華孚 (6235)-元大-竹北券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
69.4
漲跌
▲2.8
漲幅
+4.20%
成交量
2,013張
產業
上市電腦週邊類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

華孚 (6235)籌碼相關－元大-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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
2024/11/22	0	0.00	1	68.50	69.40	-1	2,408	-0.04%
2024/11/21	0.5	66.72	0	0.00	66.60	0.5	2,432	0.02%
2024/11/20	0.3	67.00	0	0.00	67.00	0.3	2,460	0.01%
2024/11/19	0	0.00	4	66.90	67.90	-4	2,462	-0.16%
2024/11/18	0	0.00	4	66.05	66.40	-4	2,465	-0.16%
2024/11/15	1	68.00	1	68.20	67.80	0	2,459	0.00%
2024/11/14	0.1	69.40	0	0.00	68.00	0.1	2,460	0.00%
2024/11/13	1	70.50	2	70.45	70.10	-1	2,440	-0.04%
2024/11/12	0	0.00	1.1	71.20	69.40	-1.1	2,425	-0.05%
2024/11/11	1	70.80	2	72.40	73.20	-1	2,386	-0.04%
2024/11/08	3.1	71.71	2	71.80	70.70	1.1	2,337	0.05%
2024/11/07	9.1	72.53	4	72.73	71.30	5.1	2,305	0.22%
2024/11/06	40.1	67.96	24	68.07	69.20	16.1	2,188	0.73%
2024/11/05	16	65.59	31.1	65.34	64.70	-15.1	2,134	-0.71%
2024/11/04	2	67.30	3.9	66.67	66.50	-1.9	2,146	-0.09%
2024/11/01	4	69.85	1	70.20	69.30	3	2,138	0.14%
2024/10/30	28	72.44	27	72.27	71.50	1	2,113	0.05%
2024/10/29	9	72.71	10	73.42	72.70	-1	2,050	-0.05%
2024/10/28	13.1	77.05	12	77.01	76.80	1.1	1,934	0.06%
2024/10/25	19	71.48	1	73.00	74.00	18	1,421	1.27%
2024/10/24	18	68.94	10	67.85	67.30	8	1,227	0.65%
2024/10/23	1	67.00	0	0.00	67.00	1	1,222	0.08%
2024/10/21	0	0.00	16	68.40	69.90	-16	1,249	-1.28%
2024/10/16	0	0.00	1	68.30	71.40	-1	1,298	-0.08%
2024/10/15	1	69.70	1	69.10	69.00	0	1,299	0.00%
2024/10/14	1	67.90	1	68.10	69.40	0	1,308	0.00%
2024/10/11	1	70.00	1	70.00	69.10	0	1,328	0.00%
2024/10/09	1	69.90	1	70.30	70.00	0	1,368	0.00%
2024/10/08	2	71.00	0	0.00	70.70	2	1,388	0.14%
2024/10/04	1	72.20	1	71.70	71.60	0	1,439	0.00%
2024/10/01	1	73.40	1	73.90	74.50	0	1,447	0.00%
2024/09/30	2	73.70	5	73.24	73.10	-3	1,482	-0.20%
2024/09/27	2.3	75.38	1	76.60	74.50	1.3	1,557	0.08%
2024/09/26	3	75.30	0	0.00	74.30	3	1,656	0.18%
2024/09/25	0.2	76.06	0	0.00	75.60	0.2	1,672	0.01%
2024/09/24	1	75.40	1	76.60	75.90	0	1,683	0.00%
2024/09/23	2	76.20	2	77.05	75.70	0	1,716	0.00%
2024/09/19	0.2	70.70	0	0.00	71.00	0.2	1,815	0.01%
2024/09/13	2	69.50	0	0.00	69.90	2	1,974	0.10%
2024/09/10	2.1	67.55	0	0.00	66.70	2.1	2,053	0.10%
2024/09/04	0.1	68.20	0	0.00	67.60	0.1	2,133	0.00%
2024/09/03	0.1	73.60	1	74.00	73.10	-0.9	2,143	-0.04%
2024/09/02	0.1	75.10	0	0.00	74.60	0.1	2,145	0.01%
2024/08/29	6	74.50	6	74.40	74.40	0	2,126	0.00%
2024/08/21	1	71.50	0	0.00	71.10	1	2,194	0.05%
2024/08/20	0.1	72.00	0	0.00	71.60	0.1	2,294	0.00%
2024/08/19	0	72.40	1	72.00	72.10	-1	2,309	-0.04%
2024/08/15	0	72.30	0	0.00	71.80	0	2,336	0.00%
2024/08/14	3	72.00	0	0.00	72.40	3	2,347	0.13%
2024/08/09	1	70.60	0	0.00	69.30	1	2,374	0.04%
2024/08/06	0	0.00	1	63.00	64.30	-1	2,558	-0.04%
2024/08/05	1.1	65.70	0	0.00	65.70	1.1	2,516	0.04%
2024/07/29	0.1	75.70	0	0.00	73.00	0.1	2,715	0.00%
2024/07/26	0.1	76.72	0	0.00	76.30	0.1	2,937	0.00%
2024/07/23	0.1	80.60	0	0.00	80.30	0.1	2,945	0.00%
2024/07/22	0	0.00	7	80.36	80.00	-7	2,960	-0.24%
2024/07/19	0	0.00	0.1	83.80	83.40	-0.1	2,942	0.00%
2024/07/15	0	0.00	3	88.80	88.80	-3	3,103	-0.10%
2024/07/11	0	0.00	6	90.88	90.90	-6	3,152	-0.19%
2024/07/10	1.2	93.80	0	0.00	93.90	1.2	3,243	0.04%
2024/07/09	7	93.04	0	0.00	93.10	7	3,288	0.21%
2024/07/08	0	0.00	2	91.75	91.40	-2	3,284	-0.06%
2024/07/05	1	93.00	0.3	93.54	92.50	0.7	3,316	0.02%
2024/07/04	0	0.00	1	93.80	94.40	-1	3,318	-0.03%
2024/07/03	1.1	97.51	2	96.95	94.10	-0.9	3,316	-0.03%
2024/07/02	4.7	96.00	4	95.20	94.50	0.7	3,259	0.02%
2024/07/01	6	93.40	0	0.00	92.90	6	3,213	0.19%
2024/06/28	2	92.80	3	92.60	92.30	-1	3,205	-0.03%
2024/06/27	2	91.40	0	91.70	91.70	2	3,184	0.06%
2024/06/26	1	90.50	0	0.00	89.80	1	3,142	0.03%
2024/06/25	1	93.80	3	93.10	90.20	-2	3,140	-0.06%
2024/06/21	8.1	91.68	7.4	92.06	92.20	0.7	3,092	0.02%
2024/06/20	0.2	86.60	1.4	91.21	91.40	-1.2	3,068	-0.04%
2024/06/19	1	86.73	0.2	86.66	86.20	0.8	3,039	0.03%
2024/06/17	1	88.70	1.5	88.78	88.40	-0.5	3,206	-0.02%
2024/06/14	10	85.84	0	0.00	86.60	10	3,228	0.31%
2024/06/13	1.1	84.22	0	0.00	84.40	1.1	3,289	0.03%
2024/06/11	0	85.10	0	0.00	83.70	0	3,328	0.00%
2024/06/05	0.1	85.05	0	0.00	84.70	0.1	3,540	0.00%
2024/06/04	2	85.21	1	85.60	85.20	1	3,664	0.03%
2024/05/30	3.1	88.78	0	0.00	87.00	3.1	4,109	0.07%
2024/05/29	1	90.20	0	0.00	89.20	1	4,120	0.02%
2024/05/28	2	90.30	0	0.00	90.70	2	4,251	0.05%
2024/05/24	8	87.48	12	88.73	91.30	-4	4,227	-0.09%
2024/05/22	1	86.50	0	0.00	86.10	1	4,147	0.02%
2024/05/21	0	84.90	0	0.00	85.10	0	4,167	0.00%
2024/05/20	0	84.50	0	0.00	84.10	0	4,176	0.00%
2024/05/17	1.1	85.12	0	0.00	85.10	1.1	4,281	0.02%
2024/05/16	2	86.15	21	86.10	86.60	-19	4,292	-0.44%
2024/05/15	2	87.30	0	0.00	87.10	2	4,333	0.05%
2024/05/13	1	83.50	0	0.00	89.10	1	4,367	0.02%
2024/05/10	1.4	84.83	25	88.52	85.00	-23.6	4,296	-0.55%
2024/05/09	3	92.50	6	92.25	91.80	-3	4,187	-0.07%
2024/05/08	0	0.00	2.1	91.61	91.60	-2.1	4,186	-0.05%
2024/05/07	0.1	92.22	0	0.00	92.30	0.1	4,216	0.00%
2024/05/06	0.1	93.66	3	94.20	92.80	-3	4,296	-0.07%
2024/05/03	7	95.41	7	96.67	93.30	0	4,407	0.00%
2024/05/02	6.1	92.48	3	92.10	92.30	3.1	4,312	0.07%
2024/04/30	7.1	94.07	0	0.00	95.00	7.1	4,264	0.17%
2024/04/29	2	86.70	2	87.10	88.20	0	4,034	0.00%
2024/04/26	0	0.00	1	85.30	84.80	-1	4,039	-0.02%
2024/04/25	0.1	86.75	1	86.70	85.30	-0.9	4,035	-0.02%
2024/04/24	1.1	86.72	4	87.40	87.50	-2.9	4,049	-0.07%
2024/04/23	1	84.70	5	85.44	83.90	-4	4,008	-0.10%
2024/04/22	0	0.00	4	84.05	81.70	-4	3,982	-0.10%
2024/04/19	11.1	86.40	14	87.03	85.50	-2.9	3,963	-0.07%
2024/04/18	4	88.88	0	0.00	90.50	4	3,912	0.10%
2024/04/17	21.2	89.06	22	88.69	88.70	-0.8	3,914	-0.02%
2024/04/16	2.3	87.00	22	89.88	87.40	-19.7	3,914	-0.50%
2024/04/15	4.3	96.40	21	96.06	95.00	-16.7	3,861	-0.43%
2024/04/12	0.2	99.91	2	99.50	99.10	-1.8	3,818	-0.05%
2024/04/11	2.1	100.74	4	100.68	100.00	-1.9	3,827	-0.05%
2024/04/10	1	102.52	10	102.65	102.00	-9	3,874	-0.23%
2024/04/09	1	102.50	0	0.00	102.00	1	4,022	0.02%
2024/04/08	1	104.00	0	0.00	104.00	1	4,015	0.02%
2024/04/03	0	0.00	3	106.83	106.00	-3	4,101	-0.07%
2024/04/02	1	103.50	4.5	103.56	104.00	-3.5	4,069	-0.09%
2024/04/01	0	0.00	1	103.00	105.00	-1	4,075	-0.02%
2024/03/29	0	0.00	12	102.42	102.50	-12	4,083	-0.29%
2024/03/28	10.1	103.50	0	0.00	103.00	10.1	4,100	0.25%
2024/03/26	5	105.00	2	105.50	102.50	3	4,130	0.07%
2024/03/25	0.2	110.00	1	109.00	108.50	-0.8	4,098	-0.02%
2024/03/22	1.2	110.29	5	110.50	110.50	-3.8	4,208	-0.09%
2024/03/21	12	115.04	2	117.50	114.00	10	4,218	0.24%
2024/03/20	0	0.00	0	115.00	115.00	0	4,208	0.00%
2024/03/19	14	114.25	5.3	114.50	113.50	8.8	4,289	0.20%
2024/03/18	1.1	114.46	2.3	115.00	115.00	-1.2	4,285	-0.03%
2024/03/15	0.1	111.00	0	0.00	111.00	0.1	4,230	0.00%
2024/03/14	1	108.50	0	0.00	111.00	1	4,253	0.02%
2024/03/13	3.1	110.53	1.2	110.60	110.00	1.9	4,260	0.04%
2024/03/12	5.1	113.60	10	113.60	112.50	-4.9	4,250	-0.11%
2024/03/11	10	115.00	19	113.92	114.00	-9	4,239	-0.21%
2024/03/08	4	111.50	1.1	113.45	110.00	2.9	4,216	0.07%
2024/03/07	15.2	110.12	6	111.42	112.00	9.2	4,263	0.21%
2024/03/06	18.1	112.45	15	113.40	112.50	3.1	4,229	0.07%
2024/03/05	4	109.13	14	108.89	111.00	-10	4,041	-0.25%
2024/03/04	3	105.17	0	0.00	104.50	3	4,036	0.07%
2024/03/01	5	107.20	7.1	107.56	105.00	-2.1	4,170	-0.05%
2024/02/29	0.1	103.24	1	102.50	103.00	-0.9	4,361	-0.02%
2024/02/27	8	105.37	13	106.46	103.50	-5	4,753	-0.10%
2024/02/26	0	106.00	0	0.00	105.50	0	4,831	0.00%
2024/02/23	0.1	107.00	0	0.00	105.00	0.1	4,995	0.00%
2024/02/22	1	107.50	1	108.50	107.50	0	5,093	0.00%
2024/02/21	1	107.00	2	107.00	107.50	-1	5,200	-0.02%
2024/02/20	4	110.49	10.1	109.46	107.00	-6.1	5,357	-0.11%
2024/02/19	0	0.00	3	107.00	107.50	-3	5,513	-0.05%
2024/02/16	14	107.50	13	108.27	108.00	1	5,842	0.02%
2024/02/15	1	105.00	4	104.75	105.00	-3	5,929	-0.05%
2024/02/02	1	103.00	1	103.00	102.00	0	6,063	0.00%
2024/02/01	1	101.50	2.1	102.47	102.00	-1.1	6,118	-0.02%
2024/01/31	1	102.50	1	101.50	101.50	0	6,159	0.00%
2024/01/30	1	104.49	0.1	103.00	102.50	0.9	6,239	0.01%
2024/01/29	6	102.70	4	103.13	105.00	2	6,389	0.03%
2024/01/26	16.3	98.13	13.4	98.41	100.00	2.9	6,562	0.04%
2024/01/25	0.2	105.94	0.1	105.50	104.50	0	6,586	0.00%
2024/01/24	1	109.01	0	0.00	108.00	1	6,903	0.01%
2024/01/22	1	105.00	0	0.00	107.50	1	7,243	0.01%
2024/01/18	9	104.50	0	0.00	103.50	9	7,382	0.12%
2024/01/17	2	106.75	1	107.50	106.00	1	7,442	0.01%
2024/01/11	5	109.00	1	107.00	110.50	4	8,209	0.05%
2024/01/10	3	107.33	3	106.50	107.00	0	8,306	0.00%
2024/01/09	2.2	109.07	0	0.00	109.50	2.2	8,314	0.03%
2024/01/08	2	113.50	0	0.00	112.50	2	8,354	0.02%
2024/01/05	1	116.00	0.1	114.50	113.50	1	8,421	0.01%
2024/01/04	4.1	116.99	3	116.00	115.50	1.1	8,461	0.01%
2024/01/03	0	0.00	6	115.75	116.50	-6	8,482	-0.07%
2024/01/02	0	0.00	1	112.50	113.50	-1	8,460	-0.01%
2023/12/29	1	117.50	0	0.00	114.50	1	8,691	0.01%
2023/12/28	0	0.00	15	114.00	113.50	-15	8,702	-0.17%
2023/12/27	1	112.50	1	112.50	113.00	0	9,016	0.00%
2023/12/25	1	110.50	0	0.00	110.50	1	9,439	0.01%
2023/12/22	3	111.17	0	0.00	111.00	3	9,594	0.03%
2023/12/20	6.3	113.01	0	0.00	112.50	6.3	9,758	0.06%
2023/12/19	12.1	115.21	0	0.00	113.00	12.1	9,806	0.12%
2023/12/18	0	0.00	5	114.70	115.00	-5	9,780	-0.05%
2023/12/15	6	113.50	0	0.00	112.50	6	9,822	0.06%
2023/12/14	2	113.25	3	115.33	116.00	-1	9,811	-0.01%
2023/12/12	0.1	113.50	2	111.00	110.50	-1.9	9,916	-0.02%
2023/12/11	1	112.00	8	112.25	112.00	-7	10,096	-0.07%
2023/12/08	3	114.33	0	0.00	113.50	3	10,142	0.03%
2023/12/06	13	116.35	2	117.00	114.00	11	10,430	0.11%
2023/12/05	23	114.98	2	115.25	115.50	21	10,436	0.20%
2023/12/04	4.4	114.88	0.8	114.50	114.50	3.6	10,483	0.03%
2023/12/01	5	118.30	1	119.50	118.50	4	10,443	0.04%
2023/11/30	1	121.00	0	0.00	120.00	1	10,779	0.01%
2023/11/29	4	121.75	2	120.00	120.50	2	10,900	0.02%
2023/11/28	4	120.88	4	120.25	121.50	0	11,103	0.00%
2023/11/27	11.1	119.37	8	120.75	117.00	3.1	11,199	0.03%
2023/11/24	21.2	114.25	12	118.17	117.00	9.2	11,201	0.08%
2023/11/22	3.3	125.41	2	126.25	127.00	1.3	11,826	0.01%
2023/11/21	5.1	129.21	4	128.13	128.00	1.1	11,964	0.01%
2023/11/20	20.1	130.80	3	128.54	128.50	17.1	12,189	0.14%
2023/11/17	10	130.35	10	130.75	131.00	0	12,287	0.00%
2023/11/16	20.2	127.69	8.2	128.77	130.00	12	12,498	0.10%
2023/11/15	12.9	125.77	8.6	125.05	125.00	4.2	12,845	0.03%
2023/11/14	4	119.13	4	118.38	119.00	0	13,125	0.00%
2023/11/13	0	0.00	2	114.50	118.00	-2	13,197	-0.02%
2023/11/10	12	114.96	9	113.17	114.50	3	13,301	0.02%
2023/11/09	1	116.00	2	117.25	115.00	-1	13,438	-0.01%
2023/11/08	2	118.00	0	0.00	118.00	2	13,486	0.01%
2023/11/07	1.1	119.23	7	118.71	119.00	-5.9	13,713	-0.04%
2023/11/06	51	121.56	6	121.42	122.00	45	13,793	0.33%
2023/11/03	34	119.15	24	119.17	118.50	10	13,704	0.07%
2023/11/02	5	113.30	3	114.50	115.50	2	13,519	0.01%
2023/11/01	11	107.82	17.2	110.09	112.00	-6.2	13,542	-0.05%
2023/10/31	21.2	114.29	17	115.41	108.00	4.2	13,477	0.03%
2023/10/30	0	121.50	0	0.00	120.00	0	13,351	0.00%
2023/10/27	1	118.02	2.1	119.20	118.00	-1.1	13,380	-0.01%
2023/10/26	4	121.14	5.3	121.33	119.00	-1.2	13,582	-0.01%
2023/10/25	8	125.00	4	125.50	122.50	4	13,621	0.03%
2023/10/24	2	122.00	7	122.49	125.50	-5	13,821	-0.04%
2023/10/23	25	117.04	40	117.96	121.50	-15	14,288	-0.10%
2023/10/20	16.1	115.88	7	117.07	115.50	9.1	14,713	0.06%
2023/10/19	2.1	128.48	4	127.38	128.00	-2	14,591	-0.01%
2023/10/18	1.1	129.57	2	129.50	129.00	-1	14,881	-0.01%
2023/10/17	1	134.50	0	0.00	134.50	1	15,160	0.01%
2023/10/16	10	139.65	14	137.29	136.50	-4	15,911	-0.02%
2023/10/13	15	141.13	14	141.96	143.00	1	15,867	0.01%
2023/10/12	2	142.01	2	142.50	141.50	0	16,101	0.00%
2023/10/11	2	139.00	1	138.50	139.00	1	16,653	0.01%
2023/10/06	3	145.01	14	146.71	144.50	-11	16,853	-0.07%
2023/10/05	6	148.67	7	149.13	145.50	-1	16,876	-0.01%
2023/10/04	1	145.50	1	143.00	146.00	0	16,959	0.00%
2023/10/03	20	146.78	12.5	146.84	145.00	7.5	17,004	0.04%
2023/10/02	2	154.50	2	154.00	153.00	0	16,679	0.00%
2023/09/28	13	146.19	15	146.47	147.00	-2	16,449	-0.01%
2023/09/27	3	142.17	4.2	142.76	144.00	-1.2	16,253	-0.01%
2023/09/26	3	139.00	4	137.75	139.00	-1	16,118	-0.01%
2023/09/25	4	136.50	8	136.50	136.50	-4	16,088	-0.02%
2023/09/22	135.5	131.02	138	130.68	131.00	-2.5	15,978	-0.02%	大買/大賣/
2023/09/21	2	128.75	3	129.00	128.50	-1	15,896	-0.01%
2023/09/20	2	131.25	1	131.00	129.00	1	15,807	0.01%
2023/09/19	3	138.50	1	133.50	133.00	2	15,739	0.01%
2023/09/15	2	144.00	2	145.50	145.50	0	15,611	0.00%
2023/09/14	5	143.80	7	139.15	145.00	-2	15,481	-0.01%
2023/09/13	4	134.25	0	134.00	134.00	4	15,528	0.03%
2023/09/12	15	136.47	5	135.70	135.00	10	15,863	0.06%
2023/09/11	4	140.50	0	137.00	136.50	4	15,942	0.03%
2023/09/08	1	145.00	0	0.00	144.00	1	16,437	0.01%
2023/09/07	1.2	146.67	4	144.25	147.00	-2.8	16,948	-0.02%
2023/09/06	0	147.00	5	149.40	146.00	-5	17,258	-0.03%
2023/09/05	18.2	152.18	19.2	152.47	150.00	-1	17,566	-0.01%
2023/09/04	7	148.21	5.5	147.27	151.00	1.5	17,312	0.01%
2023/09/01	15.2	150.83	11.1	150.63	147.50	4.2	17,363	0.02%
2023/08/31	6	152.34	14	153.96	154.00	-8	17,357	-0.05%
2023/08/30	17.2	152.50	22.4	152.64	150.00	-5.1	17,869	-0.03%
2023/08/29	41	150.48	33	151.15	149.50	8	17,783	0.04%
2023/08/28	32	148.73	31.4	151.54	150.50	0.6	17,803	0.00%
2023/08/25	30.4	144.11	38.1	146.04	144.00	-7.6	17,481	-0.04%
2023/08/24	9	140.72	6.1	141.71	144.50	2.9	17,672	0.02%
2023/08/23	1.2	141.86	8	141.00	140.00	-6.9	17,865	-0.04%
2023/08/22	43.7	142.61	23.1	141.50	141.00	20.6	17,898	0.11%
2023/08/21	47	137.83	44	139.97	140.50	3	17,845	0.02%
2023/08/18	62.1	133.78	60	131.82	130.50	2.1	17,534	0.01%
2023/08/17	10	128.10	12	128.46	127.50	-2	17,196	-0.01%
2023/08/16	5	124.40	5.1	126.71	128.00	-0.1	17,392	0.00%
2023/08/15	1.1	122.55	5	124.60	125.00	-3.9	18,138	-0.02%
2023/08/14	3	117.66	0.3	116.50	116.00	2.7	18,857	0.01%
2023/08/11	9	121.17	17	122.76	119.50	-8	19,028	-0.04%
2023/08/10	0	0.00	4	118.25	117.00	-4	19,175	-0.02%
2023/08/09	0	0.00	0.1	121.00	122.00	-0.1	19,556	0.00%
2023/08/08	2	121.50	1	121.50	121.50	1	20,127	0.00%
2023/08/07	3	119.50	0	0.00	122.50	3	20,435	0.01%
2023/08/04	4	122.50	4	120.13	120.50	0	20,584	0.00%
2023/08/02	10	114.50	12	113.79	113.00	-2	20,353	-0.01%
2023/08/01	3	117.33	3	117.83	117.50	0	20,262	0.00%
2023/07/31	9.1	121.78	5	118.70	116.00	4.1	20,175	0.02%
2023/07/28	4.1	119.96	0	0.00	119.50	4.1	19,924	0.02%
2023/07/27	33	119.47	34	119.31	116.50	-1	19,829	-0.01%
2023/07/26	30.1	122.42	29.1	121.71	117.50	1	19,576	0.01%
2023/07/25	69.3	118.63	68.1	116.85	122.50	1.2	19,010	0.01%
2023/07/24	4.6	117.15	7	118.64	111.50	-2.4	18,328	-0.01%
2023/07/21	13.3	128.12	0	134.50	123.50	13.3	18,214	0.07%
2023/07/20	29.2	134.06	19	133.95	137.00	10.2	17,954	0.06%
2023/07/19	36.2	132.54	31.3	128.93	128.50	4.9	17,905	0.03%
2023/07/18	6.1	134.00	3.1	134.00	134.00	3.1	17,706	0.02%
2023/07/17	20.4	157.61	25	161.12	148.50	-4.6	18,223	-0.03%
2023/07/14	48.1	175.24	33	176.58	165.00	15.1	18,544	0.08%
2023/07/13	20.1	164.54	28.1	166.22	172.00	-8.1	18,590	-0.04%
2023/07/12	16	158.66	9.1	158.89	156.50	7	19,398	0.04%
2023/07/11	11.1	167.12	6	167.08	161.00	5.1	20,339	0.03%
2023/07/10	6	156.92	4	156.88	158.00	2	21,096	0.01%
2023/07/06	0.1	161.50	6.1	159.50	160.50	-6	22,054	-0.03%
2023/07/05	0	0.00	0.1	163.75	162.50	-0.1	22,476	0.00%
2023/07/04	0.1	164.00	0	0.00	161.50	0.1	23,288	0.00%
2023/07/03	0.2	162.60	0	0.00	166.00	0.2	24,600	0.00%
2023/06/30	2	155.00	0.1	153.50	155.00	1.9	25,522	0.01%
2023/06/29	2	149.00	0	0.00	150.50	2	25,716	0.01%
2023/06/28	1	149.00	5.1	146.00	147.00	-4.1	26,315	-0.02%
2023/06/27	5	152.79	3	150.67	148.00	2	26,726	0.01%
2023/06/26	1	152.00	0.3	154.50	154.50	0.8	27,113	0.00%
2023/06/21	1	153.03	0	0.00	155.50	1	27,303	0.00%
2023/06/20	3.1	154.16	3.3	156.14	153.00	-0.3	27,436	0.00%
2023/06/19	8	164.01	8.2	164.24	164.00	-0.2	27,754	0.00%
2023/06/16	13.2	164.87	15.1	165.94	167.50	-1.9	28,057	-0.01%
2023/06/15	4.1	159.64	7	158.79	159.50	-3	28,047	-0.01%
2023/06/14	22.2	152.97	16.2	152.75	157.50	6	28,312	0.02%
2023/06/13	14.3	143.31	26	144.45	150.50	-11.7	28,272	-0.04%
2023/06/12	15	136.86	22.1	136.59	137.00	-7.1	28,203	-0.03%
2023/06/09	31.1	134.49	30.1	133.93	131.50	1	28,608	0.00%
2023/06/08	3.1	130.33	3.2	128.89	129.00	-0.1	29,018	0.00%
2023/06/07	8	130.75	1.6	131.01	129.00	6.4	29,177	0.02%
2023/06/06	11.1	129.50	9	129.39	129.00	2.1	29,364	0.01%
2023/06/05	43.2	132.03	34.1	135.27	131.00	9.1	29,942	0.03%
2023/06/02	7	125.93	7	126.50	124.50	0	30,223	0.00%
2023/06/01	10.5	125.81	9.1	127.05	124.50	1.5	30,302	0.00%
2023/05/31	23	122.15	25.1	122.10	124.50	-2	30,885	-0.01%
2023/05/30	11	121.86	6	121.58	119.50	5	31,093	0.02%
2023/05/29	10	120.26	15	120.10	123.50	-5	30,789	-0.02%
2023/05/26	22	115.55	16.2	114.06	112.50	5.8	30,672	0.02%
2023/05/25	17.2	116.45	22.4	116.05	117.00	-5.3	31,086	-0.02%
2023/05/24	9	114.06	10	114.25	114.00	-1	31,709	0.00%
2023/05/23	35.1	114.96	31	113.69	113.00	4.1	32,027	0.01%
2023/05/22	28.2	114.30	21.1	113.69	113.00	7	32,176	0.02%
2023/05/19	52.1	116.52	41	115.98	113.00	11.1	32,220	0.03%
2023/05/18	30.1	111.18	16.2	112.82	116.00	13.9	31,611	0.04%
2023/05/17	1	99.90	16	104.25	105.50	-15	31,412	-0.05%
2023/05/16	17	97.49	17	97.07	96.00	0	31,474	0.00%
2023/05/15	24.2	98.48	21.1	98.21	96.80	3.1	31,548	0.01%
2023/05/12	45.1	93.01	45	93.32	97.30	0.1	31,695	0.00%
2023/05/11	41	93.42	44	93.45	91.80	-3	32,770	-0.01%
2023/05/10	39	93.04	36	94.61	91.10	3	33,421	0.01%
2023/05/09	1	96.60	0.1	96.20	97.50	0.9	33,907	0.00%
2023/05/08	0	0.00	1	97.90	98.30	-1	34,583	0.00%
2023/05/05	0	0.00	0.2	94.75	95.50	-0.2	34,686	0.00%
2023/05/04	0	0.00	1	94.33	95.90	-1	34,769	0.00%
2023/05/03	0	0.00	1	96.20	94.40	-1	34,792	0.00%
2023/04/28	1	93.40	0.1	95.40	95.70	0.9	34,990	0.00%
2023/04/27	1	91.20	1	89.50	91.20	0	34,933	0.00%
2023/04/26	0.1	89.50	0	0.00	90.50	0.1	34,908	0.00%
2023/04/25	11.3	86.60	3.3	87.26	86.60	8	34,845	0.02%
2023/04/24	4.3	93.56	3	94.97	93.60	1.3	34,750	0.00%
2023/04/21	35.1	94.19	37	94.51	93.20	-1.9	34,433	-0.01%
2023/04/20	117.1	96.77	119	97.15	95.40	-1.9	33,881	-0.01%	大買/大賣/
2023/04/19	65	100.55	64.4	99.91	99.60	0.6	33,317	0.00%
2023/04/18	38.2	97.31	43	97.08	96.50	-4.9	32,710	-0.01%
2023/04/17	77.5	98.10	70.1	98.85	97.80	7.4	32,085	0.02%
2023/04/14	26.1	88.34	38.2	90.44	94.90	-12.1	31,310	-0.04%
2023/04/13	58.2	86.42	51.2	86.41	86.30	7	30,277	0.02%
2023/04/12	18.1	84.50	24.1	83.41	83.10	-6	29,217	-0.02%
2023/04/11	22.1	83.17	23.2	82.93	83.80	-1.2	28,757	0.00%
2023/04/10	7	81.53	5	81.12	79.80	2	28,135	0.01%
2023/04/07	61.1	81.40	57	81.05	80.40	4.1	27,705	0.01%
2023/04/06	142.1	79.62	103.2	79.63	82.10	39	26,882	0.14%	大買/大賣/
2023/03/31	14.2	74.48	60.9	75.04	77.30	-46.7	25,542	-0.18%
2023/03/30	54	69.52	50.1	70.22	70.30	3.9	24,592	0.02%
2023/03/29	47.2	71.53	43	71.83	69.50	4.2	24,426	0.02%
2023/03/28	53	70.84	55.1	71.23	71.90	-2.1	23,941	-0.01%
2023/03/27	26.1	70.91	37	71.39	70.50	-10.9	23,535	-0.05%
2023/03/24	16.1	67.49	9.2	67.70	67.40	6.9	23,182	0.03%
2023/03/23	4.2	69.14	0.2	69.05	68.70	4	23,042	0.02%
2023/03/22	18.6	71.79	14.2	71.88	69.50	4.4	22,886	0.02%
2023/03/21	38.5	73.16	36.1	72.93	71.90	2.4	22,562	0.01%
2023/03/20	34.1	69.09	39	70.24	70.80	-4.9	22,025	-0.02%
2023/03/17	63	69.13	59.7	68.67	68.40	3.3	21,673	0.02%
2023/03/16	85	67.21	89.4	67.71	69.20	-4.4	21,158	-0.02%
2023/03/15	80.3	68.59	82	69.11	67.70	-1.7	20,689	-0.01%
2023/03/14	10.1	67.73	9	67.33	67.70	1.1	20,344	0.01%
2023/03/13	55	67.77	60.6	67.46	66.10	-5.6	19,734	-0.03%
2023/03/10	112.1	65.50	120	66.01	65.90	-7.9	19,220	-0.04%	大買/大賣/
2023/03/09	17.2	67.77	18.4	67.61	67.70	-1.2	19,216	-0.01%
2023/03/08	76.5	68.42	65	68.85	68.90	11.5	18,865	0.06%
2023/03/07	120.2	65.10	110	64.88	65.50	10.2	18,053	0.06%	大買/大賣/
2023/03/06	7	60.94	18	64.09	64.10	-11	17,102	-0.06%
2023/03/03	169.2	59.43	161.3	59.52	58.30	7.9	16,899	0.05%	大買/大賣/
2023/03/02	8.1	56.23	15	56.64	58.40	-6.9	15,970	-0.04%
2023/03/01	12	53.38	14	53.70	53.10	-2	15,417	-0.01%
2023/02/24	33	55.19	30	55.35	54.00	3	15,359	0.02%
2023/02/23	50	54.43	46.4	54.62	54.80	3.6	15,036	0.02%
2023/02/22	17.2	52.62	10	53.43	54.00	7.2	14,483	0.05%
2023/02/21	4	50.74	13	51.10	51.00	-9	13,741	-0.07%
2023/02/20	13	49.76	7	49.66	49.30	6	13,259	0.05%
2023/02/17	6.1	48.95	12	49.83	50.10	-5.9	12,888	-0.05%
2023/02/16	6	47.62	19	47.51	48.15	-13	12,512	-0.10%
2023/02/15	36	49.09	19	48.61	47.75	17	12,293	0.14%
2023/02/14	20.1	47.83	29	47.67	47.30	-8.9	11,582	-0.08%
2023/02/13	13	48.41	14	48.61	48.40	-1	11,330	-0.01%
2023/02/10	38	48.53	37	48.79	48.40	1	11,009	0.01%
2023/02/09	49.1	48.36	44	48.29	49.75	5.1	10,439	0.05%
2023/02/08	40	44.81	39.3	45.26	46.90	0.7	8,819	0.01%
2023/02/07	39	42.12	40	42.05	42.65	-1	7,804	-0.01%
2023/02/06	7	40.30	7	40.75	40.80	0	7,095	0.00%
2023/02/03	2	39.08	4	38.49	38.30	-2	6,418	-0.03%
2023/02/02	4	38.38	4	38.80	38.90	0	6,328	0.00%
2023/01/31	2	38.50	1	38.60	38.20	1	6,247	0.02%
2023/01/30	2	37.68	0	0.00	38.40	2	6,184	0.03%
2023/01/17	0	0.00	1	36.10	36.10	-1	6,102	-0.02%
2023/01/16	0.5	36.00	0	0.00	35.95	0.5	6,138	0.01%
2023/01/12	0	0.00	2	36.50	36.35	-2	6,262	-0.03%
2023/01/11	2	37.33	2	37.15	37.00	0	6,298	0.00%
2023/01/10	0	0.00	2	37.13	37.00	-2	6,316	-0.03%
2023/01/09	4	36.85	0	0.00	36.60	4	6,314	0.06%
2023/01/05	9	37.11	9	37.15	36.80	0	6,428	0.00%
2023/01/04	2	37.90	1	38.60	37.20	1	6,404	0.02%
2023/01/03	2	36.30	0	0.00	36.65	2	6,100	0.03%
2022/12/30	3	34.87	4.5	35.07	34.90	-1.5	6,067	-0.02%
2022/12/29	1.3	34.40	0	0.00	34.35	1.3	6,101	0.02%
2022/12/28	2	34.90	0	0.00	34.85	2	6,388	0.03%
2022/12/27	0.3	36.45	0	0.00	36.30	0.3	6,594	0.00%
2022/12/21	1	36.70	2	36.63	35.80	-1	6,993	-0.01%
2022/12/20	0	0.00	3	35.90	35.95	-3	7,258	-0.04%
2022/12/16	2	37.95	0	0.00	37.70	2	7,299	0.03%
2022/12/14	2	38.08	2	37.78	38.00	0	7,283	0.00%
2022/12/09	2	38.05	0	0.00	37.50	2	7,353	0.03%
2022/12/08	1	38.25	0	0.00	38.15	1	7,377	0.01%
2022/12/07	2	39.13	2	37.80	37.55	0	7,407	0.00%
2022/12/06	1	39.30	2	38.73	38.65	-1	7,375	-0.01%
2022/12/05	5	41.21	6	40.47	40.20	-1	7,342	-0.01%
2022/12/02	8	40.40	8	40.91	40.95	0	7,591	0.00%
2022/12/01	0	0.00	1.3	38.55	39.50	-1.3	7,563	-0.02%
2022/11/30	2	37.08	2	36.98	36.85	0	7,380	0.00%
2022/11/25	41	35.70	42.5	35.70	35.70	-1.5	7,629	-0.02%
2022/11/24	0	0.00	1	35.55	35.65	-1	7,779	-0.01%
2022/11/18	4	34.83	5	34.76	34.15	-1	7,641	-0.01%
2022/11/17	5	35.56	7	35.56	35.35	-2	7,543	-0.03%
2022/11/16	10	34.71	5	34.70	34.80	5	7,365	0.07%
2022/11/14	4	34.31	1	34.40	34.35	3	7,253	0.04%
2022/11/11	2	34.35	1	33.75	33.55	1	7,266	0.01%
2022/11/10	10	34.00	10	34.10	33.95	0	7,239	0.00%
2022/11/09	0	0.00	1	34.10	34.10	-1	7,268	-0.01%
2022/11/08	6	34.58	5	34.28	33.65	1	7,260	0.01%
2022/11/07	4	33.35	8	33.61	33.60	-4	7,317	-0.05%
2022/11/04	6	32.98	2	32.58	33.30	4	7,292	0.05%
2022/11/02	0	0.00	1	32.50	32.75	-1	7,384	-0.01%
2022/10/31	1	31.45	1	31.80	31.00	0	7,544	0.00%
2022/10/27	20	30.67	20	30.85	31.10	0	7,635	0.00%
2022/10/21	20	29.80	20	30.00	29.70	0	7,971	0.00%
2022/10/18	6	32.18	6	31.60	31.60	0	8,300	0.00%
2022/10/14	3	32.35	3	32.10	32.00	0	8,924	0.00%
2022/10/13	3	31.70	4	31.84	30.25	-1	9,011	-0.01%
2022/10/11	6	32.95	6	33.20	33.05	0	9,227	0.00%
2022/10/06	17	35.22	16	35.15	35.15	1	9,750	0.01%
2022/10/05	79	35.73	92	35.88	35.35	-13	9,887	-0.13%
2022/10/04	9	34.59	36	34.37	35.05	-27	9,856	-0.27%
2022/10/03	8	32.39	3	31.75	31.90	5	9,803	0.05%
2022/09/30	12	31.70	6	32.28	32.20	6	10,021	0.06%
2022/09/29	66	31.70	64	31.84	31.75	2	10,302	0.02%
2022/09/28	121	33.25	109	33.24	31.05	12	10,718	0.11%	大買/大賣/
2022/09/27	18	33.52	7	33.71	32.95	11	10,654	0.10%
2022/09/26	34	36.94	37	37.41	36.15	-3	10,540	-0.03%
2022/09/23	14	38.59	14	38.66	38.40	0	10,992	0.00%
2022/09/22	3	38.95	4	37.71	39.45	-1	11,358	-0.01%
2022/09/21	0	0.00	1	38.45	38.15	-1	11,963	-0.01%
2022/09/20	0	0.00	1	38.30	38.35	-1	12,925	-0.01%
2022/09/19	25	38.58	25	38.69	38.20	0	14,001	0.00%
2022/09/16	2	40.43	2	40.10	40.00	0	14,207	0.00%
2022/09/15	7	41.37	3	41.50	40.85	4	14,811	0.03%
2022/09/14	10	41.21	6	41.40	41.50	4	15,635	0.03%
2022/09/13	22	41.51	20	41.73	40.95	2	16,354	0.01%
2022/09/12	3	41.95	4	41.79	41.70	-1	16,692	-0.01%
2022/09/08	30	41.97	25	41.83	40.90	5	17,089	0.03%
2022/09/07	5	40.42	8	42.13	41.85	-3	18,150	-0.02%
2022/09/06	3	40.37	2	39.90	39.45	1	18,739	0.01%
2022/09/05	1	41.20	3	39.75	39.55	-2	18,994	-0.01%
2022/09/02	0	0.00	2	41.50	40.85	-2	19,085	-0.01%
2022/09/01	50	39.41	50	39.48	39.30	0	19,358	0.00%
2022/08/31	10	39.82	38	39.59	40.15	-28	19,392	-0.14%
2022/08/30	2	38.48	3	38.92	38.75	-1	19,310	-0.01%
2022/08/29	20	37.15	20	37.05	37.45	0	19,434	0.00%
2022/08/26	2	38.65	2	39.30	38.45	0	19,825	0.00%
2022/08/24	1	38.60	0	0.00	37.95	1	20,977	0.00%
2022/08/23	0	0.00	5	37.67	38.20	-5	22,772	-0.02%
2022/08/19	10	38.85	3	38.55	38.50	7	24,824	0.03%
2022/08/18	3	38.53	12	38.87	38.90	-9	25,135	-0.04%
2022/08/17	9	37.80	1	37.75	37.80	8	25,181	0.03%
2022/08/16	4	38.49	1	39.15	38.15	3	25,172	0.01%
2022/08/15	5	38.36	1	38.20	38.35	4	25,256	0.02%
2022/08/12	103	38.42	87	38.37	38.55	16	25,469	0.06%	大買/
2022/08/11	30	40.89	30	40.93	40.70	0	25,508	0.00%
2022/08/10	41	41.41	42	40.94	40.80	-1	25,922	0.00%
2022/08/09	20	40.55	24	40.56	40.60	-4	26,002	-0.02%
2022/08/08	12	40.30	7	40.41	40.65	5	26,063	0.02%
2022/08/05	7	39.19	14	39.16	39.70	-7	26,004	-0.03%
2022/08/04	4	37.63	2	37.90	37.65	2	26,130	0.01%
2022/08/03	51	38.24	51	37.95	37.55	0	26,522	0.00%
2022/08/02	30	38.49	27	38.47	38.55	3	26,859	0.01%
2022/08/01	8	40.94	8	40.11	40.15	0	27,198	0.00%
2022/07/29	4	41.63	6	41.32	41.25	-2	27,731	-0.01%
2022/07/28	5	41.88	6	42.19	40.95	-1	28,063	0.00%
2022/07/27	43	41.08	34	41.03	41.75	9	27,977	0.03%
2022/07/26	19	41.47	19	41.55	40.90	0	27,955	0.00%
2022/07/25	35	41.21	35	41.03	41.90	0	27,958	0.00%
2022/07/22	78	41.27	90	41.52	41.40	-12	27,932	-0.04%
2022/07/21	5	39.28	5	38.91	39.45	0	27,477	0.00%
2022/07/20	11	40.23	0	0.00	39.25	11	27,555	0.04%
2022/07/19	9	39.97	12	39.52	39.25	-3	27,686	-0.01%
2022/07/18	8	40.07	11	39.71	39.75	-3	27,795	-0.01%
2022/07/15	77	39.99	71	40.10	39.65	6	27,873	0.02%
2022/07/14	28	38.01	31	36.97	38.50	-3	27,613	-0.01%
2022/07/13	87	37.52	91	37.23	37.00	-4	27,698	-0.01%
2022/07/12	8	36.15	1	36.75	35.75	7	27,713	0.03%
2022/07/11	17	39.01	18	39.09	38.90	-1	28,319	0.00%
2022/07/08	60	39.22	60	39.35	38.25	0	28,886	0.00%
2022/07/07	98	38.01	102	38.61	38.45	-4	28,772	-0.01%	大賣/
2022/07/06	104	42.48	94	42.59	38.30	10	28,622	0.03%	大買/
2022/07/05	10	42.70	11	42.73	42.65	-1	28,410	0.00%
2022/07/04	2	42.85	3	42.70	41.55	-1	28,630	0.00%
2022/07/01	13	45.37	33	45.08	41.55	-20	28,876	-0.07%
2022/06/30	110	43.90	95	43.56	44.45	15	28,385	0.05%	大買/
2022/06/29	128	44.17	127	43.97	45.15	1	28,180	0.00%	大買/大賣/
2022/06/28	40	46.24	26	45.76	43.80	14	27,813	0.05%
2022/06/27	126	44.45	138	44.63	47.50	-12	27,523	-0.04%	大買/大賣/
2022/06/24	85	42.82	80	42.89	43.20	5	27,001	0.02%
2022/06/23	165	42.39	166	42.59	42.50	-1	26,927	0.00%	大買/大賣/
2022/06/22	46	44.69	31	44.16	42.50	15	26,708	0.06%
2022/06/21	193	42.70	230	43.39	45.15	-37	26,427	-0.14%	大買/大賣/
2022/06/20	205	42.33	197	42.57	41.90	8	26,433	0.03%	大買/大賣/
2022/06/17	186	41.94	171	41.28	42.75	15	26,534	0.06%	大買/大賣/
2022/06/16	119	43.60	123	43.79	41.95	-4	26,242	-0.02%	大買/大賣/
2022/06/15	71	45.77	91	46.04	43.35	-20	24,960	-0.08%
2022/06/14	16	43.48	10	44.05	44.55	6	24,373	0.02%
2022/06/13	24	42.99	12	42.98	43.80	12	24,070	0.05%
2022/06/10	18	43.30	19	43.49	44.30	-1	23,935	0.00%
2022/06/09	10	42.39	13	42.48	42.30	-3	23,759	-0.01%
2022/06/08	29	42.04	30	42.41	42.25	-1	23,866	0.00%
2022/06/07	16	42.60	17	42.42	42.25	-1	23,873	0.00%
2022/06/06	13	42.48	10	42.19	42.00	3	23,704	0.01%
2022/06/02	103	45.75	100	45.73	45.10	3	23,288	0.01%	大買/
2022/06/01	73	46.18	69.5	45.85	45.20	3.5	22,856	0.02%
2022/05/31	169.2	45.09	177	45.18	45.90	-7.8	22,073	-0.04%	大買/大賣/
2022/05/30	61	42.36	47	42.74	44.65	14	20,252	0.07%
2022/05/27	30	39.74	30	40.27	40.60	0	18,975	0.00%
2022/05/26	5	38.58	3	38.40	38.10	2	18,231	0.01%
2022/05/25	3	38.30	10	37.74	38.30	-7	17,899	-0.04%
2022/05/24	0	0.00	6	37.87	37.20	-6	17,869	-0.03%
2022/05/23	32	38.51	17	38.34	37.95	15	17,836	0.08%
2022/05/20	22	38.73	9	38.91	38.30	13	17,752	0.07%
2022/05/19	10	38.75	6	38.94	39.60	4	17,467	0.02%
2022/05/18	10	38.86	40	38.85	39.60	-30	17,232	-0.17%
2022/05/17	2	36.55	2	36.83	37.10	0	16,775	0.00%
2022/05/16	0	0.00	1	36.20	35.80	-1	16,634	-0.01%
2022/05/12	4	36.09	4	35.49	34.25	0	16,453	0.00%
2022/05/11	6	37.32	1	36.50	35.95	5	16,235	0.03%
2022/05/10	6	38.43	12	38.84	39.90	-6	15,837	-0.04%
2022/05/09	24	40.74	24	39.67	39.30	0	15,569	0.00%
2022/05/06	29	41.35	25	41.48	42.55	4	15,181	0.03%
2022/05/05	5	38.87	7	39.54	40.95	-2	14,577	-0.01%
2022/05/04	3	37.25	3	37.27	37.25	0	14,222	0.00%
2022/05/03	3	36.77	4	37.01	37.15	-1	14,229	-0.01%
2022/04/29	2	37.18	3	37.52	36.40	-1	14,281	-0.01%
2022/04/28	5	35.61	2	35.83	35.60	3	14,274	0.02%
2022/04/27	5	34.89	10	34.42	35.35	-5	14,299	-0.03%
2022/04/26	2	36.95	6	36.60	35.85	-4	14,545	-0.03%
2022/04/25	3	38.45	50	37.37	36.80	-47	14,769	-0.32%
2022/04/22	4	41.89	2	42.28	40.65	2	14,575	0.01%
2022/04/21	1	40.80	2	42.28	41.05	-1	14,492	-0.01%
2022/04/20	1	40.70	1	40.90	40.40	0	14,438	0.00%
2022/04/19	1	40.75	3	41.48	40.65	-2	14,389	-0.01%
2022/04/18	3	41.03	4	41.01	39.55	-1	14,253	-0.01%
2022/04/15	13	42.20	13	41.73	41.75	0	14,234	0.00%
2022/04/14	40	41.44	8	40.90	42.15	32	13,650	0.23%
2022/04/13	5	38.48	3	38.62	38.35	2	13,432	0.01%
2022/04/12	2	38.20	3	37.55	38.45	-1	13,766	-0.01%
2022/04/08	6	38.88	6	39.13	39.95	0	14,942	0.00%
2022/04/07	6	38.53	4	38.20	36.90	2	15,518	0.01%
2022/04/06	1	38.70	1	38.45	38.55	0	15,678	0.00%
2022/04/01	11	38.45	7	38.29	38.25	4	15,851	0.03%
2022/03/31	5	39.70	3	39.55	39.00	2	15,778	0.01%
2022/03/30	29	40.53	17	41.05	39.00	12	15,747	0.08%
2022/03/29	17	40.44	11	40.41	39.90	6	15,448	0.04%
2022/03/28	8	39.58	4	39.38	39.60	4	15,071	0.03%
2022/03/25	1	38.65	22	38.65	38.70	-21	14,870	-0.14%
2022/03/24	16	39.73	14	39.81	40.30	2	14,532	0.01%
2022/03/23	33	38.14	14.5	37.80	38.80	18.5	13,985	0.13%
2022/03/22	11	36.40	16	36.61	37.35	-5	13,265	-0.04%
2022/03/21	6	35.55	5	35.30	34.85	1	12,854	0.01%
2022/03/18	8	34.34	12	34.70	34.95	-4	12,771	-0.03%
2022/03/17	5	33.49	10	33.12	34.00	-5	12,717	-0.04%
2022/03/16	0	0.00	2	31.60	31.55	-2	12,589	-0.02%
2022/03/15	2	31.05	4	31.60	31.20	-2	12,704	-0.02%
2022/03/14	12	32.20	18	32.26	31.70	-6	13,172	-0.05%
2022/03/10	15	31.35	9	30.91	31.55	6	13,943	0.04%
2022/03/09	3	28.60	0	0.00	28.70	3	14,216	0.02%
2022/03/02	3	29.95	9	29.65	29.70	-6	15,505	-0.04%
2022/03/01	0	0.00	5	30.26	30.15	-5	15,632	-0.03%
2022/02/24	4	29.44	0	0.00	29.20	4	15,612	0.03%
2022/02/22	1	30.30	4	31.01	30.35	-3	15,441	-0.02%
2022/02/18	3	31.50	0	0.00	32.15	3	15,360	0.02%
2022/02/17	1	32.30	3	32.27	32.25	-2	15,310	-0.01%
2022/02/16	10	32.36	0	0.00	33.05	10	15,248	0.07%
2022/02/15	1	31.60	3	32.35	31.55	-2	15,152	-0.01%
2022/02/14	2	32.63	1	33.25	32.20	1	15,094	0.01%
2022/02/11	2	34.43	7	34.51	34.25	-5	15,024	-0.03%
2022/02/09	0	0.00	1	33.45	34.50	-1	14,877	-0.01%
2022/02/08	3	33.08	0	0.00	32.95	3	14,716	0.02%
2022/02/07	2	32.23	4	32.36	32.60	-2	14,665	-0.01%
2022/01/26	6	31.37	3	31.88	31.20	3	14,601	0.02%
2022/01/25	1	32.00	0	0.00	31.50	1	14,535	0.01%
2022/01/24	4	32.08	5	31.70	32.60	-1	14,428	-0.01%
2022/01/21	10	34.68	15.2	35.52	33.30	-5.2	14,272	-0.04%
2022/01/20	6	35.08	1	35.10	35.25	5	14,083	0.04%
2022/01/19	10	36.07	21	35.27	36.00	-11	13,930	-0.08%
2022/01/18	23	35.75	19	36.02	35.55	4	13,612	0.03%
2022/01/17	0	0.00	1	33.00	33.65	-1	13,392	-0.01%
2022/01/13	25.2	34.78	26	34.38	34.05	-0.9	13,601	-0.01%
2022/01/12	0	0.00	4	32.88	32.70	-4	13,317	-0.03%
2022/01/11	2	32.25	2	32.65	32.50	0	13,222	0.00%
2022/01/10	1	33.70	0	0.00	33.50	1	13,053	0.01%
2022/01/07	6	33.62	1	32.85	33.00	5	12,846	0.04%
2022/01/06	22	36.32	11	35.77	35.00	11	12,537	0.09%
2022/01/05	9	36.93	5	37.20	35.35	4	11,982	0.03%
2022/01/04	23	38.67	19	38.92	37.10	4	11,500	0.03%
2022/01/03	37	37.79	33	37.70	36.50	4	10,552	0.04%
2021/12/30	5	37.76	18	38.25	38.80	-13	9,811	-0.13%
2021/12/29	4	34.25	16	34.20	35.30	-12	8,802	-0.14%
2021/12/28	16	33.34	6	34.25	35.10	10	8,188	0.12%
2021/12/27	1	32.55	1	32.25	31.95	0	7,912	0.00%
2021/12/24	6	32.85	2	33.90	33.00	4	7,765	0.05%
2021/12/23	6	35.03	0	0.00	34.50	6	7,472	0.08%
2021/12/22	6	36.15	3	36.35	36.10	3	7,053	0.04%
2021/12/21	1	32.90	0	0.00	33.05	1	6,820	0.01%
2021/12/20	0	0.00	11	32.39	33.25	-11	6,751	-0.16%
2021/12/17	0	0.00	1.4	32.49	31.45	-1.4	6,639	-0.02%
2021/12/16	2	32.23	0	0.00	32.30	2	6,551	0.03%
2021/12/14	0	0.00	1	33.00	31.05	-1	6,298	-0.02%
2021/12/13	4	35.19	1	33.25	34.45	3	6,118	0.05%
2021/12/10	4	32.00	0.5	29.60	32.45	3.5	5,893	0.06%
2021/12/09	0	0.00	9	29.39	29.50	-9	5,702	-0.16%
2021/12/08	17	29.41	16	29.77	29.70	1	5,502	0.02%
2021/12/07	60.4	29.59	66	29.88	29.40	-5.6	4,931	-0.11%
2021/12/06	17	27.16	10	28.00	28.05	7	3,739	0.19%
2021/12/03	30	25.58	65	25.47	25.50	-35	3,550	-0.99%
2021/12/02	114	25.05	64	25.13	25.15	50	3,060	1.63%	大買/
2021/12/01	10	23.50	13	23.90	23.90	-3	1,989	-0.15%
2021/11/30	15	21.68	10	20.90	21.75	5	1,796	0.28%
2021/11/24	12	20.47	12	20.11	20.45	0	1,433	0.00%
2021/10/26	0	0.00	18	19.99	20.75	-18	1,163	-1.55%
2021/10/25	8	20.58	0	0.00	20.25	8	1,064	0.75%
2021/10/22	11	20.40	5	19.32	20.50	6	872	0.69%
2021/10/21	5	19.20	3	18.25	19.25	2	548	0.36%
2021/09/15	1	17.80	0	0.00	17.95	1	808	0.12%
2021/09/14	2	17.93	0	0.00	18.00	2	910	0.22%
2021/09/07	0	18.80	0	0.00	17.30	0	899	0.00%
2021/09/03	0	18.05	0	0.00	18.15	0	898	0.00%
2021/08/16	0	0.00	10	17.33	17.10	-10	943	-1.06%
2021/08/02	0	0.00	1	19.15	19.10	-1	998	-0.10%
2021/07/26	0	0.00	1	20.00	20.00	-1	1,113	-0.09%
2021/07/16	0	0.00	5	20.09	20.05	-5	1,298	-0.39%
2021/07/15	0	0.00	5	19.80	19.65	-5	1,313	-0.38%
2021/07/13	1	19.60	0	0.00	19.60	1	1,363	0.07%
2021/07/08	1	19.15	0	0.00	19.15	1	1,509	0.07%
2021/07/02	1	19.60	1	19.55	19.50	0	1,763	0.00%
2021/06/25	1	19.35	0	0.00	19.20	1	2,504	0.04%
2021/06/22	1	18.15	0	0.00	18.25	1	3,063	0.03%
2021/06/08	1	18.50	0	0.00	18.40	1	3,421	0.03%
2021/05/28	1	18.50	0	0.00	18.30	1	3,513	0.03%
2021/05/20	2	17.40	0	0.00	17.15	2	3,860	0.05%
2021/05/17	1	16.50	13	16.08	15.50	-12	3,958	-0.30%
2021/05/14	0	0.00	1	16.85	16.85	-1	4,026	-0.02%
2021/05/13	2	17.00	0	0.00	17.00	2	4,035	0.05%
2021/05/07	1	19.80	1	19.95	20.25	0	4,124	0.00%
2021/05/06	1	19.75	1	20.05	19.55	0	4,213	0.00%
2021/05/05	2	19.80	2	19.95	19.45	0	4,494	0.00%
2021/05/04	4	19.28	4	19.51	19.45	0	4,752	0.00%
2021/04/26	2	22.08	11	22.06	21.85	-9	4,971	-0.18%
2021/04/23	1	22.25	0	0.00	22.25	1	5,010	0.02%
2021/04/22	5	22.98	0	0.00	22.85	5	5,296	0.09%
2021/04/21	1	23.30	0	0.00	23.35	1	5,418	0.02%
2021/04/20	5	23.30	0	0.00	23.30	5	5,433	0.09%
2021/04/16	0	0.00	4	23.61	23.45	-4	5,720	-0.07%
2021/04/15	1	23.95	0	0.00	23.95	1	5,763	0.02%
2021/04/14	1	24.35	2	24.30	24.40	-1	5,961	-0.02%
2021/04/13	3	24.05	12	24.22	23.50	-9	5,943	-0.15%
2021/04/12	0	0.00	1	23.95	23.60	-1	5,877	-0.02%
2021/04/09	1	23.30	0	0.00	23.05	1	6,034	0.02%
2021/04/08	6	23.39	0	0.00	23.35	6	6,030	0.10%
2021/04/07	3	23.20	10	23.27	23.30	-7	6,027	-0.12%
2021/04/06	16	23.88	0	0.00	23.80	16	6,018	0.27%
2021/04/01	0	0.00	3	23.50	23.90	-3	6,199	-0.05%
2021/03/31	4	23.99	6	24.00	23.70	-2	6,329	-0.03%
2021/03/30	5	22.73	2	22.35	22.45	3	5,915	0.05%
2021/03/29	4	22.46	0	0.00	22.45	4	5,878	0.07%
2021/03/26	12	23.10	7	22.81	22.95	5	5,838	0.09%
2021/03/25	3	22.80	9	22.97	23.25	-6	5,494	-0.11%
2021/03/24	1	21.95	2	21.63	22.00	-1	5,218	-0.02%
2021/03/22	2	21.60	1	21.75	21.50	1	5,169	0.02%
2021/03/19	3	21.72	0	0.00	21.65	3	5,164	0.06%
2021/03/18	0	21.45	0	0.00	21.45	0	5,165	0.00%
2021/03/16	3	21.53	1	21.45	21.45	2	5,219	0.04%
2021/03/15	1	21.85	0	0.00	21.80	1	5,254	0.02%
2021/03/11	0	0.00	4	21.15	21.00	-4	5,291	-0.08%
2021/03/08	4	20.55	0	0.00	20.40	4	5,394	0.07%
2021/03/05	1	20.35	0	0.00	20.20	1	5,386	0.02%
2021/03/04	1	20.65	0	0.00	20.55	1	5,377	0.02%
2021/02/25	0	0.00	1	22.50	21.45	-1	5,306	-0.02%
2021/02/24	1	22.05	2	22.05	22.30	-1	5,191	-0.02%
2021/02/22	0	0.00	1	22.15	22.05	-1	5,103	-0.02%
2021/02/18	1	21.60	0	0.00	21.70	1	5,018	0.02%
2021/02/17	0	0.00	1	21.25	21.30	-1	5,001	-0.02%
2021/02/05	1	21.00	0	0.00	21.00	1	4,953	0.02%
2021/02/04	0	0.00	1	20.45	20.45	-1	4,867	-0.02%
2021/02/03	1	20.45	0	0.00	20.10	1	4,851	0.02%
2021/02/02	0	21.85	0	0.00	20.40	0	4,835	0.00%
2021/01/28	24	21.56	20	21.75	21.75	4	4,680	0.09%
2021/01/27	13	21.89	15	22.65	22.65	-2	4,578	-0.04%
2021/01/22	1	20.95	1	19.80	20.80	0	3,969	0.00%
2021/01/20	0	0.00	23	20.25	19.90	-23	3,766	-0.61%
2021/01/19	4	21.15	1	21.75	21.05	3	3,680	0.08%
2021/01/15	25	21.85	1	22.05	21.65	24	3,525	0.68%
2021/01/14	5	20.90	14	21.29	21.05	-9	3,190	-0.28%
2021/01/12	6	20.54	0	0.00	20.60	6	2,935	0.20%
2021/01/11	3	21.55	6	21.34	21.30	-3	2,847	-0.11%
2021/01/08	11	20.11	5	20.00	20.20	6	2,576	0.23%
2021/01/07	1	20.65	32	20.07	20.85	-31	2,493	-1.24%
2021/01/04	4	19.81	1	20.25	20.15	3	2,099	0.14%
2020/12/30	1	19.15	0	0.00	19.10	1	1,823	0.05%
2020/12/28	27	19.28	16	19.81	20.15	11	1,720	0.64%
2020/12/25	11	18.85	1	18.90	18.90	10	1,421	0.70%
2020/12/22	0	0.00	5	16.95	16.70	-5	1,175	-0.43%
2020/12/11	5	17.60	0	0.00	17.20	5	1,184	0.42%
2020/12/10	0	0.00	1	17.80	17.90	-1	1,151	-0.09%
2020/12/09	0	0.00	1	18.45	18.50	-1	1,107	-0.09%
2020/12/08	8	18.07	6	18.21	18.80	2	1,076	0.19%
2020/12/03	1	17.45	1	17.55	17.60	0	866	0.00%
2020/12/02	0	0.00	2	16.70	16.75	-2	850	-0.24%
2020/11/24	0	0.00	1	16.65	16.40	-1	1,097	-0.09%
2020/11/20	1	16.70	1	16.70	16.70	0	1,187	0.00%
2020/10/28	1	15.70	0	0.00	15.65	1	1,988	0.05%
2020/10/19	0	0.00	5	16.46	16.40	-5	2,064	-0.24%
2020/10/16	5	16.50	0	0.00	16.20	5	2,081	0.24%
2020/10/12	0	0.00	2	16.20	16.20	-2	2,277	-0.09%
2020/10/08	0	0.00	5	16.15	16.15	-5	2,493	-0.20%
2020/09/28	0	0.00	30	15.27	15.30	-30	3,008	-1.00%
2020/09/25	6	15.52	0	0.00	14.95	6	3,022	0.20%
2020/09/16	0	0.00	3	16.50	16.75	-3	2,902	-0.10%
2020/09/14	0	0.00	1	15.95	15.80	-1	2,859	-0.03%
2020/09/11	1	15.90	0	0.00	15.75	1	2,852	0.04%
2020/09/08	0	0.00	1	17.15	16.85	-1	2,799	-0.04%
2020/09/07	3	17.28	2	17.35	16.80	1	2,782	0.04%
2020/09/02	1	17.00	1	17.45	17.45	0	2,642	0.00%
2020/09/01	4	17.00	1	17.20	17.00	3	2,581	0.12%
2020/08/31	0	0.00	1	17.15	16.95	-1	2,501	-0.04%
2020/08/27	2	17.05	0	0.00	16.80	2	2,471	0.08%
2020/08/26	0	0.00	1	17.10	16.65	-1	2,502	-0.04%
2020/08/25	1	17.00	0	0.00	16.95	1	2,487	0.04%
2020/08/24	6	17.15	2	17.25	16.75	4	2,469	0.16%
2020/08/21	0	0.00	3	15.83	16.50	-3	2,366	-0.13%
2020/08/20	1	14.80	1	15.05	15.15	0	2,311	0.00%
2020/08/19	58	16.19	61	16.42	16.25	-3	2,268	-0.13%
2020/08/18	4	15.80	2	15.75	15.65	2	2,112	0.09%
2020/08/17	0	0.00	8	15.70	16.00	-8	2,077	-0.39%
2020/08/05	2	14.85	0	0.00	14.50	2	1,756	0.11%
2020/08/04	2	14.55	0	0.00	14.70	2	1,746	0.11%
2020/07/28	0	0.00	2	14.10	13.75	-2	1,747	-0.11%
2020/07/23	0	0.00	2	15.00	14.95	-2	1,689	-0.12%
2020/07/21	4	15.40	1	15.50	15.40	3	1,669	0.18%
2020/07/17	1	14.40	2	14.60	14.60	-1	1,590	-0.06%
2020/07/16	4	15.65	5	16.01	15.30	-1	1,541	-0.06%
2020/07/15	11	17.00	34	17.05	16.40	-23	1,458	-1.58%
2020/07/14	31	16.45	36	16.65	16.25	-5	1,268	-0.39%
2020/07/13	18	15.48	7	15.51	15.65	11	1,071	1.03%
2020/07/10	2	14.25	0	0.00	14.25	2	973	0.21%
2020/07/09	13	14.98	13	14.94	15.10	0	946	0.00%
2020/07/08	1	14.65	20	14.65	14.60	-19	915	-2.08%
2020/07/07	21	15.15	0	0.00	15.15	21	849	2.47%
2020/06/05	2	13.55	0	0.00	13.60	2	719	0.28%
2020/06/03	0	0.00	3	13.25	13.35	-3	687	-0.44%
2020/06/02	6	13.74	4	13.44	13.50	2	664	0.30%
2020/06/01	1	12.75	0	0.00	12.75	1	566	0.18%
2020/05/29	8	11.96	29	12.21	12.50	-21	544	-3.86%
2020/05/28	23	11.90	12	11.88	12.00	11	499	2.20%
2020/05/27	5	11.00	5	11.05	10.95	0	435	0.00%
2020/05/26	10	11.20	0	0.00	11.20	10	426	2.35%
2020/05/15	3	10.23	0	0.00	10.05	3	473	0.63%
2020/03/27	0	8.30	0	0.00	8.34	0	359	0.00%
2020/02/27	0	11.70	0	0.00	11.80	0	267	0.00%
2020/02/03	32	11.30	0	0.00	11.00	32	200	15.93%
2020/01/10	0	0.00	3	13.40	13.50	-3	301	-1.00%
2020/01/08	0	0.00	5	13.30	13.30	-5	301	-1.66%
2019/12/27	0	0.00	2	13.10	13.20	-2	303	-0.66%
2019/12/20	4	13.18	0	0.00	13.15	4	365	1.10%
2019/12/19	1	13.20	0	0.00	13.20	1	370	0.27%
2019/12/02	1	12.95	1	12.85	12.85	0	615	0.00%
2019/11/26	2	13.20	0	0.00	13.10	2	621	0.32%
2019/09/18	0	0.00	10	13.15	13.30	-10	631	-1.58%
2019/09/10	10	14.05	0	0.00	13.50	10	578	1.73%
2019/07/22	10	13.30	10	13.43	14.15	0	533	0.00%
2019/07/18	0	0.00	3	13.40	13.35	-3	525	-0.57%
2019/06/24	5	11.85	0	0.00	12.10	5	802	0.62%
2019/05/06	0	0.00	5	13.15	13.10	-5	1,141	-0.44%
2019/05/02	5	13.45	0	0.00	13.45	5	1,140	0.44%
2019/04/24	5	15.25	5	15.05	15.05	0	1,108	0.00%
2019/04/23	1	15.05	0	0.00	15.00	1	1,117	0.09%
2019/04/10	6	15.38	0	0.00	15.55	6	1,135	0.53%
2019/04/08	10	15.28	0	0.00	15.10	10	1,110	0.90%
2019/04/03	3	15.05	0	0.00	15.20	3	1,103	0.27%
2019/04/02	1	15.10	1	15.35	14.95	0	1,100	0.00%
2019/03/06	11	17.79	11	17.75	17.45	0	918	0.00%
2019/01/22	0	0.00	3	18.10	18.00	-3	1,419	-0.21%
2019/01/21	3	18.35	0	0.00	18.45	3	1,418	0.21%
2018/12/21	0	0.00	2	17.30	17.60	-2	1,265	-0.16%
2018/12/20	0	0.00	1	17.20	17.30	-1	1,260	-0.08%
2018/12/19	10	17.95	8	17.76	17.90	2	1,251	0.16%
2018/12/18	6	18.18	5	18.20	18.20	1	1,237	0.08%
2018/12/03	1	18.80	0	0.00	19.00	1	1,117	0.09%
2018/11/30	0	0.00	2	18.60	18.60	-2	1,134	-0.18%
2018/11/26	0	0.00	1	18.35	18.30	-1	1,145	-0.09%
2018/11/23	0	0.00	1	18.75	19.15	-1	1,095	-0.09%
2018/11/22	0	0.00	3	19.02	19.15	-3	954	-0.31%
2018/11/21	50	18.50	50	18.50	18.70	0	838	0.00%
2018/11/20	0	0.00	5	18.00	18.10	-5	728	-0.69%
2018/10/29	0	0.00	1	14.75	14.80	-1	1,044	-0.10%
2018/10/18	0	0.00	3	15.25	15.40	-3	1,221	-0.25%
2018/10/17	1	15.70	0	0.00	15.45	1	1,228	0.08%
2018/10/15	0	0.00	2	15.50	15.40	-2	1,286	-0.16%
2018/10/09	2	16.65	1	16.60	16.60	1	1,386	0.07%
2018/10/03	3	17.95	0	0.00	18.10	3	1,396	0.21%
2018/10/02	1	18.15	0	0.00	18.05	1	1,402	0.07%
2018/09/28	1	17.80	0	0.00	17.45	1	1,386	0.07%
2018/09/07	1	18.05	1	18.15	17.80	0	1,518	0.00%
2018/09/05	2	18.55	0	0.00	18.30	2	1,457	0.14%
2018/08/30	0	0.00	1	17.75	17.70	-1	1,408	-0.07%
2018/08/17	2	17.93	0	0.00	17.85	2	1,574	0.13%
2018/08/15	1	17.90	1	18.10	17.75	0	1,565	0.00%
2018/08/14	1	17.70	0	0.00	17.90	1	1,545	0.06%
2018/08/08	1	19.95	12	20.21	19.90	-11	1,440	-0.76%
2018/08/06	4	20.16	2	20.00	19.95	2	1,334	0.15%
2018/07/27	1	18.45	1	18.55	18.40	0	1,023	0.00%
2018/07/20	1	18.35	3	18.23	17.90	-2	927	-0.22%
2018/07/03	1	17.45	1	17.60	17.45	0	902	0.00%
2018/06/28	1	17.35	0	0.00	17.40	1	894	0.11%
2018/06/21	5	18.10	0	0.00	18.30	5	923	0.54%
2018/06/07	2	17.50	0	0.00	17.75	2	905	0.22%
2018/03/12	0	0.00	2	19.70	19.60	-2	2,845	-0.07%
2018/03/07	0	0.00	2	19.45	19.40	-2	2,907	-0.07%
2018/03/06	0	0.00	1	19.75	19.70	-1	2,898	-0.03%
2018/03/02	2	20.28	2	20.10	20.10	0	2,885	0.00%
2018/03/01	1	20.50	1	20.50	20.50	0	2,877	0.00%
2018/02/26	1	21.00	0	0.00	21.10	1	2,839	0.04%
2018/02/23	2	20.75	0	0.00	20.75	2	2,915	0.07%
2018/02/07	5	19.85	0	0.00	19.35	5	2,792	0.18%
2018/01/31	1	19.20	1	19.00	19.00	0	2,509	0.00%
2018/01/08	1	20.65	0	0.00	20.25	1	2,448	0.04%
2018/01/05	0	0.00	1	20.90	20.75	-1	2,416	-0.04%
2018/01/04	1	21.10	0	0.00	20.65	1	2,384	0.04%
2018/01/02	1	20.75	0	0.00	20.70	1	2,354	0.04%