
2020/04/20	2	25.35	1	25.25	25.15	1	1,378	0.07%
2020/04/17	1	25.85	1	26.20	25.55	0	1,389	0.00%
2020/04/15	2	25.85	2	26.25	25.95	0	1,404	0.00%
2020/04/13	2	25.85	1	26.00	25.80	1	1,401	0.07%
2020/04/10	7	26.63	1	27.35	26.45	6	1,401	0.43%
2020/04/09	2	26.90	5	27.22	27.20	-3	1,409	-0.21%
2020/04/08	0	0.00	3	26.85	27.00	-3	1,404	-0.21%
2020/04/07	0	0.00	24	25.58	26.10	-24	1,413	-1.70%
2020/04/06	4	24.98	5	25.29	25.35	-1	1,397	-0.07%
2020/04/01	25	24.54	13	24.85	25.20	12	1,395	0.86%
2020/03/31	5	24.34	4	24.70	24.30	1	1,387	0.07%
2020/03/30	3	23.60	3	23.95	24.15	0	1,390	0.00%
2020/03/27	2	24.30	2	24.80	24.10	0	1,389	0.00%
2020/03/26	3	23.20	3	23.50	23.80	0	1,383	0.00%
2020/03/25	1	23.50	3	23.80	23.60	-2	1,383	-0.14%
2020/03/24	1	22.30	0	0.00	22.60	1	1,392	0.07%
2020/03/23	3	19.80	3	20.20	21.20	0	1,439	0.00%
2020/03/20	0	0.00	9	21.00	21.40	-9	1,446	-0.62%
2020/03/19	5	20.17	0	0.00	19.95	5	1,439	0.35%
2020/03/18	3	22.60	3	23.20	22.15	0	1,414	0.00%
2020/03/17	3	22.65	0	0.00	22.65	3	1,408	0.21%
2020/03/16	1	24.30	1	24.25	24.20	0	1,413	0.00%
2020/03/13	11	24.80	5	24.80	25.40	6	1,393	0.43%
2020/03/12	6	28.75	5	27.80	27.55	1	1,365	0.07%
2020/03/11	4	29.70	0	0.00	29.45	4	1,331	0.30%
2020/03/10	6	30.23	0	0.00	30.25	6	1,312	0.46%
2020/03/09	9	30.40	5	30.83	30.35	4	1,290	0.31%
2020/03/06	2	30.93	2	30.85	31.05	0	1,273	0.00%
2020/03/05	0	0.00	3	30.75	30.70	-3	1,266	-0.24%
2020/03/04	0	0.00	2	30.30	30.50	-2	1,262	-0.16%
2020/03/03	2	29.90	7	30.13	30.00	-5	1,258	-0.40%
2020/03/02	3	28.10	5	28.96	29.60	-2	1,264	-0.16%
2020/02/27	12	29.86	5	30.70	29.15	7	1,276	0.55%
2020/02/26	2	30.70	12	30.15	30.35	-10	1,272	-0.79%
2020/02/25	11	29.34	9	29.52	29.75	2	1,260	0.16%
2020/02/24	8	29.39	8	29.68	29.80	0	1,247	0.00%
2020/02/21	21	29.80	8	29.78	29.75	13	1,245	1.04%
2020/02/20	5	30.52	11	30.76	30.40	-6	1,225	-0.49%
2020/02/19	12	30.31	10	30.55	30.40	2	1,225	0.16%
2020/02/18	9	30.60	9	30.90	30.55	0	1,236	0.00%
2020/02/17	13	30.68	4	30.98	30.65	9	1,243	0.72%
2020/02/14	2	30.90	12	31.10	31.00	-10	1,241	-0.81%
2020/02/13	12	31.00	2	31.30	30.80	10	1,228	0.81%
2020/02/12	4	31.38	2	31.45	31.40	2	1,204	0.17%
2020/02/11	1	31.05	0	0.00	31.35	1	1,153	0.09%
2020/02/10	11	31.86	15	31.72	31.90	-4	1,128	-0.35%
2020/02/07	5	31.18	12	31.42	31.35	-7	1,088	-0.64%
2020/02/06	1	30.60	8	31.01	30.95	-7	1,051	-0.67%
2020/02/05	15	29.98	13	30.21	30.05	2	920	0.22%
2020/02/04	6	30.13	2	30.25	30.25	4	896	0.45%
2020/02/03	3	29.17	0	0.00	29.20	3	859	0.35%
2020/01/31	2	29.60	0	0.00	30.00	2	844	0.24%
2020/01/30	0	0.00	21	29.05	29.00	-21	821	-2.56%
2020/01/20	0	0.00	4	30.00	30.35	-4	785	-0.51%
2020/01/13	7	29.35	1	29.25	28.80	6	701	0.86%
2020/01/10	2	29.10	24	29.38	28.75	-22	688	-3.20%
2020/01/09	20	28.30	4	28.00	28.30	16	666	2.40%
2020/01/08	1	27.90	0	0.00	27.60	1	664	0.15%
2020/01/06	1	28.25	0	0.00	28.25	1	676	0.15%
2019/12/25	0	0.00	25	29.01	29.00	-25	640	-3.91%
2019/12/23	10	29.90	10	29.68	29.35	0	632	0.00%
2019/12/20	0	0.00	11	29.50	29.45	-11	629	-1.75%
2019/12/19	3	29.80	1	29.80	29.65	2	628	0.32%
2019/12/18	6	30.00	11	29.90	30.15	-5	618	-0.81%
2019/12/17	0	0.00	1	29.35	29.40	-1	564	-0.18%
2019/12/12	3	29.15	0	0.00	28.65	3	547	0.55%
2019/12/11	6	29.70	0	0.00	29.10	6	544	1.10%
2019/12/10	0	0.00	15	28.53	28.60	-15	523	-2.86%
2019/12/09	0	0.00	4	28.20	28.20	-4	521	-0.77%
2019/12/06	10	28.00	10	27.60	27.75	0	516	0.00%
2019/11/29	3	28.75	1	28.65	28.45	2	521	0.38%
2019/11/26	0	0.00	2	28.05	28.20	-2	488	-0.41%
2019/11/15	3	26.60	0	0.00	26.50	3	466	0.64%
2019/11/14	10	26.80	1	26.40	26.65	9	448	2.01%
2019/11/12	10	25.80	0	0.00	25.75	10	441	2.26%
2019/11/08	10	25.55	0	0.00	25.65	10	473	2.11%
2019/10/16	1	26.05	0	0.00	25.95	1	855	0.12%
2019/10/15	0	0.00	23	25.52	25.95	-23	881	-2.61%
2019/10/08	0	0.00	8	25.90	25.95	-8	959	-0.83%
2019/10/07	0	0.00	1	26.00	25.90	-1	980	-0.10%
2019/10/04	1	25.70	0	0.00	25.70	1	986	0.10%
2019/10/03	1	25.80	4	25.85	25.85	-3	995	-0.30%
2019/10/02	0	0.00	1	26.00	26.10	-1	1,003	-0.10%
2019/09/27	0	0.00	3	26.10	25.85	-3	1,050	-0.29%
2019/09/24	0	0.00	4	26.23	26.00	-4	1,058	-0.38%
2019/09/23	0	0.00	4	25.93	26.00	-4	1,075	-0.37%
2019/09/20	2	25.50	0	0.00	25.45	2	1,074	0.19%
2019/09/19	0	0.00	3	25.27	25.40	-3	1,072	-0.28%
2019/09/18	2	24.98	2	24.80	24.80	0	1,067	0.00%
2019/09/09	1	24.50	2	24.70	24.70	-1	1,202	-0.08%
2019/09/06	1	24.50	0	0.00	24.60	1	1,216	0.08%
2019/09/04	4	23.65	0	0.00	23.60	4	1,261	0.32%
2019/09/02	5	23.36	2	23.40	23.40	3	1,363	0.22%
2019/08/28	4	23.39	0	0.00	23.30	4	1,582	0.25%
2019/08/22	1	23.60	0	0.00	23.05	1	1,565	0.06%
2019/08/20	0.3	22.80	0	0.00	22.80	0.3	1,551	0.02%
2019/08/19	0.2	22.75	0	0.00	22.70	0.2	1,542	0.01%
2019/08/15	1	22.10	0	0.00	22.15	1	1,530	0.07%
2019/08/14	0	0.00	10	22.36	22.30	-10	1,525	-0.66%
2019/08/06	4	23.04	2	22.68	23.05	2	1,486	0.13%
2019/08/05	5	23.95	0	0.00	23.70	5	1,466	0.34%
2019/08/02	5	24.29	2	24.25	24.15	3	1,447	0.21%
2019/08/01	1	25.25	0	0.00	25.15	1	1,414	0.07%
2019/07/31	9	25.38	15	25.55	25.50	-6	1,394	-0.43%
2019/07/30	3	26.02	1	26.10	25.90	2	1,371	0.15%
2019/07/26	5	27.90	6	27.81	27.60	-1	1,309	-0.08%
2019/07/25	0	0.00	26	27.38	27.40	-26	1,300	-2.00%
2019/07/23	0	0.00	1	28.25	27.70	-1	1,277	-0.08%
2019/07/22	4	28.98	6	28.51	28.55	-2	1,253	-0.16%
2019/07/19	5	28.70	8	28.71	28.90	-3	1,208	-0.25%
2019/07/18	1	27.65	0	0.00	27.65	1	1,142	0.09%
2019/07/17	0	0.00	12	27.83	27.80	-12	1,114	-1.08%
2019/07/15	1	27.10	8	26.99	27.30	-7	1,072	-0.65%
2019/07/12	20	28.18	2	28.10	27.60	18	1,053	1.71%
2019/07/11	0	0.00	1	27.20	27.30	-1	999	-0.10%
2019/07/09	3	27.20	6	26.98	27.05	-3	973	-0.31%
2019/07/08	2	26.65	2	26.73	26.80	0	963	0.00%
2019/07/05	0	0.00	4	27.00	27.00	-4	958	-0.42%
2019/07/04	9	27.02	3	27.20	26.85	6	947	0.63%
2019/07/03	0	0.00	10	26.12	26.15	-10	901	-1.11%
2019/07/02	0	0.00	1	25.65	26.00	-1	895	-0.11%
2019/07/01	2	25.65	0	0.00	25.65	2	892	0.22%
2019/06/28	10	26.20	10	26.35	25.55	0	888	0.00%
2019/06/27	0	0.00	1	25.60	25.60	-1	865	-0.12%
2019/06/26	1	25.65	1	25.75	25.55	0	868	0.00%
2019/06/25	0	0.00	2	26.10	25.80	-2	872	-0.23%
2019/06/24	4	25.25	4	26.08	26.10	0	870	0.00%
2019/06/21	1	25.80	4	25.75	25.75	-3	861	-0.35%
2019/06/20	6	26.32	0	0.00	26.30	6	851	0.70%
2019/06/19	2	26.43	4	26.45	26.55	-2	852	-0.23%
2019/06/18	18	26.75	13	26.35	26.45	5	840	0.59%
2019/06/17	5	25.73	2	25.50	25.50	3	786	0.38%
2019/06/14	1	27.15	0	0.00	26.70	1	755	0.13%
2019/06/13	1	26.75	2	27.00	27.10	-1	749	-0.13%
2019/06/12	2	26.93	6	27.37	27.00	-4	736	-0.54%
2019/06/11	5	26.65	3	26.82	26.85	2	686	0.29%
2019/06/10	9	27.53	2	27.30	27.35	7	653	1.07%
2019/06/06	13	26.67	3	26.77	27.00	10	582	1.72%
2019/06/05	0	0.00	11	25.20	25.90	-11	464	-2.37%
2019/06/04	11	23.70	8	23.69	23.75	3	363	0.82%
2019/05/29	2	23.35	2	23.20	23.25	0	359	0.00%
2019/05/28	2	23.48	1	23.85	23.40	1	357	0.28%
2019/05/24	0	0.00	1	23.00	22.90	-1	347	-0.29%
2019/05/23	0	0.00	1	22.80	22.85	-1	347	-0.29%
2019/05/22	7	22.80	0	0.00	22.80	7	347	2.01%
2019/05/21	3	22.80	0	0.00	22.80	3	351	0.85%
2019/05/20	0	0.00	1	22.65	22.90	-1	353	-0.28%
2019/05/17	8	22.50	0	0.00	22.45	8	342	2.34%
2019/05/16	2	22.10	0	0.00	22.25	2	340	0.59%
2019/05/13	5	21.60	0	0.00	21.65	5	344	1.45%
2019/05/08	10	21.20	0	0.00	21.05	10	383	2.61%
2019/04/24	0	0.00	4	21.40	21.20	-4	483	-0.83%
2019/04/23	2	21.40	0	0.00	21.40	2	478	0.42%
2019/04/16	5	22.40	0	0.00	22.10	5	456	1.09%
2019/04/15	6	22.50	1	22.95	22.50	5	452	1.10%
2019/04/11	1	22.70	0	0.00	22.65	1	451	0.22%
2019/04/10	0	0.00	6	23.00	23.15	-6	445	-1.35%
2019/04/01	5	24.00	0	0.00	23.70	5	437	1.14%
2019/03/22	0	0.00	1	23.35	23.05	-1	409	-0.24%
2019/03/19	7	23.09	0	0.00	23.30	7	390	1.79%
2019/03/18	0	0.00	2	23.10	23.25	-2	383	-0.52%
2019/02/25	0	0.00	1	22.05	22.10	-1	371	-0.27%
2019/02/20	2	22.03	0	0.00	21.70	2	368	0.54%
2019/02/19	5	21.50	0	0.00	21.95	5	364	1.37%
2019/02/12	0	0.00	2	22.15	22.20	-2	356	-0.56%
2019/02/11	2	22.25	7	22.49	22.40	-5	353	-1.42%
2019/01/29	5	22.10	0	0.00	21.75	5	340	1.47%
2019/01/25	0	0.00	1	21.00	20.80	-1	315	-0.32%
2019/01/23	1	21.10	2	21.00	21.00	-1	290	-0.34%
2019/01/22	3	20.77	1	20.75	20.70	2	261	0.76%
2019/01/15	0	0.00	1	19.15	19.10	-1	254	-0.39%
2019/01/14	0	0.00	1	19.15	19.05	-1	260	-0.38%
2019/01/04	0	0.00	1	18.20	18.50	-1	301	-0.33%
2018/12/27	0	0.00	3	18.90	18.80	-3	386	-0.78%
2018/12/24	0	0.00	3	19.35	19.40	-3	502	-0.60%
2018/12/22	7	19.52	2	19.38	19.35	5	535	0.93%
2018/12/17	0	18.85	0	0.00	18.70	0	739	0.00%
2018/12/10	0	0.00	1	18.45	18.40	-1	1,094	-0.09%
2018/12/05	0	0.00	3	18.95	19.00	-3	1,150	-0.26%
2018/12/04	0	0.00	1	19.30	19.15	-1	1,153	-0.09%
2018/12/03	1	19.40	0	0.00	19.50	1	1,157	0.09%
2018/11/27	0	0.00	2	18.90	18.85	-2	1,155	-0.17%
2018/11/16	2	18.60	0	0.00	18.60	2	1,172	0.17%
2018/10/25	2	17.68	0	0.00	17.05	2	1,220	0.16%
2018/10/19	1	18.45	0	0.00	18.55	1	1,214	0.08%
2018/10/18	2	19.18	0	0.00	19.00	2	1,203	0.17%
2018/10/12	2	19.15	0	0.00	19.35	2	1,192	0.17%
2018/10/11	2	19.73	0	0.00	19.40	2	1,182	0.17%
2018/10/09	5	21.99	7	21.50	21.55	-2	1,161	-0.17%
2018/10/08	10	22.36	0	0.00	22.25	10	1,148	0.87%
2018/10/05	8	23.39	110	23.53	22.50	-102	1,139	-8.95%	大賣/鉅額交易
2018/10/04	0	0.00	9	23.93	24.00	-9	1,110	-0.81%
2018/10/03	0	0.00	6	24.20	23.80	-6	1,100	-0.55%
2018/10/02	125	24.73	19	25.01	24.30	106	1,080	9.81%	大買/鉅額交易
2018/10/01	0	0.00	4	24.03	24.30	-4	1,003	-0.40%
2018/09/28	4	23.53	2	23.95	23.25	2	973	0.21%
2018/09/27	2	23.80	3	24.05	23.95	-1	962	-0.10%
2018/09/26	6	24.32	12	24.68	24.05	-6	951	-0.63%
2018/09/25	19	25.12	50	24.85	24.75	-31	913	-3.39%
2018/09/21	6	24.52	1	24.80	24.35	5	817	0.61%
2018/09/20	2	24.73	28	24.79	24.45	-26	809	-3.21%
2018/09/19	68	24.51	24	24.30	25.20	44	799	5.50%
2018/09/18	20	24.02	38	24.21	24.50	-18	735	-2.45%
2018/09/12	1	22.20	10	22.60	22.00	-9	624	-1.44%
2018/09/11	10	22.25	0	0.00	22.30	10	596	1.68%
2018/09/04	5	22.15	0	0.00	22.20	5	784	0.64%
2018/08/22	0	0.00	3	21.70	21.65	-3	837	-0.36%
2018/08/15	0	0.00	1	21.45	21.65	-1	900	-0.11%
2018/08/06	1	22.85	0	0.00	23.45	1	1,000	0.10%
2018/08/02	0	0.00	2	22.30	22.10	-2	1,060	-0.19%
2018/07/26	1	22.00	0	0.00	21.75	1	1,256	0.08%
2018/07/24	0	0.00	2	21.75	21.75	-2	1,499	-0.13%
2018/07/17	0	0.00	1	21.90	21.90	-1	2,217	-0.05%
2018/07/03	5	22.36	20	21.93	21.80	-15	3,915	-0.38%
2018/06/28	5	23.25	2	22.90	23.25	3	4,320	0.07%
2018/06/27	3	23.55	24	23.49	23.55	-21	4,753	-0.44%
2018/06/26	0	0.00	5	21.20	21.45	-5	4,854	-0.10%
2018/06/21	0	0.00	10	22.70	22.70	-10	5,087	-0.20%
2018/06/19	5	22.50	0	0.00	22.65	5	5,079	0.10%
2018/06/15	2	22.55	0	0.00	22.50	2	5,047	0.04%
2018/06/14	5	22.71	6	22.73	22.45	-1	5,042	-0.02%
2018/06/13	40	23.56	6	23.35	23.10	34	5,007	0.68%
2018/06/06	0	0.00	3	22.45	22.45	-3	4,905	-0.06%
2018/06/05	4	22.53	0	0.00	22.40	4	4,898	0.08%
2018/06/04	5	22.73	0	0.00	22.85	5	4,892	0.10%
2018/06/01	5	22.20	0	0.00	22.85	5	4,886	0.10%
2018/05/31	0	0.00	5	22.25	22.25	-5	4,872	-0.10%
2018/05/30	2	22.55	1	22.60	22.45	1	4,870	0.02%
2018/05/28	6	22.33	7	22.50	22.30	-1	4,857	-0.02%
2018/05/25	1	23.35	0	0.00	22.90	1	4,837	0.02%
2018/05/24	5	23.70	0	0.00	23.70	5	4,821	0.10%
2018/05/21	5	24.02	2	24.08	24.25	3	4,810	0.06%
2018/05/18	1	23.80	0	0.00	23.80	1	4,807	0.02%
2018/05/17	4	24.19	0	0.00	24.05	4	4,798	0.08%
2018/05/16	4	24.51	1	24.50	24.60	3	4,783	0.06%
2018/05/15	5	24.85	5	25.37	24.70	0	4,773	0.00%
2018/05/14	5	24.40	1	25.00	24.35	4	4,744	0.08%
2018/05/11	2	24.73	13	25.03	24.65	-11	4,736	-0.23%
2018/05/10	14	24.40	0	0.00	24.50	14	4,690	0.30%
2018/05/09	10	24.89	7	25.01	24.80	3	4,674	0.06%
2018/05/08	9	24.52	8	24.49	24.25	1	4,604	0.02%
2018/05/07	9	24.52	4	24.60	24.50	5	4,589	0.11%
2018/05/04	1	24.55	0	0.00	24.70	1	4,565	0.02%
2018/05/03	36	24.92	74	24.26	24.95	-38	4,544	-0.84%
2018/05/02	17	24.69	5	25.19	24.30	12	4,481	0.27%
2018/04/30	10	27.72	6	27.02	26.85	4	4,346	0.09%
2018/04/27	11	26.56	15	27.04	27.30	-4	4,245	-0.09%
2018/04/26	57	26.77	24	26.69	26.60	33	4,166	0.79%
2018/04/25	23	28.78	11	28.70	29.10	12	3,994	0.30%
2018/04/24	14	27.75	32	28.11	27.55	-18	3,885	-0.46%
2018/04/23	40	30.16	18	29.77	29.10	22	3,793	0.58%
2018/04/20	54	28.87	55	28.76	29.10	-1	3,688	-0.03%
2018/04/19	15	26.63	10	27.72	27.50	5	3,280	0.15%
2018/04/18	5	26.12	3	26.70	26.40	2	3,153	0.06%
2018/04/16	7	25.93	11	26.54	26.20	-4	3,050	-0.13%
2018/04/13	0	0.00	9	26.10	25.20	-9	2,966	-0.30%
2018/04/12	5	26.08	0	0.00	25.90	5	2,973	0.17%
2018/04/11	2	28.00	46	26.90	27.20	-44	2,905	-1.51%
2018/04/10	37	31.09	14	30.36	28.35	23	2,720	0.85%
2018/04/09	12	30.56	11	30.63	31.45	1	2,444	0.04%
2018/04/03	15	26.54	14.7	28.01	28.60	0.4	2,245	0.02%
2018/04/02	11	26.18	17	26.20	26.00	-6	2,049	-0.29%
2018/03/31	28	26.15	14	26.11	25.85	14	1,987	0.70%
2018/03/30	103	26.69	87	26.68	26.15	16	1,867	0.86%	大買/
2018/03/29	11	24.90	30	25.14	25.40	-19	1,408	-1.35%
2018/03/28	13.5	23.47	16	23.74	23.10	-2.5	1,224	-0.20%
2018/03/27	17.5	23.22	23	22.94	23.55	-5.5	1,109	-0.50%
2018/03/26	1	21.60	0	0.00	21.45	1	987	0.10%
2018/03/09	0	0.00	2	20.95	21.00	-2	952	-0.21%
2018/02/12	1	20.50	1	20.65	20.70	0	1,130	0.00%
2018/02/06	0	0.00	4	19.85	19.90	-4	1,141	-0.35%
2018/02/01	1	21.35	0	0.00	21.30	1	1,246	0.08%
2018/01/25	2	21.05	0	0.00	20.70	2	1,231	0.16%
2018/01/23	10	21.30	0	0.00	21.20	10	1,223	0.82%
2018/01/18	1	22.20	10	22.25	22.00	-9	1,207	-0.75%
2018/01/17	2	22.20	1	22.40	22.45	1	1,194	0.08%
2018/01/16	13	23.17	12	22.53	22.30	1	1,182	0.08%
2018/01/15	0	0.00	1	22.05	21.65	-1	1,093	-0.09%
2018/01/12	3	21.80	23	21.81	21.95	-20	1,095	-1.83%
2018/01/11	20	22.50	10	22.16	21.85	10	1,082	0.92%
2018/01/09	5	21.91	4	22.04	22.10	1	1,032	0.10%
2018/01/08	15	21.90	18	22.05	22.10	-3	1,029	-0.29%
2018/01/05	0	0.00	15	21.20	21.30	-15	958	-1.57%
2018/01/04	14	21.44	29	21.46	21.00	-15	940	-1.60%
2018/01/03	12	20.65	0	0.00	21.00	12	918	1.31%
2018/01/02	13	20.46	30	20.70	20.90	-17	915	-1.86%