志超 (8213)-富邦-陽明券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.75
漲跌
▼0.35
漲幅
-0.87%
成交量
777張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

志超 (8213)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.3	40.04	0	0.00	39.75	0.3	752	0.03%
2024/04/29	2	39.75	0	0.00	39.90	2	737	0.27%
2024/04/24	3.3	40.04	2	40.10	40.00	1.3	706	0.18%
2024/04/23	3.3	39.60	25	39.54	39.90	-21.7	695	-3.12%
2024/04/22	0	0.00	31	42.51	42.35	-31	622	-4.98%
2024/04/19	3.1	42.92	0	0.00	42.75	3.1	615	0.50%
2024/04/16	2	42.78	0	0.00	42.60	2	613	0.33%
2024/04/15	1	43.70	0	0.00	43.70	1	607	0.16%
2024/04/12	0	0.00	2	44.55	44.50	-2	598	-0.33%
2024/04/11	0	0.00	9.1	44.25	43.70	-9.1	586	-1.55%
2024/04/10	9.2	44.27	0	0.00	44.30	9.2	582	1.58%
2024/04/08	0	44.20	0	0.00	44.35	0	568	0.00%
2024/04/03	1	44.00	0	0.00	44.05	1	563	0.18%
2024/04/02	14	44.59	0	0.00	44.60	14	553	2.53%
2024/04/01	2	44.13	1	44.10	44.25	1	542	0.18%
2024/03/28	30	44.00	0	0.00	43.75	30	527	5.69%
2024/03/27	1	43.50	3	43.30	43.55	-2	518	-0.39%
2024/03/26	3.1	43.30	0	0.00	43.10	3.1	518	0.60%
2024/03/25	23.1	43.77	0	0.00	43.65	23.1	510	4.53%
2024/03/22	2	44.30	0	0.00	44.05	2	514	0.39%
2024/03/21	1	44.20	3	44.07	44.00	-2	510	-0.39%
2024/03/20	1.1	43.62	4	44.00	43.65	-2.9	507	-0.57%
2024/03/19	3.3	43.49	3	43.52	43.85	0.3	492	0.05%
2024/03/18	4	42.74	1	42.50	43.20	3	475	0.63%
2024/03/13	0.1	42.05	3	42.00	41.70	-2.9	461	-0.63%
2024/03/11	0	0.00	3	41.20	41.20	-3	469	-0.64%
2024/03/08	11	41.55	0	0.00	41.60	11	470	2.34%
2024/02/29	0	0.00	2	41.58	41.70	-2	492	-0.41%
2024/02/27	0	0.00	6	41.90	41.75	-6	490	-1.22%
2024/02/23	3	42.00	0	0.00	42.00	3	493	0.61%
2024/02/22	0	0.00	1	42.30	42.15	-1	497	-0.20%
2024/02/21	0	42.00	0	0.00	41.90	0	501	0.00%
2024/02/19	2	42.10	0	0.00	42.10	2	505	0.40%
2024/02/15	0	40.90	0	0.00	41.00	0	513	0.00%
2024/02/05	1	41.00	2	40.65	40.65	-1	518	-0.19%
2024/02/02	1	41.00	0	0.00	41.00	1	516	0.19%
2024/01/31	0	0.00	3	41.05	41.05	-3	517	-0.58%
2024/01/30	5.2	41.13	0	0.00	41.05	5.2	518	0.99%
2024/01/26	0.1	41.44	0	0.00	41.10	0.1	521	0.02%
2024/01/24	0	0.00	1	41.30	41.20	-1	526	-0.19%
2024/01/22	0	0.00	2	41.20	41.25	-2	532	-0.38%
2024/01/17	0	0.00	1	41.15	40.55	-1	538	-0.19%
2024/01/16	2	41.75	4	41.30	41.30	-2	529	-0.38%
2024/01/12	0	0.00	3	41.50	41.45	-3	533	-0.56%
2024/01/11	1	41.50	0	0.00	41.55	1	539	0.19%
2024/01/10	0	0.00	2	41.90	41.75	-2	560	-0.36%
2024/01/09	0	0.00	3	42.30	42.10	-3	566	-0.53%
2024/01/08	0	0.00	1	42.75	42.70	-1	561	-0.18%
2024/01/05	1	42.85	1	42.85	42.75	0	567	0.00%
2024/01/02	0	0.00	2	43.30	43.35	-2	617	-0.33%
2023/12/29	1	43.25	0	0.00	43.30	1	619	0.16%
2023/12/27	0	0.00	1	43.25	43.30	-1	638	-0.16%
2023/12/22	0.1	43.20	0	0.00	43.00	0.1	680	0.01%
2023/12/21	0	0.00	1	43.05	43.00	-1	689	-0.15%
2023/12/19	0	0.00	2	43.05	43.15	-2	697	-0.29%
2023/12/18	0	0.00	1	44.05	44.00	-1	696	-0.14%
2023/12/15	0	0.00	1	45.20	44.75	-1	698	-0.14%
2023/12/14	0	0.00	1	44.75	44.80	-1	689	-0.14%
2023/12/13	0	0.00	1	44.35	44.65	-1	684	-0.15%
2023/12/12	0	0.00	1	44.10	44.10	-1	679	-0.15%
2023/12/07	9	43.99	1	43.85	43.80	8	696	1.15%
2023/12/06	1	44.15	0	0.00	44.10	1	703	0.14%
2023/12/05	0.1	44.80	0.1	44.75	44.60	0	710	-0.01%
2023/12/04	0	0.00	3	44.93	44.95	-3	718	-0.42%
2023/12/01	0	0.00	3	44.57	44.60	-3	744	-0.40%
2023/11/30	0	0.00	1	44.30	44.05	-1	779	-0.13%
2023/11/29	0	0.00	7	43.40	43.75	-7	767	-0.91%
2023/11/28	0	43.40	0	0.00	43.25	0	758	0.00%
2023/11/27	0	0.00	2	43.35	43.05	-2	761	-0.26%
2023/11/24	1	43.30	0	0.00	43.40	1	768	0.13%
2023/11/20	0	0.00	1	43.30	43.50	-1	796	-0.13%
2023/11/07	0	0.00	1	43.45	43.30	-1	894	-0.11%
2023/11/06	0	0.00	2	43.53	43.55	-2	901	-0.22%
2023/11/03	0	0.00	1	43.35	43.25	-1	902	-0.11%
2023/11/02	1	43.25	0	0.00	43.20	1	906	0.11%
2023/11/01	0	0.00	2	42.93	43.10	-2	908	-0.22%
2023/10/27	0	0.00	2	43.23	43.05	-2	921	-0.22%
2023/10/25	1	43.15	5	43.08	43.05	-4	955	-0.42%
2023/10/23	0	0.00	6	43.20	43.10	-6	972	-0.62%
2023/10/20	0	0.00	4	42.95	42.80	-4	998	-0.40%
2023/10/18	0	0.00	1	43.00	43.70	-1	1,037	-0.10%
2023/10/16	0	0.00	1	43.35	43.40	-1	1,029	-0.10%
2023/10/13	1	42.75	2	42.95	43.35	-1	1,048	-0.10%
2023/10/12	1	43.15	0	0.00	43.20	1	1,059	0.09%
2023/10/11	7	43.12	3	43.50	42.70	4	1,084	0.37%
2023/10/06	0.1	44.70	2	45.00	45.10	-1.9	1,060	-0.18%
2023/10/05	2	45.05	0	0.00	45.05	2	1,061	0.19%
2023/10/04	0	0.00	1	44.85	44.95	-1	1,069	-0.09%
2023/10/03	5	46.08	2	45.95	45.60	3	1,062	0.28%
2023/10/02	2	45.80	7	46.00	46.00	-5	1,054	-0.47%
2023/09/26	6	44.97	0	0.00	44.95	6	1,025	0.59%
2023/09/25	0	0.00	1.2	44.44	45.00	-1.2	1,022	-0.12%
2023/09/21	3	44.78	4	44.78	44.70	-1	1,031	-0.10%
2023/09/20	2	45.33	0	0.00	45.25	2	1,070	0.19%
2023/09/18	0	46.15	0	0.00	46.15	0	1,149	0.00%
2023/09/15	5	46.00	0	0.00	45.95	5	1,158	0.43%
2023/09/13	0	0.00	2	45.30	45.45	-2	1,199	-0.17%
2023/09/12	0	0.00	4	44.45	45.30	-4	1,218	-0.33%
2023/09/11	1.3	45.59	0	0.00	44.65	1.3	1,226	0.10%
2023/09/08	1	45.20	3	46.15	45.25	-2	1,230	-0.16%
2023/09/07	2	46.60	0	0.00	46.15	2	1,235	0.16%
2023/09/06	2	46.05	0	0.00	46.55	2	1,251	0.16%
2023/09/05	8	45.61	5	45.79	46.00	3	1,231	0.24%
2023/09/04	2	44.50	1	44.70	44.75	1	1,215	0.08%
2023/09/01	0	0.00	1	44.65	44.50	-1	1,227	-0.08%
2023/08/30	0	0.00	11	43.80	44.00	-11	1,254	-0.88%
2023/08/29	0.1	43.20	0	0.00	43.20	0.1	1,253	0.00%
2023/08/28	1	43.60	0	0.00	43.35	1	1,252	0.08%
2023/08/25	1	43.55	1	44.40	44.30	0	1,250	0.00%
2023/08/24	4	44.36	0	0.00	43.65	4	1,251	0.32%
2023/08/23	2	44.75	0	0.00	44.80	2	1,268	0.16%
2023/08/22	1.1	44.05	0	0.00	44.75	1.1	1,260	0.08%
2023/08/21	0.1	44.30	2	44.05	43.90	-2	1,236	-0.16%
2023/08/18	4	44.59	0	0.00	44.35	4	1,230	0.33%
2023/08/17	2	44.75	13	44.05	44.55	-11	1,217	-0.90%
2023/08/16	10	44.60	11	44.59	44.65	-1	1,197	-0.08%
2023/08/15	3	43.43	2	44.00	44.00	1	1,174	0.09%
2023/08/14	4	43.24	3	42.27	42.70	1	1,153	0.09%
2023/08/11	0	0.00	5	43.38	43.30	-5	1,150	-0.43%
2023/08/08	0.1	42.93	0	0.00	43.10	0.1	1,159	0.01%
2023/08/01	0	0.00	2.5	43.42	43.45	-2.5	1,138	-0.22%
2023/07/31	0	0.00	0.5	44.75	43.40	-0.5	1,128	-0.04%
2023/07/26	2.1	45.33	7	44.53	44.55	-5	1,096	-0.45%
2023/07/25	7	44.74	35	44.93	44.95	-28	1,081	-2.59%
2023/07/24	0	0.00	5	43.70	44.30	-5	1,048	-0.48%
2023/07/21	1	42.85	20	43.07	43.10	-19	1,018	-1.87%
2023/07/20	0	0.00	15	42.97	42.95	-15	1,002	-1.50%
2023/07/19	2	43.20	1	42.90	42.80	1	985	0.10%
2023/07/18	2	43.15	2	42.80	43.00	0	976	0.00%
2023/07/17	2	42.15	1	42.90	42.75	1	954	0.10%
2023/07/14	4	41.68	3.7	41.75	42.00	0.3	935	0.03%
2023/07/13	0	0.00	14	41.15	41.25	-14	900	-1.56%
2023/07/12	0.1	40.65	0	0.00	40.65	0.1	882	0.01%
2023/07/06	0	0.00	1	40.15	40.10	-1	869	-0.11%
2023/07/05	0	0.00	2	39.95	40.00	-2	862	-0.23%
2023/06/30	0	39.53	1	39.50	39.45	-1	863	-0.11%
2023/06/29	0	0.00	2	39.60	39.75	-2	864	-0.23%
2023/06/28	10	38.70	6	38.93	39.20	4	851	0.47%
2023/06/27	8	38.94	3	38.65	38.60	5	804	0.62%
2023/06/26	6	41.63	4	41.75	41.50	2	757	0.26%
2023/06/20	0.1	42.35	1	42.20	42.35	-0.9	703	-0.13%
2023/06/19	0	42.45	0	0.00	42.10	0	669	0.00%
2023/06/16	5	42.90	0	0.00	42.50	5	650	0.77%
2023/06/15	1	42.50	2	42.58	42.55	-1	628	-0.16%
2023/06/14	0	0.00	5	42.30	42.40	-5	610	-0.82%
2023/06/13	2	43.75	1	43.40	43.05	1	596	0.17%
2023/06/12	0	0.00	8	43.23	43.25	-8	583	-1.37%
2023/06/09	0	0.00	5	42.50	42.50	-5	552	-0.91%
2023/06/08	0	0.00	62	42.14	42.50	-62	545	-11.37%
2023/06/07	0	0.00	1	42.00	41.95	-1	519	-0.19%
2023/06/06	2	41.25	2	41.70	41.70	0	511	0.00%
2023/05/31	1	40.75	0	0.00	40.65	1	478	0.21%
2023/05/29	8	41.12	3.1	41.20	41.25	4.9	473	1.04%
2023/05/26	1	39.50	0	0.00	39.45	1	437	0.23%
2023/05/25	3	39.58	0	0.00	39.55	3	438	0.68%
2023/05/23	55	39.51	0	0.00	39.50	55	441	12.45%
2023/05/19	2.1	39.36	0	0.00	39.50	2.1	444	0.47%
2023/05/18	1	39.25	0	0.00	39.30	1	441	0.23%
2023/05/17	0	0.00	1	39.20	39.20	-1	442	-0.23%
2023/05/15	2	38.35	3	38.45	38.35	-1	433	-0.23%
2023/05/12	0.5	39.85	0	0.00	39.90	0.5	410	0.12%
2023/05/11	0.1	39.95	3	39.75	39.80	-2.9	412	-0.71%
2023/05/09	0	40.00	0	0.00	40.15	0	411	0.01%
2023/05/08	0	40.50	0	0.00	40.55	0	412	0.01%
2023/05/05	0	0.00	1	40.55	40.20	-1	414	-0.24%
2023/05/04	1	40.30	0	0.00	40.30	1	420	0.24%
2023/05/03	0	40.25	2	39.85	40.00	-2	421	-0.47%
2023/05/02	0	0.00	3	39.75	40.10	-3	428	-0.70%
2023/04/28	0	0.00	6	40.92	40.95	-6	417	-1.44%
2023/04/27	1	40.30	0	0.00	40.50	1	417	0.24%
2023/04/26	0	0.00	2	40.15	40.25	-2	415	-0.48%
2023/04/24	0	0.00	3	40.20	40.80	-3	408	-0.73%
2023/04/21	3	40.53	6	40.70	40.40	-3	408	-0.73%
2023/04/20	2	41.40	2	41.55	41.35	0	401	0.00%
2023/04/18	2	41.60	0	0.00	41.80	2	398	0.50%
2023/04/17	2	41.68	2	41.70	41.70	0	395	0.00%
2023/04/12	1	42.45	3	42.50	42.35	-2	378	-0.53%
2023/04/11	0	0.00	4	41.75	41.90	-4	376	-1.06%
2023/04/10	1	41.75	0	0.00	41.70	1	374	0.27%
2023/04/07	2	42.00	0	0.00	42.00	2	370	0.54%
2023/04/06	7	41.77	2	41.75	41.80	5	364	1.37%
2023/03/31	0	0.00	3	41.35	41.40	-3	357	-0.84%
2023/03/30	1	41.30	0	0.00	41.15	1	353	0.28%
2023/03/29	1	41.20	0	0.00	41.05	1	347	0.29%
2023/03/28	4	41.15	0	0.00	41.20	4	341	1.17%
2023/03/27	2	40.95	1	41.20	41.05	1	336	0.30%
2023/03/24	5	40.70	0	0.00	40.70	5	332	1.50%
2023/03/23	1	40.50	2	40.60	40.45	-1	330	-0.30%
2023/03/22	0	40.20	0	0.00	40.45	0	330	0.00%
2023/03/17	0.2	39.73	3	39.60	39.80	-2.8	331	-0.84%
2023/03/16	0	0.00	3	39.20	39.15	-3	323	-0.93%
2023/03/13	3	38.88	9	38.85	39.15	-6	321	-1.87%
2023/03/10	0	0.00	2	39.53	39.55	-2	313	-0.64%
2023/03/09	6	40.23	0	0.00	40.10	6	312	1.92%
2023/03/08	1	40.30	0	0.00	40.45	1	306	0.33%
2023/03/07	3	39.97	5	39.90	40.05	-2	297	-0.67%
2023/03/06	2	40.00	0	0.00	39.90	2	296	0.67%
2023/03/03	4	39.86	0	0.00	39.80	4	292	1.37%
2023/03/02	8	39.44	4	39.48	39.55	4	286	1.40%
2023/02/24	1	38.85	0	0.00	38.80	1	277	0.36%
2023/02/23	1	38.85	0	0.00	39.00	1	278	0.36%
2023/02/21	1	39.00	0	0.00	39.05	1	278	0.36%
2023/02/20	0	0.00	0	38.75	38.90	0	277	0.00%
2023/02/17	0	38.25	4	38.25	38.35	-4	277	-1.44%
2023/02/10	2	38.00	0	0.00	37.80	2	299	0.67%
2023/02/08	3	38.18	0	0.00	38.25	3	300	1.00%
2023/02/07	1.1	38.14	0	0.00	38.05	1.1	299	0.35%
2023/02/03	1	38.35	0	0.00	38.40	1	299	0.33%
2023/02/02	2	37.90	0	0.00	38.35	2	296	0.67%
2023/01/31	0	0.00	1	37.50	36.95	-1	286	-0.35%
2023/01/30	0	0.00	3	36.95	37.00	-3	276	-1.09%
2023/01/17	1	36.60	9	36.72	36.65	-8	275	-2.90%
2023/01/16	0.1	36.65	2	36.40	36.60	-2	276	-0.71%
2023/01/12	0	0.00	1	36.90	36.90	-1	296	-0.34%
2023/01/10	0	0.00	2	37.03	37.05	-2	304	-0.66%
2023/01/09	6	36.90	0	0.00	37.00	6	308	1.95%
2023/01/04	0.1	36.35	0	0.00	36.35	0.1	332	0.02%
2022/12/30	0	0.00	2	36.25	36.20	-2	357	-0.56%
2022/12/29	0	0.00	5	35.85	36.05	-5	362	-1.38%
2022/12/28	0	0.00	1	36.45	36.20	-1	361	-0.28%
2022/12/26	1	36.40	0	0.00	36.40	1	364	0.27%
2022/12/22	0.2	36.50	0	0.00	36.40	0.2	372	0.05%
2022/12/20	1	36.05	0	0.00	36.15	1	390	0.26%
2022/12/19	1	36.50	1	36.55	36.55	0	401	0.00%
2022/12/16	3.1	36.68	11	36.59	36.50	-7.9	406	-1.95%
2022/12/14	1	37.05	0	0.00	36.70	1	405	0.25%
2022/12/13	2	37.25	0	0.00	36.75	2	406	0.49%
2022/12/12	2	36.55	2	36.28	37.00	0	406	0.00%
2022/12/08	0.1	35.85	0	0.00	35.85	0.1	409	0.02%
2022/12/07	0	0.00	9	36.14	35.85	-9	413	-2.18%
2022/12/06	2	37.08	1	36.95	36.50	1	413	0.24%
2022/12/05	0.1	37.20	0	0.00	37.00	0.1	419	0.02%
2022/12/02	2	36.78	4	36.75	36.75	-2	420	-0.48%
2022/11/30	1	36.55	1	36.50	36.55	0	440	0.00%
2022/11/28	0	0.00	1	36.25	36.10	-1	450	-0.22%
2022/11/23	0	0.00	3	36.00	36.05	-3	454	-0.66%
2022/11/21	1	35.85	1	36.10	35.65	0	467	0.00%
2022/11/18	0	0.00	3	36.20	36.05	-3	470	-0.64%
2022/11/16	1	35.95	0	0.00	35.55	1	476	0.21%
2022/11/11	7	35.29	0	0.00	35.00	7	477	1.47%
2022/11/09	2	35.00	0	0.00	34.75	2	480	0.42%
2022/11/08	6	34.76	0	0.00	34.50	6	485	1.24%
2022/11/04	0	33.65	0	0.00	33.55	0	523	0.00%
2022/11/01	0	0.00	1	33.10	33.10	-1	540	-0.18%
2022/10/21	1	32.40	0	0.00	32.75	1	605	0.17%
2022/10/19	0	0.00	10	33.30	33.40	-10	595	-1.68%
2022/10/13	0	0.00	10	31.80	31.60	-10	633	-1.58%
2022/10/12	5	32.57	0	0.00	32.65	5	629	0.79%
2022/10/11	11	33.10	0	0.00	33.00	11	638	1.72%
2022/10/07	7	33.86	3	34.05	34.10	4	634	0.63%
2022/10/06	0	0.00	1	34.30	34.25	-1	630	-0.16%
2022/10/05	0	0.00	2	34.90	34.70	-2	637	-0.31%
2022/10/03	0	0.00	1	33.80	34.15	-1	700	-0.14%
2022/09/30	2	33.45	14	33.48	33.90	-12	714	-1.68%
2022/09/28	3	33.35	3	34.10	33.35	0	749	0.00%
2022/09/27	16	34.00	0	0.00	34.40	16	762	2.10%
2022/09/26	0	0.00	5	34.68	34.00	-5	772	-0.65%
2022/09/23	1	35.05	0	0.00	35.40	1	796	0.13%
2022/09/16	0	0.00	1	37.30	36.85	-1	952	-0.11%
2022/09/15	1	37.50	0	0.00	37.60	1	1,017	0.10%
2022/09/13	0	0.00	1	36.90	37.05	-1	1,144	-0.09%
2022/09/07	0	0.00	16	35.96	36.30	-16	1,276	-1.25%
2022/09/05	5	37.22	0	0.00	37.45	5	1,295	0.39%
2022/09/02	1	38.20	0	0.00	38.15	1	1,318	0.08%
2022/09/01	2	38.15	0	0.00	38.35	2	1,326	0.15%
2022/08/29	1	37.75	0	0.00	37.80	1	1,403	0.07%
2022/08/26	2	38.80	0	0.00	38.80	2	1,408	0.14%
2022/08/23	0	38.45	0	0.00	38.65	0	1,452	0.00%
2022/08/22	3	38.45	1	38.05	38.70	2	1,489	0.13%
2022/08/19	2	38.40	1	38.35	38.65	1	1,503	0.07%
2022/08/17	2	38.40	0	0.00	38.20	2	1,556	0.13%
2022/08/16	2	38.25	33	38.20	38.30	-31	1,593	-1.95%
2022/08/11	31	36.76	13	36.77	36.95	18	1,687	1.07%
2022/08/09	4	37.15	0	0.00	37.15	4	1,759	0.23%
2022/08/08	3	36.50	0	0.00	36.90	3	1,783	0.17%
2022/08/03	0	0.00	1	36.55	36.30	-1	1,892	-0.05%
2022/08/01	0	0.00	13	37.43	37.40	-13	1,914	-0.68%
2022/07/29	0	0.00	24	37.15	37.00	-24	1,913	-1.25%
2022/07/26	2	37.10	0	0.00	36.85	2	1,903	0.11%
2022/07/25	5	37.07	0	0.00	37.20	5	1,908	0.26%
2022/07/22	3	37.15	0	0.00	36.50	3	1,905	0.16%
2022/07/21	3	36.80	0	0.00	37.15	3	1,912	0.16%
2022/07/20	3	36.53	20	36.65	36.50	-17	1,954	-0.87%
2022/07/19	6	36.03	12	36.33	36.25	-6	1,956	-0.31%
2022/07/18	0	0.00	16	35.68	35.90	-16	1,952	-0.82%
2022/07/15	0	0.00	1	35.25	35.40	-1	1,946	-0.05%
2022/07/14	1	34.65	15	35.05	35.20	-14	1,947	-0.72%
2022/07/12	1	33.85	17	34.07	34.00	-16	1,941	-0.82%
2022/07/11	20	35.01	3	35.10	34.55	17	1,931	0.88%
2022/07/07	0	0.00	21	36.15	36.65	-21	1,889	-1.11%
2022/07/06	1	36.40	1	36.05	36.05	0	1,885	0.00%
2022/07/05	6	36.37	9	35.98	36.70	-3	1,897	-0.16%
2022/07/04	1.1	37.24	4	36.96	36.70	-2.9	1,886	-0.15%
2022/07/01	20	37.39	4	37.45	36.90	16	1,896	0.84%
2022/06/30	10	38.37	9	38.43	38.20	1	1,866	0.05%
2022/06/29	15	38.98	7	39.06	39.25	8	1,836	0.44%
2022/06/28	2	40.10	13	39.97	39.55	-11	1,812	-0.61%
2022/06/27	38	40.78	0	0.00	40.65	38	1,794	2.12%
2022/06/24	12	40.89	0	0.00	40.65	12	1,772	0.68%
2022/06/23	1	40.80	5	40.88	40.75	-4	1,745	-0.23%
2022/06/22	10	47.68	31	46.90	46.35	-21	1,697	-1.24%
2022/06/21	4	47.84	1	47.65	48.05	3	1,634	0.18%
2022/06/20	5	48.14	0	0.00	47.50	5	1,600	0.31%
2022/06/17	5	48.79	0.1	49.00	48.65	4.9	1,563	0.32%
2022/06/16	22	49.96	2	49.85	49.25	20	1,569	1.27%
2022/06/15	32	50.01	6	50.50	50.20	26	1,544	1.68%
2022/06/14	1	50.00	3	50.00	50.40	-2	1,543	-0.13%
2022/06/13	8	50.65	23	50.69	50.70	-15	1,533	-0.98%
2022/06/10	2	51.80	1	51.80	51.90	1	1,518	0.07%
2022/06/09	21	51.85	5.3	52.19	52.00	15.7	1,518	1.03%
2022/06/08	9	53.03	0	0.00	52.90	9	1,476	0.61%
2022/06/07	1	53.20	16	53.23	53.00	-15	1,475	-1.02%
2022/06/06	10	53.36	10	53.80	53.30	0	1,474	0.00%
2022/06/02	5	53.70	0	0.00	53.60	5	1,486	0.34%
2022/06/01	33.8	53.53	13	53.48	53.50	20.8	1,519	1.37%
2022/05/31	7.2	53.06	6	53.48	53.40	1.2	1,508	0.08%
2022/05/30	17	52.88	7.3	52.90	53.80	9.7	1,515	0.64%
2022/05/27	5.1	53.72	8	53.50	53.30	-2.9	1,491	-0.20%
2022/05/26	1.1	53.88	4	53.78	53.60	-2.9	1,518	-0.19%
2022/05/25	9	53.40	4	53.42	53.40	5	1,541	0.32%
2022/05/24	3	53.10	4	52.93	52.50	-1	1,581	-0.06%
2022/05/23	6	53.57	7	53.56	53.60	-1	1,608	-0.06%
2022/05/20	6	53.82	1	53.80	53.60	5	1,634	0.31%
2022/05/19	8	52.84	0	0.00	53.50	8	1,656	0.48%
2022/05/18	2	52.75	7	52.61	52.60	-5	1,680	-0.30%
2022/05/17	5	51.72	9	52.18	52.50	-4	1,645	-0.24%
2022/05/16	3	51.67	8	51.54	51.40	-5	1,591	-0.31%
2022/05/13	25	51.08	2	51.30	51.30	23	1,568	1.47%
2022/05/12	1	50.50	3	50.40	50.40	-2	1,528	-0.13%
2022/05/11	31	50.83	26	50.75	50.80	5	1,503	0.33%
2022/05/10	3	49.18	9	49.54	50.10	-6	1,456	-0.41%
2022/05/09	12	49.90	2	49.60	49.40	10	1,447	0.69%
2022/05/06	3	48.70	1	49.00	49.00	2	1,425	0.14%
2022/05/05	1	49.45	0	0.00	49.40	1	1,427	0.07%
2022/05/04	0	0.00	25	49.27	49.20	-25	1,433	-1.74%
2022/05/03	9	48.96	0	0.00	49.10	9	1,442	0.62%
2022/04/28	2	49.15	14	49.31	49.05	-12	1,453	-0.83%
2022/04/27	5	48.38	104	48.53	49.10	-99	1,443	-6.86%	大賣/
2022/04/26	7	49.23	11	49.07	49.10	-4	1,426	-0.28%
2022/04/21	11	48.70	0	0.00	48.60	11	1,383	0.80%
2022/04/19	1	48.10	0	0.00	47.90	1	1,380	0.07%
2022/04/18	10	47.68	1	47.70	47.75	9	1,388	0.65%
2022/04/15	3	47.87	3	47.80	47.80	0	1,386	0.00%
2022/04/14	3	48.42	0.1	48.50	48.40	2.9	1,395	0.21%
2022/04/13	4	48.36	0	0.00	48.40	4	1,398	0.29%
2022/04/12	0	0.00	9	47.84	47.70	-9	1,402	-0.64%
2022/04/11	0	0.00	56	48.25	48.15	-56	1,394	-4.01%
2022/04/08	12	49.09	6	48.90	49.15	6	1,389	0.43%
2022/04/07	3	49.35	5	49.69	49.05	-2	1,396	-0.14%
2022/04/06	1	50.40	1	50.30	50.30	0	1,387	0.00%
2022/03/31	0	0.00	1	50.80	50.80	-1	1,404	-0.07%
2022/03/30	0	0.00	1	50.70	50.80	-1	1,402	-0.07%
2022/03/29	6	50.42	0	0.00	50.50	6	1,399	0.43%
2022/03/28	6	50.20	10	50.49	50.50	-4	1,395	-0.29%
2022/03/25	4	50.68	1	51.00	50.40	3	1,386	0.22%
2022/03/24	2	51.35	22	51.30	50.90	-20	1,371	-1.46%
2022/03/23	8	50.84	0	0.00	50.90	8	1,375	0.58%
2022/03/22	15	50.89	1	51.00	50.70	14	1,360	1.03%
2022/03/21	6	50.77	2	50.95	50.80	4	1,343	0.30%
2022/03/18	2	49.45	12	49.96	50.00	-10	1,298	-0.77%
2022/03/17	1	48.85	1	49.25	49.40	0	1,288	0.00%
2022/03/16	18	48.20	1	48.45	48.30	17	1,275	1.33%
2022/03/15	41	48.35	2	48.50	48.35	39	1,259	3.10%
2022/03/14	31	49.03	2	49.25	49.30	29	1,246	2.33%
2022/03/11	10	49.10	1	49.30	49.20	9	1,241	0.72%
2022/03/10	5	49.13	0	0.00	49.25	5	1,234	0.41%
2022/03/09	1	48.30	8	48.34	48.55	-7	1,227	-0.57%
2022/03/08	8	48.46	3	48.13	48.10	5	1,221	0.41%
2022/03/07	42	48.33	13	48.44	48.20	29	1,200	2.42%
2022/03/04	5	50.06	4	50.43	50.00	1	1,164	0.09%
2022/03/03	9	50.47	4	50.50	50.80	5	1,159	0.43%
2022/03/02	27	50.32	0	0.00	50.50	27	1,151	2.35%
2022/03/01	20	50.64	0	0.00	50.80	20	1,136	1.76%
2022/02/25	6	50.97	12	51.25	51.20	-6	1,102	-0.54%
2022/02/24	6	50.97	40	50.38	50.00	-34	1,058	-3.21%
2022/02/23	13	51.05	11	51.00	51.10	2	994	0.20%
2022/02/22	29	49.64	6	49.93	50.40	23	934	2.46%
2022/02/21	8	49.86	4	49.95	50.40	4	915	0.44%
2022/02/18	4	49.28	4.3	49.32	49.65	-0.3	859	-0.04%
2022/02/17	2	48.20	0	0.00	48.10	2	799	0.25%
2022/02/15	1	47.75	0	0.00	47.70	1	851	0.12%
2022/02/14	2	47.73	0	0.00	47.65	2	865	0.23%
2022/02/11	3	47.97	0	0.00	48.25	3	877	0.34%
2022/02/10	1	48.40	0.2	48.30	48.15	0.8	895	0.09%
2022/02/09	2	48.20	12.2	48.08	48.10	-10.2	896	-1.14%
2022/02/07	4	47.18	2	47.15	47.60	2	904	0.22%
2022/01/25	3	46.85	1	46.90	46.70	2	910	0.22%
2022/01/24	1	47.15	5	47.25	47.25	-4	912	-0.44%
2022/01/21	1	47.70	3	47.70	47.70	-2	909	-0.22%
2022/01/19	0	0.00	1.5	48.23	48.25	-1.5	910	-0.17%
2022/01/18	7	48.40	0	0.00	48.40	7	922	0.76%
2022/01/14	0	0.00	1	47.70	47.80	-1	904	-0.11%
2022/01/13	0	0.00	6	48.26	47.95	-6	907	-0.66%
2022/01/12	0	0.00	0.1	47.90	48.00	-0.1	915	-0.01%
2022/01/11	0	0.00	1	48.05	47.95	-1	913	-0.11%
2022/01/10	0	0.00	2	47.60	48.10	-2	904	-0.22%
2022/01/07	2	48.05	10	48.17	48.00	-8	906	-0.88%
2022/01/06	0	0.00	11	48.55	48.55	-11	892	-1.23%
2022/01/05	0	0.00	1	48.50	48.55	-1	893	-0.11%
2022/01/04	0	0.00	12	48.24	48.25	-12	889	-1.35%
2022/01/03	7	48.72	0.3	48.80	48.30	6.7	882	0.76%
2021/12/30	3	48.58	6	48.57	48.55	-3	869	-0.35%
2021/12/28	5	48.30	2	48.15	48.25	3	852	0.35%
2021/12/27	1	47.85	6	47.85	48.10	-5	847	-0.59%
2021/12/24	0	0.00	2	47.95	47.90	-2	851	-0.23%
2021/12/23	9	48.00	2	47.90	48.05	7	856	0.82%
2021/12/21	7	47.60	3	47.50	47.70	4	874	0.46%
2021/12/20	8	47.86	0	0.00	47.60	8	888	0.90%
2021/12/17	3	47.88	0	0.00	48.00	3	914	0.33%
2021/12/15	2	47.20	1	47.35	47.25	1	926	0.11%
2021/12/10	10	47.00	0	0.00	46.90	10	924	1.08%
2021/12/08	0	0.00	6	47.16	47.10	-6	938	-0.64%
2021/12/07	1	47.00	0	0.00	46.95	1	942	0.11%
2021/12/06	1	46.85	7	46.85	46.95	-6	943	-0.64%
2021/12/03	1	47.00	0	0.00	47.00	1	964	0.10%
2021/12/01	0	0.00	5	46.83	47.05	-5	967	-0.52%
2021/11/30	10	46.95	0	0.00	46.40	10	965	1.04%
2021/11/29	3	46.60	2	46.73	46.70	1	965	0.10%
2021/11/26	9	47.12	17	47.32	46.95	-8	963	-0.83%
2021/11/24	1	48.00	3	48.00	48.00	-2	958	-0.21%
2021/11/23	2	48.15	2	48.20	48.10	0	956	0.00%
2021/11/22	0	0.00	8	48.44	48.40	-8	955	-0.84%
2021/11/19	9	48.72	0	0.00	48.45	9	958	0.94%
2021/11/18	1	48.20	18	48.47	48.70	-17	954	-1.78%
2021/11/17	1	48.20	9	48.25	48.15	-8	939	-0.85%
2021/11/16	12	48.25	2	48.10	48.40	10	941	1.06%
2021/11/15	17.4	47.45	14	47.72	47.80	3.4	942	0.36%
2021/11/12	23.5	47.66	5	47.68	47.65	18.5	949	1.95%
2021/11/11	1	48.50	6	48.80	48.80	-5	951	-0.53%
2021/11/10	7	48.34	0	0.00	48.55	7	966	0.72%
2021/11/09	2	47.95	0.1	48.30	48.30	1.9	995	0.19%
2021/11/08	0	0.00	2	47.90	47.85	-2	1,009	-0.20%
2021/11/05	0	0.00	2	47.65	47.85	-2	1,110	-0.18%
2021/11/04	3.3	47.72	2	47.88	47.65	1.3	1,126	0.12%
2021/11/03	1	47.70	2	47.65	47.75	-1	1,147	-0.09%
2021/11/02	1.3	47.34	0	0.00	47.10	1.3	1,216	0.11%
2021/11/01	0	0.00	13	47.28	47.25	-13	1,310	-0.99%
2021/10/29	3.5	47.05	0	0.00	46.90	3.5	1,313	0.27%
2021/10/28	2.5	46.80	0	0.00	46.80	2.5	1,309	0.19%
2021/10/27	0.2	46.50	0	0.00	46.60	0.2	1,304	0.01%
2021/10/26	2.1	46.70	1	47.00	46.60	1.1	1,333	0.08%
2021/10/25	0.1	46.50	6	45.90	46.05	-5.9	1,334	-0.44%
2021/10/22	0	46.33	0	0.00	45.85	0	1,359	0.00%
2021/10/21	0.1	46.60	0	0.00	45.30	0.1	1,385	0.01%
2021/10/20	0.1	46.25	1	46.00	46.00	-0.9	1,409	-0.06%
2021/10/19	10	45.70	0	0.00	45.80	10	1,419	0.70%
2021/10/13	1	44.85	0	0.00	44.85	1	1,537	0.07%
2021/10/08	1	46.20	0	0.00	45.80	1	1,545	0.06%
2021/10/06	3	45.25	0	0.00	45.00	3	1,623	0.18%
2021/10/05	0	0.00	4	44.94	45.55	-4	1,648	-0.24%
2021/10/04	0	0.00	1	45.30	45.45	-1	1,650	-0.06%
2021/10/01	2	46.10	5	46.27	45.80	-3	1,659	-0.18%
2021/09/30	0	0.00	1	46.75	46.75	-1	1,695	-0.06%
2021/09/29	0	0.00	7	46.60	46.65	-7	1,708	-0.41%
2021/09/28	0	0.00	1	47.50	47.60	-1	1,724	-0.06%
2021/09/27	0.5	47.80	6	47.73	47.80	-5.5	1,733	-0.32%
2021/09/24	0	0.00	1	47.30	47.50	-1	1,762	-0.06%
2021/09/23	4.1	46.67	0	0.00	46.65	4.1	1,763	0.23%
2021/09/22	3	46.10	2	46.43	46.25	1	1,851	0.05%
2021/09/17	2	45.88	0	0.00	45.85	2	1,966	0.10%
2021/09/16	2	45.98	0	0.00	45.95	2	2,045	0.10%
2021/09/14	2	46.35	2	46.00	45.90	0	2,130	0.00%
2021/09/13	2	45.90	0	0.00	45.90	2	2,153	0.09%
2021/09/09	1	44.65	0	0.00	44.65	1	2,201	0.05%
2021/09/08	5	44.75	0	0.00	44.55	5	2,211	0.23%
2021/09/06	2	46.35	1	46.05	45.70	1	2,249	0.04%
2021/09/03	0	0.00	5	46.35	46.45	-5	2,284	-0.22%
2021/09/02	1	46.35	0	0.00	46.15	1	2,302	0.04%
2021/09/01	0	0.00	1	46.40	46.40	-1	2,317	-0.04%
2021/08/31	1	46.10	0	0.00	46.15	1	2,338	0.04%
2021/08/27	0	0.00	1	46.35	46.35	-1	2,392	-0.04%
2021/08/26	0	0.00	2	46.20	46.35	-2	2,394	-0.08%
2021/08/24	4.1	46.00	0	0.00	45.85	4.1	2,411	0.17%
2021/08/23	5	45.53	1	45.70	45.95	4	2,418	0.17%
2021/08/20	2	45.10	2	45.05	45.00	0	2,421	0.00%
2021/08/19	2	45.28	0	0.00	45.05	2	2,419	0.08%
2021/08/18	4	45.15	0	0.00	46.10	4	2,415	0.17%
2021/08/17	2	46.55	0	0.00	45.20	2	2,412	0.08%
2021/08/16	4	47.44	5	47.38	46.90	-1	2,371	-0.04%
2021/08/13	2	48.98	2	48.90	48.40	0	2,359	0.00%
2021/08/12	2	48.95	10	49.03	49.00	-8	2,336	-0.34%
2021/08/11	10.1	48.72	7	48.84	48.95	3.1	2,319	0.13%
2021/08/10	2	48.45	1	48.80	47.90	1	2,252	0.04%
2021/08/09	8	48.95	3	49.00	48.60	5	2,302	0.22%
2021/08/06	32	48.40	18	48.97	48.80	14	2,315	0.60%
2021/08/05	0	0.00	4	48.21	48.15	-4	2,276	-0.18%
2021/08/04	3	46.70	1	47.00	47.05	2	2,290	0.09%
2021/08/03	10	47.05	1	46.70	46.80	9	2,338	0.38%
2021/07/30	2	46.50	0	0.00	46.40	2	2,376	0.08%
2021/07/29	0	0.00	11	46.85	46.85	-11	2,376	-0.46%
2021/07/28	6	47.44	2	47.10	47.00	4	2,407	0.17%
2021/07/27	1	48.00	0	0.00	47.80	1	2,496	0.04%
2021/07/26	5	47.50	0	0.00	47.80	5	2,554	0.20%
2021/07/23	0	0.00	21	47.35	47.35	-21	2,665	-0.79%
2021/07/22	7	47.50	0	0.00	47.50	7	2,820	0.25%
2021/07/21	0	0.00	12	47.25	47.50	-12	2,842	-0.42%
2021/07/20	5	47.97	1	48.30	47.90	4	2,849	0.14%
2021/07/19	2	48.65	15	48.71	48.70	-13	2,852	-0.46%
2021/07/16	0	0.00	3	48.40	48.30	-3	2,879	-0.10%
2021/07/15	2	48.18	6	48.16	48.30	-4	2,971	-0.13%
2021/07/14	1	48.00	1.5	48.31	48.25	-0.5	2,981	-0.02%
2021/07/13	1.1	47.94	9	48.24	48.05	-7.9	2,991	-0.26%
2021/07/12	0	0.00	15	47.68	47.65	-15	2,946	-0.51%
2021/07/09	3	47.30	0	0.00	47.35	3	2,933	0.10%
2021/07/08	2	47.50	0	0.00	47.55	2	2,987	0.07%
2021/07/07	2	47.85	1	47.55	47.65	1	3,005	0.03%
2021/07/06	1	47.20	3	47.13	47.20	-2	2,980	-0.07%
2021/07/05	2	46.70	7	46.64	46.95	-5	2,990	-0.17%
2021/07/02	6	46.39	0	0.00	46.50	6	2,993	0.20%
2021/07/01	4	46.88	5	46.62	46.20	-1	2,996	-0.03%
2021/06/30	7	47.14	0	0.00	47.00	7	2,974	0.24%
2021/06/29	14	47.09	23	47.15	47.00	-9	2,973	-0.30%
2021/06/28	18.5	51.20	6	50.95	50.90	12.5	2,899	0.43%
2021/06/25	2	51.70	19	51.75	51.50	-17	2,778	-0.61%
2021/06/24	4.2	51.70	1	51.60	51.60	3.2	2,735	0.12%
2021/06/23	8	51.50	0	0.00	51.70	8	2,727	0.29%
2021/06/22	0	0.00	10	51.48	51.40	-10	2,706	-0.37%
2021/06/21	11	51.55	2	51.75	51.50	9	2,701	0.33%
2021/06/18	27	51.95	10	51.80	52.30	17	2,735	0.62%
2021/06/17	3	51.87	17.5	51.81	52.00	-14.5	2,798	-0.52%
2021/06/16	5	51.88	0	0.00	51.80	5	2,846	0.18%
2021/06/15	3	51.67	1	51.90	51.90	2	2,860	0.07%
2021/06/11	14	51.18	2	50.95	51.20	12	2,926	0.41%
2021/06/10	2	49.85	0	0.00	50.40	2	2,918	0.07%
2021/06/09	2	49.90	0	0.00	49.75	2	2,950	0.07%
2021/06/08	5	50.14	7	49.87	50.30	-2	3,027	-0.07%
2021/06/07	7	49.39	17	49.65	49.70	-10	3,025	-0.33%
2021/06/04	4	49.14	28	49.12	49.30	-24	3,025	-0.79%
2021/06/03	0	0.00	9	48.40	48.55	-9	3,030	-0.30%
2021/06/02	16	48.66	1	48.70	48.35	15	3,059	0.49%
2021/06/01	3.4	48.59	20	48.46	48.55	-16.6	3,060	-0.54%
2021/05/31	0	0.00	5	48.06	48.15	-5	3,070	-0.16%
2021/05/28	2.1	47.53	30	47.63	47.85	-28	3,087	-0.91%
2021/05/27	0	47.40	0	0.00	47.45	0	3,142	0.00%
2021/05/26	50	47.37	1	47.35	47.60	49	3,169	1.55%
2021/05/25	2.2	47.48	3	47.35	47.00	-0.8	3,182	-0.03%
2021/05/24	0	0.00	2	46.35	46.40	-2	3,215	-0.06%
2021/05/21	1	46.70	0	0.00	46.45	1	3,250	0.03%
2021/05/20	11	46.42	0	0.00	46.55	11	3,317	0.33%
2021/05/19	11	46.48	0	0.00	46.75	11	3,359	0.33%
2021/05/18	5	45.40	16	46.09	47.20	-11	3,373	-0.33%
2021/05/17	41	44.93	27	44.82	44.20	14	3,373	0.42%
2021/05/14	12	47.18	8	46.75	46.85	4	3,312	0.12%
2021/05/13	6	46.33	2	46.75	47.00	4	3,272	0.12%
2021/05/12	35	47.94	16	47.88	46.50	19	3,234	0.59%
2021/05/11	12	48.65	6	49.10	48.05	6	3,127	0.19%
2021/05/10	5	50.40	4	49.88	50.60	1	3,080	0.03%
2021/05/07	2	49.90	0	0.00	50.10	2	3,085	0.06%
2021/05/06	5	49.40	7	49.87	49.55	-2	3,101	-0.06%
2021/05/05	2	49.50	15	50.03	49.50	-13	3,100	-0.42%
2021/05/04	18	49.77	8	49.81	49.90	10	3,114	0.32%
2021/05/03	16	51.23	12	51.22	50.80	4	3,031	0.13%
2021/04/29	20	53.00	5	53.54	52.40	15	2,977	0.50%
2021/04/28	25	54.14	34	54.19	54.60	-9	2,894	-0.31%
2021/04/27	3	53.20	4	52.95	53.20	-1	2,887	-0.03%
2021/04/26	1	52.80	5	52.90	52.80	-4	3,237	-0.12%
2021/04/23	2	52.10	5	51.96	52.30	-3	3,234	-0.09%
2021/04/22	15	52.41	50	52.46	51.80	-35	3,246	-1.08%
2021/04/21	33	53.25	18	53.43	52.90	15	3,210	0.47%
2021/04/20	9	52.66	2	52.50	52.70	7	3,124	0.22%
2021/04/19	9	52.74	19	52.60	52.70	-10	3,133	-0.32%
2021/04/16	1	51.40	10	51.51	51.70	-9	3,130	-0.29%
2021/04/15	4	51.10	15	50.99	51.30	-11	3,143	-0.35%
2021/04/14	14	50.57	45	50.74	50.70	-31	3,149	-0.98%
2021/04/13	16	52.45	3	52.83	51.70	13	3,166	0.41%
2021/04/12	5	52.80	4	52.83	53.00	1	3,180	0.03%
2021/04/09	1	52.50	1	52.20	52.70	0	3,177	0.00%
2021/04/08	11	53.21	10	53.35	53.20	1	3,166	0.03%
2021/04/06	0	0.00	2	52.10	52.40	-2	3,135	-0.06%
2021/04/01	9	51.68	3	51.70	51.70	6	3,127	0.19%
2021/03/31	5	52.06	6	52.17	51.90	-1	3,113	-0.03%
2021/03/30	0	0.00	7	52.16	52.20	-7	3,106	-0.23%
2021/03/29	5	52.12	6	52.08	52.30	-1	3,094	-0.03%
2021/03/26	6	52.53	5	52.60	52.60	1	3,075	0.03%
2021/03/25	4	52.15	5	52.00	52.50	-1	3,061	-0.03%
2021/03/24	0	0.00	5	52.00	52.10	-5	3,066	-0.16%
2021/03/23	15	52.25	3	52.10	52.00	12	3,054	0.39%
2021/03/22	17	53.71	21.1	53.76	53.30	-4.1	3,003	-0.14%
2021/03/19	2	52.35	13	52.52	52.60	-11	2,958	-0.37%
2021/03/18	3	51.97	11	51.85	51.80	-8	2,909	-0.27%
2021/03/17	14	52.14	31	51.91	51.60	-17	2,912	-0.58%
2021/03/16	2	51.10	13	51.01	50.90	-11	2,865	-0.38%
2021/03/15	9	51.07	5	51.18	51.50	4	2,880	0.14%
2021/03/12	1	50.70	34	50.51	51.10	-33	2,856	-1.16%
2021/03/11	2	49.90	11	49.76	49.75	-9	2,785	-0.32%
2021/03/10	3	49.90	0	0.00	49.70	3	2,791	0.11%
2021/03/09	0	0.00	1	49.75	49.90	-1	2,794	-0.04%
2021/03/08	11	48.96	0	0.00	48.95	11	2,780	0.40%
2021/03/05	0	0.00	17	48.63	48.50	-17	2,764	-0.61%
2021/03/04	10	48.70	4	48.95	48.95	6	2,795	0.21%
2021/03/02	10	49.49	0	0.00	48.90	10	2,827	0.35%
2021/02/26	5	48.35	12	48.43	48.60	-7	2,784	-0.25%
2021/02/25	13	48.22	1	48.40	48.35	12	2,792	0.43%
2021/02/24	8	48.66	7	48.01	47.90	1	2,806	0.04%
2021/02/23	9	48.79	4	48.68	48.85	5	2,788	0.18%
2021/02/22	20	48.36	62	48.48	48.50	-42	2,782	-1.51%
2021/02/19	8	47.09	13	46.83	47.25	-5	2,723	-0.18%
2021/02/18	10	45.78	12	45.82	46.30	-2	2,702	-0.07%
2021/02/17	12	45.63	0	0.00	45.55	12	2,723	0.44%
2021/02/05	0	0.00	1	45.10	44.85	-1	2,723	-0.04%
2021/02/04	10	44.90	0	0.00	44.85	10	2,748	0.36%
2021/02/03	6	44.89	2	45.30	44.90	4	2,867	0.14%
2021/02/02	2	44.90	1	45.00	44.95	1	2,896	0.03%
2021/02/01	12	44.39	4	44.64	44.60	8	2,920	0.27%
2021/01/29	0	0.00	17	44.88	44.90	-17	2,949	-0.58%
2021/01/28	2	45.95	3	45.65	45.60	-1	2,931	-0.03%
2021/01/27	2	46.45	6	46.29	46.50	-4	2,912	-0.14%
2021/01/26	7	46.23	14	46.33	46.10	-7	2,903	-0.24%
2021/01/25	6	45.69	10	45.67	45.95	-4	2,855	-0.14%
2021/01/22	9	45.16	1	45.30	45.25	8	2,841	0.28%
2021/01/21	15	45.32	2	45.33	45.15	13	2,830	0.46%
2021/01/20	38	46.12	16	45.87	45.50	22	2,786	0.79%
2021/01/19	49	48.31	49	48.60	48.05	0	2,642	0.00%
2021/01/18	16	44.85	6	45.30	45.45	10	2,257	0.44%
2021/01/15	0	0.00	5	45.79	45.00	-5	2,237	-0.22%
2021/01/14	2	45.25	14.3	45.45	45.65	-12.3	2,212	-0.55%
2021/01/13	2	45.10	1	45.05	44.95	1	2,191	0.05%
2021/01/12	22	44.85	3	45.27	44.60	19	2,184	0.87%
2021/01/11	15	45.44	1	45.90	45.40	14	2,185	0.64%
2021/01/08	1	45.10	0	0.00	45.00	1	2,166	0.05%
2021/01/07	0	0.00	1	45.20	45.30	-1	2,153	-0.05%
2021/01/06	17	45.37	13	45.30	45.25	4	2,193	0.18%
2021/01/05	10	45.19	19	45.09	45.45	-9	2,131	-0.42%
2021/01/04	1	44.60	10	44.24	44.60	-9	2,130	-0.42%
2020/12/31	0	0.00	2	44.10	44.40	-2	2,119	-0.09%
2020/12/29	3	44.20	0	0.00	44.05	3	2,123	0.14%
2020/12/28	5	44.36	9	44.35	44.45	-4	2,115	-0.19%
2020/12/25	6	44.38	0	0.00	44.20	6	2,107	0.28%
2020/12/24	8	44.25	2	44.40	44.30	6	2,100	0.29%
2020/12/23	1	43.60	0	0.00	43.90	1	2,101	0.05%
2020/12/22	3	44.28	3	44.03	43.50	0	2,127	0.00%
2020/12/21	1	43.35	15	43.38	43.95	-14	2,141	-0.65%
2020/12/18	1	44.30	3	44.23	44.00	-2	2,147	-0.09%
2020/12/17	0	0.00	1	44.60	44.55	-1	2,152	-0.05%
2020/12/15	2	44.23	2	44.48	44.10	0	2,156	0.00%
2020/12/14	2	45.20	0	0.00	45.20	2	2,122	0.09%
2020/12/11	2	44.93	3	45.03	45.30	-1	2,120	-0.05%
2020/12/10	5	45.78	5	45.65	45.65	0	2,102	0.00%
2020/12/09	5	45.93	7	45.62	46.55	-2	2,064	-0.10%
2020/12/07	2	45.48	12	45.45	45.40	-10	2,064	-0.48%
2020/12/04	2	45.05	32	45.08	45.20	-30	2,065	-1.45%
2020/12/03	20	45.57	10	45.31	45.10	10	2,090	0.48%
2020/12/02	4	45.44	2	45.55	45.50	2	2,173	0.09%
2020/12/01	16	45.79	13	45.61	45.65	3	2,231	0.13%
2020/11/30	21	45.77	13	45.93	45.60	8	2,303	0.35%
2020/11/27	12	45.41	1	45.40	45.20	11	2,317	0.47%
2020/11/26	25	45.23	10	45.27	45.20	15	2,398	0.63%
2020/11/25	0	0.00	25	44.39	44.35	-25	2,370	-1.05%
2020/11/24	10	44.35	8	44.88	44.35	2	2,392	0.08%
2020/11/23	4	45.11	1	44.85	44.80	3	2,394	0.13%
2020/11/20	15	44.68	5	44.72	44.60	10	2,388	0.42%
2020/11/19	2	44.55	10	44.35	44.40	-8	2,420	-0.33%
2020/11/18	5	44.14	2	44.10	43.90	3	2,448	0.12%
2020/11/17	1	44.00	4	43.86	43.80	-3	2,551	-0.12%
2020/11/16	6	44.16	0	0.00	44.15	6	2,712	0.22%
2020/11/13	5	43.58	5	43.75	43.85	0	2,903	0.00%
2020/11/12	3	43.57	1	43.40	43.35	2	3,005	0.07%
2020/11/11	12	43.72	19	43.86	43.80	-7	3,195	-0.22%
2020/11/10	1	42.65	6	42.38	42.75	-5	3,738	-0.13%
2020/11/09	2	42.10	3	42.42	42.55	-1	4,220	-0.02%
2020/11/06	4	42.38	16	42.07	42.00	-12	4,511	-0.27%
2020/11/05	0	0.00	5	41.57	41.60	-5	4,504	-0.11%
2020/11/04	10	41.52	1	41.55	41.45	9	4,534	0.20%
2020/11/02	8	40.44	1	40.45	40.50	7	4,541	0.15%
2020/10/30	1	40.85	0	0.00	40.70	1	4,558	0.02%
2020/10/29	1	40.00	7	40.05	40.50	-6	4,562	-0.13%
2020/10/28	1	40.80	1	40.90	40.75	0	4,617	0.00%
2020/10/27	14	41.09	4	41.19	41.10	10	4,616	0.22%
2020/10/26	0	0.00	6	41.78	41.60	-6	4,618	-0.13%
2020/10/23	3	42.05	0	0.00	41.95	3	4,618	0.06%
2020/10/22	11	41.58	3	41.28	41.95	8	4,635	0.17%
2020/10/21	5	41.71	2	41.90	41.60	3	4,639	0.06%
2020/10/20	1	41.55	2	41.45	41.40	-1	4,649	-0.02%
2020/10/19	0	0.00	6	41.32	41.35	-6	4,645	-0.13%
2020/10/16	5	40.90	0	0.00	40.70	5	4,631	0.11%
2020/10/15	2	41.23	4	41.00	41.05	-2	4,639	-0.04%
2020/10/14	9	41.51	2	41.50	41.45	7	4,643	0.15%
2020/10/12	7	40.67	2	41.10	40.50	5	4,645	0.11%
2020/10/08	3	40.47	4	40.20	40.20	-1	4,640	-0.02%
2020/10/07	1	40.40	8	40.28	40.35	-7	4,673	-0.15%
2020/10/06	8.5	39.96	1	40.00	39.95	7.5	4,709	0.16%
2020/09/30	0	0.00	3	39.30	39.20	-3	4,739	-0.06%
2020/09/29	4	39.68	0	0.00	39.30	4	4,753	0.08%
2020/09/28	7	39.06	1	39.45	39.45	6	4,776	0.13%
2020/09/25	4	39.16	11	38.36	38.35	-7	4,815	-0.15%
2020/09/24	6	39.40	9	39.43	39.15	-3	4,798	-0.06%
2020/09/23	1	40.05	1	40.00	40.10	0	4,785	0.00%
2020/09/22	3	40.55	2	41.18	40.60	1	4,765	0.02%
2020/09/21	0	0.00	1	41.55	41.35	-1	4,759	-0.02%
2020/09/18	1	42.25	0	0.00	41.90	1	4,762	0.02%
2020/09/17	1	41.70	0	0.00	41.85	1	4,756	0.02%
2020/09/16	2	41.50	0	0.00	41.55	2	4,755	0.04%
2020/09/15	2	41.60	2	41.55	41.55	0	4,759	0.00%
2020/09/14	2	41.45	1	41.50	41.45	1	4,766	0.02%
2020/09/11	5	41.17	18	41.32	41.15	-13	4,767	-0.27%
2020/09/10	2	42.10	5	42.80	42.15	-3	4,761	-0.06%
2020/09/09	6	41.97	3	41.30	42.45	3	4,771	0.06%
2020/09/08	0	0.00	4	41.80	41.85	-4	4,773	-0.08%
2020/09/07	27	42.84	13	43.33	42.25	14	4,755	0.29%
2020/09/04	61	43.62	65	43.82	43.90	-4	4,777	-0.08%
2020/09/03	20	44.09	17	43.80	43.50	3	4,812	0.06%
2020/09/02	14	42.97	9	43.20	43.35	5	4,812	0.10%
2020/09/01	33	43.31	20	43.13	43.40	13	4,827	0.27%
2020/08/31	8	42.36	72	42.40	42.45	-64	4,775	-1.34%
2020/08/28	14	42.15	9	41.77	42.40	5	4,791	0.10%
2020/08/27	18	42.08	7	41.93	42.00	11	4,832	0.23%
2020/08/26	24	42.53	3	42.40	42.35	21	4,845	0.43%
2020/08/25	42	42.38	9	42.61	42.55	33	4,872	0.68%
2020/08/24	56	41.47	5	41.74	41.90	51	4,886	1.04%
2020/08/21	31	42.58	14	42.11	42.50	17	4,932	0.34%
2020/08/20	23	42.53	12	42.63	41.30	11	4,830	0.23%
2020/08/19	27	43.32	38	43.43	42.65	-11	4,659	-0.24%
2020/08/18	80	45.74	48	45.33	45.10	32	4,427	0.72%
2020/08/17	74	45.67	54	45.92	46.10	20	4,309	0.46%
2020/08/14	80	46.07	95	45.68	46.20	-15	4,110	-0.36%
2020/08/13	156	43.53	110	43.62	43.10	46	3,467	1.33%	大買/大賣/
2020/08/12	24	40.04	23	40.45	41.50	1	2,979	0.03%
2020/08/11	8	37.83	2	37.75	37.75	6	2,708	0.22%
2020/08/10	7	37.69	5	37.50	37.55	2	2,705	0.07%
2020/08/06	0	0.00	6	37.16	37.10	-6	2,899	-0.21%
2020/08/05	1	37.25	2	37.28	37.30	-1	2,927	-0.03%
2020/08/04	4	37.61	1	37.45	37.35	3	2,991	0.10%
2020/08/03	7	37.37	8	37.39	37.40	-1	3,010	-0.03%
2020/07/31	17	36.67	0	0.00	36.80	17	2,978	0.57%
2020/07/30	27	36.66	5	36.47	36.85	22	3,012	0.73%
2020/07/29	1	35.60	0	0.00	36.05	1	3,049	0.03%
2020/07/28	1	35.50	13	35.63	35.20	-12	3,103	-0.39%
2020/07/27	1	35.30	11	35.55	35.20	-10	3,119	-0.32%
2020/07/24	0	0.00	3	36.72	36.10	-3	3,167	-0.09%
2020/07/23	0	0.00	20	36.71	36.85	-20	3,183	-0.63%
2020/07/22	0	0.00	6	36.71	36.90	-6	3,226	-0.19%
2020/07/21	4	37.05	30	36.93	36.70	-26	3,335	-0.78%
2020/07/20	2	36.90	6	36.96	36.85	-4	3,333	-0.12%
2020/07/17	10	37.23	4	37.05	36.60	6	3,334	0.18%
2020/07/16	2	37.00	3	36.80	37.05	-1	3,318	-0.03%
2020/07/15	4	36.70	12	36.74	36.65	-8	3,325	-0.24%
2020/07/14	3	36.42	23	36.52	36.45	-20	3,336	-0.60%
2020/07/13	15	36.21	7	36.21	36.30	8	3,317	0.24%
2020/07/10	5	35.45	6	35.55	35.20	-1	3,301	-0.03%
2020/07/09	2	35.83	10	35.85	35.85	-8	3,297	-0.24%
2020/07/08	6	35.76	3	35.80	35.75	3	3,287	0.09%
2020/07/07	12	35.90	0	0.00	35.80	12	3,275	0.37%
2020/07/06	24	35.94	16	35.91	35.95	8	3,269	0.24%
2020/07/03	12	35.31	0	0.00	35.20	12	3,257	0.37%
2020/07/02	8	35.10	14	35.14	35.20	-6	3,274	-0.18%
2020/07/01	7	34.98	8	35.06	34.85	-1	3,278	-0.03%
2020/06/30	17	34.87	3	34.98	34.90	14	3,284	0.43%
2020/06/29	1	34.45	0	0.00	34.40	1	3,287	0.03%
2020/06/24	2	34.55	0	0.00	34.55	2	3,281	0.06%
2020/06/22	1	34.30	0	0.00	34.30	1	3,331	0.03%
2020/06/19	2	34.40	0	0.00	34.25	2	3,407	0.06%
2020/06/18	0	0.00	3	34.80	34.75	-3	3,431	-0.09%
2020/06/17	8	35.36	8	35.24	35.15	0	3,428	0.00%
2020/06/16	15	34.65	14	34.72	35.25	1	3,400	0.03%
2020/06/15	5	34.60	0	0.00	34.15	5	3,412	0.15%
2020/06/12	2	34.28	7	33.34	34.30	-5	3,398	-0.15%
2020/06/11	16	35.63	14	35.19	34.60	2	3,381	0.06%
2020/06/10	11	38.22	9	38.37	38.20	2	3,255	0.06%
2020/06/09	3	38.62	5	38.56	38.45	-2	3,192	-0.06%
2020/06/08	9	38.48	3	38.48	38.40	6	3,137	0.19%
2020/06/05	5	38.14	5	38.25	38.20	0	3,069	0.00%
2020/06/04	2	37.93	3	37.77	38.00	-1	3,026	-0.03%
2020/06/03	17	38.17	14	37.81	37.80	3	3,002	0.10%
2020/06/02	1	37.75	2	37.98	38.15	-1	2,927	-0.03%
2020/06/01	7	37.56	16	37.65	37.70	-9	2,883	-0.31%
2020/05/29	4	37.20	14	37.30	37.25	-10	2,865	-0.35%
2020/05/28	17	36.71	25	36.60	36.80	-8	2,801	-0.29%
2020/05/27	3	35.77	2	35.48	35.75	1	2,699	0.04%
2020/05/26	0	0.00	3	35.47	35.40	-3	2,698	-0.11%
2020/05/25	1	35.30	0	0.00	35.35	1	2,669	0.04%
2020/05/22	4	35.30	0	0.00	35.20	4	2,676	0.15%
2020/05/21	15	35.23	10	35.25	35.40	5	2,664	0.19%
2020/05/20	5	34.90	10	35.00	35.00	-5	2,642	-0.19%
2020/05/19	7	35.16	4	35.08	35.00	3	2,625	0.11%
2020/05/18	12	35.35	12	35.65	35.15	0	2,600	0.00%
2020/05/15	18	35.04	2	34.88	34.95	16	2,556	0.63%
2020/05/14	15	35.16	16	35.16	34.55	-1	2,525	-0.04%
2020/05/13	32	35.70	8	35.54	35.50	24	2,462	0.97%
2020/05/12	5	36.01	4	35.88	35.95	1	2,290	0.04%
2020/05/11	24	35.83	16	35.92	36.25	8	2,254	0.35%
2020/05/08	29	34.91	37	34.94	35.00	-8	2,166	-0.37%
2020/05/07	0	0.00	54	34.98	34.75	-54	2,137	-2.53%
2020/05/06	10	34.71	57	35.02	34.80	-47	2,112	-2.22%
2020/05/05	21	34.53	9	34.58	34.70	12	2,090	0.57%
2020/05/04	5	33.49	542	33.56	34.10	-537	2,109	-25.46%	大賣/鉅額交易
2020/04/30	10	33.60	82	33.78	33.80	-72	2,059	-3.50%
2020/04/29	5	33.44	53	33.64	33.50	-48	2,043	-2.35%
2020/04/28	12	32.74	4	32.84	32.95	8	1,985	0.40%
2020/04/27	53	32.83	76	32.80	32.90	-23	1,981	-1.16%
2020/04/24	22	32.58	87	32.63	32.60	-65	1,930	-3.37%
2020/04/22	14	29.46	10	29.81	29.95	4	1,789	0.22%
2020/04/21	40	30.01	6	30.05	29.75	34	1,775	1.92%
2020/04/20	12	31.25	2	31.30	31.00	10	1,750	0.57%
2020/04/17	3	31.22	5	31.48	31.35	-2	1,706	-0.12%
2020/04/16	15	30.74	0	0.00	31.05	15	1,650	0.91%
2020/04/15	8	30.68	36	31.06	31.25	-28	1,628	-1.72%
2020/04/14	1	30.40	6	30.05	30.40	-5	1,604	-0.31%
2020/04/13	7	29.97	1	29.85	29.85	6	1,588	0.38%
2020/04/09	0	0.00	2	29.85	29.75	-2	1,585	-0.13%
2020/04/08	6	29.38	2	29.40	29.55	4	1,566	0.26%
2020/04/06	7	29.15	2	29.20	28.95	5	1,500	0.33%
2020/04/01	8	28.63	0	0.00	28.80	8	1,480	0.54%
2020/03/31	6	28.99	1	29.35	28.85	5	1,476	0.34%
2020/03/30	0	0.00	5.1	28.21	28.55	-5.1	1,444	-0.35%
2020/03/27	3	29.47	6	29.00	28.80	-3	1,443	-0.21%
2020/03/26	0	0.00	1	28.75	28.90	-1	1,395	-0.07%
2020/03/25	1	28.50	1	27.90	29.20	0	1,379	0.00%
2020/03/24	2	27.23	44.9	27.30	27.35	-42.9	1,290	-3.32%
2020/03/19	0	0.00	3	26.30	24.10	-3	1,215	-0.25%
2020/03/16	0	28.20	0	0.00	27.95	0	1,191	0.00%
2020/03/13	1	27.50	1	27.75	28.50	0	1,178	0.00%
2020/03/12	0	0.00	1	30.05	30.30	-1	1,127	-0.09%
2020/03/09	1	32.70	4	32.00	32.00	-3	1,086	-0.28%
2020/03/05	4	33.90	0	0.00	33.80	4	1,089	0.37%
2020/03/04	1	33.45	1	33.20	33.55	0	1,108	0.00%
2020/03/02	3	32.30	2	31.80	32.15	1	1,068	0.09%
2020/02/27	2	32.75	2	32.90	32.35	0	1,062	0.00%
2020/02/26	0	0.00	2	32.15	32.35	-2	1,043	-0.19%
2020/02/25	0	0.00	5	32.35	32.30	-5	1,046	-0.48%
2020/02/20	5	33.77	0	0.00	33.35	5	1,135	0.44%
2020/02/17	0	0.00	4	33.50	33.50	-4	1,183	-0.34%
2020/02/14	1	33.85	0	0.00	33.80	1	1,240	0.08%
2020/02/13	2	33.78	4	33.86	33.90	-2	1,251	-0.16%
2020/02/12	4	33.50	0	0.00	33.55	4	1,275	0.31%
2020/02/07	0	0.00	2	33.10	33.05	-2	1,379	-0.15%
2020/02/06	3	34.05	4	33.56	33.55	-1	1,385	-0.07%
2020/02/05	9	33.80	0	0.00	33.60	9	1,446	0.62%
2020/02/04	4	32.65	18	32.33	32.75	-14	1,436	-0.97%
2020/02/03	3	31.90	2	31.98	32.00	1	1,434	0.07%
2020/01/31	3	33.18	1	33.20	33.20	2	1,409	0.14%
2020/01/30	1	33.65	0	0.00	33.00	1	1,405	0.07%
2020/01/20	0	0.00	3	35.85	35.85	-3	1,370	-0.22%
2020/01/17	1	35.80	0	0.00	35.75	1	1,376	0.07%
2020/01/16	3	35.80	0	0.00	35.85	3	1,375	0.22%
2020/01/14	1	35.80	2	35.70	35.65	-1	1,388	-0.07%
2020/01/10	20	35.20	0	0.00	35.25	20	1,405	1.42%
2020/01/09	1	35.30	1	35.25	35.25	0	1,404	0.00%
2020/01/08	1	35.05	0	0.00	35.10	1	1,406	0.07%
2020/01/07	3	35.63	0	0.00	35.65	3	1,402	0.21%
2020/01/06	3	36.00	0	0.00	35.80	3	1,403	0.21%
2020/01/03	0	0.00	5	36.70	36.35	-5	1,417	-0.35%
2019/12/30	1	36.60	0	0.00	36.70	1	1,425	0.07%
2019/12/26	0	0.00	1	36.25	36.20	-1	1,429	-0.07%
2019/12/16	9	36.15	0	0.00	36.05	9	1,621	0.56%
2019/12/13	1	35.80	0	0.00	35.80	1	1,629	0.06%
2019/12/11	1	36.35	3	36.35	36.35	-2	1,619	-0.12%
2019/12/09	0	0.00	2	36.70	36.70	-2	1,671	-0.12%
2019/12/06	1	36.95	0	0.00	36.80	1	1,699	0.06%
2019/12/05	7	36.86	0	0.00	36.90	7	1,738	0.40%
2019/12/04	5	36.90	0	0.00	36.85	5	1,755	0.28%
2019/12/03	0	0.00	1	36.80	36.70	-1	1,800	-0.06%
2019/12/02	0	0.00	6	36.47	36.55	-6	1,807	-0.33%
2019/11/29	1	36.70	4	36.93	36.60	-3	1,802	-0.17%
2019/11/28	3	37.20	0	0.00	37.20	3	1,778	0.17%
2019/11/25	0	0.00	8	37.45	37.35	-8	1,857	-0.43%
2019/11/22	0	0.00	1	37.50	37.50	-1	1,870	-0.05%
2019/11/21	0	0.00	2	37.35	37.55	-2	1,887	-0.11%
2019/11/20	0	0.00	2	37.83	37.70	-2	1,900	-0.11%
2019/11/19	4	38.46	1	38.70	37.85	3	1,894	0.16%
2019/11/18	0	0.00	5	37.70	38.00	-5	1,824	-0.27%
2019/11/15	0	0.00	2	37.90	37.65	-2	1,847	-0.11%
2019/11/14	1	37.85	2	38.23	37.85	-1	1,849	-0.05%
2019/11/13	0	0.00	2	38.28	38.20	-2	1,842	-0.11%
2019/11/12	0	0.00	1	37.45	37.50	-1	1,800	-0.06%
2019/11/11	3	37.68	6	37.47	37.00	-3	1,837	-0.16%
2019/11/08	1	38.30	7	38.25	38.30	-6	1,830	-0.33%
2019/11/07	0	0.00	9	37.46	38.00	-9	1,791	-0.50%
2019/11/06	1	37.65	0	0.00	37.20	1	1,780	0.06%
2019/11/05	3	37.35	3	37.20	37.45	0	1,775	0.00%
2019/11/04	17	37.84	0	0.00	37.75	17	1,787	0.95%
2019/11/01	0	0.00	2	37.13	37.40	-2	1,723	-0.12%
2019/10/28	1	36.05	2	36.10	36.05	-1	1,864	-0.05%
2019/10/24	1	36.35	0.5	36.40	36.40	0.5	1,971	0.03%
2019/10/21	0	0.00	3	35.50	35.90	-3	2,199	-0.14%
2019/10/17	3	35.95	0	0.00	35.95	3	2,250	0.13%
2019/10/15	2	35.80	0	0.00	35.80	2	2,321	0.09%
2019/10/08	1	35.80	5	35.69	35.45	-4	2,385	-0.17%
2019/10/07	0	0.00	1	35.60	35.75	-1	2,407	-0.04%
2019/10/04	2	35.75	0	0.00	35.65	2	2,433	0.08%
2019/10/03	1	35.85	0	0.00	35.85	1	2,434	0.04%
2019/10/01	4	36.18	0	0.00	36.50	4	2,437	0.16%
2019/09/27	0	0.00	3	36.58	35.90	-3	2,443	-0.12%
2019/09/26	2	36.83	8	37.05	36.70	-6	2,434	-0.25%
2019/09/25	3	37.60	1	37.60	37.20	2	2,419	0.08%
2019/09/24	7	37.82	10	37.65	38.30	-3	2,391	-0.13%
2019/09/23	0	0.00	2	37.20	37.45	-2	2,349	-0.09%
2019/09/18	3	37.55	5	37.47	37.55	-2	2,329	-0.09%
2019/09/17	1	37.85	2	37.85	37.60	-1	2,317	-0.04%
2019/09/12	1	38.20	10	38.31	38.10	-9	2,333	-0.39%
2019/09/11	2	39.00	5	38.75	38.65	-3	2,326	-0.13%
2019/09/10	0	0.00	16	38.79	38.60	-16	2,285	-0.70%
2019/09/09	18	38.45	0	0.00	38.80	18	2,257	0.80%
2019/09/06	4	38.60	0	0.00	38.05	4	2,214	0.18%
2019/09/05	4	38.20	9	38.45	38.50	-5	2,191	-0.23%
2019/09/04	0	0.00	5	37.90	37.95	-5	2,181	-0.23%
2019/09/03	4	37.55	0	0.00	37.35	4	2,171	0.18%
2019/09/02	8	37.31	14	37.30	37.45	-6	2,185	-0.27%
2019/08/30	5	37.27	1	37.15	37.05	4	2,176	0.18%
2019/08/29	0	0.00	2	36.60	36.70	-2	2,133	-0.09%
2019/08/28	0	0.00	5	35.80	35.95	-5	2,107	-0.24%
2019/08/27	1	35.70	1	35.35	35.35	0	2,096	0.00%
2019/08/26	0	0.00	2	35.85	35.70	-2	2,090	-0.10%
2019/08/23	5	36.70	0	0.00	36.70	5	2,076	0.24%
2019/08/22	1	36.50	5	36.50	36.30	-4	2,065	-0.19%
2019/08/21	5	36.15	1	36.50	36.30	4	2,094	0.19%
2019/08/20	0	0.00	9	36.28	36.70	-9	2,087	-0.43%
2019/08/19	7	35.98	3	36.00	36.00	4	2,053	0.19%
2019/08/16	4	35.55	5	35.90	35.90	-1	2,074	-0.05%
2019/08/15	0	0.00	25	35.05	35.40	-25	2,066	-1.21%
2019/08/14	5	35.57	6	35.81	35.60	-1	2,085	-0.05%
2019/08/13	6	34.33	2	34.68	34.20	4	2,096	0.19%
2019/08/12	2	35.33	3	35.35	35.30	-1	2,094	-0.05%
2019/08/08	2	36.43	0	0.00	35.95	2	2,109	0.09%
2019/08/07	5	36.35	0	0.00	35.75	5	2,151	0.23%
2019/08/06	5	35.85	11	35.54	35.95	-6	2,159	-0.28%
2019/08/05	10	37.05	0	0.00	36.40	10	2,152	0.46%
2019/08/02	7	37.74	20	37.19	37.00	-13	2,177	-0.60%
2019/08/01	1	40.45	1	41.00	40.50	0	2,146	0.00%
2019/07/31	2	40.60	53	40.35	40.65	-51	2,106	-2.42%
2019/07/30	3	40.68	0	0.00	40.50	3	2,100	0.14%
2019/07/29	2	40.88	4	40.43	40.25	-2	2,086	-0.10%
2019/07/26	2	41.38	0	0.00	41.25	2	2,018	0.10%
2019/07/25	4	41.99	5	42.15	41.85	-1	1,990	-0.05%
2019/07/24	1	40.50	2	41.10	41.45	-1	1,941	-0.05%
2019/07/23	4	40.13	2	40.25	39.90	2	1,865	0.11%
2019/07/22	1	39.95	14	39.87	39.85	-13	1,861	-0.70%
2019/07/19	0	0.00	10	39.35	39.35	-10	1,835	-0.54%
2019/07/18	11	38.85	1	39.40	39.15	10	1,867	0.54%
2019/07/17	0	0.00	1	39.60	38.80	-1	2,148	-0.05%
2019/07/16	3	39.12	12	39.26	39.10	-9	2,169	-0.41%
2019/07/15	2	39.00	0	0.00	38.80	2	2,179	0.09%
2019/07/12	1	38.40	2	38.30	38.40	-1	2,236	-0.04%
2019/07/11	0	0.00	1	37.80	37.60	-1	2,377	-0.04%
2019/07/10	7	38.42	1	38.30	38.35	6	2,383	0.25%
2019/07/09	2	38.00	0	0.00	38.00	2	2,427	0.08%
2019/07/08	3	37.88	0	0.00	38.05	3	2,475	0.12%
2019/07/05	1	37.95	0	0.00	37.85	1	2,591	0.04%
2019/07/04	1	37.60	0	0.00	37.80	1	2,677	0.04%
2019/07/02	1	37.60	0	0.00	37.45	1	3,117	0.03%
2019/07/01	5	37.32	10	37.40	37.45	-5	3,311	-0.15%
2019/06/28	4	37.28	1	37.05	36.90	3	3,499	0.09%
2019/06/27	3	36.88	1	36.95	36.90	2	3,651	0.05%
2019/06/26	1	36.35	25	36.43	36.35	-24	3,704	-0.65%
2019/06/25	0	0.00	8	36.40	36.25	-8	3,833	-0.21%
2019/06/20	2	36.38	0	0.00	36.70	2	4,609	0.04%
2019/06/17	0	0.00	1	35.95	35.95	-1	4,917	-0.02%
2019/06/14	0	0.00	1	36.20	36.20	-1	4,929	-0.02%
2019/06/13	0	0.00	2	36.30	36.30	-2	4,947	-0.04%
2019/06/12	5	36.88	0	0.00	36.40	5	4,997	0.10%
2019/06/11	1	36.45	8	36.04	36.60	-7	4,977	-0.14%
2019/06/10	0	0.00	6	36.20	36.50	-6	4,974	-0.12%
2019/06/04	0	0.00	2	35.50	35.60	-2	4,972	-0.04%
2019/06/03	1	35.60	0	0.00	35.60	1	4,989	0.02%
2019/05/29	0	0.00	16	35.36	35.25	-16	5,019	-0.32%
2019/05/28	9	35.82	6	35.50	35.65	3	5,029	0.06%
2019/05/27	1	34.80	0	0.00	34.85	1	5,008	0.02%
2019/05/24	1	35.05	0	0.00	35.00	1	5,048	0.02%
2019/05/23	2	34.83	2	34.65	34.75	0	5,047	0.00%
2019/05/21	6	35.53	7	34.88	36.05	-1	5,073	-0.02%
2019/05/20	0	0.00	10	35.73	35.45	-10	5,050	-0.20%
2019/05/17	1	37.65	0	0.00	36.80	1	5,020	0.02%
2019/05/16	1	38.65	0	0.00	37.60	1	5,004	0.02%
2019/05/15	2	38.35	1	38.40	38.30	1	4,989	0.02%
2019/05/14	0	0.00	4	36.94	37.25	-4	5,006	-0.08%
2019/05/13	0	0.00	1	37.40	37.20	-1	5,050	-0.02%
2019/05/10	6	37.68	8	37.49	37.20	-2	5,054	-0.04%
2019/05/09	2	37.03	1	37.30	36.90	1	5,110	0.02%
2019/05/08	0	0.00	3	38.00	37.85	-3	5,067	-0.06%
2019/05/06	7	36.71	4	36.93	36.60	3	4,994	0.06%
2019/05/03	5	37.95	0	0.00	37.95	5	4,958	0.10%
2019/04/30	1	37.60	6	37.05	37.85	-5	4,928	-0.10%
2019/04/29	1	37.50	6	37.52	36.95	-5	4,899	-0.10%
2019/04/26	0	0.00	2	37.95	37.85	-2	4,850	-0.04%
2019/04/25	3	38.07	2	38.15	38.20	1	4,855	0.02%
2019/04/24	11	38.22	7	38.41	38.10	4	4,833	0.08%
2019/04/23	13	39.33	29	39.33	38.35	-16	4,770	-0.34%
2019/04/22	0	0.00	4	38.66	39.15	-4	4,457	-0.09%
2019/04/19	1	38.75	14	38.27	38.70	-13	4,386	-0.30%
2019/04/18	9	38.52	1	39.00	38.00	8	4,332	0.18%
2019/04/17	18	39.59	8	39.54	39.60	10	4,232	0.24%
2019/04/16	3	38.15	0	0.00	38.60	3	4,058	0.07%
2019/04/15	2	38.45	1	38.65	38.65	1	4,013	0.02%
2019/04/12	1	37.75	7	37.88	37.85	-6	3,940	-0.15%
2019/04/11	26	37.96	8	37.51	37.30	18	3,878	0.46%
2019/04/10	7	38.31	9	38.47	38.60	-2	3,746	-0.05%
2019/04/09	109	39.47	26	39.45	38.55	83	3,647	2.28%	大買/
2019/04/08	19	38.59	7	38.54	38.40	12	3,363	0.36%
2019/04/03	6	37.73	1	37.90	38.10	5	3,160	0.16%
2019/04/02	9	37.48	1	37.95	37.80	8	2,948	0.27%
2019/04/01	2	37.20	1	37.40	36.50	1	2,728	0.04%
2019/03/29	0	0.00	1	36.90	36.95	-1	2,565	-0.04%
2019/03/28	0	0.00	14	36.49	36.20	-14	2,489	-0.56%
2019/03/27	0	0.00	4	38.23	37.45	-4	2,353	-0.17%
2019/03/26	16	37.95	21	38.39	37.25	-5	2,198	-0.23%
2019/03/25	1	38.65	1	38.15	38.50	0	1,982	0.00%
2019/03/22	0	0.00	3	37.70	37.70	-3	1,550	-0.19%
2019/03/21	6	33.90	6	33.58	34.30	0	1,451	0.00%
2019/03/19	0	0.00	2	32.55	32.65	-2	1,199	-0.17%
2019/03/15	1	32.85	1	32.65	32.90	0	1,189	0.00%
2019/03/14	1	31.80	0	0.00	32.10	1	1,151	0.09%
2019/03/12	3	32.03	0	0.00	31.95	3	1,130	0.27%
2019/03/11	1	32.35	1	32.20	32.10	0	1,115	0.00%
2019/03/08	0	0.00	7	32.21	32.35	-7	1,111	-0.63%
2019/03/07	0	0.00	21	32.40	32.40	-21	1,101	-1.91%
2019/03/04	1	32.70	0	0.00	32.90	1	1,061	0.09%
2019/02/26	5	33.29	6	32.97	32.65	-1	999	-0.10%
2019/02/25	1	32.70	1	33.10	33.20	0	974	0.00%
2019/02/21	3	32.72	0	0.00	32.45	3	914	0.33%
2019/02/18	4	32.49	0	0.00	32.45	4	887	0.45%
2019/02/15	0	0.00	1	31.90	31.90	-1	851	-0.12%
2019/02/13	26	32.87	3	32.57	32.20	23	799	2.88%
2019/02/12	11	31.65	2	31.90	32.15	9	707	1.27%
2019/02/11	22	31.07	1	30.50	30.50	21	636	3.30%
2019/01/30	49	30.13	50	30.51	30.45	-1	599	-0.17%
2019/01/21	1	28.90	0	0.00	28.80	1	484	0.21%
2019/01/18	3	28.95	0	0.00	29.10	3	485	0.62%
2019/01/17	2	28.90	2	29.45	29.00	0	477	0.00%
2019/01/15	2	27.95	0	0.00	27.95	2	432	0.46%
2019/01/11	3	27.93	0	0.00	27.95	3	438	0.68%
2018/12/20	1	27.90	0	0.00	27.65	1	519	0.19%
2018/12/17	0	28.60	0	0.00	28.60	0	514	0.00%
2018/12/13	2	29.40	0	0.00	29.05	2	513	0.39%
2018/12/05	0	0.00	2	28.60	28.65	-2	466	-0.43%
2018/12/03	2	28.80	0	0.00	28.75	2	469	0.43%
2018/11/30	2	28.30	0	0.00	28.25	2	460	0.43%
2018/11/28	5	27.95	0	0.00	27.80	5	459	1.09%
2018/11/27	2	27.85	0	0.00	27.80	2	457	0.44%
2018/11/26	1	27.45	0	0.00	27.45	1	457	0.22%
2018/11/19	14	28.05	2	28.00	28.10	12	505	2.38%
2018/11/15	0	0.00	1	27.30	27.50	-1	537	-0.19%
2018/11/14	2	27.15	2	27.15	27.15	0	511	0.00%
2018/11/13	0	0.00	1	24.70	24.70	-1	493	-0.20%
2018/11/12	0	0.00	1	24.70	24.80	-1	509	-0.20%
2018/11/08	1	24.50	0	0.00	24.45	1	522	0.19%
2018/11/01	1	24.40	1	24.50	24.50	0	531	0.00%
2018/10/30	1	23.80	0	0.00	23.80	1	532	0.19%
2018/10/29	1	23.90	2	24.23	23.90	-1	532	-0.19%
2018/10/25	0	0.00	1	23.95	23.95	-1	532	-0.19%
2018/10/19	1	24.40	1	24.80	24.65	0	528	0.00%
2018/10/17	1	25.05	0	0.00	25.20	1	523	0.19%
2018/10/11	11	24.36	0	0.00	24.30	11	501	2.19%
2018/10/09	0.2	26.80	0	0.00	26.60	0.2	487	0.05%
2018/10/08	0	0.00	1	26.80	26.60	-1	486	-0.21%
2018/10/05	1	26.60	0	0.00	26.65	1	483	0.21%
2018/09/21	1	28.30	1	28.60	28.40	0	468	0.00%
2018/09/18	1	28.65	0	0.00	28.60	1	464	0.22%
2018/09/14	1	28.00	1.3	28.62	28.55	-0.3	464	-0.05%
2018/09/12	0	0.00	0.3	28.20	27.75	-0.3	463	-0.05%
2018/09/10	1	28.10	0	0.00	28.00	1	457	0.22%
2018/09/03	0	0.00	0.5	31.40	28.60	-0.5	454	-0.11%
2018/08/28	0	0.00	1	28.55	28.60	-1	451	-0.22%
2018/08/24	2	28.95	0	0.00	28.20	2	469	0.43%
2018/08/23	1	29.35	0	0.00	29.65	1	539	0.19%
2018/08/21	0	0.00	4	28.35	28.50	-4	498	-0.80%
2018/08/20	2	28.45	6	28.65	28.35	-4	498	-0.80%
2018/08/17	2	28.45	4	28.65	28.55	-2	490	-0.41%
2018/08/16	0	0.00	1	28.15	28.10	-1	483	-0.21%
2018/08/13	0	0.00	1	27.40	27.35	-1	495	-0.20%
2018/08/02	10	27.05	0	0.00	27.00	10	579	1.73%
2018/07/26	0	0.00	20	26.90	26.95	-20	598	-3.34%
2018/07/11	10	26.60	0	0.00	26.65	10	627	1.59%
2018/07/10	0	0.00	1	26.75	26.70	-1	628	-0.16%
2018/07/09	0	0.00	3	27.80	27.95	-3	625	-0.48%
2018/07/05	2	28.10	0	0.00	28.10	2	614	0.33%
2018/06/25	1	28.90	0	0.00	28.95	1	610	0.16%
2018/06/22	2	28.65	0	0.00	28.60	2	610	0.33%
2018/06/15	1	28.95	0	0.00	28.95	1	617	0.16%
2018/06/14	0	0.00	1	29.40	29.40	-1	604	-0.17%
2018/06/11	0	0.00	1	29.10	29.00	-1	592	-0.17%
2018/06/06	4	29.04	1	29.15	29.00	3	587	0.51%
2018/06/05	0	0.00	2	28.85	28.80	-2	584	-0.34%
2018/06/04	1	28.70	0	0.00	28.80	1	579	0.17%
2018/06/01	0	0.00	1	28.35	28.70	-1	571	-0.18%
2018/05/31	2	27.95	1	28.95	27.95	1	553	0.18%
2018/05/23	1	28.40	0	0.00	28.45	1	422	0.24%
2018/05/22	3	28.67	0	0.00	28.75	3	408	0.73%
2018/05/15	1	29.50	0	0.00	29.40	1	394	0.25%
2018/05/10	0	0.00	1	29.75	29.85	-1	369	-0.27%
2018/05/08	0	0.00	1	29.35	29.10	-1	349	-0.29%
2018/05/07	1	28.50	0	0.00	28.60	1	340	0.29%
2018/04/16	0	0.00	5	28.90	28.85	-5	345	-1.45%
2018/04/10	0.1	29.35	0	0.00	29.10	0.1	407	0.02%
2018/04/09	1	29.25	0	0.00	29.25	1	413	0.24%
2018/04/03	2	29.33	0	0.00	29.40	2	408	0.49%
2018/03/27	0	0.00	1	29.70	29.50	-1	426	-0.23%
2018/03/26	1	29.20	0	0.00	29.20	1	423	0.24%
2018/03/23	3	29.20	1	29.50	29.30	2	429	0.47%
2018/03/20	1	29.90	0	0.00	29.80	1	432	0.23%
2018/03/16	1	30.05	2	30.00	29.95	-1	437	-0.23%
2018/03/15	1	30.00	0	0.00	30.05	1	435	0.23%
2018/03/13	1	29.95	0	0.00	30.05	1	441	0.23%
2018/03/12	0	0.00	1	30.00	30.00	-1	451	-0.22%
2018/03/09	0	0.00	1	29.90	29.75	-1	459	-0.22%
2018/03/02	2	29.30	0	0.00	29.40	2	556	0.36%
2018/03/01	2	29.68	0	0.00	29.80	2	562	0.36%
2018/02/22	0	0.00	1	29.70	29.60	-1	618	-0.16%
2018/02/21	1	29.35	10	29.45	29.80	-9	635	-1.42%
2018/01/31	1	31.30	0	0.00	31.30	1	784	0.13%
2018/01/30	1	31.45	0	0.00	31.35	1	803	0.12%
2018/01/23	1	31.70	10	31.55	31.55	-9	904	-1.00%
2018/01/19	1	31.70	0	0.00	31.65	1	919	0.11%
2018/01/18	1	31.80	0	0.00	31.75	1	931	0.11%
2018/01/10	2	32.20	0	0.00	31.70	2	971	0.21%
2018/01/08	1	32.20	0	0.00	32.00	1	985	0.10%
2018/01/05	0	0.00	1	32.95	32.65	-1	982	-0.10%
2018/01/04	10	32.65	0	0.00	32.80	10	978	1.02%
2018/01/03	0	0.00	1	32.10	32.15	-1	952	-0.10%
2018/01/02	1	31.65	0	0.00	31.95	1	946	0.11%