威盛 (2388)-元大-大益券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
128.0
漲跌
▼10.5
漲幅
-7.58%
成交量
14,174張
產業
上市半導體類股
638人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/19	17.1	130.50	5	130.80	128.00	12.1	9,217	0.13%
2024/04/18	3.1	143.44	2	141.25	138.50	1.1	9,285	0.01%
2024/04/17	4	141.00	1	141.00	141.00	3	9,411	0.03%
2024/04/16	4	136.36	5	137.00	137.00	-1	9,409	-0.01%
2024/04/15	10	144.90	11	146.45	139.00	-1	9,595	-0.01%
2024/04/12	1	138.50	49	139.92	140.00	-48	9,891	-0.49%
2024/04/10	0.1	130.00	0	0.00	131.50	0.1	9,901	0.00%
2024/04/09	0	129.50	3	129.00	131.00	-3	10,007	-0.03%
2024/04/08	3	127.17	0	0.00	127.00	3	10,190	0.03%
2024/04/03	0	0.00	3	130.00	129.50	-3	10,292	-0.03%
2024/04/02	3	132.00	3	130.00	129.50	0	10,401	0.00%
2024/04/01	4	128.38	11	129.59	132.00	-7	10,566	-0.07%
2024/03/29	7	126.36	6	128.17	125.50	1	10,813	0.01%
2024/03/28	13	127.35	7	127.36	126.00	6	10,978	0.05%
2024/03/27	9	128.39	1	129.50	127.50	8	11,173	0.07%
2024/03/26	58	135.74	41	138.39	131.50	17	11,227	0.15%
2024/03/25	0	0.00	7	134.50	134.50	-7	10,741	-0.07%
2024/03/22	2	121.50	3	122.33	122.50	-1	10,943	-0.01%
2024/03/21	3	119.67	2	120.50	121.50	1	11,314	0.01%
2024/03/20	4	119.25	3	119.83	120.00	1	12,008	0.01%
2024/03/19	1	120.00	0	0.00	120.00	1	12,105	0.01%
2024/03/18	0	0.00	1	121.00	122.00	-1	12,316	-0.01%
2024/03/15	0	0.00	1	121.00	121.00	-1	12,709	-0.01%
2024/03/13	7	124.30	0.1	125.50	123.00	6.9	14,188	0.05%
2024/03/11	1	132.00	3	130.17	129.00	-2	14,997	-0.01%
2024/03/08	6	135.50	3	139.17	131.00	3	15,156	0.02%
2024/03/07	14.1	137.69	26	138.60	137.50	-11.9	15,459	-0.08%
2024/03/06	3.1	129.00	2	128.50	128.50	1.1	15,394	0.01%
2024/03/05	1	131.50	2	133.25	131.50	-1	15,797	-0.01%
2024/03/04	1.2	131.50	1.1	133.90	131.50	0.2	16,131	0.00%
2024/03/01	1.1	132.43	1	134.00	131.00	0.1	16,757	0.00%
2024/02/29	0	0.00	1	132.00	132.00	-1	16,958	-0.01%
2024/02/27	12	130.38	1	135.50	130.00	11	17,108	0.06%
2024/02/26	1	133.50	1.3	132.89	132.50	-0.3	17,706	0.00%
2024/02/23	2	134.25	7	136.00	134.00	-5	18,732	-0.03%
2024/02/22	10.1	134.39	0.1	133.50	132.50	10	19,143	0.05%
2024/02/21	2.1	137.53	4	138.63	136.50	-1.9	19,465	-0.01%
2024/02/20	13.1	136.16	4	138.50	136.50	9.1	20,833	0.04%
2024/02/19	4.3	138.05	1	140.00	137.00	3.3	21,480	0.02%
2024/02/16	2	138.00	6	140.25	141.00	-4	22,655	-0.02%
2024/02/15	5	136.30	1	136.50	136.00	4	23,835	0.02%
2024/02/05	6.2	138.68	6	139.08	137.00	0.2	23,844	0.00%
2024/02/02	3	142.50	7	140.86	143.00	-4	24,008	-0.02%
2024/02/01	5.1	137.51	6	139.25	137.00	-0.9	24,146	0.00%
2024/01/31	4	139.75	1	140.50	138.50	3	24,912	0.01%
2024/01/30	10.1	138.37	3	138.67	138.50	7.1	25,466	0.03%
2024/01/29	1	140.50	3	141.00	141.50	-2	27,200	-0.01%
2024/01/26	4.2	139.68	0	0.00	140.00	4.2	28,504	0.01%
2024/01/25	0	143.50	1	145.00	142.50	-1	29,219	0.00%
2024/01/24	4	144.50	0	0.00	143.50	4	29,380	0.01%
2024/01/23	3	147.33	2	150.00	146.50	1	29,733	0.00%
2024/01/22	1	148.00	2	149.00	148.00	-1	30,158	0.00%
2024/01/19	2	144.25	2	145.75	145.00	0	30,462	0.00%
2024/01/18	5	141.80	4	142.88	143.00	1	30,718	0.00%
2024/01/17	6.6	146.63	6	148.50	143.50	0.6	31,186	0.00%
2024/01/16	1.2	149.08	1	148.50	147.50	0.2	31,268	0.00%
2024/01/15	3.2	149.22	12	149.29	149.50	-8.8	31,362	-0.03%
2024/01/12	9.4	146.32	9	148.06	145.50	0.4	31,612	0.00%
2024/01/11	13.1	150.23	11	149.91	150.00	2.1	31,796	0.01%
2024/01/10	13	149.23	14.1	149.63	152.50	-1.1	33,245	0.00%
2024/01/09	17	149.29	17	150.50	149.00	0	33,456	0.00%
2024/01/08	72	161.35	28	161.48	149.00	44	33,451	0.13%
2024/01/05	9	157.61	35	158.99	160.00	-26	33,127	-0.08%
2024/01/04	2	158.00	19	157.24	157.00	-17	33,237	-0.05%
2024/01/03	2	158.25	6	156.58	156.50	-4	33,381	-0.01%
2023/12/29	1	155.50	3	156.17	156.50	-2	33,292	-0.01%
2023/12/28	2	154.25	3	154.67	154.00	-1	33,365	0.00%
2023/12/27	13.1	155.30	5	156.80	153.00	8.1	33,848	0.02%
2023/12/26	23	157.96	13.2	158.86	157.00	9.8	34,020	0.03%
2023/12/25	5	156.90	4	156.63	156.50	1	33,926	0.00%
2023/12/22	18	154.44	13	154.58	155.50	5	33,954	0.01%
2023/12/21	4	151.50	4	152.13	151.50	0	33,980	0.00%
2023/12/20	15	152.50	0	0.00	151.50	15	34,141	0.04%
2023/12/19	17	152.94	16	152.06	152.00	1	34,211	0.00%
2023/12/18	4	154.13	2	154.50	152.50	2	34,286	0.01%
2023/12/15	16	157.37	14	160.07	156.00	2	34,194	0.01%
2023/12/14	2	164.00	2	165.00	165.00	0	33,968	0.00%
2023/12/13	4	161.63	5	164.00	161.00	-1	34,449	0.00%
2023/12/12	7	163.57	6	162.50	163.50	1	35,051	0.00%
2023/12/11	40	167.49	3	163.43	161.50	37	34,894	0.11%
2023/12/08	13	171.77	46	172.95	174.00	-33	33,960	-0.10%
2023/12/07	19.2	165.25	6	163.42	166.00	13.2	33,596	0.04%
2023/12/06	12	173.92	2	174.73	170.50	10	33,297	0.03%
2023/12/05	1	169.00	1	171.00	169.50	0	33,200	0.00%
2023/12/04	13	177.73	16	175.41	173.00	-3	33,133	-0.01%
2023/12/01	7	173.07	20	175.75	176.50	-13	32,795	-0.04%
2023/11/30	31	174.65	9.1	172.61	172.50	21.9	32,648	0.07%
2023/11/29	2	167.25	5.6	169.73	170.50	-3.6	32,301	-0.01%
2023/11/28	27.1	167.83	41	168.90	168.00	-13.9	32,070	-0.04%
2023/11/27	2	163.25	1	166.00	160.00	1	31,641	0.00%
2023/11/24	2	164.25	3	164.50	165.00	-1	31,699	0.00%
2023/11/23	22.1	166.78	20	165.57	163.50	2.1	31,774	0.01%
2023/11/22	38	171.32	31	171.84	170.50	7	31,908	0.02%
2023/11/21	15	165.63	16.1	166.44	168.50	-1.1	31,430	0.00%
2023/11/20	15	164.40	27	164.37	166.00	-12	31,221	-0.04%
2023/11/17	47	162.38	38.1	160.65	164.00	8.9	30,986	0.03%
2023/11/16	18	158.25	22	158.02	160.00	-4	29,688	-0.01%
2023/11/15	24	154.69	59.4	157.04	158.50	-35.3	29,107	-0.12%
2023/11/14	18	145.89	48.4	146.90	149.50	-30.4	28,172	-0.11%
2023/11/13	1	138.50	13.5	138.50	138.50	-12.5	27,196	-0.05%
2023/11/10	9.3	127.61	8.1	129.39	126.00	1.2	27,211	0.00%
2023/11/09	17.6	128.85	4	128.25	129.00	13.6	27,142	0.05%
2023/11/08	43.8	131.50	14	131.35	129.00	29.8	27,019	0.11%
2023/11/07	33.3	133.97	25	133.44	133.50	8.2	26,701	0.03%
2023/11/06	67.2	145.00	33	144.41	135.00	34.2	26,450	0.13%
2023/11/03	37	140.59	62.3	140.90	145.00	-25.3	25,118	-0.10%
2023/11/02	17	125.74	31.4	128.23	132.00	-14.4	24,186	-0.06%
2023/11/01	12	121.08	14	121.18	120.00	-2	23,920	-0.01%
2023/10/31	28.2	122.34	22	122.39	119.00	6.2	23,942	0.03%
2023/10/30	12	122.67	19.1	123.53	123.00	-7.1	23,924	-0.03%
2023/10/27	28	119.77	24	119.77	117.00	4	23,866	0.02%
2023/10/26	20	120.90	11	122.55	119.00	9	23,523	0.04%
2023/10/25	17.1	124.20	23.4	125.67	124.00	-6.3	23,188	-0.03%
2023/10/24	6	115.00	4	115.50	117.50	2	22,575	0.01%
2023/10/23	6	116.25	7	115.57	114.50	-1	22,310	0.00%
2023/10/20	5	116.40	8	117.00	116.50	-3	22,156	-0.01%
2023/10/19	29.1	121.92	26	122.00	122.50	3.1	21,788	0.01%
2023/10/18	64.6	132.77	48.2	134.18	121.50	16.4	21,471	0.08%
2023/10/17	11	128.77	14.1	132.73	134.50	-3.1	19,814	-0.02%
2023/10/16	47.2	123.20	46.4	124.57	122.50	0.9	19,488	0.00%
2023/10/13	13.4	120.58	15	121.03	122.00	-1.7	19,195	-0.01%
2023/10/12	3	115.75	33	115.95	118.50	-30	19,873	-0.15%
2023/10/11	14.1	110.47	3	111.33	108.00	11.1	20,327	0.05%
2023/10/06	17	116.85	5	117.90	116.00	12	20,959	0.06%
2023/10/05	6	118.41	1	118.00	117.00	5	21,594	0.02%
2023/10/04	3	117.67	7	118.79	118.50	-4	22,450	-0.02%
2023/10/03	28	123.41	13	123.35	118.00	15	22,460	0.07%
2023/10/02	3	124.66	16	123.91	123.00	-13	22,027	-0.06%
2023/09/28	7	120.43	4.1	120.38	118.50	2.9	22,128	0.01%
2023/09/27	9	118.17	7	119.00	121.50	2	21,906	0.01%
2023/09/26	3	118.33	3.1	118.32	117.00	-0.1	21,747	0.00%
2023/09/25	7	122.00	18.1	121.65	122.00	-11.1	21,526	-0.05%
2023/09/22	5	118.40	8	118.50	120.00	-3	21,249	-0.01%
2023/09/21	17.1	115.49	17.2	114.63	119.00	0	21,117	0.00%
2023/09/20	20	117.45	19	116.37	115.50	1	20,877	0.00%
2023/09/19	10.1	121.15	0.1	124.00	118.00	10	20,651	0.05%
2023/09/18	33.1	121.87	30	122.18	122.50	3.1	20,183	0.02%
2023/09/15	20	117.75	39.3	119.31	120.00	-19.3	19,566	-0.10%
2023/09/14	2	107.00	24	110.73	111.00	-22	18,784	-0.12%
2023/09/13	5	101.20	3	100.86	101.00	2	18,675	0.01%
2023/09/12	16	103.53	6	104.83	103.00	10	18,860	0.05%
2023/09/11	18.1	108.73	3	107.67	105.50	15.1	18,751	0.08%
2023/09/08	6.1	113.91	10	115.70	116.50	-4	18,518	-0.02%
2023/09/07	6	115.33	6	116.75	115.00	0	18,412	0.00%
2023/09/06	4	116.38	21	115.74	116.50	-17	18,611	-0.09%
2023/09/05	6	116.83	5	117.20	118.00	1	18,805	0.01%
2023/09/04	25	113.20	1	116.00	116.00	24	18,827	0.13%
2023/09/01	5	114.00	3.1	114.79	112.50	1.9	18,965	0.01%
2023/08/31	5	116.40	3	116.17	115.00	2	19,335	0.01%
2023/08/30	13	113.77	40	114.79	114.50	-27	19,752	-0.14%
2023/08/29	11	108.14	11	108.59	109.00	0	19,823	0.00%
2023/08/28	61.2	114.97	23	111.50	108.50	38.2	19,677	0.19%
2023/08/25	12	120.21	21	119.95	120.50	-9	18,965	-0.05%
2023/08/24	11	115.09	6	115.75	113.50	5	18,625	0.03%
2023/08/23	6	116.00	24.5	115.25	115.00	-18.5	18,734	-0.10%
2023/08/22	3	112.16	3.3	111.30	110.00	-0.3	18,597	0.00%
2023/08/21	2	110.00	2	110.00	108.50	0	18,705	0.00%
2023/08/18	9.8	112.41	6	110.00	108.00	3.8	18,625	0.02%
2023/08/17	11.1	115.47	12	116.63	116.00	-0.9	18,354	0.00%
2023/08/16	3	112.00	5.2	111.00	113.50	-2.2	18,081	-0.01%
2023/08/15	4.2	113.52	1	115.50	110.00	3.2	17,939	0.02%
2023/08/14	6	108.42	5.4	109.61	109.00	0.6	17,783	0.00%
2023/08/11	23.5	105.91	11.7	108.70	110.00	11.8	17,660	0.07%
2023/08/10	7.7	107.60	5	109.20	109.50	2.7	17,245	0.02%
2023/08/09	2	113.75	13.7	111.99	109.50	-11.7	16,904	-0.07%
2023/08/08	16.1	110.71	2	105.50	105.50	14.1	16,460	0.09%
2023/08/07	6.1	115.25	4	117.76	117.00	2.1	16,266	0.01%
2023/08/04	10	112.04	2	110.50	109.50	8	15,730	0.05%
2023/08/02	6.1	118.78	4.2	119.40	113.50	1.9	15,495	0.01%
2023/08/01	4.1	128.09	5	128.00	121.50	-1	15,096	-0.01%
2023/07/31	1	142.50	0	0.00	133.00	1	14,649	0.01%
2023/07/28	1	140.93	1.8	144.22	147.50	-0.8	14,586	-0.01%
2023/07/27	4	146.38	0	0.00	144.00	4	14,565	0.03%
2023/07/26	0	0.00	10	149.66	151.50	-10	14,531	-0.07%
2023/07/25	5.1	146.70	0.1	145.00	142.50	5	14,521	0.03%
2023/07/24	5	145.81	5.1	150.49	151.00	0	14,518	0.00%
2023/07/21	6	145.75	4.2	143.98	148.50	1.8	14,490	0.01%
2023/07/20	0	0.00	9.4	130.20	135.00	-9.4	14,460	-0.06%
2023/07/19	1	125.00	6.1	127.78	127.50	-5.1	14,434	-0.04%
2023/07/18	1	120.51	9.7	123.46	125.00	-8.7	14,485	-0.06%
2023/07/17	55.1	129.71	45.1	127.63	130.00	10	14,425	0.07%
2023/07/14	8.1	125.01	8.4	126.44	127.00	-0.3	13,341	0.00%
2023/07/13	22	112.09	33.1	114.05	115.50	-11.1	12,613	-0.09%
2023/07/12	5	101.74	16.1	103.75	105.00	-11.1	11,715	-0.09%
2023/07/11	7.1	93.20	46.2	94.41	95.50	-39.2	11,020	-0.36%
2023/07/10	3	84.87	4	86.20	86.90	-1	10,104	-0.01%
2023/07/07	6	83.08	6	83.62	84.20	0	9,931	0.00%
2023/07/06	11	84.63	12	84.46	83.80	-1	9,928	-0.01%
2023/07/05	2	81.55	2	81.70	81.00	0	9,556	0.00%
2023/07/04	5	82.22	4	81.50	81.60	1	9,601	0.01%
2023/07/03	1	82.10	7	82.37	81.60	-6	9,611	-0.06%
2023/06/30	5	80.76	8	80.93	81.00	-3	9,650	-0.03%
2023/06/29	3	79.80	9	81.00	80.10	-6	9,705	-0.06%
2023/06/28	3	78.30	11.2	78.13	80.00	-8.2	9,781	-0.08%
2023/06/27	10.2	78.06	4	78.83	76.70	6.2	10,125	0.06%
2023/06/26	6.1	77.98	5	78.58	78.30	1.1	10,225	0.01%
2023/06/21	13.2	80.42	0	0.00	79.80	13.2	10,768	0.12%
2023/06/20	17	81.04	4	80.68	80.50	13	10,821	0.12%
2023/06/19	9	82.84	0	0.00	81.60	9	11,007	0.08%
2023/06/16	9.3	82.53	9	84.47	84.60	0.3	11,359	0.00%
2023/06/15	4	82.10	2	82.30	81.90	2	11,440	0.02%
2023/06/14	8	82.49	7	83.56	82.00	1	11,769	0.01%
2023/06/13	1	84.90	2	85.10	84.20	-1	12,105	-0.01%
2023/06/12	12	83.42	6	84.42	83.90	6	12,564	0.05%
2023/06/09	10	88.29	10	88.27	87.90	0	12,720	0.00%
2023/06/08	7	85.33	4	85.03	84.80	3	13,013	0.02%
2023/06/07	15	88.27	18	89.57	87.90	-3	13,809	-0.02%
2023/06/06	13	88.15	12	88.58	87.50	1	14,003	0.01%
2023/06/05	20	88.01	37	88.03	88.20	-17	13,742	-0.12%
2023/06/02	5	85.34	20	84.98	84.30	-15	13,298	-0.11%
2023/06/01	2	80.65	8	81.70	83.10	-6	13,393	-0.04%
2023/05/31	15	81.11	15	81.37	80.80	0	13,848	0.00%
2023/05/30	6	81.80	9	81.51	80.60	-3	14,101	-0.02%
2023/05/29	11	82.15	22.1	81.87	83.10	-11.1	14,588	-0.08%
2023/05/26	8	77.00	12	75.99	76.00	-4	15,577	-0.03%
2023/05/25	6	79.07	6	78.58	77.30	0	16,162	0.00%
2023/05/24	3	76.97	2	76.30	76.50	1	16,271	0.01%
2023/05/23	3	77.27	1	77.40	77.10	2	17,055	0.01%
2023/05/22	0	0.00	3	76.77	77.10	-3	17,148	-0.02%
2023/05/19	5	75.72	2	75.25	74.90	3	17,153	0.02%
2023/05/18	1	76.90	1	77.50	76.20	0	17,170	0.00%
2023/05/17	7	75.97	2	76.10	76.00	5	17,186	0.03%
2023/05/16	0	75.80	4	75.13	75.60	-4	17,215	-0.02%
2023/05/15	1	73.60	6	73.43	73.20	-5	17,302	-0.03%
2023/05/12	3	71.40	2	73.80	73.50	1	17,428	0.01%
2023/05/11	8	72.85	4	74.55	71.70	4	17,946	0.02%
2023/05/10	2	72.90	0	0.00	73.60	2	17,858	0.01%
2023/05/09	2	73.65	1	75.40	73.00	1	17,911	0.01%
2023/05/08	12	74.68	20	74.80	74.80	-8	18,028	-0.04%
2023/05/04	1	75.10	1	74.80	74.00	0	19,184	0.00%
2023/05/03	1	74.00	0	0.00	74.50	1	19,241	0.01%
2023/05/02	13	74.12	13	74.92	75.40	0	19,298	0.00%
2023/04/28	5.1	74.31	8	74.79	74.00	-2.9	19,342	-0.01%
2023/04/27	0	0.00	6	74.30	73.60	-6	19,299	-0.03%
2023/04/26	22.1	73.24	0	0.00	73.00	22.1	19,270	0.11%
2023/04/25	1	73.33	4	74.58	73.50	-3	19,280	-0.02%
2023/04/24	1	76.10	3	77.17	77.20	-2	19,278	-0.01%
2023/04/21	3	77.33	4	76.50	76.70	-1	19,280	-0.01%
2023/04/20	6.2	78.29	3	78.03	77.80	3.2	19,231	0.02%
2023/04/19	3	79.94	3	79.60	79.40	0	19,261	0.00%
2023/04/18	9	81.49	1	82.30	80.50	8	19,227	0.04%
2023/04/17	3	82.33	1	82.30	82.10	2	19,301	0.01%
2023/04/14	0	82.30	0	0.00	82.20	0	19,408	0.00%
2023/04/13	7	83.57	2	82.40	82.20	5	19,515	0.03%
2023/04/12	8	85.60	4	85.88	85.50	4	19,547	0.02%
2023/04/11	18	86.70	2	86.25	85.60	16	19,588	0.08%
2023/04/10	3	86.30	12	86.73	87.40	-9	19,543	-0.05%
2023/04/07	2	85.65	8.3	85.48	85.40	-6.3	19,545	-0.03%
2023/04/06	2	85.35	14	85.61	85.50	-12	19,545	-0.06%
2023/03/31	2	85.00	9	85.41	86.00	-7	19,512	-0.04%
2023/03/30	6	84.35	5	84.60	84.80	1	19,493	0.01%
2023/03/29	8	82.66	6	83.67	83.30	2	19,515	0.01%
2023/03/28	35	85.52	29	85.64	84.10	6	19,537	0.03%
2023/03/27	6	90.45	6	90.20	89.70	0	19,220	0.00%
2023/03/24	68	91.57	38	91.27	89.60	30	19,247	0.16%
2023/03/23	1	90.30	0.1	89.60	89.50	1	18,799	0.01%
2023/03/22	1.1	90.01	23	89.48	89.50	-22	18,928	-0.12%
2023/03/21	36	91.26	7	90.80	89.10	29	19,292	0.15%
2023/03/20	5	90.66	16	91.26	91.80	-11	19,422	-0.06%
2023/03/17	8	89.53	3	90.00	89.80	5	19,692	0.03%
2023/03/16	9.6	88.39	10	87.52	88.60	-0.4	19,658	0.00%
2023/03/15	9	90.32	13	91.48	89.60	-4	19,380	-0.02%
2023/03/14	15	90.36	9.2	89.63	88.00	5.8	19,026	0.03%
2023/03/13	16.2	91.42	8.2	92.29	92.90	8	18,928	0.04%
2023/03/10	19	94.29	31	94.51	94.80	-12	18,556	-0.06%
2023/03/09	12	93.19	26	95.33	96.00	-14	18,325	-0.08%
2023/03/08	8	87.72	4	88.10	87.30	4	18,601	0.02%
2023/03/07	8	88.25	6	87.98	87.60	2	18,539	0.01%
2023/03/06	8	88.01	41	88.67	89.50	-33	18,424	-0.18%
2023/03/03	34.1	87.32	7	86.60	85.00	27.1	18,250	0.15%
2023/03/02	10.4	88.46	0	0.00	87.90	10.4	17,890	0.06%
2023/03/01	18	89.89	6	89.47	89.70	12	17,649	0.07%
2023/02/24	37	88.52	38.1	88.20	90.80	-1.1	17,103	-0.01%
2023/02/23	10	81.23	59.2	80.66	83.80	-49.2	15,978	-0.31%
2023/02/22	37	76.93	13	78.73	76.20	24	15,663	0.15%
2023/02/21	13	79.05	30	78.52	80.30	-17	15,878	-0.11%
2023/02/20	2	76.10	8	75.35	75.50	-6	15,458	-0.04%
2023/02/17	7	74.00	6	73.88	73.90	1	15,640	0.01%
2023/02/16	6	73.68	7	73.66	74.20	-1	15,811	-0.01%
2023/02/15	4	72.20	1	72.71	72.60	3	16,237	0.02%
2023/02/14	5	74.40	7	73.94	73.70	-2	16,523	-0.01%
2023/02/13	7	74.57	5	75.20	74.60	2	17,127	0.01%
2023/02/10	9	73.73	8	74.40	73.40	1	17,636	0.01%
2023/02/09	49.1	76.37	41	76.02	75.30	8.1	18,042	0.04%
2023/02/08	0	0.00	4	73.63	74.50	-4	18,685	-0.02%
2023/02/07	4	71.58	3	72.00	72.20	1	19,168	0.01%
2023/02/06	4	72.38	1	71.80	72.60	3	19,424	0.02%
2023/02/03	43	75.37	39	72.38	72.20	4	19,497	0.02%
2023/02/02	31	76.32	47	76.67	77.00	-16	19,396	-0.08%
2023/02/01	3	69.57	6	70.12	70.20	-3	19,012	-0.02%
2023/01/31	0	0.00	3	69.20	69.50	-3	19,298	-0.02%
2023/01/30	1	68.50	0	0.00	68.40	1	19,549	0.01%
2023/01/17	2	67.00	0	0.00	66.60	2	19,758	0.01%
2023/01/13	2	68.50	2	68.30	67.00	0	20,236	0.00%
2023/01/12	3	68.40	2	68.35	68.10	1	20,539	0.00%
2023/01/11	0	0.00	2	69.35	69.30	-2	20,819	-0.01%
2023/01/10	1	69.90	11	69.92	70.30	-10	21,199	-0.05%
2023/01/09	3	70.77	3	70.80	70.70	0	21,555	0.00%
2023/01/06	0	0.00	6	69.67	69.70	-6	22,169	-0.03%
2023/01/05	27	70.03	11	70.05	68.80	16	22,827	0.07%
2023/01/04	9	69.57	6	69.92	69.30	3	23,375	0.01%
2023/01/03	2	69.60	4	68.03	69.10	-2	23,527	-0.01%
2022/12/30	8	69.00	4	67.75	67.30	4	23,873	0.02%
2022/12/29	7	66.87	5	67.34	67.40	2	24,176	0.01%
2022/12/28	9.1	69.29	6	69.48	67.90	3.1	25,018	0.01%
2022/12/27	1.1	70.55	3.1	71.07	70.90	-2	25,275	-0.01%
2022/12/26	5.1	70.50	3	69.93	70.00	2.1	25,716	0.01%
2022/12/23	3	68.87	10.1	68.63	69.30	-7.1	26,211	-0.03%
2022/12/22	5	70.02	7	69.40	69.40	-2	26,626	-0.01%
2022/12/21	7	69.40	4	69.30	69.60	3	27,218	0.01%
2022/12/20	17	72.21	17	71.49	69.80	0	27,653	0.00%
2022/12/19	11	73.09	7	71.40	71.20	4	27,981	0.01%
2022/12/16	26	73.69	15	73.83	73.10	11	28,384	0.04%
2022/12/15	10	74.63	6.3	73.86	73.80	3.7	28,853	0.01%
2022/12/14	19	74.77	6	74.42	74.50	13	28,913	0.04%
2022/12/13	15	75.92	26	76.53	75.00	-11	28,958	-0.04%
2022/12/12	27	75.65	16	75.24	73.60	11	28,681	0.04%
2022/12/09	32	76.70	52	76.43	76.80	-20	28,540	-0.07%
2022/12/08	40	72.69	56	73.23	74.70	-16	28,608	-0.06%
2022/12/07	31	70.52	6	71.52	70.20	25	29,142	0.09%
2022/12/06	7	72.41	22	72.99	71.70	-15	30,033	-0.05%
2022/12/05	23	74.73	15.1	74.95	73.60	7.9	30,158	0.03%
2022/12/02	32	74.22	48	74.69	75.00	-16	29,998	-0.05%
2022/12/01	35	76.04	20	76.51	74.40	15	30,046	0.05%
2022/11/30	38	72.42	60	72.93	74.00	-22	29,730	-0.07%
2022/11/29	20	67.35	23	67.95	68.30	-3	29,546	-0.01%
2022/11/28	19	68.72	16	68.42	68.20	3	30,800	0.01%
2022/11/25	33	70.66	18	69.09	68.60	15	32,655	0.05%
2022/11/24	12	71.33	19	72.14	71.90	-7	33,411	-0.02%
2022/11/23	31	71.02	19	71.04	70.90	12	33,963	0.04%
2022/11/22	15	70.78	13	71.05	70.80	2	34,410	0.01%
2022/11/21	17	72.29	9	72.81	70.80	8	34,985	0.02%
2022/11/18	14	73.33	9	74.27	72.40	5	34,973	0.01%
2022/11/17	31	73.77	72	73.85	74.30	-41	34,894	-0.12%
2022/11/16	27	71.37	46	71.30	71.50	-19	34,705	-0.05%
2022/11/15	27.1	69.28	49	69.84	70.30	-21.9	34,609	-0.06%
2022/11/14	13	68.49	19	68.17	68.50	-6	34,814	-0.02%
2022/11/11	48	69.44	31	68.53	67.40	17	34,912	0.05%
2022/11/10	34	69.16	32	69.49	68.90	2	34,807	0.01%
2022/11/09	49	71.12	27	70.39	69.70	22	34,981	0.06%
2022/11/08	28	72.49	32	72.28	70.90	-4	34,871	-0.01%
2022/11/07	26	71.04	30	71.25	70.10	-4	34,274	-0.01%
2022/11/04	72	69.98	60	70.17	70.30	12	33,789	0.04%
2022/11/03	30	65.50	28.1	67.20	70.60	2	32,646	0.01%
2022/11/02	13	64.42	8	64.36	64.20	5	32,059	0.02%
2022/11/01	3	63.40	2	63.85	64.50	1	31,810	0.00%
2022/10/31	6	64.65	11	63.15	64.10	-5	31,629	-0.02%
2022/10/28	14	61.56	9	61.09	60.20	5	31,345	0.02%
2022/10/27	23	62.27	32	61.49	62.90	-9	31,169	-0.03%
2022/10/26	1	61.00	1	60.00	59.70	0	30,884	0.00%
2022/10/25	15	62.03	11	61.44	60.90	4	30,630	0.01%
2022/10/24	4	63.73	7	64.13	62.60	-3	30,509	-0.01%
2022/10/21	14	63.44	15.1	62.75	61.70	-1.1	30,355	0.00%
2022/10/20	10	63.48	7	63.44	64.60	3	30,864	0.01%
2022/10/19	9.1	65.58	20	65.83	64.00	-11	32,142	-0.03%
2022/10/18	28.1	66.39	19	65.95	65.00	9.1	33,150	0.03%
2022/10/17	19	62.39	20	63.17	66.00	-1	33,887	0.00%
2022/10/14	24.1	64.12	27.5	64.35	64.00	-3.4	34,011	-0.01%
2022/10/13	24	63.87	16	63.61	60.00	8	33,615	0.02%
2022/10/12	23	66.22	8	65.63	64.70	15	33,001	0.05%
2022/10/11	5	72.10	0	0.00	71.80	5	32,494	0.02%
2022/10/07	8	78.89	16	79.31	79.70	-8	32,278	-0.02%
2022/10/06	6	78.37	5	77.88	78.50	1	31,956	0.00%
2022/10/05	36.1	80.76	24	81.55	78.70	12.1	31,799	0.04%
2022/10/04	2	77.65	13.1	77.72	77.60	-11.1	31,121	-0.04%
2022/10/03	22.1	77.16	19	75.59	75.30	3.1	30,944	0.01%
2022/09/30	5.2	75.36	5.1	76.72	79.00	0.1	30,855	0.00%
2022/09/29	5.2	75.51	17.1	76.42	76.10	-11.9	31,036	-0.04%
2022/09/28	42.2	77.98	32	74.88	74.40	10.2	31,298	0.03%
2022/09/27	25	79.71	30.2	80.84	82.20	-5.2	31,239	-0.02%
2022/09/26	65.1	84.19	29	80.82	79.80	36.1	30,961	0.12%
2022/09/23	27	87.29	31	87.70	88.60	-4	30,712	-0.01%
2022/09/22	17	89.80	33.2	89.99	91.40	-16.2	30,353	-0.05%
2022/09/21	12	87.89	17	88.49	88.50	-5	29,891	-0.02%
2022/09/20	3	87.77	5	88.24	88.30	-2	30,285	-0.01%
2022/09/19	20	88.34	11	86.95	86.50	9	30,186	0.03%
2022/09/16	16	88.09	18	88.51	88.70	-2	29,989	-0.01%
2022/09/15	32	90.40	18	90.55	88.50	14	29,667	0.05%
2022/09/14	29	89.55	47.1	90.62	92.40	-18.1	29,378	-0.06%
2022/09/13	32.1	89.26	26	88.72	89.00	6.1	28,505	0.02%
2022/09/12	5	84.82	15	86.45	87.40	-10	27,457	-0.04%
2022/09/08	22	79.47	23	80.02	79.50	-1	27,151	0.00%
2022/09/07	11	79.81	10	79.31	78.50	1	26,915	0.00%
2022/09/06	34	82.34	40	81.09	80.40	-6	26,530	-0.02%
2022/09/05	26	85.57	17	84.26	83.10	9	25,997	0.03%
2022/09/02	49.1	89.18	41.4	90.46	86.50	7.7	25,440	0.03%
2022/09/01	78	90.47	67	89.94	88.60	11	23,993	0.05%
2022/08/31	41	85.49	65	85.62	90.50	-24	22,015	-0.11%
2022/08/30	37	82.52	27	82.23	82.30	10	20,950	0.05%
2022/08/29	14	79.52	5	79.98	80.00	9	20,170	0.04%
2022/08/26	17	78.75	31.2	80.93	83.30	-14.2	19,583	-0.07%
2022/08/25	9	74.38	11	74.52	75.80	-2	18,831	-0.01%
2022/08/24	7	72.66	2	72.60	72.80	5	18,556	0.03%
2022/08/23	12	72.87	10	72.28	71.70	2	18,269	0.01%
2022/08/22	16	76.97	9	75.18	74.30	7	17,888	0.04%
2022/08/19	15	79.47	19	80.17	79.60	-4	17,592	-0.02%
2022/08/18	16	77.38	12	77.00	77.30	4	17,053	0.02%
2022/08/17	9	77.99	5	78.02	78.50	4	16,700	0.02%
2022/08/16	22	79.87	8	80.04	77.80	14	16,306	0.09%
2022/08/15	15	77.31	19	77.76	83.90	-4	15,725	-0.03%
2022/08/12	10	81.88	9	82.06	81.20	1	15,102	0.01%
2022/08/11	1	79.70	5	80.94	81.10	-4	15,002	-0.03%
2022/08/10	10	76.90	4.2	78.72	80.80	5.8	14,949	0.04%
2022/08/09	1	74.60	4	76.15	76.70	-3	14,871	-0.02%
2022/08/08	0	0.00	1	75.30	75.00	-1	14,806	-0.01%
2022/08/05	0	0.00	2	73.00	73.00	-2	14,739	-0.01%
2022/08/04	6	71.37	0	68.70	70.00	6	14,690	0.04%
2022/08/03	1	75.00	7	76.00	73.00	-6	14,550	-0.04%
2022/08/02	2	73.45	5	75.19	75.40	-3	14,465	-0.02%
2022/08/01	1	74.50	4	74.83	74.80	-3	14,408	-0.02%
2022/07/29	1	73.90	10	72.80	73.00	-9	14,329	-0.06%
2022/07/28	9	72.49	4	73.03	71.00	5	14,173	0.04%
2022/07/27	18	71.37	37	71.55	73.00	-19	14,073	-0.14%
2022/07/26	61	72.76	42.2	72.68	73.30	18.8	13,268	0.14%
2022/07/25	40	68.95	42	70.33	72.80	-2	11,679	-0.02%
2022/07/22	25	64.62	45	65.38	66.20	-20	10,286	-0.19%
2022/07/21	17	55.30	28	58.27	60.30	-11	9,123	-0.12%
2022/07/20	17	53.25	29	54.70	54.90	-12	8,565	-0.14%
2022/07/19	17	51.14	15	52.01	50.90	2	8,248	0.02%
2022/07/18	20	53.69	36	53.15	52.50	-16	8,159	-0.20%
2022/07/15	15	51.62	0	0.00	51.60	15	7,962	0.19%
2022/07/14	15	51.49	14	51.44	51.70	1	7,883	0.01%
2022/07/13	53	52.33	50	52.83	51.00	3	7,705	0.04%
2022/07/12	23	51.52	24	50.89	49.95	-1	7,391	-0.01%
2022/07/11	5	53.56	5	53.50	53.20	0	7,151	0.00%
2022/07/08	21	56.46	23	56.36	54.90	-2	6,933	-0.03%
2022/07/07	61	57.48	44	58.08	57.60	17	6,461	0.26%
2022/07/06	8	56.95	6	56.37	55.00	2	5,711	0.04%
2022/07/05	7	53.93	22.1	54.63	57.20	-15.1	4,986	-0.30%
2022/07/04	11	49.44	13	50.18	52.00	-2	4,338	-0.05%
2022/07/01	15	50.25	13	49.92	47.85	2	4,044	0.05%
2022/06/30	15	47.98	9	47.38	47.75	6	3,730	0.16%
2022/06/29	4	50.30	0	0.00	49.95	4	3,555	0.11%
2022/06/28	22	55.31	32	55.13	55.40	-10	3,309	-0.30%
2022/06/27	12	53.74	12	54.37	54.60	0	2,744	0.00%
2022/06/24	6	47.51	9	48.08	49.70	-3	2,530	-0.12%
2022/06/23	5	46.06	1	46.90	45.20	4	2,411	0.17%
2022/06/22	59	48.58	60	48.19	47.70	-1	2,272	-0.04%
2022/06/21	1	46.70	2	45.85	46.75	-1	1,872	-0.05%
2022/06/16	0	0.00	4	48.50	45.70	-4	1,869	-0.21%
2022/06/14	1	47.35	0	0.00	47.85	1	1,960	0.05%
2022/06/07	2	52.40	0	51.70	51.60	2	2,143	0.09%
2022/06/06	2	52.60	2	52.70	52.50	0	2,210	0.00%
2022/06/02	5	53.40	1	53.10	52.50	4	2,308	0.17%
2022/05/31	0	0.00	1	52.80	53.10	-1	2,436	-0.04%
2022/05/30	1	51.70	0	0.00	51.90	1	2,632	0.04%
2022/05/27	2	51.25	4	51.68	51.20	-2	2,865	-0.07%
2022/05/26	1	51.10	1	50.90	50.20	0	2,868	0.00%
2022/05/24	1	50.00	3	50.00	49.90	-2	2,982	-0.07%
2022/05/13	0	0.00	2	48.00	48.10	-2	3,177	-0.06%
2022/05/09	0	47.70	0	0.00	47.05	0	3,521	0.00%
2022/04/29	2	50.55	0	0.00	49.10	2	3,924	0.05%
2022/04/28	1	50.30	0	0.00	50.10	1	4,002	0.02%
2022/04/25	0	52.00	1	52.00	51.30	-1	4,117	-0.02%
2022/04/22	1	54.00	0	0.00	54.40	1	4,248	0.02%
2022/04/20	0	0.00	2	55.40	55.80	-2	4,483	-0.04%
2022/04/19	1	56.00	1.2	55.17	55.00	-0.2	4,559	0.00%
2022/04/18	0	55.00	0.2	55.10	55.00	-0.2	4,770	0.00%
2022/04/15	0	56.10	0	0.00	56.00	0	4,839	0.00%
2022/04/14	1	58.80	0	0.00	58.50	1	4,965	0.02%
2022/04/12	3	58.17	1	57.20	57.30	2	5,152	0.04%
2022/04/11	3	58.37	0	0.00	57.70	3	5,250	0.06%
2022/04/08	1	60.70	0	0.00	60.00	1	5,297	0.02%
2022/04/07	2.1	62.88	2	62.00	60.30	0.1	5,342	0.00%
2022/04/06	0	64.50	0	0.00	63.90	0	5,394	0.00%
2022/04/01	1	64.90	0	0.00	65.50	1	5,555	0.02%
2022/03/31	2	66.65	0	0.00	65.90	2	5,702	0.04%
2022/03/30	0	0.00	2	68.55	66.40	-2	5,947	-0.03%
2022/03/28	2.1	65.57	3	66.53	66.60	-0.9	6,521	-0.01%
2022/03/25	4	66.37	0	0.00	66.10	4	6,649	0.06%
2022/03/24	0	0.00	5	67.04	67.30	-5	6,868	-0.07%
2022/03/23	1	65.50	0	0.00	65.10	1	7,190	0.01%
2022/03/22	1	64.40	3	65.13	65.60	-2	7,585	-0.03%
2022/03/21	5	64.70	2	66.20	64.30	3	7,759	0.04%
2022/03/18	4	62.93	4	63.93	64.80	0	7,909	0.00%
2022/03/17	0	0.00	3	62.43	62.70	-3	8,015	-0.04%
2022/03/16	0	0.00	2	59.20	59.80	-2	8,209	-0.02%
2022/03/15	3	60.66	1	58.50	58.50	2	8,592	0.02%
2022/03/14	1	60.60	2	61.30	61.40	-1	8,893	-0.01%
2022/03/11	3	59.73	3	60.00	60.50	0	9,523	0.00%
2022/03/10	1	59.90	4	59.65	60.00	-3	9,740	-0.03%
2022/03/09	3	58.10	0	0.00	57.90	3	10,495	0.03%
2022/03/08	2	57.60	1	57.70	56.70	1	10,842	0.01%
2022/03/07	1	59.30	0	0.00	59.30	1	11,230	0.01%
2022/03/04	14	65.42	13	64.37	64.00	1	11,737	0.01%
2022/03/03	6.3	67.21	15	68.81	66.10	-8.7	12,164	-0.07%
2022/03/02	29	67.92	18	68.23	68.40	11	12,643	0.09%
2022/02/24	1	63.40	2	61.70	61.50	-1	14,277	-0.01%
2022/02/22	5	65.18	3	64.23	64.30	2	15,252	0.01%
2022/02/21	2	66.60	12	66.13	66.30	-10	15,693	-0.06%
2022/02/17	4	67.88	0	0.00	67.20	4	17,688	0.02%
2022/02/16	15	68.34	2	68.45	68.00	13	19,771	0.07%
2022/02/15	0	0.00	1	65.40	65.60	-1	21,772	0.00%
2022/02/14	1	67.00	1	65.10	65.20	0	25,647	0.00%
2022/02/11	1	69.50	2	68.90	68.80	-1	27,111	0.00%
2022/02/10	2	69.40	3	68.83	68.20	-1	27,857	0.00%
2022/02/09	4	69.40	1	72.00	68.70	3	28,956	0.01%
2022/02/08	0	0.00	2	66.80	68.20	-2	30,368	-0.01%
2022/02/07	2	66.30	2	65.85	67.00	0	31,122	0.00%
2022/01/26	1	67.80	5	67.42	67.00	-4	31,799	-0.01%
2022/01/24	4	69.13	2	68.55	69.60	2	34,442	0.01%
2022/01/21	0	0.00	11	70.49	70.40	-11	35,072	-0.03%
2022/01/20	4	71.35	1	71.10	71.00	3	35,207	0.01%
2022/01/19	4	72.80	4	73.13	72.90	0	36,607	0.00%
2022/01/18	4	74.23	3	74.10	73.20	1	37,018	0.00%
2022/01/17	9	72.99	8	73.64	73.80	1	37,279	0.00%
2022/01/14	2	71.45	2	71.75	72.10	0	37,609	0.00%
2022/01/13	10	74.21	17.2	73.80	73.70	-7.2	38,006	-0.02%
2022/01/12	2	73.45	0	0.00	73.50	2	38,002	0.01%
2022/01/11	6	76.20	5.1	73.85	74.00	0.9	37,927	0.00%
2022/01/10	2	78.74	4.1	77.98	78.80	-2	37,725	-0.01%
2022/01/07	10.1	79.61	7	78.33	78.10	3.1	37,654	0.01%
2022/01/06	4.1	82.28	4	82.18	82.00	0.1	37,509	0.00%
2022/01/05	6	83.43	4	83.75	83.50	2	37,444	0.01%
2022/01/04	5	86.70	10	87.02	86.00	-5	37,324	-0.01%
2022/01/03	10.1	86.94	8	86.93	86.40	2.1	37,205	0.01%
2021/12/30	18	85.99	15	85.89	85.90	3	37,130	0.01%
2021/12/29	2	87.15	4	86.98	87.40	-2	37,075	-0.01%
2021/12/28	4	87.00	5	86.72	86.60	-1	37,005	0.00%
2021/12/27	11	89.32	9	89.20	89.00	2	36,847	0.01%
2021/12/24	8	88.64	9	88.80	87.70	-1	36,731	0.00%
2021/12/23	4	88.65	11	88.94	89.40	-7	36,479	-0.02%
2021/12/22	13.1	88.77	15	88.26	86.50	-1.9	36,184	-0.01%
2021/12/21	10	87.20	7	86.89	86.70	3	35,854	0.01%
2021/12/20	10	86.59	15	87.23	87.80	-5	35,701	-0.01%
2021/12/17	19.1	87.10	9	85.89	86.30	10.1	35,437	0.03%
2021/12/16	13	89.26	10	90.92	91.20	3	35,077	0.01%
2021/12/15	4	84.75	2.1	85.74	87.00	1.9	34,663	0.01%
2021/12/14	3	85.23	13	83.02	83.30	-10	34,486	-0.03%
2021/12/13	6	87.13	7	87.79	87.00	-1	34,253	0.00%
2021/12/10	6	87.00	12	87.63	86.20	-6	34,088	-0.02%
2021/12/09	21	90.54	17	91.22	89.20	4	33,832	0.01%
2021/12/08	28.1	91.67	18	90.75	89.00	10.1	33,400	0.03%
2021/12/07	25	92.26	26.1	93.48	90.20	-1.1	33,056	0.00%
2021/12/06	18	90.19	11	90.38	90.00	7	32,385	0.02%
2021/12/03	38.1	91.55	43	91.17	90.40	-5	32,138	-0.02%
2021/12/02	17	89.13	20	88.94	87.60	-3	31,348	-0.01%
2021/12/01	20	89.75	21	88.83	89.00	-1	30,951	0.00%
2021/11/30	25	87.04	22	87.27	88.30	3	30,503	0.01%
2021/11/29	17	81.46	12	81.52	84.00	5	29,973	0.02%
2021/11/26	25	85.38	19	83.52	84.40	6	29,519	0.02%
2021/11/25	11	88.47	12	88.71	85.60	-1	28,830	0.00%
2021/11/24	4	86.17	3	85.50	85.00	1	27,866	0.00%
2021/11/23	23	85.76	20	85.52	85.80	3	27,499	0.01%
2021/11/22	31	90.20	29	90.67	90.50	2	26,899	0.01%
2021/11/19	12	91.55	15	91.81	90.50	-3	26,619	-0.01%
2021/11/18	10	91.22	6	91.12	89.10	4	25,846	0.02%
2021/11/17	33	93.08	35	93.49	92.80	-2	25,368	-0.01%
2021/11/16	20	92.00	45	91.74	90.70	-25	24,376	-0.10%
2021/11/15	170.3	99.78	141.1	98.36	94.50	29.2	23,355	0.13%	大買/大賣/
2021/11/12	68.1	95.69	106.4	96.89	99.00	-38.4	21,248	-0.18%	大賣/
2021/11/11	159.6	95.86	110.2	94.95	90.00	49.4	19,169	0.26%	大買/大賣/
2021/11/10	37	89.78	87.6	89.87	92.50	-50.6	15,253	-0.33%
2021/11/09	59	80.90	41	81.26	84.10	18	13,734	0.13%
2021/11/08	72	72.25	63	73.38	76.50	9	12,992	0.07%
2021/11/05	75	70.98	60	70.91	69.60	15	11,841	0.13%
2021/11/04	25.4	69.93	23	71.25	67.20	2.4	10,262	0.02%
2021/11/03	11	68.65	24	67.88	71.00	-13	9,459	-0.14%
2021/11/02	42.1	70.58	71.8	71.11	69.00	-29.7	8,675	-0.34%
2021/11/01	101	66.34	95	67.66	68.30	6	7,207	0.08%	大買/
2021/10/29	36	59.74	73.1	59.83	62.10	-37.1	5,907	-0.63%
2021/10/28	77	57.45	17	57.72	56.50	60	5,203	1.15%
2021/10/27	49	59.26	42	59.28	58.80	7	4,941	0.14%
2021/10/26	22	57.04	34.3	58.08	58.60	-12.3	3,605	-0.34%
2021/10/25	5	48.80	21	50.17	53.30	-16	3,185	-0.50%
2021/10/22	13	49.97	28	50.00	48.50	-15	2,943	-0.51%
2021/10/21	10	49.08	35	50.32	49.70	-25	2,551	-0.98%
2021/10/20	20	45.80	7	45.78	46.65	13	2,086	0.62%
2021/10/15	0	0.00	2	40.58	40.75	-2	2,161	-0.09%
2021/10/14	2	39.20	1	39.30	39.30	1	2,261	0.04%
2021/10/13	1	39.35	0	0.00	38.95	1	2,324	0.04%
2021/10/06	5.8	39.85	0	0.00	39.35	5.8	3,229	0.18%
2021/10/04	2.3	40.44	0	0.00	39.80	2.3	3,664	0.06%
2021/10/01	1.1	41.85	0	0.00	41.50	1.1	3,698	0.03%
2021/09/30	0	0.00	0.1	43.20	43.35	-0.1	3,797	0.00%
2021/09/23	0.2	46.00	0	0.00	46.00	0.2	4,768	0.00%
2021/09/14	0	0.00	3	47.05	46.70	-3	5,232	-0.06%
2021/09/13	2.3	47.18	0	0.00	47.05	2.3	5,438	0.04%
2021/09/10	5	47.90	0	0.00	47.50	5	5,746	0.09%
2021/09/08	1.1	47.05	0	0.00	46.80	1.1	5,913	0.02%
2021/09/07	1	48.05	0	0.00	47.80	1	6,048	0.02%
2021/09/06	5	49.05	3	49.10	48.75	2	6,115	0.03%
2021/09/03	1	50.50	0	0.00	51.20	1	6,139	0.02%
2021/09/02	3	51.00	0	0.00	51.00	3	6,119	0.05%
2021/09/01	2.1	50.39	1	50.40	50.40	1.1	6,071	0.02%
2021/08/30	1	48.30	0	0.00	48.50	1	6,049	0.02%
2021/08/24	1.1	48.09	3	47.80	47.55	-1.9	6,177	-0.03%
2021/08/20	1.1	46.51	0	0.00	46.90	1.1	6,281	0.02%
2021/08/19	2	46.85	0	0.00	46.50	2	6,292	0.03%
2021/08/18	5	48.00	0	0.00	49.05	5	6,285	0.08%
2021/08/16	0	0.00	5	50.00	49.95	-5	6,283	-0.08%
2021/08/13	8	51.45	0	0.00	51.30	8	6,283	0.13%
2021/08/12	1	53.00	0	0.00	51.60	1	6,284	0.02%
2021/08/11	1	51.50	0	0.00	50.90	1	6,247	0.02%
2021/08/09	1	51.00	0	0.00	51.00	1	6,274	0.02%
2021/08/06	7	53.80	2	53.60	52.10	5	6,286	0.08%
2021/08/04	0	0.00	1	54.00	53.90	-1	6,329	-0.02%
2021/08/03	0	0.00	0	54.40	54.40	0	6,378	0.00%
2021/07/30	12	55.32	0	0.00	54.00	12	6,566	0.18%
2021/07/29	1	56.50	2	57.95	58.00	-1	6,453	-0.02%
2021/07/28	3	56.33	0	0.00	56.50	3	6,455	0.05%
2021/07/27	15	59.93	0	0.00	57.60	15	6,433	0.23%
2021/07/26	0	0.00	4	61.05	60.90	-4	6,440	-0.06%
2021/07/23	5	60.20	29	60.27	59.90	-24	6,422	-0.37%
2021/07/22	2	60.60	7	61.27	61.10	-5	6,382	-0.08%
2021/07/21	7	60.21	11.1	62.21	59.90	-4.1	6,341	-0.06%
2021/07/20	5.1	60.78	3	61.20	60.80	2.1	6,311	0.03%
2021/07/19	4	61.45	9	61.53	61.10	-5	6,268	-0.08%
2021/07/16	3	62.97	10	62.81	62.10	-7	6,347	-0.11%
2021/07/15	9	64.70	9	63.42	63.30	0	6,303	0.00%
2021/07/14	20	63.22	17	62.93	63.60	3	6,120	0.05%
2021/07/13	28	63.69	17.3	61.47	62.00	10.7	5,867	0.18%
2021/07/12	23	60.82	19	61.31	62.30	4	5,556	0.07%
2021/07/09	16	59.33	27	58.94	58.90	-11	5,363	-0.21%
2021/07/08	5	58.38	2	58.65	58.20	3	5,282	0.06%
2021/07/07	6	59.00	5	58.64	57.80	1	5,294	0.02%
2021/07/06	22	60.00	10	60.20	58.60	12	5,252	0.23%
2021/07/05	4	61.20	26.8	61.47	62.40	-22.8	5,058	-0.45%
2021/07/02	6	56.37	10	55.55	56.80	-4	4,723	-0.08%
2021/07/01	3	55.80	4	54.60	53.80	-1	4,847	-0.02%
2021/06/30	17	56.69	14	56.81	56.60	3	5,195	0.06%
2021/06/29	7	55.39	12	56.06	56.60	-5	5,319	-0.09%
2021/06/28	2.1	55.28	6	55.95	55.00	-3.9	5,187	-0.08%
2021/06/25	6	55.72	2	55.90	55.80	4	5,136	0.08%
2021/06/24	7	55.76	13	55.79	55.40	-6	5,093	-0.12%
2021/06/23	1	54.10	3	54.67	55.30	-2	5,007	-0.04%
2021/06/22	14	55.95	33	55.05	54.70	-19	4,944	-0.38%
2021/06/21	54	54.66	13	55.22	54.70	41	4,754	0.86%
2021/06/18	4	53.30	2	54.15	52.10	2	4,520	0.04%
2021/06/17	3	52.53	4.2	53.16	53.70	-1.2	4,415	-0.03%
2021/06/16	5	52.60	4	54.10	52.40	1	4,382	0.02%
2021/06/15	3	51.87	4	51.83	52.30	-1	4,254	-0.02%
2021/06/11	5	51.54	6	51.27	50.80	-1	4,248	-0.02%
2021/06/10	3	50.23	1	50.60	50.50	2	4,288	0.05%
2021/06/09	1	50.50	5	50.19	50.10	-4	4,277	-0.09%
2021/06/08	6	49.48	0	0.00	49.55	6	4,270	0.14%
2021/06/04	4	50.10	11	50.09	49.85	-7	4,258	-0.16%
2021/06/03	4	50.93	4	51.30	50.90	0	4,266	0.00%
2021/06/02	3	50.97	8	51.16	50.90	-5	4,270	-0.12%
2021/06/01	4.2	51.23	1	52.30	51.50	3.2	4,241	0.08%
2021/05/31	7	50.53	4	50.08	49.40	3	4,184	0.07%
2021/05/28	5	47.72	3	48.33	48.30	2	4,132	0.05%
2021/05/27	2	45.90	0	0.00	46.50	2	4,081	0.05%
2021/05/26	0	0.00	2	45.80	45.70	-2	4,075	-0.05%
2021/05/25	2	45.33	4	45.69	45.15	-2	4,083	-0.05%
2021/05/24	2	43.35	6	44.13	44.10	-4	4,065	-0.10%
2021/05/21	2	43.25	2	43.60	43.60	0	4,069	0.00%
2021/05/20	4	43.56	0	0.00	42.55	4	4,075	0.10%
2021/05/19	11	43.05	1	44.10	43.40	10	4,066	0.25%
2021/05/18	4	43.36	5	43.18	43.70	-1	4,060	-0.02%
2021/05/17	7	40.45	5	41.51	39.90	2	4,034	0.05%
2021/05/14	8	44.76	5	45.40	44.30	3	3,991	0.08%
2021/05/13	3	46.30	4	45.35	44.20	-1	3,972	-0.03%
2021/05/12	8	47.84	6	48.75	45.60	2	3,959	0.05%
2021/05/11	9	50.53	1	50.80	49.90	8	3,899	0.21%
2021/05/10	8	54.81	9	54.81	54.30	-1	3,857	-0.03%
2021/05/07	15	53.85	23	52.75	54.60	-8	3,782	-0.21%
2021/05/06	5.2	50.63	0	0.00	50.00	5.2	3,670	0.14%
2021/05/05	0	0.00	2	52.60	50.10	-2	3,669	-0.05%
2021/05/04	4	52.38	5.1	50.01	50.70	-1.1	3,677	-0.03%
2021/05/03	6	55.50	6	55.03	53.40	0	3,662	0.00%
2021/04/28	2	53.80	2	53.90	53.40	0	3,638	0.00%
2021/04/27	2	54.35	2	54.60	54.20	0	3,693	0.00%
2021/04/26	3.9	55.68	1	56.60	55.70	2.9	3,725	0.08%
2021/04/23	0	0.00	6.4	55.22	55.50	-6.4	3,747	-0.17%
2021/04/22	12.1	54.67	6	56.06	53.70	6.1	3,932	0.15%
2021/04/21	2	53.80	2	53.60	53.50	0	3,906	0.00%
2021/04/20	2	54.20	0	0.00	54.20	2	3,946	0.05%
2021/04/19	4	53.92	0	0.00	53.60	4	3,970	0.10%
2021/04/16	2	55.10	2.2	55.49	55.00	-0.2	3,954	0.00%
2021/04/15	5	54.68	2	55.80	55.30	3	3,937	0.08%
2021/04/14	2	55.55	6	52.44	52.80	-4	3,884	-0.10%
2021/04/13	3	55.13	9	55.72	55.10	-6	3,931	-0.15%
2021/04/12	7.1	55.53	16	56.02	54.50	-9	4,055	-0.22%
2021/04/09	3.1	57.36	3	57.77	57.10	0.1	4,098	0.00%
2021/04/08	3	60.50	22	59.64	59.20	-19	4,093	-0.46%
2021/04/07	17.1	60.22	7	60.97	59.50	10.1	4,033	0.25%
2021/04/06	20	60.17	16	61.81	62.50	4	3,880	0.10%
2021/04/01	21	56.54	12	56.10	58.00	9	3,512	0.26%
2021/03/31	0	0.00	2	53.10	53.30	-2	3,414	-0.06%
2021/03/30	3	52.50	11	52.33	52.20	-8	3,517	-0.23%
2021/03/29	12.1	53.16	4	53.18	52.70	8.1	3,570	0.23%
2021/03/26	0.1	51.90	0	0.00	51.70	0.1	3,621	0.00%
2021/03/25	0	0.00	2	51.10	51.30	-2	3,736	-0.05%
2021/03/24	2	51.10	2	51.55	50.80	0	4,001	0.00%
2021/03/23	21	52.29	5	52.90	51.00	16	4,206	0.38%
2021/03/22	1	50.00	2	49.33	49.25	-1	4,162	-0.02%
2021/03/19	2	48.95	16	48.67	49.80	-14	4,206	-0.33%
2021/03/18	1.1	50.01	0	0.00	49.50	1.1	4,226	0.02%
2021/03/17	3	50.67	0	0.00	50.00	3	4,299	0.07%
2021/03/16	1	51.90	3	50.37	51.90	-2	4,414	-0.05%
2021/03/15	1	47.20	4	47.50	47.20	-3	4,528	-0.07%
2021/03/12	7	47.94	0	0.00	47.50	7	4,555	0.15%
2021/03/11	0	0.00	1	47.00	47.80	-1	4,633	-0.02%
2021/03/10	1	47.00	0	0.00	46.65	1	4,705	0.02%
2021/03/09	4	46.84	2	46.00	45.80	2	4,794	0.04%
2021/03/08	4	47.35	0	0.00	46.95	4	4,931	0.08%
2021/03/05	2	48.85	1	49.10	48.40	1	5,145	0.02%
2021/03/04	1	50.30	0	0.00	49.55	1	5,363	0.02%
2021/03/03	2	50.08	2	49.68	50.00	0	5,582	0.00%
2021/03/02	1	51.70	0	0.00	50.10	1	5,883	0.02%
2021/02/26	2	50.95	0	0.00	51.00	2	6,062	0.03%
2021/02/25	1	51.60	1	51.60	51.60	0	6,156	0.00%
2021/02/24	3	52.10	3	53.40	52.00	0	6,202	0.00%
2021/02/23	3	52.10	7	52.54	52.00	-4	6,300	-0.06%
2021/02/18	3	54.00	1	53.70	53.30	2	6,370	0.03%
2021/02/17	0	0.00	3	52.77	52.70	-3	6,357	-0.05%
2021/02/05	1	51.10	0	0.00	51.10	1	6,346	0.02%
2021/02/04	1	51.60	5	52.30	51.50	-4	6,338	-0.06%
2021/02/03	3	53.00	5	53.00	53.10	-2	6,323	-0.03%
2021/02/02	3	51.90	1	51.60	53.50	2	6,305	0.03%
2021/02/01	6	52.18	1	49.30	51.00	5	6,293	0.08%
2021/01/29	2	53.70	1	52.10	51.30	1	6,289	0.02%
2021/01/28	0	0.00	2	53.00	52.80	-2	6,271	-0.03%
2021/01/27	1	54.60	5	54.80	54.60	-4	6,264	-0.06%
2021/01/26	1	56.30	2	55.40	54.80	-1	6,245	-0.02%
2021/01/25	4	57.25	1	57.30	56.70	3	6,212	0.05%
2021/01/22	0	0.00	2.1	57.86	58.10	-2.1	6,187	-0.03%
2021/01/21	0	0.00	2	55.80	55.40	-2	6,150	-0.03%
2021/01/20	6	56.58	6.1	54.88	54.80	-0.1	6,264	0.00%
2021/01/19	3	57.73	6	58.07	58.80	-3	6,207	-0.05%
2021/01/18	7	57.74	27	58.32	58.10	-20	6,134	-0.33%
2021/01/15	38.2	59.28	14.5	59.86	59.50	23.7	6,043	0.39%
2021/01/14	9.5	57.61	9.1	56.83	58.00	0.4	5,796	0.01%
2021/01/13	7.1	55.06	12	54.87	55.60	-4.9	5,703	-0.09%
2021/01/12	4	52.45	1	52.90	52.10	3	5,639	0.05%
2021/01/11	0	0.00	1	55.10	55.10	-1	5,590	-0.02%
2021/01/08	2	55.35	1	55.30	54.30	1	5,569	0.02%
2021/01/07	5	55.52	5	55.38	55.10	0	5,527	0.00%
2021/01/06	4	56.53	10	56.60	55.60	-6	5,479	-0.11%
2021/01/05	6	58.97	3.6	59.33	59.10	2.4	5,361	0.04%
2021/01/04	11	57.12	0	0.00	58.70	11	5,175	0.21%
2020/12/31	0	0.00	19	53.52	53.40	-19	5,031	-0.38%
2020/12/30	10.1	51.80	5	52.82	51.80	5.1	4,927	0.10%
2020/12/29	4	50.83	2	51.85	50.40	2	4,872	0.04%
2020/12/28	12	52.02	1	51.90	52.00	11	4,815	0.23%
2020/12/25	6	52.82	10	51.80	51.90	-4	4,769	-0.08%
2020/12/24	4.1	56.59	5	55.90	54.90	-0.9	4,640	-0.02%
2020/12/23	3.2	57.47	0	0.00	58.20	3.2	4,523	0.07%
2020/12/22	3	58.53	13	59.52	56.80	-10	4,477	-0.22%
2020/12/21	21	58.18	17	58.55	59.30	4	4,403	0.09%
2020/12/18	15.2	59.27	23.1	59.16	60.80	-7.9	4,270	-0.19%
2020/12/17	24	55.93	26	55.90	56.90	-2	3,997	-0.05%
2020/12/16	3	52.00	2	52.20	51.80	1	3,794	0.03%
2020/12/15	8	52.16	0	0.00	50.70	8	3,776	0.21%
2020/12/14	1.1	52.05	0	0.00	52.50	1.1	3,732	0.03%
2020/12/11	18	51.94	5.5	53.02	51.50	12.5	3,725	0.34%
2020/12/10	15.5	53.33	6	53.10	53.30	9.5	3,682	0.26%
2020/12/09	6.8	52.04	38.4	53.17	54.30	-31.7	3,571	-0.89%
2020/12/08	6	48.83	4	49.54	49.45	2	3,418	0.06%
2020/12/07	6	49.20	11	49.61	48.40	-5	3,394	-0.15%
2020/12/04	23	50.72	0	0.00	50.80	23	3,319	0.69%
2020/12/03	15	50.73	6.2	50.70	49.60	8.8	3,261	0.27%
2020/12/02	12	52.25	0	0.00	51.60	12	3,201	0.37%
2020/12/01	4.4	52.02	8.2	51.22	53.50	-3.8	3,064	-0.12%
2020/11/30	6.1	49.22	17	48.91	49.80	-10.9	2,844	-0.38%
2020/11/27	10.1	49.95	22	50.46	49.80	-11.9	2,641	-0.45%
2020/11/26	26	48.75	16	50.06	51.00	10	2,450	0.41%
2020/11/25	0	0.00	23	46.29	46.40	-23	2,186	-1.05%
2020/11/24	3	41.37	6	42.28	42.20	-3	2,022	-0.15%
2020/11/23	6	39.83	2	42.00	42.05	4	1,968	0.20%
2020/11/20	4	41.29	5	41.25	40.40	-1	1,972	-0.05%
2020/11/19	1	40.65	7	40.26	41.00	-6	1,935	-0.31%
2020/11/18	1	38.70	2	38.63	38.30	-1	1,994	-0.05%
2020/11/12	1	37.80	0	0.00	37.60	1	2,405	0.04%
2020/11/06	4	37.88	0	0.00	37.80	4	2,517	0.16%
2020/11/05	2	37.95	0	0.00	38.20	2	2,552	0.08%
2020/11/04	1	37.30	4	38.60	38.60	-3	2,585	-0.12%
2020/11/03	1	37.70	0	0.00	37.00	1	2,667	0.04%
2020/10/30	1	37.40	4	38.15	37.40	-3	3,059	-0.10%
2020/10/29	6	38.90	21	38.95	39.00	-15	3,311	-0.45%
2020/10/28	51	41.20	4	41.36	40.50	47	3,322	1.41%
2020/10/27	0	0.00	19	38.55	38.55	-19	3,270	-0.58%
2020/10/23	12	35.10	0	0.00	35.10	12	3,586	0.33%
2020/10/22	2	35.50	1	35.60	35.20	1	3,744	0.03%
2020/10/21	0	0.00	3	36.43	35.80	-3	3,856	-0.08%
2020/10/16	0	0.00	4	35.69	35.05	-4	4,427	-0.09%
2020/10/15	1	35.90	0	0.00	35.90	1	4,455	0.02%
2020/10/14	1	36.50	0	0.00	36.00	1	4,544	0.02%
2020/10/13	2	36.00	10	35.75	35.85	-8	4,668	-0.17%
2020/10/12	5	37.16	2	36.80	36.55	3	4,720	0.06%
2020/10/07	0	0.00	1	36.75	36.75	-1	4,899	-0.02%
2020/10/06	5	36.55	0	0.00	36.55	5	4,963	0.10%
2020/10/05	1	35.70	0	0.00	35.90	1	5,062	0.02%
2020/09/28	0	0.00	1	36.05	37.00	-1	5,825	-0.02%
2020/09/25	0	0.00	6	35.34	35.45	-6	5,953	-0.10%
2020/09/24	5	37.28	0	0.00	36.85	5	6,182	0.08%
2020/09/23	3	38.65	0	0.00	38.60	3	6,288	0.05%
2020/09/22	2	38.70	0	0.00	38.70	2	6,356	0.03%
2020/09/21	3	40.20	2	39.80	39.50	1	6,543	0.02%
2020/09/18	1	39.15	0	40.50	40.70	1	6,712	0.01%
2020/09/17	0	0.00	2	39.55	39.00	-2	6,903	-0.03%
2020/09/16	4	39.05	1	39.15	39.00	3	6,916	0.04%
2020/09/15	2	40.55	0	0.00	39.85	2	6,921	0.03%
2020/09/14	0	0.00	5	40.73	40.80	-5	6,985	-0.07%
2020/09/11	3	38.77	7	39.24	39.30	-4	6,913	-0.06%
2020/09/10	0	0.00	3	38.60	38.50	-3	6,869	-0.04%
2020/09/09	1	38.75	3	37.35	38.70	-2	6,859	-0.03%
2020/09/08	3	38.15	2	38.30	37.70	1	6,845	0.01%
2020/09/07	3	38.78	14	38.75	37.85	-11	6,830	-0.16%
2020/09/04	12	38.89	2	38.55	39.05	10	6,802	0.15%
2020/09/03	1	39.50	3	40.25	39.50	-2	6,777	-0.03%
2020/09/02	3	39.47	3	40.42	39.70	0	6,763	0.00%
2020/09/01	12	40.81	12	40.56	40.60	0	6,730	0.00%
2020/08/31	12	40.66	4	40.56	41.40	8	6,693	0.12%
2020/08/28	0	0.00	2	39.83	39.70	-2	6,649	-0.03%
2020/08/27	6	40.50	1	40.05	40.00	5	6,621	0.08%
2020/08/26	6	40.96	8	40.86	40.55	-2	6,565	-0.03%
2020/08/25	5	41.70	4	41.99	41.75	1	6,490	0.02%
2020/08/24	10	42.15	3	42.52	42.00	7	6,410	0.11%
2020/08/21	21	41.17	14	42.10	43.45	7	6,253	0.11%
2020/08/20	10	39.45	35	39.51	39.50	-25	6,045	-0.41%
2020/08/19	13	37.23	7	38.20	38.95	6	5,910	0.10%
2020/08/18	0	0.00	6	37.30	37.05	-6	5,867	-0.10%
2020/08/14	2	36.65	1	37.10	37.20	1	5,885	0.02%
2020/08/13	2	37.90	0	0.00	36.70	2	5,872	0.03%
2020/08/12	6	36.02	8	36.71	37.60	-2	5,851	-0.03%
2020/08/11	7	37.01	40	37.50	36.60	-33	5,804	-0.57%
2020/08/10	6	38.07	2	37.65	37.70	4	5,759	0.07%
2020/08/07	16	38.47	1	38.90	38.25	15	5,724	0.26%
2020/08/06	26	40.20	25	41.50	39.80	1	5,623	0.02%
2020/08/05	5	41.01	10	42.20	41.10	-5	5,510	-0.09%
2020/08/04	10	40.78	13	40.39	40.45	-3	5,238	-0.06%
2020/08/03	5	38.60	1	38.50	38.50	4	4,970	0.08%
2020/07/31	52	38.98	1	39.55	38.80	51	4,931	1.03%
2020/07/30	8	38.44	7	38.89	38.75	1	4,844	0.02%
2020/07/29	1	34.20	4	34.98	35.80	-3	4,588	-0.07%
2020/07/28	12	35.06	33	34.26	33.40	-21	4,540	-0.46%
2020/07/27	15	37.25	12	38.58	36.75	3	4,396	0.07%
2020/07/24	75	39.98	59	40.66	38.00	16	4,291	0.37%
2020/07/23	10	38.11	11	38.55	38.80	-1	3,973	-0.03%
2020/07/21	0	0.00	2	37.20	37.30	-2	3,756	-0.05%
2020/07/20	3	37.02	0	0.00	36.60	3	3,729	0.08%
2020/07/17	2	37.38	7	37.37	37.70	-5	3,658	-0.14%
2020/07/16	6	36.83	0	0.00	36.35	6	3,579	0.17%
2020/07/15	0	0.00	1	38.50	36.20	-1	3,538	-0.03%
2020/07/14	5	37.45	0	0.00	37.55	5	3,484	0.14%
2020/07/13	0	0.00	2	38.15	38.10	-2	3,500	-0.06%
2020/07/10	4	38.40	1	39.10	37.85	3	3,462	0.09%
2020/07/09	3	40.92	16.8	40.36	39.20	-13.8	3,373	-0.41%
2020/07/08	4	37.39	7	37.86	38.10	-3	3,048	-0.10%
2020/07/07	2	35.98	2	35.18	35.05	0	2,744	0.00%
2020/07/06	12	37.63	6	37.10	37.35	6	2,653	0.23%
2020/07/03	12	37.53	13	37.25	37.00	-1	2,525	-0.04%
2020/07/02	0	0.00	23	36.11	36.35	-23	2,271	-1.01%
2020/07/01	9	32.96	0	0.00	33.05	9	2,133	0.42%
2020/06/30	11	33.07	0	0.00	33.55	11	2,057	0.53%
2020/06/29	1	31.20	11	31.88	32.55	-10	1,863	-0.54%
2020/06/24	3	29.60	17	28.11	29.60	-14	1,674	-0.84%
2020/06/23	16	26.63	10	26.45	26.95	6	1,477	0.41%
2020/06/22	11	25.95	12	26.00	26.30	-1	1,457	-0.07%
2020/06/19	15	26.88	3	27.80	26.60	12	1,421	0.84%
2020/06/12	1	27.40	4	27.10	27.60	-3	1,338	-0.22%
2020/06/10	0	0.00	1	29.10	28.95	-1	1,348	-0.07%
2020/06/09	1	29.50	25	29.68	29.20	-24	1,362	-1.76%
2020/06/08	0	0.00	5	30.00	29.95	-5	1,375	-0.36%
2020/06/05	1	29.90	0	0.00	29.95	1	1,371	0.07%
2020/06/04	15	30.22	2	29.90	29.80	13	1,378	0.94%
2020/06/03	2	29.85	1	29.90	29.85	1	1,384	0.07%
2020/06/01	10	29.80	0	0.00	29.55	10	1,391	0.72%
2020/05/29	5	29.30	0	0.00	28.95	5	1,392	0.36%
2020/05/28	1	29.35	0	0.00	29.25	1	1,396	0.07%
2020/05/27	0	0.00	1	30.50	30.00	-1	1,402	-0.07%
2020/05/26	0	0.00	8	30.02	30.65	-8	1,390	-0.58%
2020/05/25	4	29.14	0	0.00	29.30	4	1,378	0.29%
2020/05/22	3	29.72	0	0.00	29.50	3	1,388	0.22%
2020/05/21	0	0.00	3	30.18	30.65	-3	1,371	-0.22%
2020/05/20	2	28.90	0	0.00	28.95	2	1,352	0.15%
2020/05/15	1	28.95	0	0.00	27.70	1	1,321	0.08%
2020/05/14	1	28.25	0	0.00	28.25	1	1,306	0.08%
2020/05/12	2	29.15	0	0.00	29.20	2	1,301	0.15%
2020/05/11	3	29.95	0	0.00	29.80	3	1,292	0.23%
2020/05/07	0	0.00	3	31.20	31.15	-3	1,282	-0.23%
2020/05/06	0	0.00	2	30.10	30.05	-2	1,277	-0.16%
2020/05/05	0	0.00	17	30.88	30.80	-17	1,267	-1.34%
2020/05/04	2	31.70	1	32.20	31.65	1	1,255	0.08%
2020/04/30	0	0.00	2	31.80	31.55	-2	1,245	-0.16%
2020/04/28	2	32.50	0.5	31.50	31.70	1.5	1,260	0.12%
2020/04/23	0	0.00	1	31.05	31.00	-1	1,235	-0.08%
2020/04/21	6	32.32	4	32.11	31.55	2	1,240	0.16%
2020/04/20	1	29.60	8	31.15	31.30	-7	1,208	-0.58%
2020/04/17	17	30.68	2	30.50	30.45	15	1,236	1.21%
2020/04/16	1	29.05	2	29.53	30.45	-1	1,173	-0.09%
2020/04/15	0	0.00	1	26.45	27.70	-1	1,095	-0.09%
2020/04/14	0	0.00	2	24.85	25.20	-2	1,075	-0.19%
2020/04/13	0	0.00	2	25.10	25.00	-2	1,069	-0.19%
2020/04/10	2	24.00	0	0.00	24.20	2	1,075	0.19%
2020/04/09	0	0.00	12	24.53	24.45	-12	1,094	-1.10%
2020/04/08	1	22.85	2	22.70	22.85	-1	1,086	-0.09%
2020/04/01	10	19.25	0	0.00	19.60	10	1,130	0.88%
2020/03/27	2	19.68	0	0.00	19.25	2	1,273	0.16%
2020/03/25	1	18.75	0	0.00	19.15	1	1,498	0.07%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/17	0	0.00	1	18.95	19.75	-1	1,638	-0.06%
2020/03/16	4	21.74	4	21.10	20.00	0	1,633	0.00%
2020/03/13	7	21.38	6	21.76	21.95	1	1,617	0.06%
2020/03/12	1	24.50	1	24.05	23.70	0	1,594	0.00%
2020/03/10	1	25.80	15	25.75	26.95	-14	1,571	-0.89%
2020/03/09	3	27.43	0	0.00	26.70	3	1,557	0.19%
2020/03/06	1	28.65	0	0.00	28.55	1	1,542	0.06%
2020/02/25	3	29.60	0	0.00	29.75	3	1,516	0.20%
2020/02/24	3	30.20	0	0.00	30.10	3	1,563	0.19%
2020/02/20	1	30.95	0	0.00	30.50	1	1,570	0.06%
2020/02/19	0	0.00	3	30.97	30.75	-3	1,568	-0.19%
2020/02/18	0	0.00	2	30.70	30.75	-2	1,561	-0.13%
2020/02/17	5	30.40	0	0.00	30.40	5	1,560	0.32%
2020/02/14	8	30.65	0	0.00	30.65	8	1,562	0.51%
2020/02/13	0	0.00	1	30.75	30.70	-1	1,564	-0.06%
2020/02/11	2	30.10	0	0.00	30.20	2	1,552	0.13%
2020/02/05	1	30.25	0	0.00	30.00	1	1,531	0.07%
2020/02/04	2	30.25	0	0.00	30.10	2	1,529	0.13%
2020/01/30	1	32.10	0	0.00	32.10	1	1,486	0.07%
2020/01/17	2	35.90	0	0.00	35.70	2	1,461	0.14%
2020/01/15	2	36.55	7	36.36	35.60	-5	1,463	-0.34%
2020/01/14	3	35.88	0	0.00	35.65	3	1,437	0.21%
2020/01/13	28	36.04	6	35.74	36.10	22	1,425	1.54%
2020/01/10	1	33.75	1	34.15	33.75	0	1,391	0.00%
2020/01/08	1	34.10	0	0.00	33.50	1	1,393	0.07%
2020/01/06	3	34.50	0	0.00	34.60	3	1,390	0.22%
2020/01/03	1	36.75	1	35.50	35.60	0	1,374	0.00%
2020/01/02	0	0.00	1	36.70	36.35	-1	1,354	-0.07%
2019/12/31	2	35.98	3	36.05	35.85	-1	1,334	-0.07%
2019/12/27	2	35.98	0	0.00	35.25	2	1,316	0.15%
2019/12/26	4	36.53	5	36.12	35.65	-1	1,297	-0.08%
2019/12/25	8	36.86	5	36.66	36.60	3	1,265	0.24%
2019/12/24	3	36.20	7	36.86	36.90	-4	1,247	-0.32%
2019/12/23	7	36.44	27	36.55	36.05	-20	1,197	-1.67%
2019/12/20	4	35.01	13	34.97	34.60	-9	1,052	-0.86%
2019/12/19	2	34.15	4	34.44	34.60	-2	1,001	-0.20%
2019/12/18	0	0.00	3	33.37	33.30	-3	1,075	-0.28%
2019/12/17	13	34.16	4	34.40	33.30	9	1,122	0.80%
2019/12/16	1	32.95	3	33.52	33.40	-2	1,046	-0.19%
2019/12/12	2	32.95	0	0.00	32.25	2	1,031	0.19%
2019/12/11	0	0.00	1	33.15	32.95	-1	1,021	-0.10%
2019/12/06	1	32.10	0	0.00	32.00	1	1,045	0.10%
2019/12/02	2	31.63	2	31.45	31.80	0	1,174	0.00%
2019/11/29	0	0.00	3	32.25	32.00	-3	1,199	-0.25%
2019/11/27	1	32.85	0	0.00	32.70	1	1,205	0.08%
2019/11/22	8	33.17	2	32.95	32.80	6	1,202	0.50%
2019/11/21	6	34.28	6	34.04	33.45	0	1,190	0.00%
2019/11/20	0	0.00	3	32.92	33.40	-3	1,132	-0.26%
2019/11/19	2	31.65	0	0.00	31.60	2	1,117	0.18%
2019/11/08	5	32.43	0	0.00	32.80	5	1,153	0.43%
2019/11/04	1	32.90	0	0.00	32.80	1	1,201	0.08%
2019/10/29	0	0.00	6	33.52	33.15	-6	1,214	-0.49%
2019/10/28	3	33.87	0	0.00	33.70	3	1,233	0.24%
2019/10/25	3	34.40	0	0.00	34.05	3	1,251	0.24%
2019/10/23	1	34.90	1	35.10	34.90	0	1,391	0.00%
2019/10/21	4	34.48	2	34.60	34.70	2	1,384	0.14%
2019/10/18	4	34.60	3	34.87	34.35	1	1,391	0.07%
2019/10/17	0	0.00	8	34.35	34.35	-8	1,381	-0.58%
2019/10/16	2	33.80	1	33.70	33.65	1	1,388	0.07%
2019/10/14	14	33.66	0	0.00	33.50	14	1,395	1.00%
2019/10/09	8	33.40	2	33.48	33.40	6	1,402	0.43%
2019/10/08	1	33.75	10	33.70	33.75	-9	1,409	-0.64%
2019/10/07	2	34.55	1	34.70	34.15	1	1,409	0.07%
2019/10/04	1	34.50	2	34.65	34.40	-1	1,406	-0.07%
2019/10/03	1	33.85	1	34.10	34.05	0	1,396	0.00%
2019/10/02	2	34.30	0	0.00	34.50	2	1,414	0.14%
2019/10/01	0	0.00	1	34.90	34.60	-1	1,418	-0.07%
2019/09/27	1	35.25	0	0.00	34.70	1	1,422	0.07%
2019/09/26	0	0.00	2	35.55	35.55	-2	1,427	-0.14%
2019/09/25	2	34.90	0	0.00	34.85	2	1,446	0.14%
2019/09/24	3	35.95	2	36.20	35.55	1	1,452	0.07%
2019/09/23	4	36.68	17	37.50	36.30	-13	1,430	-0.91%
2019/09/20	2	35.03	13	35.40	35.30	-11	1,372	-0.80%
2019/09/19	1	33.80	2	34.05	33.80	-1	1,325	-0.08%
2019/09/18	0	0.00	1	34.30	33.80	-1	1,350	-0.07%
2019/09/17	0	0.00	1	33.40	33.35	-1	1,384	-0.07%
2019/09/16	2	33.45	0	0.00	33.50	2	1,489	0.13%
2019/09/12	1	34.30	1	34.65	34.10	0	1,524	0.00%
2019/09/11	3	34.17	0	0.00	34.20	3	1,694	0.18%
2019/09/10	5	34.84	2	34.25	33.60	3	1,714	0.17%
2019/09/09	3	34.93	5	35.68	34.60	-2	1,740	-0.11%
2019/09/06	1	33.70	3	33.60	33.95	-2	1,717	-0.12%
2019/09/03	12	33.02	0	0.00	32.60	12	1,786	0.67%
2019/09/02	2	32.45	1	31.90	32.50	1	1,776	0.06%
2019/08/28	0	0.00	2	31.95	31.90	-2	1,795	-0.11%
2019/08/27	0	0.00	11	32.10	31.60	-11	1,797	-0.61%
2019/08/26	2	31.80	0	0.00	31.65	2	1,810	0.11%
2019/08/23	6	32.30	1	32.55	32.50	5	1,817	0.28%
2019/08/22	0	0.00	1	32.50	32.10	-1	1,824	-0.05%
2019/08/20	1	32.15	0	0.00	32.15	1	1,854	0.05%
2019/08/19	0	0.00	1	32.75	32.30	-1	1,870	-0.05%
2019/08/16	2	32.25	2	32.25	32.45	0	1,882	0.00%
2019/08/15	0	0.00	0.7	30.90	31.05	-0.7	1,885	-0.04%
2019/08/14	3	32.07	4	32.35	31.60	-1	1,913	-0.05%
2019/08/13	4	31.79	0	0.00	31.55	4	1,969	0.20%
2019/08/08	0	0.00	3	31.80	31.60	-3	2,048	-0.15%
2019/08/07	2	32.70	4	32.24	31.15	-2	2,113	-0.09%
2019/08/06	4	32.61	0	0.00	33.05	4	2,116	0.19%
2019/08/05	0	0.00	13	34.63	33.90	-13	2,122	-0.61%
2019/08/02	6	34.55	12	34.59	34.40	-6	2,159	-0.28%
2019/08/01	3	34.80	1	34.75	35.15	2	2,200	0.09%
2019/07/31	8	35.10	0	0.00	35.10	8	2,251	0.36%
2019/07/30	1	36.10	3	35.30	35.20	-2	2,272	-0.09%
2019/07/29	2	37.05	2	37.25	36.55	0	2,261	0.00%
2019/07/26	5	36.86	2	37.48	37.00	3	2,259	0.13%
2019/07/25	0	0.00	11.3	36.65	36.80	-11.3	2,221	-0.51%
2019/07/24	9	35.15	0	0.00	35.15	9	2,156	0.42%
2019/07/23	7	35.54	2	35.38	35.15	5	2,171	0.23%
2019/07/22	21	35.11	8	35.44	35.30	13	2,225	0.58%
2019/07/19	7	35.29	2	35.30	35.00	5	2,226	0.22%
2019/07/18	2	36.00	2	35.90	35.35	0	2,243	0.00%
2019/07/16	0	0.00	15	35.50	35.25	-15	2,253	-0.67%
2019/07/15	0	0.00	7	35.54	35.70	-7	2,269	-0.31%
2019/07/12	0	0.00	1	34.85	34.85	-1	2,302	-0.04%
2019/07/11	0	0.00	14	35.54	35.10	-14	2,374	-0.59%
2019/07/10	10	35.47	0	0.00	35.45	10	2,429	0.41%
2019/07/09	0	0.00	2	35.50	35.35	-2	2,457	-0.08%
2019/07/08	4	35.58	0	0.00	35.30	4	2,476	0.16%
2019/07/05	1	36.20	0	0.00	36.20	1	2,481	0.04%
2019/07/04	2	36.45	13	36.48	36.45	-11	2,536	-0.43%
2019/07/03	2	36.50	7	36.50	36.30	-5	2,546	-0.20%
2019/07/02	1	36.55	6	36.83	37.25	-5	2,579	-0.19%
2019/07/01	2	36.00	1	36.35	36.00	1	2,576	0.04%
2019/06/28	1	35.55	1	35.50	35.50	0	2,591	0.00%
2019/06/27	13	35.89	0	0.00	35.75	13	2,614	0.50%
2019/06/26	6	34.33	0	0.00	34.25	6	2,602	0.23%
2019/06/25	1	35.35	0	0.00	34.25	1	2,628	0.04%
2019/06/24	8	35.33	5	34.90	34.90	3	2,724	0.11%
2019/06/21	7	38.36	2	38.95	35.85	5	2,762	0.18%
2019/06/20	3	38.37	0	0.00	38.35	3	2,697	0.11%
2019/06/19	5	37.77	8	38.83	38.60	-3	2,773	-0.11%
2019/06/18	0	0.00	4	35.30	35.35	-4	2,643	-0.15%
2019/06/17	0	0.00	2	35.10	35.15	-2	2,689	-0.07%
2019/06/14	0	0.00	4	34.46	34.90	-4	2,905	-0.14%
2019/06/13	57	34.43	54	33.57	33.50	3	2,984	0.10%
2019/06/12	0	0.00	3	34.50	34.00	-3	3,264	-0.09%
2019/06/11	0	0.00	4	33.00	32.60	-4	3,391	-0.12%
2019/06/10	2	32.50	0	0.00	32.50	2	3,428	0.06%
2019/06/06	3	31.52	0	0.00	31.50	3	3,435	0.09%
2019/06/05	2	32.20	1	33.20	32.05	1	3,449	0.03%
2019/05/31	2	32.95	4	33.03	32.80	-2	3,564	-0.06%
2019/05/30	3	32.18	0	0.00	32.50	3	3,561	0.08%
2019/05/29	2	32.15	0	0.00	31.70	2	3,565	0.06%
2019/05/28	0	0.00	3	32.57	33.00	-3	3,571	-0.08%
2019/05/27	1	31.40	0	0.00	31.40	1	3,567	0.03%
2019/05/24	2	32.60	0	0.00	32.15	2	3,590	0.06%
2019/05/23	1	33.00	0	0.00	32.50	1	3,594	0.03%
2019/05/21	0	0.00	2	34.10	34.20	-2	3,672	-0.05%
2019/05/20	6	34.10	6	34.28	33.10	0	3,733	0.00%
2019/05/17	2	33.40	2	32.60	32.35	0	3,741	0.00%
2019/05/16	9	34.50	1	33.20	33.05	8	3,755	0.21%
2019/05/15	2	34.20	7	34.36	34.65	-5	3,702	-0.14%
2019/05/14	3	31.48	0	0.00	31.50	3	3,656	0.08%
2019/05/09	0	0.00	0.7	33.15	33.10	-0.7	3,640	-0.02%
2019/05/08	0	0.00	12	35.35	34.95	-12	3,625	-0.33%
2019/05/07	1	37.40	0	0.00	37.35	1	3,632	0.03%
2019/05/06	3	39.15	1	38.85	38.10	2	3,626	0.06%
2019/05/03	3	39.27	0	0.00	39.15	3	3,631	0.08%
2019/05/02	0	0.00	4	39.39	39.55	-4	3,618	-0.11%
2019/04/30	2	38.40	0	0.00	38.60	2	3,607	0.06%
2019/04/29	4	38.83	0	0.00	38.00	4	3,623	0.11%
2019/04/26	2	39.45	14	39.34	39.00	-12	3,619	-0.33%
2019/04/25	0	0.00	5.2	38.99	39.00	-5.2	3,591	-0.14%
2019/04/18	3	40.03	0	0.00	38.10	3	3,560	0.08%
2019/04/17	2	40.00	31	40.55	40.00	-29	3,536	-0.82%
2019/04/16	30	40.13	13.1	40.99	41.00	16.9	3,458	0.49%
2019/04/15	4	39.51	0	0.00	39.10	4	3,406	0.12%
2019/04/12	1	38.90	2	39.30	38.70	-1	3,397	-0.03%
2019/04/11	2	39.13	2	39.05	39.00	0	3,385	0.00%
2019/04/10	9	39.77	7	39.49	39.10	2	3,375	0.06%
2019/04/09	7	39.36	0	0.00	39.05	7	3,329	0.21%
2019/04/08	1	39.60	0	0.00	39.55	1	3,337	0.03%
2019/04/03	0	0.00	1	40.00	39.55	-1	3,323	-0.03%
2019/04/02	0	0.00	2	39.25	39.00	-2	3,375	-0.06%
2019/04/01	8	39.27	4	39.58	39.20	4	3,355	0.12%
2019/03/28	3	39.07	0	0.00	39.00	3	3,292	0.09%
2019/03/27	1	40.00	0	0.00	40.00	1	3,279	0.03%
2019/03/26	0	0.00	14	38.83	39.50	-14	3,166	-0.44%
2019/03/25	2	36.30	5	36.40	36.55	-3	3,088	-0.10%
2019/03/21	1	37.80	4	38.35	38.10	-3	2,988	-0.10%
2019/03/20	4	38.45	0	0.00	38.10	4	3,078	0.13%
2019/03/19	18	39.83	3	39.18	37.35	15	3,027	0.50%
2019/03/18	0	0.00	7	36.64	38.50	-7	2,779	-0.25%
2019/03/14	0	0.00	7	33.44	33.85	-7	2,396	-0.29%
2019/03/13	0	0.00	10	29.48	30.80	-10	2,243	-0.45%
2019/03/11	2	29.05	0	0.00	28.85	2	2,223	0.09%
2019/03/08	2	28.90	3.1	29.24	28.80	-1.1	2,259	-0.05%
2019/03/07	1	28.25	2	28.55	28.80	-1	2,269	-0.04%
2019/03/06	5	29.20	1	29.20	29.25	4	2,313	0.17%
2019/03/05	0	0.00	1	28.20	28.20	-1	2,290	-0.04%
2019/03/04	1	28.20	0	0.00	28.20	1	2,321	0.04%
2019/02/27	0	0.00	2	28.00	28.35	-2	2,407	-0.08%
2019/02/25	1	28.65	6	28.96	28.65	-5	2,641	-0.19%
2019/02/22	1	29.05	0	0.00	28.90	1	2,634	0.04%
2019/02/21	6	29.08	3	28.63	29.00	3	2,629	0.11%
2019/02/20	2	28.30	4	29.10	28.35	-2	2,579	-0.08%
2019/02/19	2	28.70	1	29.20	29.10	1	2,560	0.04%
2019/02/18	0	0.00	2	27.65	27.95	-2	2,494	-0.08%
2019/02/15	0	0.00	1	27.00	26.50	-1	2,468	-0.04%
2019/02/14	5	26.35	5	26.50	26.40	0	2,542	0.00%
2019/02/13	1	26.25	0	0.00	26.25	1	2,614	0.04%
2019/02/12	2	27.20	1	26.85	26.80	1	2,610	0.04%
2019/02/11	0	0.00	1	25.90	26.80	-1	2,658	-0.04%
2019/01/30	1	25.90	0	0.00	25.65	1	2,670	0.04%
2019/01/28	4	25.95	2	26.80	25.85	2	2,649	0.08%
2019/01/25	0	0.00	1	25.40	25.05	-1	2,623	-0.04%
2019/01/21	0	0.00	3	24.52	24.60	-3	2,673	-0.11%
2019/01/17	1	23.90	0	0.00	23.80	1	2,719	0.04%
2019/01/16	1	25.15	2	24.80	24.70	-1	2,716	-0.04%
2019/01/15	0	0.00	1	24.70	24.70	-1	2,714	-0.04%
2019/01/08	1	24.45	5	24.35	24.65	-4	2,779	-0.14%
2019/01/07	2	24.85	0	0.00	24.60	2	2,799	0.07%
2019/01/04	1	24.25	0	0.00	24.00	1	2,836	0.04%
2019/01/02	2	26.45	0	0.00	25.95	2	2,864	0.07%
2018/12/26	10	27.69	0	0.00	26.90	10	2,945	0.34%
2018/12/25	6	27.90	7	27.90	27.70	-1	2,948	-0.03%
2018/12/21	0	0.00	12	27.43	27.30	-12	2,898	-0.41%
2018/12/20	3	26.00	3	27.65	27.95	0	2,906	0.00%
2018/12/19	0	0.00	3	28.20	28.00	-3	2,954	-0.10%
2018/12/18	1	28.00	3	27.93	27.70	-2	2,953	-0.07%
2018/12/17	5	28.75	0	0.00	28.40	5	2,974	0.17%
2018/12/14	3	28.85	0	0.00	28.75	3	3,038	0.10%
2018/12/13	286	29.32	291	29.70	28.85	-5	3,134	-0.16%	大買/大賣/
2018/12/12	0	0.00	2	27.70	27.75	-2	3,085	-0.06%
2018/12/07	0	0.00	1	26.55	27.30	-1	3,097	-0.03%
2018/12/06	2	26.00	0	0.00	26.10	2	3,086	0.06%
2018/12/04	6	29.00	0	0.00	28.95	6	3,076	0.20%
2018/12/03	2	29.30	0	0.00	29.20	2	3,080	0.06%
2018/11/30	2	28.30	2	28.60	28.60	0	3,070	0.00%
2018/11/29	0	0.00	3	28.90	28.40	-3	3,068	-0.10%
2018/11/28	2	27.35	0	0.00	27.40	2	3,029	0.07%
2018/11/27	3	26.70	2	27.10	27.00	1	3,120	0.03%
2018/11/26	1	26.05	0	0.00	26.80	1	3,227	0.03%
2018/11/22	0	0.00	9	26.68	26.70	-9	3,106	-0.29%
2018/11/21	0	0.00	2	24.45	24.30	-2	3,016	-0.07%
2018/11/19	9	24.03	0	0.00	23.65	9	3,007	0.30%
2018/11/16	0	0.00	3	24.47	23.95	-3	3,064	-0.10%
2018/11/15	7	24.00	2	23.90	23.70	5	3,118	0.16%
2018/11/14	5	24.38	1	25.25	24.00	4	3,110	0.13%
2018/11/13	11	24.89	4	25.00	24.90	7	3,087	0.23%
2018/11/12	0	0.00	15	24.14	24.65	-15	3,018	-0.50%
2018/11/08	9	23.20	0	0.00	22.35	9	2,995	0.30%
2018/11/05	0	0.00	1	21.00	21.15	-1	3,087	-0.03%
2018/11/02	6	21.98	1	21.80	21.30	5	3,138	0.16%
2018/11/01	0	0.00	2	21.10	21.35	-2	3,132	-0.06%
2018/10/30	0	0.00	2	18.85	19.05	-2	3,144	-0.06%
2018/10/29	3	19.13	2	18.25	19.00	1	3,158	0.03%
2018/10/25	2	20.25	1	20.10	19.65	1	3,196	0.03%
2018/10/24	1	21.15	0	0.00	21.15	1	3,190	0.03%
2018/10/23	0	0.00	1	22.55	21.95	-1	3,184	-0.03%
2018/10/22	0	0.00	10	23.00	23.05	-10	3,188	-0.31%
2018/10/19	11	22.19	0	0.00	22.45	11	3,193	0.34%
2018/10/17	2	24.00	0	0.00	24.00	2	3,240	0.06%
2018/10/16	0	0.00	0.3	24.65	24.65	-0.3	3,311	-0.01%
2018/10/15	1	25.05	1	25.40	24.90	0	3,356	0.00%
2018/10/12	0	0.00	4	24.30	24.60	-4	3,387	-0.12%
2018/10/11	2	24.50	0	0.00	24.50	2	3,401	0.06%
2018/10/09	10	27.60	0	0.00	27.20	10	3,417	0.29%
2018/10/05	16	29.05	0	0.00	28.75	16	3,464	0.46%
2018/10/04	0	0.00	1	31.30	30.85	-1	3,488	-0.03%
2018/10/03	27	32.38	0	0.00	32.40	27	3,632	0.74%
2018/10/02	1	35.20	0	0.00	35.00	1	3,755	0.03%
2018/10/01	1	35.75	0	0.00	35.75	1	3,821	0.03%
2018/09/28	0	0.00	8	35.60	35.75	-8	3,978	-0.20%
2018/09/27	14	36.34	0	0.00	36.10	14	4,132	0.34%
2018/09/26	0	0.00	5	38.08	37.00	-5	4,340	-0.12%
2018/09/25	4	36.45	30	36.84	36.90	-26	4,569	-0.57%
2018/09/21	25	36.94	11.1	37.39	36.90	13.9	4,984	0.28%
2018/09/20	16	37.59	5	38.80	36.95	11	5,195	0.21%
2018/09/19	2	38.78	4	39.68	38.05	-2	5,237	-0.04%
2018/09/18	35	37.79	60	38.47	37.35	-25	5,270	-0.47%
2018/09/17	27	36.23	7	36.79	36.20	20	5,414	0.37%
2018/09/14	0	0.00	4	36.41	36.60	-4	5,661	-0.07%
2018/09/13	0	0.00	1	35.90	35.30	-1	5,935	-0.02%
2018/09/12	2	35.63	0	0.00	35.20	2	6,269	0.03%
2018/09/11	0	0.00	2	35.95	36.05	-2	6,611	-0.03%
2018/09/10	1	35.15	0	0.00	35.00	1	6,919	0.01%
2018/09/07	8	38.35	5	37.35	37.05	3	7,192	0.04%
2018/09/06	8	38.85	12	38.56	38.35	-4	7,280	-0.05%
2018/09/05	14	38.97	5	38.82	38.15	9	7,641	0.12%
2018/09/04	1	39.30	0	0.00	38.40	1	7,816	0.01%
2018/09/03	6	39.80	2	41.20	37.40	4	7,856	0.05%
2018/08/31	0	0.00	18	38.76	39.90	-18	7,891	-0.23%
2018/08/30	6	36.77	2	37.00	36.90	4	7,861	0.05%
2018/08/29	0	0.00	7	36.57	36.50	-7	7,909	-0.09%
2018/08/28	2	35.50	0	0.00	35.00	2	8,048	0.02%
2018/08/27	0	0.00	2	35.60	35.60	-2	8,131	-0.02%
2018/08/24	1	34.70	1	34.40	34.50	0	8,175	0.00%
2018/08/23	7	35.74	2	35.20	35.30	5	8,274	0.06%
2018/08/22	1	35.00	9	35.71	36.35	-8	8,297	-0.10%
2018/08/21	3	35.20	0	0.00	34.15	3	8,296	0.04%
2018/08/20	4	35.30	1	35.95	35.15	3	8,310	0.04%
2018/08/16	3	34.60	3	35.60	35.90	0	8,317	0.00%
2018/08/15	2	35.80	2	35.95	35.45	0	8,315	0.00%
2018/08/14	12	34.20	12	35.50	35.50	0	8,324	0.00%
2018/08/13	13	35.87	3	35.80	35.15	10	8,494	0.12%
2018/08/10	7	39.12	12	39.33	38.70	-5	8,575	-0.06%
2018/08/09	3	39.05	5	39.48	38.65	-2	8,835	-0.02%
2018/08/08	1	41.00	2	41.50	40.10	-1	9,082	-0.01%
2018/08/06	2	40.40	8.5	42.39	40.90	-6.5	9,252	-0.07%
2018/08/02	5	42.60	5	44.05	42.35	0	9,410	0.00%
2018/08/01	5	45.78	0	0.00	44.85	5	9,461	0.05%
2018/07/31	22	45.25	24	44.77	45.60	-2	9,520	-0.02%
2018/07/30	6	45.29	2	45.40	45.15	4	9,620	0.04%
2018/07/27	2	46.58	0	0.00	46.50	2	9,793	0.02%
2018/07/26	4	47.15	3	46.55	46.55	1	10,005	0.01%
2018/07/25	0.3	47.00	6	48.08	47.00	-5.7	10,381	-0.05%
2018/07/24	5	47.62	1	47.35	47.60	4	10,379	0.04%
2018/07/23	0	0.00	6	47.69	47.15	-6	10,464	-0.06%
2018/07/20	8	45.93	3	45.73	45.20	5	10,498	0.05%
2018/07/19	0	0.00	2	45.10	45.00	-2	10,644	-0.02%
2018/07/18	4	47.14	5	47.32	46.20	-1	10,796	-0.01%
2018/07/16	1	47.70	2	49.50	48.00	-1	11,280	-0.01%
2018/07/13	22	48.47	20	48.20	48.20	2	11,245	0.02%
2018/07/12	31	47.97	28	48.21	47.95	3	11,567	0.03%
2018/07/11	0	0.00	7	48.31	48.10	-7	11,705	-0.06%
2018/07/10	5	45.94	9	45.01	45.60	-4	11,634	-0.03%
2018/07/09	5	48.83	3	49.02	47.50	2	11,760	0.02%
2018/07/06	8	48.23	1	47.75	48.55	7	11,839	0.06%
2018/07/05	6	49.54	4	50.33	47.75	2	11,778	0.02%
2018/07/04	19	50.65	7	51.30	49.00	12	11,826	0.10%
2018/07/03	49	51.38	42	51.99	50.00	7	11,863	0.06%
2018/07/02	6	52.73	10	54.08	51.40	-4	11,591	-0.03%
2018/06/29	3	49.02	14	48.95	50.40	-11	11,188	-0.10%
2018/06/28	2	47.35	12	47.50	45.85	-10	10,976	-0.09%
2018/06/27	14	47.87	10	47.60	47.70	4	10,885	0.04%
2018/06/26	7	46.23	12	46.63	47.50	-5	10,755	-0.05%
2018/06/25	21	47.05	5	45.70	44.50	16	10,586	0.15%
2018/06/22	12	50.04	14	51.19	49.00	-2	10,353	-0.02%
2018/06/21	11	48.95	8	49.45	50.10	3	10,077	0.03%
2018/06/20	22	46.07	26.3	46.50	46.10	-4.3	9,813	-0.04%
2018/06/19	20	46.13	13	46.32	47.15	7	9,495	0.07%
2018/06/15	4.2	42.67	7	41.96	42.90	-2.8	9,375	-0.03%
2018/06/14	5.1	40.20	1	40.15	40.15	4.1	9,233	0.04%
2018/06/13	10	41.26	39	39.69	39.00	-29	9,282	-0.31%
2018/06/12	0	0.00	25	40.57	39.35	-25	9,006	-0.28%
2018/06/11	1	36.95	6	37.58	37.65	-5	9,064	-0.06%
2018/06/08	13	36.19	9	35.67	35.95	4	9,002	0.04%
2018/06/07	6	38.10	5	37.48	37.45	1	8,910	0.01%
2018/06/06	1	38.70	9	38.88	38.55	-8	8,907	-0.09%
2018/06/05	10	39.68	3	38.87	38.20	7	8,871	0.08%
2018/06/04	4	41.18	8	41.58	42.30	-4	8,700	-0.05%
2018/06/01	6	39.09	0	0.00	38.80	6	8,669	0.07%
2018/05/31	2	38.85	3	39.63	39.45	-1	8,675	-0.01%
2018/05/30	5	37.00	7	38.47	38.70	-2	8,661	-0.02%
2018/05/29	31	36.79	13	36.70	37.50	18	8,673	0.21%
2018/05/25	4	35.08	0	0.00	34.80	4	8,726	0.05%
2018/05/24	3	34.93	0	0.00	34.90	3	8,796	0.03%
2018/05/23	9	35.46	3	35.50	35.50	6	8,985	0.07%
2018/05/22	5	36.00	0	0.00	35.80	5	9,216	0.05%
2018/05/21	7	37.81	11	38.20	37.00	-4	9,236	-0.04%
2018/05/18	4	35.80	6	35.40	35.60	-2	9,168	-0.02%
2018/05/17	7	35.11	18	36.17	36.60	-11	9,229	-0.12%
2018/05/16	30	34.85	25	35.17	33.80	5	9,069	0.06%
2018/05/15	4	36.50	4	36.50	36.50	0	8,844	0.00%
2018/05/14	3	31.37	19	32.31	33.20	-16	8,863	-0.18%
2018/05/11	7	30.59	6	30.50	30.20	1	8,709	0.01%
2018/05/10	14	30.34	9	30.54	30.15	5	8,637	0.06%
2018/05/09	6	31.09	11	31.75	31.00	-5	8,554	-0.06%
2018/05/08	3	31.03	2	31.80	30.90	1	8,544	0.01%
2018/05/07	8	30.69	14	31.83	31.00	-6	8,596	-0.07%
2018/05/04	16	32.06	7	31.82	31.10	9	8,574	0.10%
2018/05/03	11	32.24	11	32.85	31.90	0	8,483	0.00%
2018/05/02	38	32.95	25	33.51	30.90	13	8,397	0.15%
2018/04/30	0	0.00	4	33.95	33.95	-4	8,158	-0.05%
2018/04/27	0	0.00	12	30.51	30.90	-12	8,131	-0.15%
2018/04/26	7	29.83	7	31.20	28.10	0	7,996	0.00%
2018/04/25	9	29.94	13	29.88	29.90	-4	7,863	-0.05%
2018/04/24	13	29.61	1	29.60	29.00	12	7,654	0.16%
2018/04/23	13	32.90	8	33.24	32.20	5	7,447	0.07%
2018/04/20	14	36.10	15.5	36.10	35.50	-1.5	7,296	-0.02%
2018/04/19	0	0.00	1	34.50	34.50	-1	6,850	-0.01%
2018/04/18	10	28.47	19	29.02	31.40	-9	6,821	-0.13%
2018/04/17	7	29.23	14	29.44	28.55	-7	6,457	-0.11%
2018/04/16	4	31.91	3	32.60	31.70	1	6,250	0.02%
2018/04/13	13	32.09	9	33.53	32.95	4	6,134	0.07%
2018/04/12	15	34.27	6	34.08	33.30	9	5,835	0.15%
2018/04/11	4	36.30	13	36.72	36.90	-9	5,665	-0.16%
2018/04/10	12	37.04	9.7	38.30	36.00	2.3	5,565	0.04%
2018/04/09	36	41.22	1	39.30	38.70	35	5,342	0.66%
2018/04/03	2	43.13	1	43.00	43.00	1	5,068	0.02%
2018/04/02	3	43.50	0	0.00	42.95	3	5,039	0.06%
2018/03/31	0	0.00	7	41.10	41.45	-7	5,014	-0.14%
2018/03/30	4	38.49	32	39.34	37.70	-28	4,975	-0.56%
2018/03/29	4	40.33	1	41.00	40.55	3	4,959	0.06%
2018/03/28	1	40.15	3	40.75	40.15	-2	4,960	-0.04%
2018/03/27	30	37.25	39	36.17	38.30	-9	4,959	-0.18%
2018/03/26	3	35.07	0	0.00	35.10	3	4,915	0.06%
2018/03/23	6	34.58	19	34.09	34.00	-13	4,884	-0.27%
2018/03/22	5	37.57	2	37.35	36.35	3	4,811	0.06%
2018/03/21	36	39.05	10	39.89	40.35	26	4,771	0.54%
2018/03/20	12	35.54	2	33.90	36.70	10	4,550	0.22%
2018/03/19	17	32.54	4.3	31.29	33.40	12.7	4,382	0.29%
2018/03/16	9	30.41	3	30.62	30.40	6	4,204	0.14%
2018/03/15	11.5	31.85	17	31.38	32.20	-5.5	4,071	-0.14%
2018/03/14	0	0.00	2	29.30	29.30	-2	3,787	-0.05%
2018/03/13	0	0.00	3	26.65	26.65	-3	3,766	-0.08%
2018/03/12	2	24.25	8	23.99	24.25	-6	3,704	-0.16%
2018/03/09	3	23.00	4	22.55	22.05	-1	3,598	-0.03%
2018/03/08	4	22.98	6	23.55	22.70	-2	3,541	-0.06%
2018/03/07	10	23.16	1	22.70	23.00	9	3,492	0.26%
2018/03/06	4.4	23.13	5	23.68	24.50	-0.6	3,428	-0.02%
2018/03/05	9	22.94	5	23.63	23.90	4	3,361	0.12%
2018/03/02	6	22.87	39	23.46	23.75	-33	3,256	-1.01%
2018/03/01	40	21.40	6	20.83	21.75	34	3,151	1.08%
2018/02/27	3	20.40	2	20.90	19.80	1	3,066	0.03%
2018/02/26	0	0.00	11	19.70	19.75	-11	2,980	-0.37%
2018/02/23	14.1	18.80	14	19.85	18.65	0.1	2,888	0.00%
2018/02/22	20	20.27	21	20.83	20.60	-1	2,673	-0.04%
2018/02/12	0	0.00	1	17.60	17.60	-1	2,351	-0.04%
2018/02/09	15	15.33	56	15.44	16.00	-41	2,163	-1.90%
2018/02/08	0	0.00	4	13.63	14.55	-4	1,950	-0.21%
2018/02/07	1	13.25	3	12.53	13.25	-2	1,790	-0.11%
2018/02/06	3	11.82	2	11.73	12.05	1	1,702	0.06%
2018/02/05	1	12.90	0	0.00	12.90	1	1,639	0.06%
2018/01/31	0	0.00	4	14.35	14.10	-4	1,535	-0.26%
2018/01/30	0	0.00	104.4	14.01	13.50	-104.4	1,431	-7.30%	大賣/鉅額交易
2018/01/29	2	14.60	5	14.60	14.60	-3	1,284	-0.23%
2018/01/26	80	12.42	0	0.00	13.30	80	1,164	6.87%
2018/01/25	0	0.00	5	12.50	12.10	-5	1,055	-0.47%
2018/01/24	6	12.34	13	12.22	12.40	-7	914	-0.77%
2018/01/19	0	0.00	1	10.65	10.60	-1	738	-0.14%
2018/01/18	3	10.70	0	0.00	10.65	3	744	0.40%
2018/01/10	0	0.00	28	11.10	10.80	-28	782	-3.58%
2018/01/08	0	0.00	1	10.75	10.50	-1	842	-0.12%
2018/01/04	1	10.80	0	0.00	10.85	1	902	0.11%
2018/01/03	2	10.80	0	0.00	10.70	2	912	0.22%
2018/01/02	6	10.70	0	0.00	10.65	6	917	0.65%