華城 (1519)-群益金鼎-高雄券商分點個股進出

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
524
漲跌
▲6
漲幅
+1.16%
成交量
3,818張
產業
上市電機機械類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	528.00	0.2	523.50	524.00	-0.2	4,683	0.00%
2024/12/16	1	524.83	1.1	528.18	518.00	-0.1	4,774	0.00%
2024/12/13	1	531.00	2	527.01	529.00	-1	4,762	-0.02%
2024/12/12	1	535.01	1	543.00	531.00	0	4,779	0.00%
2024/12/11	2.2	539.09	1	555.00	536.00	1.2	4,804	0.02%
2024/12/10	0.1	561.17	0	0.00	563.00	0.1	4,789	0.00%
2024/12/09	1	571.00	1	560.00	573.00	0	4,846	0.00%
2024/12/06	2.7	567.74	1	563.00	558.00	1.7	4,901	0.03%
2024/12/05	2.1	575.32	3	578.33	567.00	-1	4,958	-0.02%
2024/12/04	1.2	576.73	0	572.00	572.00	1.2	5,002	0.02%
2024/12/03	7	581.02	3.6	577.85	590.00	3.4	4,998	0.07%
2024/12/02	1	567.00	2.1	561.33	566.00	-1.1	4,990	-0.02%
2024/11/29	1.1	540.95	1	548.00	550.00	0.1	5,039	0.00%
2024/11/28	5.2	541.18	3	543.33	543.00	2.2	5,093	0.04%
2024/11/27	1	560.96	1	567.00	553.00	0	5,079	0.00%
2024/11/26	1	562.00	1	565.00	560.00	0	5,094	0.00%
2024/11/25	2.1	557.97	3	564.67	568.00	-0.9	5,117	-0.02%
2024/11/22	2.5	559.56	3	556.33	551.00	-0.5	5,150	-0.01%
2024/11/21	6.2	566.12	6	561.85	555.00	0.1	5,163	0.00%
2024/11/20	4.2	564.59	5	563.79	564.00	-0.9	5,261	-0.02%
2024/11/19	2	577.50	2	583.00	578.00	0	5,319	0.00%
2024/11/18	2.1	583.23	1.2	624.34	571.00	0.9	5,380	0.02%
2024/11/15	1	624.08	2	633.50	624.00	-1	5,345	-0.02%
2024/11/14	2.1	643.32	2	648.00	630.00	0.1	5,413	0.00%
2024/11/13	5.1	643.98	3	644.67	634.00	2.1	5,462	0.04%
2024/11/12	4.2	651.07	7.1	657.56	667.00	-2.9	5,506	-0.05%
2024/11/11	6	635.83	3.1	637.25	645.00	2.9	5,529	0.05%
2024/11/08	1	616.04	2.2	627.91	620.00	-1.2	5,575	-0.02%
2024/11/07	3	610.67	5	612.39	615.00	-2	5,655	-0.04%
2024/11/06	1.1	600.55	1	585.00	584.00	0.1	5,657	0.00%
2024/11/05	6	590.17	6.1	598.93	599.00	-0.1	5,756	0.00%
2024/11/04	1	545.13	0	0.00	560.00	1	5,796	0.02%
2024/11/01	0	0.00	0.1	550.00	559.00	-0.1	5,873	0.00%
2024/10/30	0	0.00	1	547.00	548.00	-1	5,903	-0.02%
2024/10/29	0	550.91	0	0.00	547.00	0	5,953	0.00%
2024/10/28	2	570.50	2	573.50	573.00	0	5,989	0.00%
2024/10/25	1	584.01	1	590.00	586.00	0	6,039	0.00%
2024/10/24	1.1	602.34	0	0.00	578.00	1.1	6,071	0.02%
2024/10/23	1	604.00	3	600.05	604.00	-2	6,093	-0.03%
2024/10/22	3.2	593.82	7.1	594.10	586.00	-3.9	6,065	-0.06%
2024/10/21	3	617.99	3.1	617.65	614.00	0	6,053	0.00%
2024/10/18	1	618.00	1	613.00	618.00	0	6,101	0.00%
2024/10/17	4.1	616.95	3	618.33	613.00	1	6,142	0.02%
2024/10/16	4	612.50	3	616.00	612.00	1	6,205	0.02%
2024/10/15	7	613.70	6	614.00	612.00	1	6,252	0.02%
2024/10/14	4.1	610.29	3	613.33	615.00	1.1	6,295	0.02%
2024/10/11	3	601.78	3.1	612.08	601.00	0	6,309	0.00%
2024/10/09	1.1	617.13	2	628.50	615.00	-0.9	6,385	-0.01%
2024/10/08	1.1	621.20	1	622.00	617.00	0.1	6,420	0.00%
2024/10/07	3	654.34	1	654.07	654.00	2	6,459	0.03%
2024/10/04	2	628.00	3	635.67	631.00	-1	6,459	-0.02%
2024/10/01	1	643.00	4	631.00	649.00	-3	6,503	-0.05%
2024/09/30	3.2	659.16	3	643.00	629.00	0.2	6,442	0.00%
2024/09/27	5	664.59	6	661.17	660.00	-1	6,319	-0.02%
2024/09/26	6	673.00	4	673.25	678.00	2	6,196	0.03%
2024/09/25	10	635.30	8	638.89	648.00	2	6,047	0.03%
2024/09/24	5	633.59	7	636.43	635.00	-2	5,943	-0.03%
2024/09/23	7	640.43	6.1	628.86	650.00	0.9	5,856	0.02%
2024/09/20	3	614.32	6	613.50	606.00	-3	5,724	-0.05%
2024/09/19	19.5	629.15	17.6	623.24	622.00	1.9	5,613	0.03%
2024/09/18	12	603.09	7	616.26	622.00	5	5,484	0.09%
2024/09/16	2	574.50	2	574.00	577.00	0	5,342	0.00%
2024/09/13	4.5	567.89	5	567.80	569.00	-0.5	5,310	-0.01%
2024/09/12	3	569.02	5	563.42	573.00	-2	5,274	-0.04%
2024/09/11	3	545.98	5	542.40	552.00	-2	5,417	-0.04%
2024/09/10	4	547.68	3	541.00	540.00	1	5,601	0.02%
2024/09/09	4	548.49	4	549.75	552.00	0	5,768	0.00%
2024/09/06	6.1	559.37	5	575.40	558.00	1.1	5,899	0.02%
2024/09/05	4	591.50	3	592.00	580.00	1	5,966	0.02%
2024/09/04	2	599.18	2	599.50	600.00	0	6,079	0.00%
2024/09/03	1	655.50	3	640.00	631.00	-2	6,197	-0.03%
2024/09/02	6	686.50	3	664.67	652.00	3	6,198	0.05%
2024/08/30	2	666.98	1.3	665.54	667.00	0.7	6,147	0.01%
2024/08/29	1	670.00	2	670.52	676.00	-1	6,141	-0.02%
2024/08/28	3	670.34	3	672.00	665.00	0	6,168	0.00%
2024/08/27	3	675.66	3	678.33	680.00	0	6,357	0.00%
2024/08/26	6.1	664.74	5	670.20	663.00	1.1	6,415	0.02%
2024/08/23	5	682.09	6	673.50	691.00	-1	6,413	-0.01%
2024/08/22	10.3	692.17	9.3	684.27	677.00	1	6,399	0.01%
2024/08/21	2.3	699.18	3.1	700.89	704.00	-0.7	6,405	-0.01%
2024/08/20	6	697.50	7	703.43	694.00	-1	6,405	-0.02%
2024/08/19	3.1	687.31	3	688.00	685.00	0.1	6,434	0.00%
2024/08/16	6	690.99	8.3	687.72	697.00	-2.3	6,515	-0.04%
2024/08/15	10.1	665.96	8	669.00	656.00	2.1	6,492	0.03%
2024/08/14	6.2	684.99	5	695.20	673.00	1.2	6,489	0.02%
2024/08/13	8	680.58	8	678.38	692.00	0	6,467	0.00%
2024/08/12	6	674.17	7.1	681.01	687.00	-1.1	6,473	-0.02%
2024/08/09	5.1	640.12	5.3	634.18	632.00	-0.3	6,487	0.00%
2024/08/08	7.2	593.92	6	594.83	594.00	1.2	6,508	0.02%
2024/08/07	2	619.50	1.1	590.25	624.00	0.9	6,616	0.01%
2024/08/06	3.2	603.19	2	599.50	588.00	1.2	6,598	0.02%
2024/08/05	6.2	605.16	7	607.86	604.00	-0.8	6,624	-0.01%
2024/08/02	4.1	664.46	4	666.50	661.00	0.1	6,712	0.00%
2024/08/01	3	695.08	3	702.00	685.00	0	6,758	0.00%
2024/07/31	7.1	695.72	9	697.11	694.00	-1.9	6,765	-0.03%
2024/07/30	1.1	745.86	1	762.99	714.00	0.1	6,830	0.00%
2024/07/29	0.2	738.30	2	729.50	711.00	-1.8	6,874	-0.03%
2024/07/26	2.2	773.19	2	800.50	775.00	0.2	6,939	0.00%
2024/07/23	1	929.94	2	934.88	940.00	-1	6,977	-0.01%
2024/07/22	2	899.93	3	968.09	865.00	-1	7,093	-0.01%
2024/07/19	4	948.74	3	952.66	957.00	1	7,173	0.01%
2024/07/18	5	937.64	3	938.74	933.00	2	7,294	0.03%
2024/07/17	1	943.98	2.1	957.50	952.00	-1.1	7,408	-0.01%
2024/07/16	1	935.74	3	941.32	935.00	-2	7,491	-0.03%
2024/07/15	3.2	957.66	1.1	939.91	960.00	2.1	7,614	0.03%
2024/07/12	4.1	927.44	6.2	924.18	907.00	-2.1	7,722	-0.03%
2024/07/11	6	934.51	4.7	941.87	935.00	1.3	7,806	0.02%
2024/07/10	5	947.01	5	950.01	945.00	0	7,869	0.00%
2024/07/09	3.1	948.45	4.2	935.84	948.00	-1.1	7,982	-0.01%
2024/07/08	6.2	924.02	4.2	926.67	905.00	2	7,952	0.03%
2024/07/05	4.6	943.11	4	979.04	936.00	0.6	8,001	0.01%
2024/07/04	0	997.00	0.1	995.47	1015.00	-0.1	8,006	0.00%
2024/07/03	1.3	947.23	1	970.00	970.00	0.3	8,045	0.00%
2024/07/02	0.2	945.34	1	950.91	955.00	-0.8	8,144	-0.01%
2024/07/01	3	948.56	0	946.00	936.00	3	8,148	0.04%
2024/06/28	0	937.29	0.1	941.93	945.00	-0.1	8,152	0.00%
2024/06/27	0	928.67	0	930.00	925.00	0	8,151	0.00%
2024/06/26	0	919.00	0	923.00	919.00	0	8,151	0.00%
2024/06/25	1	901.90	0	909.75	920.00	1	8,165	0.01%
2024/06/24	0	925.54	4	913.68	900.00	-4	8,161	-0.05%
2024/06/21	1	939.00	0	0.00	947.00	1	8,161	0.01%
2024/06/20	2	950.00	0.1	949.12	945.00	1.9	8,163	0.02%
2024/06/19	0	937.20	6.1	921.72	930.00	-6.1	8,158	-0.07%
2024/06/18	5.8	921.12	5.1	928.48	945.00	0.8	8,147	0.01%
2024/06/17	7.1	929.64	10.7	930.06	905.00	-3.5	7,926	-0.04%
2024/06/14	3.1	892.32	4.1	913.54	920.00	-1	7,671	-0.01%
2024/06/13	10.2	826.52	9.7	804.49	837.00	0.5	7,673	0.01%
2024/06/12	6.4	783.89	8	788.25	788.00	-1.7	7,809	-0.02%
2024/06/11	13.7	765.76	7	757.48	792.00	6.6	8,021	0.08%
2024/06/07	5	729.35	6.1	714.76	742.00	-1.1	8,103	-0.01%
2024/06/06	2.1	686.13	1.1	691.85	687.00	1	8,200	0.01%
2024/06/05	3	694.01	3	693.33	691.00	0	8,146	0.00%
2024/06/04	6	695.08	6	690.67	699.00	0	8,130	0.00%
2024/06/03	5	705.60	4	715.00	696.00	1	8,051	0.01%
2024/05/31	4	709.77	3.1	722.40	714.00	1	7,992	0.01%
2024/05/30	10.2	734.46	11.1	736.36	719.00	-0.9	7,770	-0.01%
2024/05/29	11.1	740.00	8	736.76	737.00	3.1	7,665	0.04%
2024/05/28	4	734.78	5	734.60	731.00	-1	7,586	-0.01%
2024/05/27	9	732.89	7	726.74	736.00	2	7,534	0.03%
2024/05/24	8	696.63	4.1	693.44	704.00	3.9	7,392	0.05%
2024/05/23	7	680.85	8.1	682.02	683.00	-1.1	7,290	-0.01%
2024/05/22	4.1	706.13	10.4	706.87	690.00	-6.4	7,414	-0.09%
2024/05/21	8	731.63	7.1	728.94	730.00	0.9	7,452	0.01%
2024/05/20	11	741.73	14.2	745.77	731.00	-3.2	7,526	-0.04%
2024/05/17	11	737.36	7	737.42	741.00	4	7,595	0.05%
2024/05/16	9.4	741.87	7	752.14	739.00	2.4	7,690	0.03%
2024/05/15	10	770.01	8	773.25	755.00	2	7,791	0.03%
2024/05/14	9.1	767.36	11	757.85	767.00	-2	7,801	-0.03%
2024/05/13	6.1	745.03	8.4	748.39	750.00	-2.3	7,822	-0.03%
2024/05/10	3.1	798.24	5	819.60	798.00	-1.9	7,935	-0.02%
2024/05/09	4.1	859.27	4	862.75	835.00	0.1	8,206	0.00%
2024/05/08	12.3	855.97	12.3	866.08	888.00	0	8,398	0.00%
2024/05/07	5	812.79	3	801.06	817.00	2	8,445	0.02%
2024/05/06	4	804.73	4	809.73	797.00	0	8,544	0.00%
2024/05/03	7	826.30	9	822.13	818.00	-2	8,615	-0.02%
2024/05/02	15.1	812.50	12.1	828.31	802.00	3	8,624	0.03%
2024/04/30	4	841.52	7	828.29	847.00	-3	8,719	-0.03%
2024/04/29	6	847.17	7	855.14	853.00	-1	8,889	-0.01%
2024/04/26	9	868.10	7.4	866.27	854.00	1.6	8,899	0.02%
2024/04/25	1.6	835.43	1	854.07	863.00	0.6	8,868	0.01%
2024/04/24	8.5	837.74	9	836.43	854.00	-0.5	8,917	-0.01%
2024/04/23	7.1	830.09	8	815.76	825.00	-0.9	8,918	-0.01%
2024/04/22	9.1	924.86	10	861.84	824.00	-0.9	8,930	-0.01%
2024/04/19	5.1	947.04	3	958.63	915.00	2	9,306	0.02%
2024/04/18	6	961.63	10	959.40	955.00	-4	9,456	-0.04%
2024/04/17	6	916.67	4	884.55	950.00	2	9,597	0.02%
2024/04/16	7.1	878.16	6	876.17	864.00	1	9,707	0.01%
2024/04/15	4	904.43	5	919.00	876.00	-1	9,834	-0.01%
2024/04/12	1	934.80	1	899.35	946.00	0	9,802	0.00%
2024/04/11	3	882.75	2.1	903.01	860.00	1	9,877	0.01%
2024/04/10	4.1	860.57	4	866.06	857.00	0	10,154	0.00%
2024/04/09	1	836.00	1.1	842.00	853.00	-0.1	10,284	0.00%
2024/04/08	4	856.00	2.2	856.58	776.00	1.8	10,564	0.02%
2024/04/03	3	810.00	0	0.00	816.00	3	11,029	0.03%
2024/04/02	0	0.00	0	744.00	792.00	0	11,324	0.00%
2024/03/29	0	682.50	0	0.00	683.00	0	11,702	0.00%
2024/03/28	1	670.12	1	675.00	670.00	0	11,892	0.00%
2024/03/27	0	0.00	0	765.00	710.00	0	11,970	0.00%
2024/03/26	0	793.00	2	805.96	788.00	-2	12,056	-0.02%
2024/03/25	0	0.00	1	720.00	785.00	-1	12,171	-0.01%
2024/03/22	0.9	710.00	0	0.00	714.00	0.9	12,314	0.01%
2024/03/21	0	698.00	0	693.00	700.00	0	12,475	0.00%
2024/03/20	0.2	669.00	0	0.00	676.00	0.2	12,743	0.00%
2024/03/18	14.1	674.08	13.1	675.37	694.00	1	13,261	0.01%
2024/03/15	20.2	663.63	19.1	672.87	665.00	1.1	13,324	0.01%
2024/03/14	7	593.12	9.1	612.57	634.00	-2.1	13,287	-0.02%
2024/03/13	3	567.23	5.2	562.84	577.00	-2.2	13,228	-0.02%
2024/03/12	5.2	531.36	4.2	531.84	525.00	1	13,474	0.01%
2024/03/11	1.2	504.74	0	0.00	514.00	1.2	13,750	0.01%
2024/03/08	0	0.00	0.1	519.56	502.00	-0.1	14,309	0.00%
2024/03/07	0	553.33	0	545.00	541.00	0	14,648	0.00%
2024/03/06	1	550.03	2	558.51	555.00	-1	14,931	-0.01%
2024/03/05	0	538.00	0	542.33	549.00	0	15,117	0.00%
2024/03/04	0	534.20	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0	533.57	2	529.62	538.00	-2	15,309	-0.01%
2024/02/29	1	532.00	0	537.22	538.00	1	15,599	0.01%
2024/02/27	0	536.00	0	531.00	528.00	0	15,849	0.00%
2024/02/26	0.2	544.06	0	548.00	538.00	0.2	15,920	0.00%
2024/02/23	4.1	555.44	7.3	530.89	560.00	-3.2	15,963	-0.02%
2024/02/22	2.1	515.57	2	522.98	517.00	0.1	15,798	0.00%
2024/02/21	12.1	513.96	11.1	517.25	507.00	1	15,728	0.01%
2024/02/20	4.1	505.70	3	503.27	502.00	1.1	15,754	0.01%
2024/02/19	10	511.39	10.1	511.19	502.00	0	15,843	0.00%
2024/02/16	17.1	501.67	19	498.35	503.00	-1.9	15,945	-0.01%
2024/02/15	8	506.65	6	506.59	496.00	2	15,911	0.01%
2024/02/05	10	496.10	10	496.21	492.00	0	15,905	0.00%
2024/02/02	11.1	498.97	9.1	498.57	488.50	2	15,787	0.01%
2024/02/01	10	469.60	16.7	472.86	488.00	-6.7	15,625	-0.04%
2024/01/31	9.1	434.02	9.1	433.14	444.00	0	15,346	0.00%
2024/01/30	7.1	408.21	8.7	408.98	420.00	-1.6	15,277	-0.01%
2024/01/29	5	387.81	10.2	391.88	395.50	-5.1	15,176	-0.03%
2024/01/26	8.1	379.39	8	378.82	380.50	0.1	15,110	0.00%
2024/01/25	13.2	386.89	10	386.35	380.50	3.2	15,092	0.02%
2024/01/24	25.1	389.15	19.1	389.78	392.00	6	15,113	0.04%
2024/01/23	6.1	384.62	8.3	386.65	385.00	-2.2	15,081	-0.01%
2024/01/22	9.2	363.28	10	362.01	371.00	-0.8	14,889	-0.01%
2024/01/19	10.1	359.66	7	358.07	354.50	3.1	14,857	0.02%
2024/01/18	9.1	364.79	9	366.38	360.00	0.1	14,806	0.00%
2024/01/17	7	373.20	8.1	370.34	367.00	-1.1	14,731	-0.01%
2024/01/16	8.1	371.80	8	373.13	371.00	0.1	14,678	0.00%
2024/01/15	49.1	383.51	47.2	385.17	376.50	1.9	14,597	0.01%
2024/01/12	16.1	364.31	21.1	363.25	370.00	-5	14,128	-0.04%
2024/01/11	19.1	362.61	13	363.69	352.50	6.1	13,859	0.04%
2024/01/10	6.1	362.46	7	362.51	367.00	-0.9	13,575	-0.01%
2024/01/09	12	353.34	13.1	353.10	362.00	-1.1	13,419	-0.01%
2024/01/08	8.1	340.09	10.1	340.16	343.50	-2	13,166	-0.02%
2024/01/05	14	332.29	13	332.00	334.00	1	13,086	0.01%
2024/01/04	26	333.28	26.1	335.56	331.50	0	13,130	0.00%
2024/01/03	12	340.25	10.1	340.31	339.50	2	12,941	0.02%
2024/01/02	16.1	339.65	19.3	336.99	342.00	-3.3	12,972	-0.03%
2023/12/29	40.4	334.23	33	332.30	327.00	7.4	12,959	0.06%
2023/12/28	10	337.11	17.3	335.12	348.00	-7.3	12,540	-0.06%
2023/12/27	7	318.50	9	319.44	316.50	-2	12,407	-0.02%
2023/12/26	17.1	326.15	11	323.09	315.00	6.1	12,443	0.05%
2023/12/25	10.1	333.10	14.1	333.39	333.50	-4	12,426	-0.03%
2023/12/22	6	322.15	4	322.50	321.00	2	12,567	0.02%
2023/12/21	2	323.25	2	325.50	318.50	0	12,690	0.00%
2023/12/20	8	331.38	5	335.50	329.00	3	12,710	0.02%
2023/12/19	6	335.67	6	334.00	332.50	0	12,698	0.00%
2023/12/18	6	345.08	4	347.25	340.00	2	12,706	0.02%
2023/12/15	6.2	362.68	5.1	368.26	347.50	1.2	12,695	0.01%
2023/12/14	10.1	354.35	8	355.44	355.00	2.1	12,522	0.02%
2023/12/13	6.1	364.72	6.1	367.23	355.50	0.1	12,405	0.00%
2023/12/12	13	348.97	14	350.80	356.00	-1	12,247	-0.01%
2023/12/11	6	345.45	4	346.11	339.00	2	12,126	0.02%
2023/12/08	6.1	361.66	7	362.36	367.00	-0.9	11,943	-0.01%
2023/12/07	9	363.38	6.1	361.95	360.50	2.9	11,751	0.02%
2023/12/06	16	344.18	15	342.17	345.00	1	11,318	0.01%
2023/12/05	11	319.36	15	321.17	340.00	-4	10,842	-0.04%
2023/12/04	7	296.67	13	299.85	309.50	-6	10,334	-0.06%
2023/12/01	24	285.77	25	290.22	285.00	-1	10,050	-0.01%
2023/11/30	10	278.10	10	279.90	280.00	0	9,890	0.00%
2023/11/29	1	271.50	0	0.00	274.50	1	9,933	0.01%
2023/11/28	5	267.80	9	270.11	275.50	-4	10,156	-0.04%
2023/11/27	26	277.13	25.3	279.07	266.50	0.7	10,131	0.01%
2023/11/24	12.3	269.84	14	271.71	275.00	-1.7	9,994	-0.02%
2023/11/23	1	252.50	2	254.50	252.50	-1	9,949	-0.01%
2023/11/22	4	259.25	2	260.25	256.00	2	10,050	0.02%
2023/11/21	3	263.67	6.2	264.55	262.00	-3.2	10,180	-0.03%
2023/11/20	6	269.83	3	270.50	263.50	3	10,417	0.03%
2023/11/17	10.1	280.37	14	281.75	273.00	-3.9	10,720	-0.04%
2023/11/16	37.1	276.72	32	277.01	280.00	5.1	10,852	0.05%
2023/11/15	46	271.79	56	273.31	275.50	-10	10,892	-0.09%
2023/11/14	15	254.09	18	254.56	258.50	-3	10,845	-0.03%
2023/11/13	26	245.17	24	245.40	247.50	2	10,839	0.02%
2023/11/10	6	235.58	7.1	236.36	237.50	-1.1	10,923	-0.01%
2023/11/09	6.1	238.32	2	243.25	234.50	4.1	10,959	0.04%
2023/11/08	10	243.65	8	243.75	242.00	2	10,935	0.02%
2023/11/07	30	246.42	23	247.68	242.00	7	10,964	0.06%
2023/11/06	17	236.97	17.1	236.65	241.00	-0.1	10,911	0.00%
2023/11/03	5	227.70	9	228.61	225.00	-4	10,967	-0.04%
2023/11/02	9.1	225.51	9	226.72	224.50	0.1	10,967	0.00%
2023/11/01	14	219.64	14	220.71	224.00	0	10,955	0.00%
2023/10/31	12.1	234.26	8	229.31	224.00	4.1	10,889	0.04%
2023/10/30	8	248.88	10	248.15	244.00	-2	10,858	-0.02%
2023/10/27	8	258.88	5	254.20	251.00	3	11,053	0.03%
2023/10/26	5	259.81	5.4	260.49	262.00	-0.4	10,964	0.00%
2023/10/25	7	265.85	7	267.07	260.50	0	10,877	0.00%
2023/10/24	10	274.15	10	271.67	264.50	0	10,767	0.00%
2023/10/23	17.1	273.13	17	272.12	276.00	0.1	10,637	0.00%
2023/10/20	2	259.50	3	260.51	263.00	-1	10,519	-0.01%
2023/10/19	3	269.33	2	274.00	260.50	1	10,436	0.01%
2023/10/18	2	277.50	1	280.38	270.00	1	10,358	0.01%
2023/10/17	10.4	290.59	12	283.96	282.00	-1.6	10,301	-0.02%
2023/10/16	4	282.65	5.3	284.32	286.50	-1.3	10,209	-0.01%
2023/10/13	6	280.50	7	281.36	279.00	-1	10,184	-0.01%
2023/10/12	8.3	288.71	6.1	287.13	282.00	2.2	10,510	0.02%
2023/10/11	8	299.56	6	294.83	291.50	2	10,446	0.02%
2023/10/06	11	295.82	13.1	296.27	300.50	-2.1	10,317	-0.02%
2023/10/05	9	277.62	10	282.71	287.00	-1	10,182	-0.01%
2023/10/04	5	264.30	6	267.25	271.50	-1	9,949	-0.01%
2023/10/03	16	267.21	16	262.78	264.50	0	9,877	0.00%
2023/10/02	7	269.00	5	268.09	261.00	2	9,718	0.02%
2023/09/28	5	264.40	4	264.25	271.00	1	9,563	0.01%
2023/09/27	11	259.32	13	260.97	265.00	-2	9,350	-0.02%
2023/09/26	17	250.04	20	245.98	251.50	-3	9,032	-0.03%
2023/09/25	4	237.25	3	240.83	237.00	1	8,848	0.01%
2023/09/22	6	245.33	6	241.42	236.00	0	8,783	0.00%
2023/09/21	9	245.33	7	246.36	244.50	2	8,758	0.02%
2023/09/20	8	246.06	14	242.21	248.00	-6	8,738	-0.07%
2023/09/19	5	244.40	2	248.50	237.50	3	8,858	0.03%
2023/09/18	7	250.29	6	252.50	246.50	1	8,894	0.01%
2023/09/15	5	258.30	6	260.92	257.50	-1	8,950	-0.01%
2023/09/14	8.1	261.13	5	259.20	258.00	3.1	9,015	0.03%
2023/09/13	4	272.25	2	280.25	266.00	2	9,182	0.02%
2023/09/12	5	273.71	5	271.14	283.00	0	9,729	0.00%
2023/09/11	3	284.33	2	289.75	277.50	1	9,959	0.01%
2023/09/08	1	295.00	2	291.75	293.00	-1	10,021	-0.01%
2023/09/07	6	288.92	5	288.40	290.50	1	10,082	0.01%
2023/09/06	3	291.67	3	292.00	290.00	0	10,299	0.00%
2023/09/05	3.1	290.11	1.1	292.77	289.00	2	10,371	0.02%
2023/09/04	8	300.06	9.1	300.93	300.00	-1.1	10,417	-0.01%
2023/09/01	16.1	309.15	12.7	299.78	292.50	3.4	10,454	0.03%
2023/08/31	9	291.72	10	295.10	299.50	-1	10,427	-0.01%
2023/08/30	14	289.93	14.1	292.28	293.00	-0.1	11,197	0.00%
2023/08/29	12.7	284.78	13	285.77	289.00	-0.3	11,426	0.00%
2023/08/28	11	278.50	10	275.45	275.00	1	11,457	0.01%
2023/08/25	10.1	285.32	11	285.64	286.50	-0.9	11,690	-0.01%
2023/08/24	9.1	287.86	15	289.23	280.50	-5.9	11,751	-0.05%
2023/08/23	16	279.78	14	278.61	276.50	2	11,892	0.02%
2023/08/22	8	264.75	21	271.07	276.50	-13	11,782	-0.11%
2023/08/21	8	241.25	10	243.90	251.50	-2	11,843	-0.02%
2023/08/18	12	238.88	11	238.35	229.00	1	11,991	0.01%
2023/08/17	12	228.71	13	230.76	236.00	-1	12,409	-0.01%
2023/08/16	11.1	214.57	10	215.15	220.50	1	12,760	0.01%
2023/08/15	5	206.80	13.1	207.99	211.50	-8.1	13,520	-0.06%
2023/08/14	8	203.25	3.1	204.83	192.50	4.9	13,995	0.04%
2023/08/11	10.1	211.08	8	216.06	211.50	2.1	14,177	0.01%
2023/08/10	4	219.75	3	219.00	208.50	1	14,810	0.01%
2023/08/09	14.1	222.98	14	223.79	224.00	0.1	15,071	0.00%
2023/08/08	12	209.92	6.3	213.65	215.00	5.7	15,351	0.04%
2023/08/07	1	212.00	1	221.83	210.00	0	15,491	0.00%
2023/08/04	5	213.20	7	208.57	213.00	-2	15,662	-0.01%
2023/08/02	4	209.02	3	216.50	204.50	1	16,601	0.01%
2023/08/01	12	229.42	12	230.42	215.50	0	16,927	0.00%
2023/07/28	0	0.00	0	228.00	229.00	0	17,038	0.00%
2023/07/27	0	0.00	1	220.00	225.00	-1	17,452	-0.01%
2023/07/24	0	0.00	0.1	210.00	202.50	-0.1	18,317	0.00%
2023/07/20	0	201.00	0	0.00	207.00	0	18,924	0.00%
2023/07/19	0.1	195.00	0	0.00	194.50	0.1	19,270	0.00%
2023/07/18	0	0.00	4	208.50	205.00	-4	19,478	-0.02%
2023/07/17	4	214.13	5	211.72	217.50	-1	19,696	-0.01%
2023/07/14	0	0.00	3	200.00	200.00	-3	19,571	-0.02%
2023/07/13	2	182.00	1	183.00	182.00	1	19,921	0.01%
2023/07/12	3	180.50	5	175.20	179.50	-2	20,297	-0.01%
2023/07/11	5	165.70	2	164.75	166.00	3	20,490	0.01%
2023/07/10	0	0.00	10	158.75	160.50	-10	21,069	-0.05%
2023/07/05	0	0.00	0	149.50	146.00	0	21,794	0.00%
2023/07/03	1	147.00	0	0.00	149.00	1	22,625	0.00%
2023/06/30	0	0.00	2	147.01	147.50	-2	22,645	-0.01%
2023/06/29	3	153.17	2	152.50	153.50	1	22,638	0.00%
2023/06/28	16	153.63	13	153.08	150.50	3	22,599	0.01%
2023/06/27	9	162.56	11	160.64	154.00	-2	22,552	-0.01%
2023/06/26	5	164.00	4	165.25	162.50	1	22,389	0.00%
2023/06/21	6	163.17	5	163.50	163.50	1	22,342	0.00%
2023/06/20	17	162.09	12	162.54	162.00	5	22,277	0.02%
2023/06/19	27	166.93	23	162.83	161.00	4	22,196	0.02%
2023/06/16	26	166.56	25.5	166.04	165.50	0.5	22,158	0.00%
2023/06/15	1	152.00	4	152.65	157.00	-3	21,752	-0.01%
2023/06/14	9	150.33	9	147.67	146.00	0	21,479	0.00%
2023/06/13	6	148.75	5	148.30	146.50	1	21,487	0.00%
2023/06/12	6	146.58	7	147.93	147.50	-1	21,458	0.00%
2023/06/09	4	151.63	6	152.08	153.50	-2	21,336	-0.01%
2023/06/08	6	152.84	4	154.00	151.50	2	21,375	0.01%
2023/06/07	9	154.11	6	153.75	155.00	3	21,519	0.01%
2023/06/06	10	153.85	8	154.50	153.00	2	21,748	0.01%
2023/06/05	31.5	163.45	24	161.21	156.00	7.5	22,003	0.03%
2023/06/02	14	153.00	30	152.43	158.00	-16	21,575	-0.07%
2023/06/01	15	144.90	11.1	144.45	144.00	3.9	21,395	0.02%
2023/05/31	11	141.82	13	142.12	145.00	-2	21,260	-0.01%
2023/05/30	12.1	140.26	4	140.51	141.00	8.1	20,917	0.04%
2023/05/29	25	141.78	28	142.68	141.00	-3	20,759	-0.01%
2023/05/26	15.1	139.67	9	137.33	135.50	6.1	20,465	0.03%
2023/05/25	11	141.27	16.1	140.62	141.00	-5.1	20,375	-0.02%
2023/05/24	30.1	136.40	27	136.56	139.00	3.1	20,944	0.01%
2023/05/23	29	131.23	25	133.02	137.00	4	21,081	0.02%
2023/05/22	22	126.50	28.1	129.04	128.50	-6.1	20,821	-0.03%
2023/05/19	58	122.35	55	122.40	123.50	3	20,484	0.01%
2023/05/18	26	114.10	34.3	112.89	117.50	-8.3	19,659	-0.04%
2023/05/17	13	108.62	11	108.55	107.00	2	19,385	0.01%
2023/05/16	37.4	107.37	40	107.39	109.50	-2.7	19,125	-0.01%
2023/05/15	16	105.56	24	104.69	105.00	-8	18,444	-0.04%
2023/05/12	12	98.06	11	97.23	101.50	1	18,028	0.01%
2023/05/11	12	98.06	11	97.23	95.40	1	17,657	0.01%
2023/05/10	13	100.04	12	99.68	98.90	1	17,423	0.01%
2023/05/09	43	108.50	39	109.01	103.00	4	17,153	0.02%
2023/05/08	15	105.13	21	106.64	109.00	-6	16,130	-0.04%
2023/05/05	5	98.86	6	98.32	99.10	-1	15,714	-0.01%
2023/05/04	4	98.20	8	98.00	99.30	-4	15,651	-0.03%
2023/05/03	16	98.85	12	98.75	97.40	4	15,618	0.03%
2023/05/02	22	99.96	12	100.18	103.50	10	15,474	0.06%
2023/04/28	7	94.71	3.1	94.53	94.90	4	15,106	0.03%
2023/04/27	2	89.25	4	91.18	92.60	-2	15,100	-0.01%
2023/04/26	5	92.64	4	92.28	92.30	1	14,970	0.01%
2023/04/25	13.1	96.61	13	94.18	93.70	0.1	14,800	0.00%
2023/04/24	11	98.16	10.1	98.00	98.80	1	14,460	0.01%
2023/04/21	1	97.69	1	95.18	95.40	0	14,258	0.00%
2023/04/20	2	99.11	4	98.15	97.10	-2	14,161	-0.01%
2023/04/19	8	99.56	11	99.45	99.00	-3	14,099	-0.02%
2023/04/18	15	100.88	19	100.38	97.90	-4	14,320	-0.03%
2023/04/17	14	98.09	14.1	98.09	97.10	-0.1	14,921	0.00%
2023/04/14	14.3	95.87	12	95.77	94.70	2.2	15,018	0.01%
2023/04/13	18.2	98.34	15.1	98.29	95.00	3.1	15,106	0.02%
2023/04/12	2	96.15	1	96.80	96.80	1	14,531	0.01%
2023/04/11	6	85.80	13.1	85.48	88.00	-7.1	14,422	-0.05%
2023/04/10	24	81.49	16.2	82.77	80.00	7.8	14,136	0.06%
2023/04/07	34	78.76	48	79.26	78.90	-14	13,888	-0.10%
2023/04/06	6	72.97	13.1	72.19	73.40	-7.1	13,320	-0.05%
2023/03/31	2	68.90	10	70.10	69.30	-8	13,138	-0.06%
2023/03/29	3	69.37	1	69.50	69.50	2	13,175	0.02%
2023/03/28	3.2	68.56	1	68.50	69.00	2.2	13,250	0.02%
2023/03/27	7	70.41	8	69.20	69.20	-1	13,199	-0.01%
2023/03/24	1	71.70	1	71.30	71.60	0	13,146	0.00%
2023/03/23	1	69.94	5	70.70	71.10	-4	13,169	-0.03%
2023/03/22	16	71.28	15	70.54	70.30	1	13,179	0.01%
2023/03/21	18	72.39	16	72.58	71.20	2	13,105	0.02%
2023/03/20	44.1	69.79	31	68.94	72.00	13.1	12,850	0.10%
2023/03/17	3	66.90	2	66.80	66.70	1	12,670	0.01%
2023/03/16	3	67.73	2	67.20	66.20	1	12,877	0.01%
2023/03/15	1	68.70	2	67.95	67.40	-1	13,338	-0.01%
2023/03/13	8	67.29	15	67.43	67.00	-7	13,395	-0.05%
2023/03/10	41	71.24	38	71.34	70.00	3	13,319	0.02%
2023/03/09	72	73.93	61	73.95	75.50	11	13,009	0.08%
2023/03/08	50	72.27	51	71.14	72.70	-1	12,513	-0.01%
2023/03/07	66	69.03	72	69.51	68.90	-6	12,001	-0.05%
2023/03/06	6	65.70	7	65.71	65.60	-1	11,557	-0.01%
2023/03/03	18	64.03	17	64.16	63.00	1	11,394	0.01%
2023/03/02	3	63.83	0	0.00	63.00	3	11,292	0.03%
2023/03/01	26	62.88	28	63.20	63.50	-2	11,251	-0.02%
2023/02/24	4	62.73	4	63.10	63.00	0	11,218	0.00%
2023/02/23	15	63.97	11	64.12	64.30	4	11,108	0.04%
2023/02/22	124	64.93	96	65.88	64.80	28	10,890	0.26%	大買/
2023/02/21	14	61.78	53	61.91	64.50	-39	9,936	-0.39%
2023/02/20	72	59.20	39	59.04	58.70	33	9,340	0.35%
2023/02/17	27	57.50	40	57.26	57.80	-13	8,918	-0.15%
2023/02/16	39	56.28	13	56.19	56.00	26	8,693	0.30%
2023/02/15	19	56.05	52	54.63	55.50	-33	8,537	-0.39%
2023/02/14	20	53.13	30	53.37	53.50	-10	8,236	-0.12%
2023/02/13	3	53.10	0	0.00	53.10	3	8,187	0.04%
2023/02/10	73	55.32	63	55.64	54.50	10	8,088	0.12%
2023/02/09	82	55.83	84	55.70	55.50	-2	8,006	-0.02%
2023/02/08	30	55.53	31	55.82	54.70	-1	7,887	-0.01%
2023/02/07	10	55.00	10	55.45	55.10	0	7,838	0.00%
2023/02/06	11	54.56	12	54.78	54.90	-1	7,803	-0.01%
2023/02/03	4	54.40	1	54.50	54.50	3	7,776	0.04%
2023/02/02	32	56.95	26	57.54	56.00	6	7,691	0.08%
2023/02/01	94	57.14	93	57.62	56.40	1	7,549	0.01%
2023/01/31	77	55.99	83	56.24	56.50	-6	7,360	-0.08%
2023/01/30	15	52.90	16	54.51	54.40	-1	7,096	-0.01%
2023/01/17	62	52.30	59	52.46	52.30	3	6,920	0.04%
2023/01/13	2	50.90	11	51.03	50.20	-9	6,744	-0.13%
2023/01/12	5	51.80	5	52.30	51.00	0	6,740	0.00%
2023/01/11	16	52.83	6	52.95	52.20	10	6,691	0.15%
2023/01/10	1	52.40	1	52.40	52.40	0	6,550	0.00%
2023/01/09	26	52.26	23	52.59	52.40	3	6,462	0.05%
2023/01/06	70	53.60	45	53.10	52.10	25	6,331	0.39%
2023/01/05	61	58.42	56	58.15	56.90	5	5,863	0.09%
2023/01/04	55	53.97	93.6	54.81	57.60	-38.6	4,884	-0.79%
2023/01/03	24	51.06	43	50.47	52.40	-19	4,383	-0.43%
2022/12/30	3	48.72	2	49.70	48.30	1	3,991	0.03%
2022/12/29	4	49.03	0	0.00	49.30	4	3,947	0.10%
2022/12/28	20	49.21	20	49.54	48.75	0	4,010	0.00%
2022/12/27	20	49.30	15	49.75	49.10	5	4,007	0.12%
2022/12/26	5	49.30	0	0.00	49.50	5	3,948	0.13%
2022/12/23	12	48.63	12	49.02	48.90	0	3,954	0.00%
2022/12/22	0	0.00	0.1	48.11	47.90	-0.1	4,034	0.00%
2022/12/21	5	48.75	5	49.30	48.05	0	4,105	0.00%
2022/12/19	4	48.70	0	0.00	47.80	4	4,080	0.10%
2022/12/16	7	49.16	11	49.40	49.20	-4	4,153	-0.10%
2022/12/15	30	49.13	30	49.42	48.90	0	4,340	0.00%
2022/12/14	26	49.12	35	49.16	49.25	-9	4,679	-0.19%
2022/12/13	15	48.38	17.1	48.71	48.45	-2.1	4,798	-0.04%
2022/12/12	5	48.50	6	48.89	48.35	-1	4,889	-0.02%
2022/12/09	5	49.23	5	49.90	48.80	0	4,865	0.00%
2022/12/08	14	49.63	15	50.03	49.60	-1	4,771	-0.02%
2022/12/07	22.1	49.69	10	49.86	49.65	12.1	4,481	0.27%
2022/12/06	5	46.50	6	47.04	48.70	-1	3,873	-0.03%
2022/12/05	1	43.80	2	44.20	44.30	-1	3,623	-0.03%
2022/12/02	5	42.84	5	43.15	42.70	0	3,578	0.00%
2022/11/30	1	41.70	1	41.50	41.50	0	3,485	0.00%
2022/11/22	5	40.84	5	41.12	41.20	0	3,684	0.00%
2022/11/21	3	40.60	4	40.70	40.50	-1	3,607	-0.03%
2022/11/15	1	38.00	0	0.00	38.40	1	3,578	0.03%
2022/11/14	0	0.00	1	37.50	38.10	-1	3,590	-0.03%
2022/10/27	1	38.05	0	0.00	38.05	1	3,778	0.03%
2022/10/24	0	0.00	0	38.70	38.45	0	3,772	0.00%
2022/10/21	1	37.70	1.1	37.98	38.00	-0.1	3,779	0.00%
2022/10/20	1	39.90	2	39.65	39.00	-1	3,746	-0.03%
2022/10/19	1	41.15	1	40.50	40.65	0	3,718	0.00%
2022/10/18	5	41.27	5	41.09	41.00	0	3,724	0.00%
2022/10/17	1	41.15	2	41.15	41.50	-1	3,704	-0.03%
2022/10/14	3	43.17	4	43.24	42.90	-1	3,650	-0.03%
2022/10/13	4	41.93	4	42.35	41.70	0	3,584	0.00%
2022/10/12	15	42.77	13	42.66	43.45	2	3,536	0.06%
2022/10/06	3	43.20	3	43.40	42.30	0	3,426	0.00%
2022/09/30	0	0.00	3	40.18	41.60	-3	3,204	-0.09%
2022/09/29	3	42.00	0	0.00	41.70	3	3,138	0.10%
2022/09/28	4	41.79	5.1	42.10	40.45	-1.1	3,009	-0.04%
2022/09/27	1	40.75	0	0.00	42.00	1	2,891	0.03%
2022/09/26	4	40.49	2	42.15	40.30	2	2,822	0.07%
2022/09/23	6.1	44.73	7	45.14	44.20	-0.9	2,741	-0.03%
2022/09/22	8	43.96	5	43.70	44.90	3	2,634	0.11%
2022/09/21	21.1	44.55	23	45.69	44.00	-1.9	2,393	-0.08%
2022/09/20	13	43.70	11	43.45	43.50	2	1,968	0.10%
2022/09/19	1	40.90	2	41.15	40.40	-1	1,755	-0.06%
2022/09/14	0	0.00	2	39.60	39.35	-2	1,569	-0.13%
2022/09/13	1	40.05	0	0.00	40.05	1	1,564	0.06%
2022/09/12	1	40.40	0	0.00	40.55	1	1,558	0.06%
2022/09/06	0	0.00	1	40.90	39.45	-1	1,604	-0.06%
2022/09/05	1	41.50	0	0.00	41.20	1	1,577	0.06%
2022/09/02	1	42.05	2	41.93	42.00	-1	1,529	-0.07%
2022/08/26	5	39.20	0	0.00	39.10	5	1,238	0.40%
2022/08/25	1	39.25	0	0.00	39.20	1	1,232	0.08%
2022/08/24	10	39.50	10	39.50	39.45	0	1,220	0.00%
2022/08/22	1	38.90	0	0.00	38.90	1	1,172	0.09%
2022/08/19	0	0.00	1	39.80	38.70	-1	1,157	-0.09%
2022/08/18	28	39.67	23	39.98	39.30	5	1,131	0.44%
2022/08/17	23	39.58	24	40.03	39.00	-1	1,067	-0.09%
2022/08/16	24	38.06	35	37.84	38.70	-11	970	-1.13%
2022/08/11	5	37.00	6	35.96	36.30	-1	924	-0.11%
2022/08/09	1	36.25	0	0.00	36.45	1	823	0.12%
2022/08/08	1	36.00	0	0.00	36.10	1	825	0.12%
2022/07/29	1	37.40	1	37.00	37.10	0	846	0.00%
2022/07/28	1	37.10	0	0.00	37.75	1	844	0.12%
2022/07/26	0	0.00	1	37.00	36.50	-1	834	-0.12%
2022/07/25	1	38.60	0	0.00	38.60	1	819	0.12%
2022/07/18	0	0.00	1	37.15	37.05	-1	879	-0.11%
2022/07/15	0	0.00	3	37.03	37.20	-3	883	-0.34%
2022/07/14	4	37.25	2	37.03	37.00	2	911	0.22%
2022/07/06	0	0.00	1	35.40	33.70	-1	913	-0.11%
2022/07/04	0	0.00	12	34.12	34.00	-12	980	-1.22%
2022/07/01	17	35.32	17	35.10	33.80	0	1,032	0.00%
2022/06/30	1	34.80	0	0.00	35.65	1	1,134	0.09%
2022/06/29	4	35.18	1	35.15	35.10	3	1,157	0.26%
2022/06/28	5	36.15	6	36.91	35.15	-1	1,199	-0.08%
2022/06/27	9	35.81	1	35.45	35.50	8	1,179	0.68%
2022/06/24	2	35.35	0	0.00	35.60	2	1,177	0.17%
2022/06/20	1	33.00	0	0.00	32.55	1	1,199	0.08%
2022/06/17	0	0.00	3	33.15	33.90	-3	1,213	-0.25%
2022/06/15	1	37.10	1	36.00	35.00	0	1,273	0.00%
2022/05/13	0	0.00	3	34.60	34.50	-3	1,557	-0.19%
2022/05/12	1	34.50	0	0.00	33.70	1	1,560	0.06%
2022/05/03	6	38.42	6	38.64	38.50	0	1,552	0.00%
2022/04/27	30	39.13	15	39.37	39.20	15	1,579	0.95%
2022/04/26	45	40.24	60	40.40	40.20	-15	1,584	-0.95%
2022/04/22	10	40.58	10	40.80	40.00	0	1,724	0.00%
2022/04/20	33	42.36	30	42.83	41.10	3	2,108	0.14%
2022/04/19	11	41.77	3	42.05	41.90	8	2,397	0.33%
2022/04/18	0	0.00	5	42.79	41.90	-5	2,478	-0.20%
2022/04/15	30	42.69	29	43.33	42.55	1	2,467	0.04%
2022/04/14	3	43.00	10	42.63	43.00	-7	2,444	-0.29%
2022/04/12	0	0.00	3	42.60	42.15	-3	2,426	-0.12%
2022/04/08	8	43.65	5	43.99	44.20	3	2,363	0.13%
2022/04/07	6	43.69	1	42.60	42.30	5	2,310	0.22%
2022/04/06	34	44.00	35	43.55	44.60	-1	2,254	-0.04%
2022/04/01	15	42.01	15	41.88	42.00	0	2,133	0.00%
2022/03/31	16	42.18	10	42.63	41.10	6	2,107	0.28%
2022/03/30	14	41.66	4	41.89	41.60	10	2,059	0.49%
2022/03/29	41	41.19	25.5	41.37	41.60	15.5	2,049	0.75%
2022/03/28	10	40.60	32	40.64	40.95	-22	2,038	-1.08%
2022/03/25	30	41.03	0	0.00	40.45	30	2,029	1.48%
2022/03/24	62	41.65	72	41.75	41.65	-10	2,028	-0.49%
2022/03/23	35	41.30	5	42.35	41.15	30	2,013	1.49%
2022/03/22	65	41.99	66	42.10	41.85	-1	2,001	-0.05%
2022/03/21	65	42.12	97	42.01	41.60	-32	1,999	-1.60%
2022/03/18	22	41.16	11	41.58	40.90	11	1,933	0.57%
2022/03/17	44	41.39	47	41.51	41.30	-3	1,927	-0.16%
2022/03/16	115	41.79	125	41.78	41.30	-10	1,887	-0.53%	大買/大賣/
2022/03/15	69	40.64	15	41.03	40.05	54	1,786	3.02%
2022/03/14	13	41.41	107	40.50	42.05	-94	1,743	-5.39%	大賣/
2022/03/11	25	38.67	5	39.15	38.75	20	1,649	1.21%
2022/03/10	13	38.42	16	38.53	38.65	-3	1,637	-0.18%
2022/03/09	14	37.68	17	37.65	37.85	-3	1,632	-0.18%
2022/03/08	6	36.83	1	37.50	37.00	5	1,629	0.31%
2022/03/07	6	38.08	1	38.30	37.70	5	1,622	0.31%
2022/03/04	7	38.33	2	38.45	38.60	5	1,637	0.31%
2022/03/03	30	38.65	30	38.74	38.70	0	1,636	0.00%
2022/03/02	37	37.33	14	37.70	37.85	23	1,628	1.41%
2022/03/01	6	37.29	49	37.38	37.40	-43	1,627	-2.64%
2022/02/25	4	36.68	4	37.00	36.75	0	1,626	0.00%
2022/02/24	5	36.69	0	0.00	36.45	5	1,623	0.31%
2022/02/23	10	37.40	10	37.60	37.40	0	1,615	0.00%
2022/02/21	5	38.13	0	0.00	38.20	5	1,607	0.31%
2022/02/18	2	38.30	2	38.55	38.50	0	1,608	0.00%
2022/02/17	7	39.11	10	38.95	38.45	-3	1,612	-0.19%
2022/02/16	11	38.50	13	38.70	38.90	-2	1,616	-0.12%
2022/02/15	10	38.10	10	38.33	38.00	0	1,617	0.00%
2022/02/10	3	39.55	3	39.67	39.55	0	1,605	0.00%
2022/02/09	5	39.30	3	39.55	39.50	2	1,601	0.12%
2022/02/08	11	38.65	12	38.52	39.25	-1	1,594	-0.06%
2022/02/07	13	38.00	13	38.25	38.00	0	1,580	0.00%
2022/01/25	3	37.60	0	0.00	37.35	3	1,569	0.19%
2022/01/24	5	37.15	11	38.08	37.75	-6	1,571	-0.38%
2022/01/21	8	39.20	0	0.00	39.05	8	1,548	0.52%
2022/01/20	7	40.03	11	40.86	39.70	-4	1,541	-0.26%
2022/01/19	13	39.28	0	0.00	40.20	13	1,525	0.85%
2022/01/18	33	41.83	25	42.26	40.20	8	1,507	0.53%
2022/01/17	2	38.90	2	40.25	40.25	0	1,338	0.00%
2022/01/14	17	40.48	0	0.00	39.80	17	1,299	1.31%
2022/01/13	46	43.43	31	44.23	42.70	15	1,204	1.25%
2022/01/12	15	42.78	36	42.87	43.55	-21	888	-2.36%
2022/01/11	15	39.48	15	39.58	39.60	0	556	0.00%
2022/01/07	16	36.22	0	0.00	36.15	16	461	3.47%
2022/01/05	15	37.35	15	37.48	37.25	0	470	0.00%
2022/01/03	5	36.99	0	0.00	37.00	5	471	1.06%
2021/12/30	5	37.19	10	37.40	37.35	-5	472	-1.06%
2021/12/28	10	37.05	5	37.30	37.00	5	488	1.02%
2021/12/27	10	36.88	15	36.83	37.10	-5	499	-1.00%
2021/12/24	10	36.64	0	0.00	36.35	10	552	1.81%
2021/12/23	0	0.00	8	36.70	36.70	-8	564	-1.42%
2021/12/21	3	36.80	3	37.05	36.70	0	584	0.00%
2021/12/20	18	37.08	15	37.35	36.80	3	583	0.51%
2021/12/17	10	36.78	10	36.95	36.55	0	572	0.00%
2021/12/16	15	36.76	21	36.91	36.75	-6	567	-1.06%
2021/12/15	3	36.90	8	36.74	36.95	-5	567	-0.88%
2021/12/14	10	35.69	10	35.93	35.60	0	548	0.00%
2021/12/13	0	0.00	16	35.77	35.90	-16	571	-2.80%
2021/12/10	5	34.65	5	34.93	34.90	0	590	0.00%
2021/12/09	0	0.00	22	34.85	34.85	-22	593	-3.71%
2021/12/02	13	35.17	3	35.60	35.00	10	601	1.66%
2021/12/01	16	35.33	0	0.00	35.40	16	602	2.65%
2021/11/30	34	35.23	15	35.78	35.90	19	603	3.15%
2021/11/29	5	34.95	0	0.00	35.05	5	583	0.86%
2021/11/26	52	35.34	2	35.75	35.40	50	583	8.56%
2021/11/17	1	36.10	0	0.00	36.35	1	613	0.16%
2021/11/01	15	37.82	15	37.60	38.00	0	681	0.00%
2021/10/28	10	37.18	15	37.18	37.05	-5	674	-0.74%
2021/10/26	20	37.00	16	36.38	37.00	4	688	0.58%
2021/10/25	11	35.40	20	35.49	35.55	-9	687	-1.31%
2021/10/21	30	36.65	30	36.32	35.95	0	729	0.00%
2021/10/20	15	35.78	25	35.96	35.90	-10	758	-1.32%
2021/10/19	13	35.74	33	35.62	35.80	-20	785	-2.55%
2021/10/18	3	35.15	1	35.75	35.20	2	795	0.25%
2021/10/15	0	0.00	59	35.57	35.60	-59	812	-7.26%
2021/10/14	5	34.90	10	35.60	34.90	-5	828	-0.60%
2021/10/13	34	35.23	35	35.61	35.30	-1	860	-0.12%
2021/10/08	0	0.00	2	36.90	36.70	-2	885	-0.23%
2021/10/07	5	37.30	5	37.35	37.10	0	921	0.00%
2021/10/06	15	37.23	15	37.87	37.00	0	1,004	0.00%
2021/10/05	11	36.81	15	37.08	37.00	-4	1,004	-0.40%
2021/10/04	25	37.90	10	38.00	37.05	15	1,003	1.49%
2021/10/01	67	39.73	69	40.12	38.10	-2	996	-0.20%
2021/09/30	31	39.00	17	39.60	39.25	14	944	1.48%
2021/09/29	12	38.12	26	39.55	39.15	-14	939	-1.49%
2021/09/28	5	38.22	1	38.65	38.30	4	927	0.43%
2021/09/27	6	38.35	16	38.54	38.35	-10	935	-1.07%
2021/09/24	2	37.85	2	38.25	37.90	0	944	0.00%
2021/09/23	7	38.04	2	38.40	37.80	5	956	0.52%
2021/09/22	41	38.05	11	38.65	38.30	30	965	3.11%
2021/09/17	1	38.40	1	38.90	39.05	0	964	0.00%
2021/09/16	35	39.45	10	40.50	39.20	25	970	2.58%
2021/09/15	0	0.00	62	38.77	39.40	-62	949	-6.53%
2021/08/24	2	37.45	0	0.00	37.90	2	987	0.20%
2021/08/16	5	39.05	0	0.00	38.30	5	980	0.51%
2021/08/13	10	39.22	5	39.90	39.90	5	977	0.51%
2021/08/12	0	0.00	8	40.50	40.00	-8	980	-0.82%
2021/08/11	0	0.00	2	40.75	40.45	-2	995	-0.20%
2021/08/04	10	43.23	0	0.00	43.10	10	1,179	0.85%
2021/08/03	0	0.00	1	43.20	43.15	-1	1,265	-0.08%
2021/08/02	6	43.47	5	43.85	43.10	1	1,409	0.07%
2021/07/30	0	0.00	10	43.80	43.35	-10	1,576	-0.63%
2021/07/20	16	45.54	2	45.80	45.15	14	1,842	0.76%
2021/07/19	13	46.43	10	46.30	46.05	3	1,852	0.16%
2021/07/16	15	45.18	7	45.68	44.85	8	1,870	0.43%
2021/07/15	10	44.42	15	44.73	45.00	-5	1,878	-0.27%
2021/07/14	30	44.39	20	45.03	43.85	10	1,905	0.52%
2021/07/13	20	44.11	52	43.71	44.30	-32	1,937	-1.65%
2021/07/01	0	0.00	9	42.10	42.30	-9	2,341	-0.38%
2021/06/25	3	43.65	0	0.00	43.70	3	2,393	0.13%
2021/06/22	2	41.60	1	42.35	42.20	1	2,405	0.04%
2021/06/18	21	42.52	0	0.00	42.30	21	2,409	0.87%
2021/06/17	7	42.41	12	42.88	42.70	-5	2,422	-0.21%
2021/06/11	9	43.25	10	43.37	43.40	-1	2,443	-0.04%
2021/06/09	10	42.20	5	42.55	41.60	5	2,449	0.20%
2021/06/08	6	42.18	0	0.00	42.25	6	2,470	0.24%
2021/06/07	0	0.00	1	42.80	42.80	-1	2,480	-0.04%
2021/06/04	17	43.41	3	44.25	43.30	14	2,485	0.56%
2021/06/03	3	43.90	4	44.13	43.90	-1	2,501	-0.04%
2021/06/01	5	44.75	5	45.25	44.45	0	2,563	0.00%
2021/05/31	8	44.24	15	44.08	44.25	-7	2,593	-0.27%
2021/05/28	15	43.35	3	43.35	43.30	12	2,667	0.45%
2021/05/27	10	42.15	22	42.59	42.65	-12	2,665	-0.45%
2021/05/26	11	42.46	3	42.50	42.60	8	2,678	0.30%
2021/05/25	7	42.24	10	42.58	42.20	-3	2,682	-0.11%
2021/05/24	30	41.89	45	41.93	42.05	-15	2,688	-0.56%
2021/05/21	5	41.40	10	41.46	41.15	-5	2,696	-0.19%
2021/05/20	25	41.75	15	42.17	40.50	10	2,710	0.37%
2021/05/19	10	41.25	12	41.85	42.10	-2	2,712	-0.07%
2021/05/18	21	40.55	32	41.12	42.40	-11	2,721	-0.40%
2021/05/17	1	39.70	0	0.00	39.00	1	2,709	0.04%
2021/05/14	16	41.98	17	42.31	41.70	-1	2,677	-0.04%
2021/05/13	17	39.93	15	40.18	40.00	2	2,662	0.08%
2021/05/12	1	41.70	0	0.00	41.10	1	2,689	0.04%
2021/05/11	65.1	46.85	20	47.49	45.50	45.1	2,633	1.71%
2021/05/10	31	50.50	31	50.74	49.50	0	2,569	0.00%
2021/05/07	43	49.31	27	49.61	49.35	16	2,461	0.65%
2021/05/06	5	48.58	65	48.15	50.10	-60	2,299	-2.61%
2021/05/05	10	46.97	10	47.29	45.55	0	2,236	0.00%
2021/05/04	15	48.49	7	49.14	46.35	8	2,230	0.36%
2021/05/03	22	49.90	13	50.56	49.40	9	2,211	0.41%
2021/04/29	16	50.51	6	50.85	51.10	10	2,193	0.46%
2021/04/28	25	50.83	36	51.04	51.30	-11	2,155	-0.51%
2021/04/27	11	50.35	11	50.56	50.20	0	2,107	0.00%
2021/04/26	25	49.62	35	49.92	49.80	-10	2,082	-0.48%
2021/04/23	6	48.50	6	48.87	48.20	0	2,083	0.00%
2021/04/21	6	50.22	5	50.60	49.80	1	2,066	0.05%
2021/04/20	16	50.16	12	50.53	50.20	4	2,056	0.19%
2021/04/19	45	50.91	46	51.14	50.50	-1	2,043	-0.05%
2021/04/16	11	49.65	16	50.15	49.95	-5	2,002	-0.25%
2021/04/15	32	50.34	29	50.73	50.20	3	1,992	0.15%
2021/04/14	21	49.37	26	49.69	49.00	-5	1,921	-0.26%
2021/04/13	31	49.65	30	50.21	48.65	1	1,913	0.05%
2021/04/12	10	49.43	5	50.20	49.35	5	1,870	0.27%
2021/04/09	22	49.60	28	49.96	50.20	-6	1,857	-0.32%
2021/04/08	0	0.00	12	48.46	48.45	-12	1,754	-0.68%
2021/04/06	10	47.18	0	0.00	47.20	10	1,721	0.58%
2021/04/01	0	0.00	3.1	46.08	46.90	-3.1	1,711	-0.18%
2021/03/30	10	44.97	0	0.00	45.30	10	1,702	0.59%
2021/03/29	5	44.57	15	44.80	45.15	-10	1,740	-0.57%
2021/03/26	0.1	44.35	0	0.00	44.25	0.1	1,773	0.01%
2021/03/25	10	43.27	10	43.35	43.15	0	1,792	0.00%
2021/03/23	20	44.10	1	44.25	43.40	19	1,839	1.03%
2021/03/19	14	44.79	0	0.00	44.55	14	1,863	0.75%
2021/03/17	10	46.32	9	46.47	45.60	1	1,927	0.05%
2021/03/16	5	46.10	0	0.00	46.10	5	2,023	0.25%
2021/03/15	7	46.09	7	46.32	46.40	0	2,089	0.00%
2021/03/12	21	46.33	17	46.57	46.05	4	2,181	0.18%
2021/03/11	36	45.76	31	45.81	45.70	5	2,227	0.22%
2021/03/10	15	45.76	16	46.01	45.20	-1	2,270	-0.04%
2021/03/09	21	45.84	21	46.16	45.50	0	2,327	0.00%
2021/03/08	26	46.29	23	46.55	46.00	3	2,498	0.12%
2021/03/05	25	44.84	15	45.38	45.60	10	2,524	0.40%
2021/03/04	17	45.76	14	46.09	45.25	3	2,594	0.12%
2021/03/03	33	45.75	93	44.99	46.40	-60	2,729	-2.20%
2021/03/02	15	44.07	15	44.40	43.80	0	2,736	0.00%
2021/02/26	25	44.49	18	45.11	43.85	7	3,021	0.23%
2021/02/25	0	0.00	3	44.80	44.55	-3	3,034	-0.10%
2021/02/24	16	44.46	0	0.00	44.40	16	3,054	0.52%
2021/02/23	23	45.34	15	45.58	45.35	8	3,069	0.26%
2021/02/22	10	45.24	15	45.23	45.40	-5	3,128	-0.16%
2021/02/19	17	43.60	12	44.22	44.40	5	3,135	0.16%
2021/02/18	40	42.99	20	43.71	44.10	20	3,181	0.63%
2021/02/17	0	0.00	58	43.38	43.85	-58	3,189	-1.82%
2021/02/05	0	0.00	2	42.00	42.10	-2	3,201	-0.06%
2021/02/04	1	42.35	1	42.75	42.40	0	3,260	0.00%
2021/02/02	2	42.38	2	42.35	42.50	0	3,347	0.00%
2021/02/01	2	41.80	0	0.00	41.65	2	3,400	0.06%
2021/01/29	28	44.03	28	44.42	42.85	0	3,429	0.00%
2021/01/28	30	43.19	0	0.00	42.75	30	3,536	0.85%
2021/01/27	15	44.13	1	44.65	43.85	14	3,584	0.39%
2021/01/26	26	44.23	5	44.60	44.40	21	3,649	0.58%
2021/01/25	35	45.11	92	44.36	45.35	-57	3,710	-1.54%
2021/01/22	16	43.60	25	43.98	43.90	-9	3,748	-0.24%
2021/01/21	16	43.14	17	43.46	42.55	-1	3,812	-0.03%
2021/01/20	33	43.88	0	0.00	42.40	33	4,147	0.80%
2021/01/19	20	45.74	20	45.96	45.10	0	4,195	0.00%
2021/01/18	5	45.30	36	44.91	45.50	-31	4,295	-0.72%
2021/01/13	15	47.43	15	47.57	47.30	0	4,769	0.00%
2021/01/12	55	47.36	10	48.53	46.80	45	4,802	0.94%
2021/01/11	49	48.53	54	49.07	48.30	-5	4,867	-0.10%
2021/01/08	0	0.00	40	48.11	48.50	-40	4,982	-0.80%
2021/01/07	25	48.24	25	48.57	47.80	0	5,141	0.00%
2021/01/06	68	47.45	20	47.20	46.85	48	5,382	0.89%
2021/01/05	5	49.05	45	49.21	48.75	-40	5,540	-0.72%
2021/01/04	31	48.83	21	49.25	49.00	10	5,917	0.17%
2020/12/31	20	48.91	25	49.50	49.70	-5	5,941	-0.08%
2020/12/30	5	49.65	7	49.83	49.30	-2	6,023	-0.03%
2020/12/29	20	49.65	20	50.10	49.15	0	6,171	0.00%
2020/12/28	25	49.44	0	0.00	49.25	25	6,239	0.40%
2020/12/25	5	49.65	6	50.50	49.80	-1	6,279	-0.02%
2020/12/24	15	50.67	15	50.73	50.20	0	6,314	0.00%
2020/12/23	26	49.43	60	49.48	50.40	-34	6,344	-0.54%
2020/12/22	20	49.36	0	0.00	48.45	20	6,478	0.31%
2020/12/21	15	50.02	21	50.05	50.00	-6	6,504	-0.09%
2020/12/18	48	50.83	61	50.78	50.50	-13	6,545	-0.20%
2020/12/17	25	50.20	25	50.86	50.20	0	6,592	0.00%
2020/12/16	10	51.20	10	51.40	51.10	0	6,690	0.00%
2020/12/15	46	51.34	11	51.15	50.70	35	6,711	0.52%
2020/12/14	32	52.18	28	52.71	52.40	4	6,751	0.06%
2020/12/11	2	53.75	40	52.28	52.40	-38	6,811	-0.56%
2020/12/10	2	54.40	2	55.65	53.90	0	6,857	0.00%
2020/12/09	1	55.50	1	55.40	54.60	0	6,968	0.00%
2020/12/08	11	54.67	13	54.48	55.00	-2	7,502	-0.03%
2020/12/07	10	53.40	6	53.43	53.90	4	7,652	0.05%
2020/12/04	0	0.00	1	52.70	52.60	-1	7,674	-0.01%
2020/12/02	5	55.26	6	55.82	53.90	-1	7,876	-0.01%
2020/12/01	1	53.60	5	52.50	53.60	-4	7,773	-0.05%
2020/11/30	6	53.35	1	54.40	53.30	5	7,838	0.06%
2020/11/27	96	53.22	98	53.64	52.90	-2	7,803	-0.03%
2020/11/26	1	52.50	1	52.90	52.60	0	7,738	0.00%
2020/11/25	5	53.04	2	52.00	52.00	3	7,863	0.04%
2020/11/24	0	0.00	4	50.65	50.50	-4	7,614	-0.05%
2020/11/20	1	50.90	1	50.50	50.30	0	7,700	0.00%
2020/11/19	1	51.10	5	51.00	51.00	-4	7,782	-0.05%
2020/11/18	5	50.00	1	50.10	50.00	4	7,818	0.05%
2020/11/17	1	49.90	0	0.00	49.40	1	7,896	0.01%
2020/11/16	1	48.95	1	48.55	48.70	0	7,968	0.00%
2020/11/12	3	48.10	0	0.00	48.40	3	8,314	0.04%
2020/11/11	3	49.93	0	0.00	49.05	3	8,505	0.04%
2020/11/09	1	51.30	2	51.30	51.80	-1	8,424	-0.01%
2020/11/05	2	51.95	2	52.25	51.40	0	8,393	0.00%
2020/11/04	1	51.60	0	0.00	50.50	1	8,302	0.01%
2020/10/30	5	51.96	4	50.78	50.80	1	8,297	0.01%
2020/10/29	1	51.00	10	50.90	51.60	-9	8,247	-0.11%
2020/10/28	17	54.68	17	52.81	52.10	0	8,190	0.00%
2020/10/27	16	53.21	17	52.15	51.80	-1	7,870	-0.01%
2020/10/26	1	52.20	0	0.00	52.50	1	7,864	0.01%
2020/10/23	24	53.31	25	53.20	53.00	-1	7,845	-0.01%
2020/10/22	2	49.30	0	0.00	50.30	2	7,533	0.03%
2020/10/21	1	51.20	0	0.00	50.40	1	7,581	0.01%
2020/10/20	0	0.00	1	50.10	50.70	-1	7,627	-0.01%
2020/10/19	2	50.30	4	50.93	50.30	-2	7,938	-0.03%
2020/10/16	4	50.88	6	49.70	50.40	-2	8,004	-0.02%
2020/10/15	0	0.00	1	51.20	51.60	-1	7,916	-0.01%
2020/10/14	31	51.68	31	51.78	51.00	0	7,792	0.00%
2020/10/13	3	49.32	1	50.40	49.35	2	7,746	0.03%
2020/10/12	6	50.16	8	50.44	50.80	-2	7,563	-0.03%
2020/10/08	5	46.20	1	46.35	46.60	4	7,282	0.05%
2020/10/07	0	0.00	2	46.70	46.45	-2	7,260	-0.03%
2020/10/06	3	46.45	3	46.25	46.30	0	7,224	0.00%
2020/10/05	8	43.58	8	43.70	45.00	0	7,176	0.00%
2020/09/30	4	42.68	5	42.75	42.25	-1	7,206	-0.01%
2020/09/29	2	42.18	1	42.10	41.75	1	7,161	0.01%
2020/09/28	1	42.80	0	0.00	42.60	1	7,157	0.01%
2020/09/25	1	45.00	1	44.60	41.90	0	7,153	0.00%
2020/09/24	0	0.00	1	44.25	43.45	-1	6,989	-0.01%
2020/09/23	1	44.40	0	0.00	44.15	1	6,934	0.01%
2020/09/22	1	44.85	10	45.60	44.60	-9	6,907	-0.13%
2020/09/21	1	46.70	1	46.30	46.05	0	6,841	0.00%
2020/09/17	10	45.40	0	0.00	45.05	10	6,685	0.15%
2020/09/16	0	0.00	1	44.70	45.00	-1	6,619	-0.02%
2020/09/15	0	0.00	1	45.15	44.40	-1	6,551	-0.02%
2020/09/14	12	44.84	13	44.85	44.85	-1	6,452	-0.02%
2020/09/11	27	48.23	23	48.40	46.65	4	6,258	0.06%
2020/09/10	11	45.07	7	45.17	44.90	4	5,723	0.07%
2020/09/08	5	42.25	2	41.80	42.20	3	5,537	0.05%
2020/09/07	11	44.27	3	43.60	42.05	8	5,442	0.15%
2020/09/04	2	40.80	0	0.00	40.60	2	5,261	0.04%
2020/09/03	1	41.45	4	41.55	41.15	-3	5,178	-0.06%
2020/09/02	0	0.00	2	40.28	40.65	-2	5,047	-0.04%
2020/09/01	1	41.20	1	39.80	39.65	0	4,992	0.00%
2020/08/31	2	40.73	8	40.21	40.80	-6	4,905	-0.12%
2020/08/28	7	38.96	0	0.00	38.70	7	4,688	0.15%
2020/08/27	0	0.00	2	39.20	38.75	-2	4,655	-0.04%
2020/08/26	1	38.20	1	38.00	38.05	0	4,553	0.00%
2020/08/25	6	39.08	3	38.70	38.00	3	4,514	0.07%
2020/08/24	1	38.10	10	37.35	38.40	-9	4,417	-0.20%
2020/08/21	13	37.93	0	0.00	37.55	13	4,316	0.30%
2020/08/20	2	36.50	11	36.25	35.90	-9	4,217	-0.21%
2020/08/18	16	39.53	7	38.71	39.05	9	3,997	0.23%
2020/08/17	7	37.49	5	37.52	38.30	2	3,711	0.05%
2020/08/14	10	34.15	0	0.00	34.85	10	3,452	0.29%
2020/08/13	0	0.00	1	34.60	33.75	-1	3,379	-0.03%
2020/08/12	0	0.00	1	33.00	34.40	-1	3,363	-0.03%
2020/08/11	1	34.30	1	34.70	34.25	0	3,338	0.00%
2020/08/10	2	35.10	0	0.00	35.10	2	3,314	0.06%
2020/08/06	12	35.67	0	0.00	35.75	12	3,213	0.37%
2020/08/03	3	34.40	3	34.50	33.80	0	3,073	0.00%
2020/07/31	1	34.60	1	34.15	33.60	0	3,042	0.00%
2020/07/30	9	35.03	9	34.64	33.85	0	3,059	0.00%
2020/07/29	13	35.28	14	35.23	34.75	-1	3,051	-0.03%
2020/07/28	1	35.00	0	0.00	33.30	1	2,964	0.03%
2020/07/24	0	0.00	4	36.23	36.60	-4	2,756	-0.15%
2020/07/23	29	37.61	29	37.47	36.25	0	2,645	0.00%
2020/07/22	6	34.98	6	36.16	36.60	0	2,292	0.00%
2020/07/20	0	0.00	1	32.55	32.70	-1	2,083	-0.05%
2020/07/17	4	33.25	2	32.33	32.00	2	2,019	0.10%
2020/07/16	0	0.00	2	31.50	31.65	-2	1,780	-0.11%
2020/07/15	4	32.45	2	31.48	31.00	2	1,749	0.11%
2020/07/14	0	0.00	2	30.45	30.20	-2	1,642	-0.12%
2020/07/10	1	31.00	4	31.10	31.55	-3	1,556	-0.19%
2020/07/09	5	30.95	11	30.83	30.55	-6	1,451	-0.41%
2020/07/08	0	0.00	1	29.20	29.15	-1	1,322	-0.08%
2020/07/06	1.2	29.10	1	29.10	29.15	0.2	1,274	0.02%
2020/06/30	1	28.10	0	0.00	27.95	1	1,191	0.08%
2020/06/22	0	0.00	3	28.22	27.90	-3	1,180	-0.25%
2020/06/19	1	28.50	0	0.00	28.25	1	1,170	0.09%
2020/06/17	6	29.22	2	29.15	28.75	4	1,155	0.35%
2020/06/16	0	0.00	2	28.25	29.00	-2	1,101	-0.18%
2020/06/15	2	27.85	1	27.70	27.80	1	1,033	0.10%
2020/06/10	0	0.00	1	26.80	26.50	-1	968	-0.10%
2020/06/04	2	26.15	0	0.00	26.10	2	1,040	0.19%
2020/05/28	1	26.00	0	0.00	25.90	1	1,067	0.09%
2020/05/22	1	25.60	0	0.00	25.50	1	1,091	0.09%
2020/05/20	1	26.25	0	0.00	26.30	1	1,107	0.09%
2020/05/15	2	26.55	2	26.15	25.90	0	1,109	0.00%
2020/05/13	0	0.00	1	27.40	27.45	-1	1,095	-0.09%
2020/05/06	0	0.00	3	27.92	28.10	-3	1,231	-0.24%
2020/05/05	3	28.60	1	28.55	28.45	2	1,307	0.15%
2020/04/29	0	0.00	0.4	25.55	25.55	-0.4	1,276	-0.03%
2020/04/28	0	0.00	4	25.25	24.85	-4	1,292	-0.31%
2020/04/24	1	24.20	0	0.00	24.15	1	1,359	0.07%
2020/04/23	8	24.37	0	0.00	24.50	8	1,387	0.58%
2020/04/09	1	27.20	1	27.10	27.20	0	1,409	0.00%
2020/04/07	0	0.00	1	25.70	26.10	-1	1,413	-0.07%
2020/03/30	1	23.60	1	23.40	24.15	0	1,390	0.00%
2020/03/27	0	0.00	1	24.70	24.10	-1	1,389	-0.07%
2020/03/25	0	0.00	1	23.80	23.60	-1	1,383	-0.07%
2020/03/19	2	19.98	1	20.05	19.95	1	1,439	0.07%
2020/03/18	0	0.00	7	22.50	22.15	-7	1,414	-0.49%
2020/03/17	1	22.85	0	0.00	22.65	1	1,408	0.07%
2020/03/16	1	25.40	1	24.20	24.20	0	1,413	0.00%
2020/03/13	1	25.00	1	25.00	25.40	0	1,393	0.00%
2020/03/12	1	27.40	0	0.00	27.55	1	1,365	0.07%
2020/03/11	1	29.40	1	29.60	29.45	0	1,331	0.00%
2020/03/09	5	30.15	0	0.00	30.35	5	1,290	0.39%
2020/03/03	1	30.00	0	0.00	30.00	1	1,258	0.08%
2020/03/02	2	28.90	2	29.10	29.60	0	1,264	0.00%
2020/02/26	0	0.00	1	30.35	30.35	-1	1,272	-0.08%
2020/02/21	3	29.80	0	0.00	29.75	3	1,245	0.24%
2020/02/18	2	30.73	2	30.63	30.55	0	1,236	0.00%
2020/02/12	2	31.55	3	31.75	31.40	-1	1,204	-0.08%
2020/02/11	2	31.85	2	31.45	31.35	0	1,153	0.00%
2020/02/07	0	0.00	3	31.40	31.35	-3	1,088	-0.28%
2020/02/06	1	30.80	3	31.05	30.95	-2	1,051	-0.19%
2020/02/05	2	30.10	2	30.15	30.05	0	920	0.00%
2020/02/03	3	29.08	1	29.25	29.20	2	859	0.23%
2020/01/31	3	29.35	0	0.00	30.00	3	844	0.36%
2020/01/30	3	28.90	1	29.35	29.00	2	821	0.24%
2020/01/20	0	0.00	2	30.60	30.35	-2	785	-0.25%
2020/01/03	1	28.40	0	0.00	28.30	1	672	0.15%
2019/12/12	1	28.80	0	0.00	28.65	1	547	0.18%
2019/12/11	2	29.55	0	0.00	29.10	2	544	0.37%
2019/11/25	2	28.00	0	0.00	27.55	2	463	0.43%
2019/11/11	0	0.00	3	25.75	25.55	-3	468	-0.64%
2019/10/30	3	25.80	0	0.00	25.70	3	592	0.51%
2019/09/24	0	0.00	2	26.35	26.00	-2	1,058	-0.19%
2019/09/10	0	0.00	2	24.50	24.60	-2	1,164	-0.17%
2019/08/27	0	0.00	2	23.50	23.60	-2	1,578	-0.13%
2019/08/13	0	0.00	4	23.00	23.00	-4	1,514	-0.26%
2019/08/02	6	24.03	0	0.00	24.15	6	1,447	0.41%
2019/07/31	2	25.30	0	0.00	25.50	2	1,394	0.14%
2019/07/12	0	0.00	10	28.60	27.60	-10	1,053	-0.95%
2019/06/18	3	26.47	3	26.43	26.45	0	840	0.00%
2019/06/13	0	0.00	2	27.00	27.10	-2	749	-0.27%
2019/06/12	2	27.20	2	27.30	27.00	0	736	0.00%
2019/06/11	0	0.00	1	27.10	26.85	-1	686	-0.15%
2019/06/10	0	0.00	1	27.10	27.35	-1	653	-0.15%
2019/06/06	2	26.60	2	26.73	27.00	0	582	0.00%
2019/06/05	24	25.33	23	25.69	25.90	1	464	0.22%
2019/05/29	0	0.00	2	23.30	23.25	-2	359	-0.56%
2019/05/28	0	0.00	2	23.85	23.40	-2	357	-0.56%
2019/04/19	2	22.10	0	0.00	21.80	2	470	0.43%
2019/04/15	0	0.00	1	22.55	22.50	-1	452	-0.22%
2019/04/10	2	23.30	0	0.00	23.15	2	445	0.45%
2019/04/03	1	23.60	1	23.60	23.60	0	436	0.00%
2019/03/20	0	0.00	1	23.60	23.70	-1	396	-0.25%
2019/03/14	0	0.00	3	22.25	22.30	-3	367	-0.82%
2019/02/27	0	0.00	5	21.90	22.15	-5	372	-1.34%
2019/01/29	0	0.00	2	21.75	21.75	-2	340	-0.59%
2019/01/23	2	21.15	2	21.13	21.00	0	290	0.00%
2019/01/22	1	20.70	1	20.70	20.70	0	261	0.00%
2019/01/21	0	0.00	2	18.90	19.30	-2	227	-0.88%
2019/01/18	0	0.00	1	19.10	19.10	-1	233	-0.43%
2019/01/09	1	19.30	0	0.00	19.20	1	281	0.36%
2019/01/04	0	0.00	1	18.20	18.50	-1	301	-0.33%
2018/12/22	1	19.80	0	0.00	19.35	1	535	0.19%
2018/10/18	1	19.10	0	0.00	19.00	1	1,203	0.08%
2018/10/11	2	19.40	0	0.00	19.40	2	1,182	0.17%
2018/10/08	2	22.25	0	0.00	22.25	2	1,148	0.17%
2018/10/04	0	0.00	2	23.90	24.00	-2	1,110	-0.18%
2018/10/02	4	24.55	4	24.40	24.30	0	1,080	0.00%
2018/09/26	7	24.75	5	24.60	24.05	2	951	0.21%
2018/09/25	6	24.79	5	25.30	24.75	1	913	0.11%
2018/09/21	0	0.00	1	24.25	24.35	-1	817	-0.12%
2018/09/20	23	24.88	23	24.52	24.45	0	809	0.00%
2018/09/19	20	25.02	20	25.20	25.20	0	799	0.00%
2018/09/18	1	23.40	8	24.14	24.50	-7	735	-0.95%
2018/09/13	2	22.00	0	0.00	22.40	2	622	0.32%
2018/09/12	0	0.00	2	22.80	22.00	-2	624	-0.32%
2018/09/11	0	0.00	2	22.65	22.30	-2	596	-0.34%
2018/09/10	4	21.80	0	0.00	21.60	4	618	0.65%
2018/08/23	0	0.00	2	22.50	22.20	-2	844	-0.24%
2018/08/22	0	0.00	2	21.60	21.65	-2	837	-0.24%
2018/08/21	0	0.00	0.1	21.55	21.55	-0.1	854	-0.01%
2018/08/13	2	21.90	0	0.00	21.65	2	915	0.22%
2018/08/09	0	0.00	2	22.50	22.60	-2	928	-0.22%
2018/08/07	0	0.00	1	23.30	22.95	-1	996	-0.10%
2018/08/06	0	0.00	4	23.36	23.45	-4	1,000	-0.40%
2018/08/02	0	0.00	1	22.30	22.10	-1	1,060	-0.09%
2018/07/30	1	22.30	0	0.00	22.15	1	1,169	0.09%
2018/07/16	0	0.00	10	22.40	22.40	-10	2,632	-0.38%
2018/07/12	10	21.95	0	0.00	22.00	10	2,878	0.35%
2018/07/06	0	0.00	23	21.40	21.80	-23	3,216	-0.72%
2018/07/04	0	0.00	5	21.80	22.20	-5	3,707	-0.13%
2018/06/27	2	23.20	9	23.44	23.55	-7	4,753	-0.15%
2018/06/26	0	0.00	1	21.80	21.45	-1	4,854	-0.02%
2018/06/13	3	23.78	3	23.70	23.10	0	5,007	0.00%
2018/06/04	2	22.80	0	0.00	22.85	2	4,892	0.04%
2018/05/31	0	0.00	1	22.60	22.25	-1	4,872	-0.02%
2018/05/28	1	22.35	0	0.00	22.30	1	4,857	0.02%
2018/05/25	4	23.34	2	23.25	22.90	2	4,837	0.04%
2018/05/21	0	0.00	2	24.13	24.25	-2	4,810	-0.04%
2018/05/18	4	23.91	1	24.25	23.80	3	4,807	0.06%
2018/05/16	1	24.50	1	24.60	24.60	0	4,783	0.00%
2018/05/15	11	25.01	8	25.47	24.70	3	4,773	0.06%
2018/05/14	1	24.50	0	0.00	24.35	1	4,744	0.02%
2018/05/10	22	24.76	20	24.46	24.50	2	4,690	0.04%
2018/05/09	15	25.27	17	24.68	24.80	-2	4,674	-0.04%
2018/05/08	2	24.80	3	24.75	24.25	-1	4,604	-0.02%
2018/05/02	3	24.53	0	0.00	24.30	3	4,481	0.07%
2018/04/30	9	28.23	10.3	27.04	26.85	-1.3	4,346	-0.03%
2018/04/27	8	26.78	11	27.21	27.30	-3	4,245	-0.07%
2018/04/26	7	27.21	1	28.05	26.60	6	4,166	0.14%
2018/04/25	7	27.96	15	28.69	29.10	-8	3,994	-0.20%
2018/04/24	29	28.11	17	28.09	27.55	12	3,885	0.31%
2018/04/23	13.3	29.59	9	28.84	29.10	4.3	3,793	0.11%
2018/04/20	6	28.37	35	29.57	29.10	-29	3,688	-0.79%
2018/04/19	8	26.38	9	27.06	27.50	-1	3,280	-0.03%
2018/04/18	4	25.89	3	26.70	26.40	1	3,153	0.03%
2018/04/17	3	25.30	1	25.50	25.30	2	3,110	0.06%
2018/04/16	3	26.13	8	26.70	26.20	-5	3,050	-0.16%
2018/04/13	5	25.99	2	25.25	25.20	3	2,966	0.10%
2018/04/12	3	26.07	8	26.29	25.90	-5	2,973	-0.17%
2018/04/11	9	27.20	1.2	26.99	27.20	7.8	2,905	0.27%
2018/04/10	33	30.60	4	30.59	28.35	29	2,720	1.07%
2018/04/09	6	30.49	177	30.64	31.45	-171	2,444	-7.00%	大賣/鉅額交易
2018/04/03	44	27.82	32	27.79	28.60	12	2,245	0.53%
2018/04/02	3	26.30	18	26.32	26.00	-15	2,049	-0.73%
2018/03/31	16	26.20	141	26.30	25.85	-125	1,987	-6.29%	大賣/鉅額交易
2018/03/30	44	26.26	5	26.37	26.15	39	1,867	2.09%
2018/03/29	6	24.68	120	24.74	25.40	-114	1,408	-8.09%	大賣/鉅額交易
2018/03/28	4	23.54	1	23.75	23.10	3	1,224	0.24%
2018/03/27	0	0.00	6	23.55	23.55	-6	1,109	-0.54%
2018/03/16	0	0.00	10	22.11	22.05	-10	968	-1.03%
2018/02/22	0	0.00	1	21.30	21.25	-1	1,124	-0.09%
2018/02/07	1	20.05	0	0.00	19.95	1	1,141	0.09%
2018/02/02	0	0.00	1	21.10	21.10	-1	1,243	-0.08%
2018/02/01	2	21.40	2	21.40	21.30	0	1,246	0.00%
2018/01/24	1	21.35	0	0.00	21.25	1	1,223	0.08%
2018/01/23	0	0.00	2	21.30	21.20	-2	1,223	-0.16%
2018/01/19	8	21.78	1	22.00	21.60	7	1,218	0.57%
2018/01/17	1	22.30	0	0.00	22.45	1	1,194	0.08%
2018/01/16	10	22.77	5	22.97	22.30	5	1,182	0.42%
2018/01/12	0	0.00	5	21.75	21.95	-5	1,095	-0.46%
2018/01/09	6	21.88	0	0.00	22.10	6	1,032	0.58%
2018/01/08	11	22.10	7	22.06	22.10	4	1,029	0.39%
2018/01/04	0	0.00	7	21.39	21.00	-7	940	-0.74%
2018/01/02	1	20.70	1	20.80	20.90	0	915	0.00%