華城 (1519)-永豐金-台中券商分點個股進出

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

華城

(1519)

股價
919
漲跌
▼1
漲幅
-0.11%
成交量
397張
產業
上市電機機械類股
631人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/26	2.1	921.35	1	918.00	919.00	1.1	8,151	0.01%
2024/06/25	1.1	877.74	3	908.33	920.00	-2	8,165	-0.02%
2024/06/24	4	922.54	0.2	940.83	900.00	3.8	8,161	0.05%
2024/06/21	0.1	936.50	2	938.50	947.00	-2	8,161	-0.02%
2024/06/20	0.1	943.00	0	944.50	945.00	0.1	8,163	0.00%
2024/06/19	1	935.03	5	934.00	930.00	-4	8,158	-0.05%
2024/06/18	7	917.45	12	922.18	945.00	-5	8,147	-0.06%
2024/06/17	19.2	936.30	12.2	928.47	905.00	6.9	7,926	0.09%
2024/06/14	19.9	882.20	27.3	896.19	920.00	-7.3	7,671	-0.10%
2024/06/13	13	826.97	12.1	834.01	837.00	0.9	7,673	0.01%
2024/06/12	6.1	793.30	7.3	793.86	788.00	-1.3	7,809	-0.02%
2024/06/11	5.3	763.73	8.3	759.56	792.00	-3	8,021	-0.04%
2024/06/07	16	732.01	10	723.00	742.00	6	8,103	0.07%
2024/06/06	2	692.45	1	687.00	687.00	1	8,200	0.01%
2024/06/04	4	693.25	5	696.60	699.00	-1	8,130	-0.01%
2024/06/03	3	706.97	2	696.18	696.00	1	8,051	0.01%
2024/05/31	2	714.96	0	0.00	714.00	2	7,992	0.03%
2024/05/30	7	740.97	6.1	726.55	719.00	1	7,770	0.01%
2024/05/29	4	742.00	2	743.00	737.00	2	7,665	0.03%
2024/05/28	5.1	736.41	6.1	734.50	731.00	-1	7,586	-0.01%
2024/05/27	6.1	738.81	9.1	735.95	736.00	-3	7,534	-0.04%
2024/05/24	4	691.77	4	703.23	704.00	0	7,392	0.00%
2024/05/23	4	681.23	8.2	679.71	683.00	-4.2	7,290	-0.06%
2024/05/22	5.2	706.43	4.1	700.00	690.00	1.1	7,414	0.01%
2024/05/21	2	730.96	3	732.00	730.00	-1	7,452	-0.01%
2024/05/20	2	744.00	3	743.35	731.00	-1	7,526	-0.01%
2024/05/17	7	737.68	5	738.60	741.00	2	7,595	0.03%
2024/05/16	5.1	751.59	4	742.25	739.00	1.1	7,690	0.01%
2024/05/15	8.2	772.67	4	763.25	755.00	4.2	7,791	0.05%
2024/05/14	6.1	768.00	7	769.46	767.00	-0.9	7,801	-0.01%
2024/05/13	5.1	750.15	4	753.44	750.00	1.1	7,822	0.01%
2024/05/10	6.1	819.66	3.1	800.59	798.00	3.1	7,935	0.04%
2024/05/09	6.1	854.25	5.1	845.71	835.00	1.1	8,206	0.01%
2024/05/08	5	859.34	9.5	862.40	888.00	-4.5	8,398	-0.05%
2024/05/07	2.1	789.74	2	802.00	817.00	0.1	8,445	0.00%
2024/05/06	6	814.90	4	805.75	797.00	2	8,544	0.02%
2024/05/03	5	815.80	7	823.32	818.00	-2	8,615	-0.02%
2024/05/02	10.3	831.51	8	814.13	802.00	2.3	8,624	0.03%
2024/04/30	4.1	835.31	7.1	839.91	847.00	-3.1	8,719	-0.04%
2024/04/29	6	853.84	6	853.00	853.00	0	8,889	0.00%
2024/04/26	8.2	861.10	8.1	864.64	854.00	0.1	8,899	0.00%
2024/04/25	5.1	832.89	6	855.17	863.00	-0.9	8,868	-0.01%
2024/04/24	6	843.54	3.1	847.38	854.00	3	8,917	0.03%
2024/04/23	7.1	830.03	6	809.33	825.00	1.1	8,918	0.01%
2024/04/22	4.3	934.59	8.1	940.68	824.00	-3.8	8,930	-0.04%
2024/04/19	13.1	946.29	6	970.53	915.00	7	9,306	0.08%
2024/04/18	14	965.57	14.3	950.84	955.00	-0.3	9,456	0.00%
2024/04/17	22	896.68	33.5	917.93	950.00	-11.5	9,597	-0.12%
2024/04/16	8.3	867.52	6.3	883.27	864.00	2.1	9,707	0.02%
2024/04/15	14.8	919.14	6	906.67	876.00	8.8	9,834	0.09%
2024/04/12	2	929.00	4.3	925.26	946.00	-2.3	9,802	-0.02%
2024/04/11	3.3	890.20	3	906.00	860.00	0.3	9,877	0.00%
2024/04/10	5	841.60	5	860.98	857.00	0	10,154	0.00%
2024/04/09	0	0.00	1.1	850.14	853.00	-1.1	10,284	-0.01%
2024/04/08	2.1	826.32	1	831.00	776.00	1.1	10,564	0.01%
2024/04/03	1	807.00	1	810.00	816.00	0	11,029	0.00%
2024/04/02	3	791.97	0	0.00	792.00	3	11,324	0.03%
2024/04/01	2	744.00	0	0.00	740.00	2	11,455	0.02%
2024/03/29	0	672.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	1	667.00	2	670.00	670.00	-1	11,892	-0.01%
2024/03/27	1	711.00	0	0.00	710.00	1	11,970	0.01%
2024/03/26	0	0.00	0.1	829.00	788.00	-0.1	12,056	0.00%
2024/03/25	2	750.00	0	767.50	785.00	2	12,171	0.02%
2024/03/22	0	0.00	1	705.00	714.00	-1	12,314	-0.01%
2024/03/19	0	0.00	0	663.00	660.00	0	12,960	0.00%
2024/03/18	4	689.75	5.3	685.05	694.00	-1.3	13,261	-0.01%
2024/03/15	17	661.30	18.1	666.91	665.00	-1.1	13,324	-0.01%
2024/03/14	5	600.80	6	604.19	634.00	-1	13,287	-0.01%
2024/03/13	3	556.33	19.1	556.86	577.00	-16.1	13,228	-0.12%
2024/03/12	5	526.42	4	527.75	525.00	1	13,474	0.01%
2024/03/11	1	502.09	0	509.00	514.00	1	13,750	0.01%
2024/03/08	0	532.00	0	0.00	502.00	0	14,309	0.00%
2024/03/07	0	548.00	0	0.00	541.00	0	14,648	0.00%
2024/03/06	1	536.00	0	0.00	555.00	1	14,931	0.01%
2024/03/05	9.1	536.04	2	542.00	549.00	7.1	15,117	0.05%
2024/03/04	1	530.08	0	0.00	528.00	1	15,173	0.01%
2024/03/01	1	529.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0	0.00	1	540.00	538.00	-1	15,599	-0.01%
2024/02/27	0	543.00	1	528.00	528.00	-1	15,849	-0.01%
2024/02/26	0	552.00	0	540.00	538.00	0	15,920	0.00%
2024/02/23	7	553.33	7	557.50	560.00	0	15,963	0.00%
2024/02/22	4	520.74	3	519.67	517.00	1	15,798	0.01%
2024/02/21	8	512.50	6.1	513.19	507.00	1.9	15,728	0.01%
2024/02/20	3	505.17	3	500.33	502.00	0	15,754	0.00%
2024/02/19	9	514.89	7	514.14	502.00	2	15,843	0.01%
2024/02/16	7	495.43	7.1	496.17	503.00	-0.1	15,945	0.00%
2024/02/15	2	507.53	1	514.12	496.00	1	15,911	0.01%
2024/02/05	1	501.99	1.4	502.17	492.00	-0.3	15,905	0.00%
2024/02/02	5.3	498.14	4.1	497.09	488.50	1.2	15,787	0.01%
2024/02/01	6	462.57	11.4	467.56	488.00	-5.4	15,625	-0.03%
2024/01/31	17	450.24	16.1	440.38	444.00	0.9	15,346	0.01%
2024/01/30	5	398.20	32	415.91	420.00	-27	15,277	-0.18%
2024/01/29	6	391.15	6.3	393.71	395.50	-0.3	15,176	0.00%
2024/01/26	7.4	378.45	6	380.67	380.50	1.4	15,110	0.01%
2024/01/25	11	385.45	10	381.45	380.50	1	15,092	0.01%
2024/01/24	6	392.25	7	392.21	392.00	-1	15,113	-0.01%
2024/01/23	12	384.87	15.5	386.32	385.00	-3.5	15,081	-0.02%
2024/01/22	2.3	360.03	6	367.08	371.00	-3.7	14,889	-0.03%
2024/01/19	11.3	358.79	2	356.50	354.50	9.3	14,857	0.06%
2024/01/18	12.1	368.28	10	363.20	360.00	2.1	14,806	0.01%
2024/01/17	12.1	369.53	14.1	368.36	367.00	-2	14,731	-0.01%
2024/01/16	15.1	370.57	13	370.77	371.00	2.1	14,678	0.01%
2024/01/15	19.2	382.51	17.1	387.16	376.50	2.1	14,597	0.01%
2024/01/12	18.1	365.58	24.2	368.19	370.00	-6.1	14,128	-0.04%
2024/01/11	17.2	360.32	11	354.55	352.50	6.2	13,859	0.04%
2024/01/10	15	359.59	14.5	362.02	367.00	0.5	13,575	0.00%
2024/01/09	24.6	357.08	33	359.35	362.00	-8.5	13,419	-0.06%
2024/01/08	6	338.83	16	340.56	343.50	-10	13,166	-0.08%
2024/01/05	7.3	331.60	9	333.06	334.00	-1.7	13,086	-0.01%
2024/01/04	30.3	335.94	16	334.28	331.50	14.3	13,130	0.11%
2024/01/03	13	340.35	13	340.88	339.50	0	12,941	0.00%
2024/01/02	14.3	339.21	22.2	340.29	342.00	-7.9	12,972	-0.06%
2023/12/29	20.4	338.91	12	329.83	327.00	8.4	12,959	0.06%
2023/12/28	9	337.89	15	342.91	348.00	-6	12,540	-0.05%
2023/12/27	6.1	318.78	5.1	319.35	316.50	1	12,407	0.01%
2023/12/26	20.2	322.86	17	315.50	315.00	3.1	12,443	0.03%
2023/12/25	3	334.17	4.3	333.67	333.50	-1.3	12,426	-0.01%
2023/12/22	2.2	323.25	2	321.00	321.00	0.2	12,567	0.00%
2023/12/21	3	321.67	2	318.58	318.50	1	12,690	0.01%
2023/12/20	4.1	333.43	3	330.17	329.00	1.1	12,710	0.01%
2023/12/19	4	334.13	15.8	334.79	332.50	-11.8	12,698	-0.09%
2023/12/18	5	345.70	4	340.03	340.00	1	12,706	0.01%
2023/12/15	8	365.69	8	350.62	347.50	0	12,695	0.00%
2023/12/14	5	356.10	5	354.10	355.00	0	12,522	0.00%
2023/12/13	7.1	361.85	7	360.79	355.50	0.1	12,405	0.00%
2023/12/12	20.3	350.32	21.2	353.20	356.00	-0.9	12,247	-0.01%
2023/12/11	7	351.29	5	346.44	339.00	2	12,126	0.02%
2023/12/08	10	361.80	14	362.97	367.00	-4	11,943	-0.03%
2023/12/07	31.1	358.77	31.1	360.36	360.50	-0.1	11,751	0.00%
2023/12/06	29.1	346.15	19.1	345.23	345.00	10.1	11,318	0.09%
2023/12/05	12.1	324.22	25.1	328.70	340.00	-13	10,842	-0.12%
2023/12/04	14.1	292.26	15.5	302.06	309.50	-1.4	10,334	-0.01%
2023/12/01	9	285.00	10.1	290.93	285.00	-1.1	10,050	-0.01%
2023/11/30	13	277.62	18	280.08	280.00	-5	9,890	-0.05%
2023/11/29	2	272.01	2	273.50	274.50	0	9,933	0.00%
2023/11/28	4	266.55	5.1	272.81	275.50	-1	10,156	-0.01%
2023/11/27	14	273.54	17	272.65	266.50	-3	10,131	-0.03%
2023/11/24	6	266.02	9.1	269.65	275.00	-3	9,994	-0.03%
2023/11/23	3.1	257.27	3	259.00	252.50	0.1	9,949	0.00%
2023/11/22	6	258.75	4.2	257.71	256.00	1.8	10,050	0.02%
2023/11/21	2	264.75	2	264.50	262.00	0	10,180	0.00%
2023/11/20	3.1	264.86	1	263.50	263.50	2.1	10,417	0.02%
2023/11/17	5	277.10	10	281.45	273.00	-5	10,720	-0.05%
2023/11/16	9.2	275.23	16	274.88	280.00	-6.8	10,852	-0.06%
2023/11/15	11	273.09	3	271.17	275.50	8	10,892	0.07%
2023/11/14	5	250.80	6	257.00	258.50	-1	10,845	-0.01%
2023/11/13	9.5	243.96	8	246.75	247.50	1.5	10,839	0.01%
2023/11/10	3	236.67	3	237.17	237.50	0	10,923	0.00%
2023/11/09	4	245.63	3	242.00	234.50	1	10,959	0.01%
2023/11/08	6.1	243.05	6	241.25	242.00	0.1	10,935	0.00%
2023/11/07	11	245.27	11	246.32	242.00	0	10,964	0.00%
2023/11/06	4	240.25	7	239.57	241.00	-3	10,911	-0.03%
2023/11/03	7	228.71	7	227.43	225.00	0	10,967	0.00%
2023/11/02	4	224.75	2	227.50	224.50	2	10,967	0.02%
2023/11/01	2	220.50	18	220.86	224.00	-16	10,955	-0.15%
2023/10/31	7.4	226.66	5	225.20	224.00	2.4	10,889	0.02%
2023/10/30	3.3	247.81	2	247.00	244.00	1.3	10,858	0.01%
2023/10/27	10.3	256.46	5.3	251.68	251.00	5	11,053	0.05%
2023/10/26	6.1	258.66	7	258.50	262.00	-0.9	10,964	-0.01%
2023/10/25	4	265.63	2	265.75	260.50	2	10,877	0.02%
2023/10/24	40.3	269.40	27	266.87	264.50	13.3	10,767	0.12%
2023/10/23	2.2	274.05	3	275.33	276.00	-0.8	10,637	-0.01%
2023/10/20	5	256.20	6	256.08	263.00	-1	10,519	-0.01%
2023/10/19	4.1	265.11	5	265.40	260.50	-0.9	10,436	-0.01%
2023/10/18	4.6	272.98	4	273.50	270.00	0.6	10,358	0.01%
2023/10/17	18	286.67	16	286.91	282.00	2	10,301	0.02%
2023/10/16	6	283.08	7	281.79	286.50	-1	10,209	-0.01%
2023/10/13	2	280.25	0	0.00	279.00	2	10,184	0.02%
2023/10/12	22.2	288.91	22	281.66	282.00	0.2	10,510	0.00%
2023/10/11	18.3	297.15	9.1	297.55	291.50	9.2	10,446	0.09%
2023/10/06	3	294.50	9	295.28	300.50	-6	10,317	-0.06%
2023/10/05	21	283.95	28	285.59	287.00	-7	10,182	-0.07%
2023/10/04	7	265.07	8	270.74	271.50	-1	9,949	-0.01%
2023/10/03	8	264.37	6	266.17	264.50	2	9,877	0.02%
2023/10/02	11.3	266.69	9	267.72	261.00	2.3	9,718	0.02%
2023/09/28	26.3	260.90	21	262.60	271.00	5.3	9,563	0.06%
2023/09/27	20	261.73	21.1	262.90	265.00	-1.1	9,350	-0.01%
2023/09/26	8	246.82	10	250.20	251.50	-2	9,032	-0.02%
2023/09/25	19	233.39	19	235.97	237.00	0	8,848	0.00%
2023/09/22	6.1	243.35	3	246.50	236.00	3.1	8,783	0.04%
2023/09/21	10	246.90	9	243.50	244.50	1	8,758	0.01%
2023/09/20	4	246.25	4	241.13	248.00	0	8,738	0.00%
2023/09/19	8.1	243.64	9	238.78	237.50	-1	8,858	-0.01%
2023/09/18	16	251.22	15	246.74	246.50	1	8,894	0.01%
2023/09/15	2	258.75	2	260.75	257.50	0	8,950	0.00%
2023/09/14	3	263.66	8	258.06	258.00	-5	9,015	-0.06%
2023/09/13	4.2	271.07	3	268.83	266.00	1.2	9,182	0.01%
2023/09/12	5	272.80	10	271.10	283.00	-5	9,729	-0.05%
2023/09/11	5	285.00	5.2	281.28	277.50	-0.2	9,959	0.00%
2023/09/08	7.1	295.35	7	293.71	293.00	0.1	10,021	0.00%
2023/09/07	1	288.00	1	291.50	290.50	0	10,082	0.00%
2023/09/06	3	292.01	4	293.50	290.00	-1	10,299	-0.01%
2023/09/05	15	288.57	11	287.64	289.00	4	10,371	0.04%
2023/09/04	13	301.31	15	303.23	300.00	-2	10,417	-0.02%
2023/09/01	40	312.30	36	305.47	292.50	4	10,454	0.04%
2023/08/31	8	293.31	5.3	295.66	299.50	2.7	10,427	0.03%
2023/08/30	12	291.75	11	291.64	293.00	1	11,197	0.01%
2023/08/29	5.1	284.73	6	284.92	289.00	-0.9	11,426	-0.01%
2023/08/28	21	280.45	22	275.27	275.00	-1	11,457	-0.01%
2023/08/25	22.2	282.88	24	284.79	286.50	-1.8	11,690	-0.02%
2023/08/24	19	291.26	35.5	287.67	280.50	-16.5	11,751	-0.14%
2023/08/23	47.4	281.14	35	275.45	276.50	12.4	11,892	0.10%
2023/08/22	24	264.39	22	266.20	276.50	2	11,782	0.02%
2023/08/21	6	242.00	9	247.44	251.50	-3	11,843	-0.03%
2023/08/18	13	237.50	8.1	226.38	229.00	4.9	11,991	0.04%
2023/08/17	9.1	228.48	12.1	230.94	236.00	-3	12,409	-0.02%
2023/08/16	12.1	215.24	16.1	216.25	220.50	-4	12,760	-0.03%
2023/08/15	3	207.17	4	210.00	211.50	-1	13,520	-0.01%
2023/08/14	4	195.13	2	198.00	192.50	2	13,995	0.01%
2023/08/11	7.1	213.25	1	210.00	211.50	6.1	14,177	0.04%
2023/08/10	4	213.75	3	218.33	208.50	1	14,810	0.01%
2023/08/09	3	220.83	6	225.25	224.00	-3	15,071	-0.02%
2023/08/08	4	215.88	3	215.00	215.00	1	15,351	0.01%
2023/08/07	3	211.00	6	208.58	210.00	-3	15,491	-0.02%
2023/08/04	4	209.63	1	214.50	213.00	3	15,662	0.02%
2023/08/02	5	209.40	8	209.13	204.50	-3	16,601	-0.02%
2023/08/01	12.3	224.70	11	228.73	215.50	1.3	16,927	0.01%
2023/07/31	0	0.00	2.1	237.00	239.00	-2.1	16,830	-0.01%
2023/07/28	0	0.00	1	221.00	229.00	-1	17,038	-0.01%
2023/07/27	1	225.00	0	0.00	225.00	1	17,452	0.01%
2023/07/26	1	206.50	0	0.00	212.00	1	17,983	0.01%
2023/07/25	2	203.00	0	0.00	206.00	2	18,129	0.01%
2023/07/21	0	0.00	1	212.00	216.00	-1	18,531	-0.01%
2023/07/20	0	0.00	0.1	203.00	207.00	-0.1	18,924	0.00%
2023/07/19	0	0.00	10	196.50	194.50	-10	19,270	-0.05%
2023/07/17	12.1	214.87	16.8	216.01	217.50	-4.7	19,696	-0.02%
2023/07/14	2	198.00	25	199.98	200.00	-23	19,571	-0.12%
2023/07/13	0	0.00	8.1	180.51	182.00	-8.1	19,921	-0.04%
2023/07/12	9.1	178.74	14.1	172.00	179.50	-5.1	20,297	-0.02%
2023/07/11	4.1	166.12	4.1	166.32	166.00	0	20,490	0.00%
2023/07/10	0.1	159.50	1	160.00	160.50	-0.9	21,069	0.00%
2023/07/06	1	149.50	1	149.50	149.50	0	21,463	0.00%
2023/07/05	0.1	149.00	5	147.50	146.00	-5	21,794	-0.02%
2023/07/04	4	150.25	3.2	149.04	149.00	0.9	22,408	0.00%
2023/07/03	1	146.00	1.1	148.98	149.00	-0.1	22,625	0.00%
2023/06/30	3.1	147.34	1	147.50	147.50	2.1	22,645	0.01%
2023/06/29	5.1	151.71	8	152.50	153.50	-3	22,638	-0.01%
2023/06/28	4	154.87	25	152.08	150.50	-21	22,599	-0.09%
2023/06/27	15	161.73	7	161.79	154.00	8	22,552	0.04%
2023/06/26	6	163.50	7	164.57	162.50	-1	22,389	0.00%
2023/06/21	4	163.88	4	164.13	163.50	0	22,342	0.00%
2023/06/20	10	162.15	8.1	161.74	162.00	1.9	22,277	0.01%
2023/06/19	12	166.58	8	164.56	161.00	4	22,196	0.02%
2023/06/16	72.1	166.94	25.1	165.30	165.50	47	22,158	0.21%
2023/06/15	51.7	154.70	61.2	152.79	157.00	-9.5	21,752	-0.04%
2023/06/14	44	149.25	41	147.11	146.00	3	21,479	0.01%
2023/06/13	11	148.14	9	147.00	146.50	2	21,487	0.01%
2023/06/12	3.2	146.95	5	147.80	147.50	-1.9	21,458	-0.01%
2023/06/09	8.2	152.27	10.1	152.69	153.50	-1.9	21,336	-0.01%
2023/06/08	9	154.11	39	154.26	151.50	-30	21,375	-0.14%
2023/06/07	35	152.41	5	154.60	155.00	30	21,519	0.14%
2023/06/06	5	152.90	4	153.88	153.00	1	21,748	0.00%
2023/06/05	51.1	163.43	27.1	161.39	156.00	24	22,003	0.11%
2023/06/02	9.1	149.95	15	151.07	158.00	-5.9	21,575	-0.03%
2023/06/01	14.1	144.96	15	145.07	144.00	-0.9	21,395	0.00%
2023/05/31	14	143.14	11	143.55	145.00	3	21,260	0.01%
2023/05/30	8	139.75	10.1	139.26	141.00	-2.1	20,917	-0.01%
2023/05/29	35	143.26	23	141.54	141.00	12	20,759	0.06%
2023/05/26	3	138.00	2	138.00	135.50	1	20,465	0.00%
2023/05/25	13	141.58	11.1	141.00	141.00	1.9	20,375	0.01%
2023/05/24	28.2	138.02	29.1	136.43	139.00	-0.9	20,944	0.00%
2023/05/23	21.1	131.97	25	131.40	137.00	-3.9	21,081	-0.02%
2023/05/22	21	127.83	33	127.91	128.50	-12	20,821	-0.06%
2023/05/19	28	122.00	26.2	122.67	123.50	1.8	20,484	0.01%
2023/05/18	7	113.07	18	115.36	117.50	-11	19,659	-0.06%
2023/05/17	6.2	107.92	4.2	108.75	107.00	2	19,385	0.01%
2023/05/16	12.1	108.14	13.2	108.64	109.50	-1.1	19,125	-0.01%
2023/05/15	21.2	104.84	35	105.70	105.00	-13.8	18,444	-0.07%
2023/05/12	6	96.80	8	96.10	101.50	-2	18,028	-0.01%
2023/05/11	6	96.80	8	96.10	95.40	-2	17,657	-0.01%
2023/05/10	10	98.93	10	100.72	98.90	0	17,423	0.00%
2023/05/09	67.1	107.54	64.1	108.13	103.00	3	17,153	0.02%
2023/05/08	27	104.13	51.3	103.69	109.00	-24.3	16,130	-0.15%
2023/05/05	0	0.00	1	96.60	99.10	-1	15,714	-0.01%
2023/05/04	14	98.64	57	99.30	99.30	-43	15,651	-0.27%
2023/05/03	86	98.41	18	98.44	97.40	68	15,618	0.44%
2023/05/02	19.4	101.11	16.2	100.18	103.50	3.2	15,474	0.02%
2023/04/28	17.2	94.87	88	95.00	94.90	-70.8	15,106	-0.47%
2023/04/27	4	91.05	2	92.20	92.60	2	15,100	0.01%
2023/04/26	5	92.98	1	91.90	92.30	4	14,970	0.03%
2023/04/25	106	94.62	31	91.66	93.70	75	14,800	0.51%	大買/
2023/04/24	29	98.51	26	97.51	98.80	3	14,460	0.02%
2023/04/21	2	95.40	3	96.97	95.40	-1	14,258	-0.01%
2023/04/20	13	99.42	12	99.17	97.10	1	14,161	0.01%
2023/04/19	15	98.93	3	99.50	99.00	12	14,099	0.09%
2023/04/18	18	100.13	17.2	100.08	97.90	0.8	14,320	0.01%
2023/04/17	20.2	98.07	24	97.38	97.10	-3.8	14,921	-0.03%
2023/04/14	9	97.32	6	94.02	94.70	3	15,018	0.02%
2023/04/13	13	99.65	9	99.52	95.00	4	15,106	0.03%
2023/04/12	1	95.60	11	96.01	96.80	-10	14,531	-0.07%
2023/04/11	20	83.62	4.2	86.95	88.00	15.8	14,422	0.11%
2023/04/10	3.2	80.53	4	81.88	80.00	-0.8	14,136	-0.01%
2023/04/07	6	78.75	17.2	77.56	78.90	-11.2	13,888	-0.08%
2023/04/06	0.2	74.20	11	72.59	73.40	-10.8	13,320	-0.08%
2023/03/31	2	69.10	0	69.50	69.30	2	13,138	0.02%
2023/03/30	6	69.73	3	70.10	70.10	3	13,147	0.02%
2023/03/28	14	69.32	10	69.30	69.00	4	13,250	0.03%
2023/03/27	27	69.14	14	71.56	69.20	13	13,199	0.10%
2023/03/24	10	71.70	13	71.18	71.60	-3	13,146	-0.02%
2023/03/23	14	70.79	12	70.83	71.10	2	13,169	0.02%
2023/03/22	8	71.33	11	71.13	70.30	-3	13,179	-0.02%
2023/03/21	27	72.27	30	71.96	71.20	-3	13,105	-0.02%
2023/03/20	36	69.51	39	69.88	72.00	-3	12,850	-0.02%
2023/03/17	11	66.54	12.1	66.37	66.70	-1.1	12,670	-0.01%
2023/03/16	9	67.06	8	67.06	66.20	1	12,877	0.01%
2023/03/15	4	68.08	4	67.98	67.40	0	13,338	0.00%
2023/03/14	7	67.89	23	67.29	66.80	-16	13,476	-0.12%
2023/03/13	11	67.01	9	66.94	67.00	2	13,395	0.01%
2023/03/10	15	70.23	5	72.50	70.00	10	13,319	0.08%
2023/03/09	22	73.59	12	73.99	75.50	10	13,009	0.08%
2023/03/08	17	71.10	19	72.55	72.70	-2	12,513	-0.02%
2023/03/07	9	69.43	8	69.54	68.90	1	12,001	0.01%
2023/03/06	15	65.58	11	65.45	65.60	4	11,557	0.03%
2023/03/03	3	64.43	3	63.43	63.00	0	11,394	0.00%
2023/03/01	1	63.30	11	62.92	63.50	-10	11,251	-0.09%
2023/02/24	6	63.25	3	63.27	63.00	3	11,218	0.03%
2023/02/23	41	63.96	29	63.93	64.30	12	11,108	0.11%
2023/02/22	82	65.04	96	64.68	64.80	-14	10,890	-0.13%
2023/02/21	5	63.20	50.5	63.32	64.50	-45.5	9,936	-0.46%
2023/02/20	25	58.73	15	58.42	58.70	10	9,340	0.11%
2023/02/17	8.1	57.20	4	57.70	57.80	4.1	8,918	0.05%
2023/02/16	45	56.18	26	55.82	56.00	19	8,693	0.22%
2023/02/15	14	55.54	12	56.21	55.50	2	8,537	0.02%
2023/02/14	0	0.00	3	53.40	53.50	-3	8,236	-0.04%
2023/02/13	7	52.90	0	52.80	53.10	7	8,187	0.09%
2023/02/10	7	55.07	7	55.43	54.50	0	8,088	0.00%
2023/02/09	8	55.94	5	56.08	55.50	3	8,006	0.04%
2023/02/08	1	55.20	0	0.00	54.70	1	7,887	0.01%
2023/02/07	3	55.33	2	55.20	55.10	1	7,838	0.01%
2023/02/06	4	54.63	1	54.80	54.90	3	7,803	0.04%
2023/02/03	4	54.75	1	54.50	54.50	3	7,776	0.04%
2023/02/02	2	55.80	4	57.25	56.00	-2	7,691	-0.03%
2023/02/01	13	56.27	29	56.32	56.40	-16	7,549	-0.21%
2023/01/31	8	56.34	10	56.31	56.50	-2	7,360	-0.03%
2023/01/30	10	53.84	5	54.16	54.40	5	7,096	0.07%
2023/01/17	26	52.23	25	52.20	52.30	1	6,920	0.01%
2023/01/16	11	50.82	14	50.17	50.70	-3	6,779	-0.04%
2023/01/13	3	50.70	8	50.98	50.20	-5	6,744	-0.07%
2023/01/12	5	51.80	35	51.16	51.00	-30	6,740	-0.45%
2023/01/11	38	52.17	35	52.39	52.20	3	6,691	0.04%
2023/01/10	47	52.09	7	52.20	52.40	40	6,550	0.61%
2023/01/09	5	52.22	7	52.26	52.40	-2	6,462	-0.03%
2023/01/06	13.5	53.29	7	54.23	52.10	6.5	6,331	0.10%
2023/01/05	39	58.27	33	57.45	56.90	6	5,863	0.10%
2023/01/04	52	55.63	55.1	53.67	57.60	-3.1	4,884	-0.06%
2023/01/03	12	49.95	12	49.60	52.40	0	4,383	0.00%
2022/12/30	84	48.72	86	48.79	48.30	-2	3,991	-0.05%
2022/12/29	1	48.40	1	48.50	49.30	0	3,947	0.00%
2022/12/28	1	49.55	0	0.00	48.75	1	4,010	0.02%
2022/12/27	18	49.39	9.1	48.91	49.10	8.9	4,007	0.22%
2022/12/26	5	48.96	5	49.11	49.50	0	3,948	0.00%
2022/12/23	0	0.00	2	48.56	48.90	-2	3,954	-0.05%
2022/12/22	5	48.18	2	48.23	47.90	3	4,034	0.07%
2022/12/21	1	48.35	2	48.85	48.05	-1	4,105	-0.02%
2022/12/20	4	47.94	5	48.58	47.35	-1	4,102	-0.03%
2022/12/19	5.1	48.88	5	47.90	47.80	0.1	4,080	0.00%
2022/12/16	5.1	48.93	5	49.28	49.20	0.1	4,153	0.00%
2022/12/15	5	49.17	7	49.16	48.90	-2	4,340	-0.05%
2022/12/14	1	49.35	0	0.00	49.25	1	4,679	0.02%
2022/12/13	2	48.25	1	48.20	48.45	1	4,798	0.02%
2022/12/12	2	47.85	4	48.35	48.35	-2	4,889	-0.04%
2022/12/09	3	48.90	3.1	49.23	48.80	-0.1	4,865	0.00%
2022/12/08	39	50.01	42	49.97	49.60	-3	4,771	-0.06%
2022/12/07	21	49.01	17.3	49.18	49.65	3.7	4,481	0.08%
2022/12/06	2	47.25	38.7	48.62	48.70	-36.7	3,873	-0.95%
2022/12/05	5	43.98	8.1	43.95	44.30	-3.1	3,623	-0.09%
2022/12/02	4	43.59	11	43.35	42.70	-7	3,578	-0.20%
2022/12/01	0	41.80	0	0.00	41.80	0	3,472	0.00%
2022/11/30	0	0.00	1	41.60	41.50	-1	3,485	-0.03%
2022/11/29	0.2	41.38	0	0.00	41.40	0.2	3,528	0.00%
2022/11/28	1.2	41.36	1	40.30	41.35	0.2	3,655	0.00%
2022/11/25	2	41.65	1	41.45	40.70	1	3,661	0.03%
2022/11/23	0	40.05	0	0.00	39.95	0	3,712	0.00%
2022/11/21	1	39.70	3	39.57	40.50	-2	3,607	-0.06%
2022/11/17	1	38.35	1	38.55	38.70	0	3,577	0.00%
2022/11/15	2	38.20	0	0.00	38.40	2	3,578	0.06%
2022/11/11	0	0.00	2	38.10	36.90	-2	3,643	-0.05%
2022/11/10	2	37.78	0	0.00	37.75	2	3,711	0.05%
2022/11/04	0	0.00	1	38.85	38.95	-1	3,764	-0.03%
2022/11/03	0	0.00	2	38.70	38.60	-2	3,813	-0.05%
2022/10/28	2	36.30	0	0.00	36.20	2	3,790	0.05%
2022/10/21	5	38.05	0	0.00	38.00	5	3,779	0.13%
2022/10/18	4	41.00	4	41.14	41.00	0	3,724	0.00%
2022/10/17	1	41.85	0	0.00	41.50	1	3,704	0.03%
2022/10/14	5	43.28	10	43.45	42.90	-5	3,650	-0.14%
2022/10/13	8	43.13	8	41.73	41.70	0	3,584	0.00%
2022/10/12	10	42.72	10	43.01	43.45	0	3,536	0.00%
2022/10/11	1	41.80	1	42.15	42.40	0	3,429	0.00%
2022/10/06	1	42.30	0	0.00	42.30	1	3,426	0.03%
2022/10/05	1	43.00	3	42.87	43.20	-2	3,386	-0.06%
2022/10/04	0	0.00	2	41.73	41.90	-2	3,296	-0.06%
2022/10/03	1	41.15	1	41.40	40.05	0	3,240	0.00%
2022/09/30	1	39.85	0	0.00	41.60	1	3,204	0.03%
2022/09/29	2	42.10	3	42.92	41.70	-1	3,138	-0.03%
2022/09/28	10	41.08	6	42.54	40.45	4	3,009	0.13%
2022/09/27	4	41.51	8	41.22	42.00	-4	2,891	-0.14%
2022/09/26	23	40.93	1	42.25	40.30	22	2,822	0.78%
2022/09/23	13	44.74	12	44.88	44.20	1	2,741	0.04%
2022/09/22	15	43.92	15	44.27	44.90	0	2,634	0.00%
2022/09/21	84	44.61	79	44.56	44.00	5	2,393	0.21%
2022/09/20	3	42.77	11	42.43	43.50	-8	1,968	-0.41%
2022/09/19	8	41.38	7	41.80	40.40	1	1,755	0.06%
2022/09/16	3.2	40.23	2	39.93	39.15	1.2	1,629	0.07%
2022/09/14	0	0.00	30	39.59	39.35	-30	1,569	-1.91%
2022/09/13	1	40.05	0	0.00	40.05	1	1,564	0.06%
2022/09/08	20	40.33	1	40.15	40.25	19	1,554	1.22%
2022/09/07	11	39.51	0	0.00	39.60	11	1,542	0.71%
2022/09/06	0	0.00	1	40.75	39.45	-1	1,604	-0.06%
2022/09/05	1	41.05	1	40.85	41.20	0	1,577	0.00%
2022/08/31	0	0.00	2	41.08	40.70	-2	1,364	-0.15%
2022/08/30	3	40.07	0	0.00	39.55	3	1,303	0.23%
2022/08/29	0	0.00	1	39.25	39.00	-1	1,245	-0.08%
2022/08/26	1	39.10	0	0.00	39.10	1	1,238	0.08%
2022/08/24	0	0.00	1	38.95	39.45	-1	1,220	-0.08%
2022/08/23	1	38.35	0	0.00	38.35	1	1,184	0.08%
2022/08/22	0	0.00	1	39.40	38.90	-1	1,172	-0.09%
2022/08/19	1	38.70	0	0.00	38.70	1	1,157	0.09%
2022/08/17	0	0.00	1	40.00	39.00	-1	1,067	-0.09%
2022/08/16	0	0.00	1	38.50	38.70	-1	970	-0.10%
2022/08/12	1	36.15	0	0.00	36.15	1	921	0.11%
2022/08/11	0	0.00	2	36.15	36.30	-2	924	-0.22%
2022/07/29	1	37.15	4	37.21	37.10	-3	846	-0.35%
2022/07/28	3	37.67	0	0.00	37.75	3	844	0.36%
2022/07/26	1	36.80	0	0.00	36.50	1	834	0.12%
2022/07/25	2	38.28	0	0.00	38.60	2	819	0.24%
2022/07/22	0	0.00	2	36.48	36.70	-2	804	-0.25%
2022/07/21	1	36.65	3	36.75	36.85	-2	819	-0.24%
2022/07/20	6	37.44	4	37.14	36.85	2	869	0.23%
2022/07/19	0	0.00	6	37.79	37.50	-6	874	-0.69%
2022/07/18	2	37.40	0	0.00	37.05	2	879	0.23%
2022/07/14	4	37.24	4	37.31	37.00	0	911	0.00%
2022/07/12	1	35.10	2	34.70	34.85	-1	851	-0.12%
2022/07/11	2	35.80	1	35.55	35.55	1	876	0.11%
2022/07/06	1	34.05	1	34.15	33.70	0	913	0.00%
2022/07/05	0	0.00	2	35.48	35.00	-2	940	-0.21%
2022/07/01	11	35.02	9	34.96	33.80	2	1,032	0.19%
2022/06/30	4	35.03	4	35.23	35.65	0	1,134	0.00%
2022/06/29	0	0.00	1	35.25	35.10	-1	1,157	-0.09%
2022/06/28	6	35.86	8	35.78	35.15	-2	1,199	-0.17%
2022/06/27	3	35.60	3	35.67	35.50	0	1,179	0.00%
2022/06/24	9	35.50	4	35.36	35.60	5	1,177	0.42%
2022/06/17	0	0.00	1	33.80	33.90	-1	1,213	-0.08%
2022/06/15	5	37.20	2	36.28	35.00	3	1,273	0.24%
2022/06/14	1	34.20	1	34.45	34.40	0	1,237	0.00%
2022/06/13	2	34.83	1	34.70	34.70	1	1,334	0.07%
2022/06/07	1	35.65	1	35.85	36.10	0	1,490	0.00%
2022/05/25	0	0.00	3	35.20	35.65	-3	1,533	-0.20%
2022/05/24	0	0.00	4	34.85	34.55	-4	1,540	-0.26%
2022/05/20	0	0.00	15	35.29	35.10	-15	1,551	-0.97%
2022/05/19	6	34.09	5	34.72	34.60	1	1,549	0.06%
2022/05/18	1	34.65	2	35.00	35.15	-1	1,545	-0.06%
2022/05/17	5	34.51	6	35.03	34.55	-1	1,545	-0.06%
2022/05/16	5	34.26	0	0.00	34.35	5	1,548	0.32%
2022/05/13	0	0.00	1	34.35	34.50	-1	1,557	-0.06%
2022/05/11	10	35.08	0	0.00	34.80	10	1,553	0.64%
2022/05/10	2	35.35	3	36.10	35.70	-1	1,557	-0.06%
2022/05/09	5	35.82	0	0.00	35.40	5	1,556	0.32%
2022/05/06	3	37.63	0	0.00	37.60	3	1,549	0.19%
2022/05/05	1	38.25	7	38.46	38.40	-6	1,555	-0.39%
2022/05/04	9	38.18	2	38.00	38.00	7	1,553	0.45%
2022/04/28	0	0.00	1	38.50	38.40	-1	1,574	-0.06%
2022/04/26	1	40.60	0	0.00	40.20	1	1,584	0.06%
2022/04/21	1	40.50	0	0.00	40.35	1	1,807	0.06%
2022/04/18	1	42.50	0	0.00	41.90	1	2,478	0.04%
2022/04/15	0	0.00	2	43.05	42.55	-2	2,467	-0.08%
2022/04/13	1	42.25	0	0.00	42.15	1	2,427	0.04%
2022/04/12	3	42.37	1	41.85	42.15	2	2,426	0.08%
2022/04/11	4	43.58	0	0.00	43.50	4	2,394	0.17%
2022/04/08	1	44.50	3	44.20	44.20	-2	2,363	-0.08%
2022/04/07	2	43.38	0.1	42.93	42.30	1.9	2,310	0.08%
2022/04/06	1	44.20	4.6	44.09	44.60	-3.6	2,254	-0.16%
2022/04/01	0	0.00	4	41.38	42.00	-4	2,133	-0.19%
2022/03/31	2	42.30	4	42.39	41.10	-2	2,107	-0.09%
2022/03/25	3	40.95	3	41.12	40.45	0	2,029	0.00%
2022/03/24	2	41.95	0	0.00	41.65	2	2,028	0.10%
2022/03/23	2	41.45	4	41.29	41.15	-2	2,013	-0.10%
2022/03/22	5	41.87	4	42.29	41.85	1	2,001	0.05%
2022/03/21	4	42.10	3	41.80	41.60	1	1,999	0.05%
2022/03/18	5.1	41.04	4	41.24	40.90	1.1	1,933	0.06%
2022/03/17	3	41.18	3	41.32	41.30	0	1,927	0.00%
2022/03/16	2	41.55	2	41.80	41.30	0	1,887	0.00%
2022/03/15	0	0.00	3	40.97	40.05	-3	1,786	-0.17%
2022/03/14	5	41.68	3.4	42.11	42.05	1.6	1,743	0.09%
2022/03/11	0	0.00	14	39.03	38.75	-14	1,649	-0.85%
2022/03/07	1	38.35	0	0.00	37.70	1	1,622	0.06%
2022/03/04	6	38.21	7	38.51	38.60	-1	1,637	-0.06%
2022/03/03	8	38.52	35	38.52	38.70	-27	1,636	-1.65%
2022/02/25	5	36.60	1	36.50	36.75	4	1,626	0.25%
2022/02/24	2	36.95	0	0.00	36.45	2	1,623	0.12%
2022/02/22	9	37.36	0	0.00	37.60	9	1,614	0.56%
2022/02/21	1	38.10	0	0.00	38.20	1	1,607	0.06%
2022/02/18	8	38.33	0	0.00	38.50	8	1,608	0.50%
2022/02/17	8	38.50	3	39.20	38.45	5	1,612	0.31%
2022/02/16	0	0.00	16	38.78	38.90	-16	1,616	-0.99%
2022/02/15	3	37.95	0	0.00	38.00	3	1,617	0.19%
2022/02/14	12	38.50	0	0.00	38.50	12	1,609	0.75%
2022/02/11	1	39.05	0	0.00	39.25	1	1,603	0.06%
2022/02/10	8	39.16	0	0.00	39.55	8	1,605	0.50%
2022/02/09	4	39.33	0	0.00	39.50	4	1,601	0.25%
2022/01/26	0	0.00	6	37.45	37.50	-6	1,568	-0.38%
2022/01/25	1	37.60	4	37.56	37.35	-3	1,569	-0.19%
2022/01/21	3	39.23	0	0.00	39.05	3	1,548	0.19%
2022/01/20	1	40.00	6	40.33	39.70	-5	1,541	-0.32%
2022/01/19	3	39.23	1	40.20	40.20	2	1,525	0.13%
2022/01/18	3	42.08	4	41.45	40.20	-1	1,507	-0.07%
2022/01/17	3	39.03	0	0.00	40.25	3	1,338	0.22%
2022/01/14	7	40.39	10	40.40	39.80	-3	1,299	-0.23%
2022/01/13	6	42.87	3	43.45	42.70	3	1,204	0.25%
2022/01/12	12	43.03	21	43.08	43.55	-9	888	-1.01%
2022/01/11	3	39.50	17	39.58	39.60	-14	556	-2.52%
2022/01/10	2	35.73	16	35.80	36.00	-14	460	-3.04%
2022/01/07	16	36.38	0	0.00	36.15	16	461	3.47%
2022/01/06	5	37.00	0	0.00	37.10	5	460	1.09%
2022/01/05	19	37.41	1	37.30	37.25	18	470	3.83%
2022/01/03	0	0.00	10	37.20	37.00	-10	471	-2.12%
2021/12/30	0	0.00	1	37.35	37.35	-1	472	-0.21%
2021/12/15	1	37.00	2	36.70	36.95	-1	567	-0.18%
2021/12/13	3	35.70	5	35.85	35.90	-2	571	-0.35%
2021/12/10	5	34.75	0	0.00	34.90	5	590	0.85%
2021/12/01	0	0.00	4	35.35	35.40	-4	602	-0.66%
2021/11/26	1	35.75	0	0.00	35.40	1	583	0.17%
2021/11/19	2	35.90	0	0.00	35.80	2	591	0.34%
2021/11/15	1	36.05	0	0.00	36.10	1	627	0.16%
2021/11/08	4	37.25	0	0.00	37.55	4	647	0.62%
2021/10/27	20	36.66	5	36.56	36.55	15	679	2.21%
2021/10/26	5	36.66	0	0.00	37.00	5	688	0.73%
2021/10/14	0	0.00	10	34.82	34.90	-10	828	-1.21%
2021/10/08	0	0.00	2	36.80	36.70	-2	885	-0.23%
2021/10/07	2	37.10	0	0.00	37.10	2	921	0.22%
2021/10/06	4	37.34	4	37.40	37.00	0	1,004	0.00%
2021/10/05	0	0.00	1	36.95	37.00	-1	1,004	-0.10%
2021/09/30	0	0.00	0.2	39.30	39.25	-0.2	944	-0.02%
2021/09/29	5	39.85	0.1	39.00	39.15	4.9	939	0.52%
2021/09/27	5	38.35	2	38.35	38.35	3	935	0.32%
2021/09/15	0	0.00	3	38.30	39.40	-3	949	-0.32%
2021/09/08	1	35.30	1	35.35	35.30	0	953	0.00%
2021/09/07	1	36.35	0	0.00	36.25	1	952	0.10%
2021/09/06	3	37.03	0	0.00	36.70	3	957	0.31%
2021/08/30	2	38.20	0	0.00	38.35	2	977	0.20%
2021/08/27	1	38.05	0	0.00	38.00	1	986	0.10%
2021/08/26	0	0.00	1	38.20	38.05	-1	988	-0.10%
2021/08/23	0	37.55	0	0.00	38.00	0	988	0.00%
2021/08/13	1	39.35	2	39.25	39.90	-1	977	-0.10%
2021/08/11	1	40.55	0	0.00	40.45	1	995	0.10%
2021/08/10	1	41.00	0	0.00	40.80	1	1,012	0.10%
2021/08/06	0	0.00	1	42.10	42.10	-1	1,080	-0.09%
2021/08/05	1	42.60	0	0.00	42.50	1	1,115	0.09%
2021/08/02	4	43.53	0	43.55	43.10	4	1,409	0.28%
2021/07/30	1	43.50	1	44.35	43.35	0	1,576	0.00%
2021/07/29	1	44.55	1	44.55	44.55	0	1,634	0.00%
2021/07/28	1	44.10	0	0.00	44.10	1	1,649	0.06%
2021/07/27	1	46.55	1	46.99	46.55	0	1,679	0.00%
2021/07/26	5	47.72	7	47.54	47.85	-2	1,707	-0.12%
2021/07/23	0	0.00	2	46.58	46.30	-2	1,731	-0.12%
2021/07/22	0.1	46.10	0	0.00	45.65	0.1	1,791	0.00%
2021/07/21	1	45.10	1	45.25	45.65	0	1,820	0.00%
2021/07/20	0	0.00	1	45.60	45.15	-1	1,842	-0.05%
2021/07/19	0	0.00	1	46.00	46.05	-1	1,852	-0.05%
2021/07/16	0	0.00	1	45.00	44.85	-1	1,870	-0.05%
2021/07/14	1	44.00	1	44.90	43.85	0	1,905	0.00%
2021/07/13	1	44.30	13	44.66	44.30	-12	1,937	-0.62%
2021/07/12	1	41.20	0.1	41.30	41.10	0.9	1,897	0.05%
2021/07/06	0	0.00	1	42.25	42.10	-1	2,164	-0.05%
2021/07/05	0	42.20	0	0.00	42.15	0	2,277	0.00%
2021/07/01	3	42.60	0	0.00	42.30	3	2,341	0.13%
2021/06/30	1	43.90	1	44.55	43.60	0	2,366	0.00%
2021/06/28	1	43.20	0	0.00	43.20	1	2,390	0.04%
2021/06/25	1	43.65	4	43.68	43.70	-3	2,393	-0.13%
2021/06/21	0	0.00	1	41.30	41.05	-1	2,399	-0.04%
2021/06/18	0.1	42.80	0	0.00	42.30	0.1	2,409	0.00%
2021/06/16	1	42.80	0	0.00	42.55	1	2,439	0.04%
2021/06/15	1	43.90	1	44.90	43.25	0	2,440	0.00%
2021/06/09	1	41.80	0	0.00	41.60	1	2,449	0.04%
2021/06/04	1	43.60	1	44.35	43.30	0	2,485	0.00%
2021/06/02	0	0.00	0.4	44.30	43.80	-0.4	2,543	-0.02%
2021/06/01	0	0.00	1	44.70	44.45	-1	2,563	-0.04%
2021/05/31	0	0.00	1	44.70	44.25	-1	2,593	-0.04%
2021/05/25	2	42.20	0	0.00	42.20	2	2,682	0.07%
2021/05/24	0	0.00	1	42.05	42.05	-1	2,688	-0.04%
2021/05/19	1	41.30	0	0.00	42.10	1	2,712	0.04%
2021/05/17	2	37.65	5	38.10	39.00	-3	2,709	-0.11%
2021/05/14	0	0.00	3	41.35	41.70	-3	2,677	-0.11%
2021/05/13	3	39.45	2	40.18	40.00	1	2,662	0.04%
2021/05/12	7	41.36	6	41.06	41.10	1	2,689	0.04%
2021/05/11	3	46.00	0	0.00	45.50	3	2,633	0.11%
2021/05/10	10.4	49.73	22	50.77	49.50	-11.6	2,569	-0.45%
2021/05/07	28	49.49	9	50.17	49.35	19	2,461	0.77%
2021/05/06	1	49.80	12	49.68	50.10	-11	2,299	-0.48%
2021/05/05	4	45.70	0	0.00	45.55	4	2,236	0.18%
2021/05/04	1	46.40	5	48.64	46.35	-4	2,230	-0.18%
2021/05/03	4	49.53	3	50.67	49.40	1	2,211	0.05%
2021/04/29	9	50.54	1	51.00	51.10	8	2,193	0.36%
2021/04/28	1	50.50	21	51.32	51.30	-20	2,155	-0.93%
2021/04/27	1	50.40	3	50.13	50.20	-2	2,107	-0.09%
2021/04/26	0	0.00	4	49.73	49.80	-4	2,082	-0.19%
2021/04/23	2	48.38	2	48.33	48.20	0	2,083	0.00%
2021/04/22	1	49.85	7.1	48.80	48.20	-6.1	2,102	-0.29%
2021/04/21	2	49.83	3	50.23	49.80	-1	2,066	-0.05%
2021/04/20	1	50.10	3.1	50.20	50.20	-2.1	2,056	-0.10%
2021/04/19	23	50.61	3	50.60	50.50	20	2,043	0.98%
2021/04/16	13	49.81	2	49.95	49.95	11	2,002	0.55%
2021/04/15	13.2	50.20	14	51.00	50.20	-0.9	1,992	-0.04%
2021/04/14	3	49.00	10	49.92	49.00	-7	1,921	-0.36%
2021/04/13	3	48.92	5	50.15	48.65	-2	1,913	-0.10%
2021/04/12	12	49.50	4	49.55	49.35	8	1,870	0.43%
2021/04/09	18	49.79	10	50.63	50.20	8	1,857	0.43%
2021/04/08	4	48.46	8	48.42	48.45	-4	1,754	-0.23%
2021/04/06	6	47.25	1	47.30	47.20	5	1,721	0.29%
2021/04/01	7	46.49	26	46.66	46.90	-19	1,711	-1.11%
2021/03/23	4	43.56	1	43.45	43.40	3	1,839	0.16%
2021/03/22	2	43.90	0	0.00	44.10	2	1,843	0.11%
2021/03/19	3	44.73	0	0.00	44.55	3	1,863	0.16%
2021/03/18	0	0.00	5	45.85	45.75	-5	1,869	-0.27%
2021/03/17	3	46.22	2	45.85	45.60	1	1,927	0.05%
2021/03/15	20	46.25	0	0.00	46.40	20	2,089	0.96%
2021/03/12	0	0.00	1	46.65	46.05	-1	2,181	-0.05%
2021/03/11	3	45.55	21.2	46.01	45.70	-18.2	2,227	-0.81%
2021/03/10	3	45.77	4	45.50	45.20	-1	2,270	-0.04%
2021/03/08	20	46.00	30	46.81	46.00	-10	2,498	-0.40%
2021/03/05	4	44.48	4	45.01	45.60	0	2,524	0.00%
2021/03/04	4	45.93	2	45.65	45.25	2	2,594	0.08%
2021/03/03	3	45.93	7	45.81	46.40	-4	2,729	-0.15%
2021/02/26	6	44.45	2	44.73	43.85	4	3,021	0.13%
2021/02/25	0	0.00	4	44.30	44.55	-4	3,034	-0.13%
2021/02/24	6	44.61	1	45.00	44.40	5	3,054	0.16%
2021/02/23	20	45.55	1	45.75	45.35	19	3,069	0.62%
2021/02/22	6	44.98	25	44.91	45.40	-19	3,128	-0.61%
2021/02/19	0	0.00	4	43.88	44.40	-4	3,135	-0.13%
2021/02/18	9	43.55	1	43.50	44.10	8	3,181	0.25%
2021/02/17	0	0.00	2	43.70	43.85	-2	3,189	-0.06%
2021/02/05	0	0.00	1	42.05	42.10	-1	3,201	-0.03%
2021/02/03	5	41.81	1	41.35	41.35	4	3,354	0.12%
2021/02/02	0	0.00	2	42.50	42.50	-2	3,347	-0.06%
2021/02/01	1	41.70	0	0.00	41.65	1	3,400	0.03%
2021/01/28	3	43.15	0	0.00	42.75	3	3,536	0.08%
2021/01/27	3	43.80	0	0.00	43.85	3	3,584	0.08%
2021/01/26	3	44.25	0	0.00	44.40	3	3,649	0.08%
2021/01/25	0	0.00	1	45.30	45.35	-1	3,710	-0.03%
2021/01/22	1	43.65	2	44.00	43.90	-1	3,748	-0.03%
2021/01/21	5	42.60	5	42.50	42.55	0	3,812	0.00%
2021/01/20	10	45.00	5	43.06	42.40	5	4,147	0.12%
2021/01/18	2	45.60	14	43.53	45.50	-12	4,295	-0.28%
2021/01/14	10	46.85	5	46.82	46.85	5	4,713	0.11%
2021/01/12	2	47.55	0	0.00	46.80	2	4,802	0.04%
2021/01/11	3	48.33	2	48.25	48.30	1	4,867	0.02%
2021/01/08	0	0.00	1	47.55	48.50	-1	4,982	-0.02%
2021/01/07	0	0.00	3	47.42	47.80	-3	5,141	-0.06%
2021/01/06	4	48.10	1	47.80	46.85	3	5,382	0.06%
2021/01/05	1	49.10	0	0.00	48.75	1	5,540	0.02%
2020/12/31	1	49.70	0	0.00	49.70	1	5,941	0.02%
2020/12/29	1	49.50	0	0.00	49.15	1	6,171	0.02%
2020/12/28	1	49.25	1	49.75	49.25	0	6,239	0.00%
2020/12/25	1	50.30	1	50.70	49.80	0	6,279	0.00%
2020/12/24	1	50.20	3	51.10	50.20	-2	6,314	-0.03%
2020/12/23	1	49.65	2	50.30	50.40	-1	6,344	-0.02%
2020/12/22	7	49.21	0	0.00	48.45	7	6,478	0.11%
2020/12/21	0	0.00	1	49.85	50.00	-1	6,504	-0.02%
2020/12/18	4	51.15	2	50.50	50.50	2	6,545	0.03%
2020/12/17	2	50.20	11	50.30	50.20	-9	6,592	-0.14%
2020/12/16	1	51.20	0	0.00	51.10	1	6,690	0.01%
2020/12/15	2	52.10	3	51.33	50.70	-1	6,711	-0.01%
2020/12/14	0	0.00	3	51.30	52.40	-3	6,751	-0.04%
2020/12/11	1	53.50	0	0.00	52.40	1	6,811	0.01%
2020/12/10	10	54.68	6	54.57	53.90	4	6,857	0.06%
2020/12/09	3	54.77	0	0.00	54.60	3	6,968	0.04%
2020/12/08	0	0.00	10	54.90	55.00	-10	7,502	-0.13%
2020/12/07	2	53.10	3	53.63	53.90	-1	7,652	-0.01%
2020/12/04	2	52.80	0	0.00	52.60	2	7,674	0.03%
2020/12/03	1	54.30	2	54.30	53.70	-1	7,727	-0.01%
2020/12/02	7	55.44	6	54.83	53.90	1	7,876	0.01%
2020/12/01	1	53.70	11	53.24	53.60	-10	7,773	-0.13%
2020/11/30	3	54.00	0	0.00	53.30	3	7,838	0.04%
2020/11/27	2	53.60	0	0.00	52.90	2	7,803	0.03%
2020/11/26	10	52.58	11	53.13	52.60	-1	7,738	-0.01%
2020/11/25	21	52.64	30	52.48	52.00	-9	7,863	-0.11%
2020/11/24	0	0.00	3	50.77	50.50	-3	7,614	-0.04%
2020/11/20	8	50.74	5	50.30	50.30	3	7,700	0.04%
2020/11/19	8	50.86	4	50.88	51.00	4	7,782	0.05%
2020/11/18	4	49.69	0	0.00	50.00	4	7,818	0.05%
2020/11/17	2	49.70	0	0.00	49.40	2	7,896	0.03%
2020/11/16	0	0.00	2	48.70	48.70	-2	7,968	-0.03%
2020/11/13	0	0.00	1	49.00	49.05	-1	8,049	-0.01%
2020/11/11	12	49.25	1	50.80	49.05	11	8,505	0.13%
2020/11/10	0	0.00	6	50.43	50.60	-6	8,463	-0.07%
2020/11/06	5	51.76	4	51.60	51.10	1	8,394	0.01%
2020/11/05	6	51.75	1	51.40	51.40	5	8,393	0.06%
2020/11/04	2	50.50	1	51.10	50.50	1	8,302	0.01%
2020/11/02	1	50.30	1	49.80	50.10	0	8,341	0.00%
2020/10/30	5	50.78	11	50.99	50.80	-6	8,297	-0.07%
2020/10/29	6	51.40	0	0.00	51.60	6	8,247	0.07%
2020/10/28	40	52.57	15	53.50	52.10	25	8,190	0.31%
2020/10/27	3	52.37	0	0.00	51.80	3	7,870	0.04%
2020/10/26	2	52.15	1	53.00	52.50	1	7,864	0.01%
2020/10/23	5	53.30	15	51.90	53.00	-10	7,845	-0.13%
2020/10/22	5	49.72	1	49.45	50.30	4	7,533	0.05%
2020/10/21	1	50.00	0	0.00	50.40	1	7,581	0.01%
2020/10/20	3	50.00	0	0.00	50.70	3	7,627	0.04%
2020/10/19	1	49.95	22	50.68	50.30	-21	7,938	-0.26%
2020/10/16	2	50.35	2	50.83	50.40	0	8,004	0.00%
2020/10/15	6	51.43	2	51.00	51.60	4	7,916	0.05%
2020/10/14	9	50.87	4	51.48	51.00	5	7,792	0.06%
2020/10/13	35	49.26	1	49.05	49.35	34	7,746	0.44%
2020/10/12	10	48.89	12	50.41	50.80	-2	7,563	-0.03%
2020/10/07	11	46.23	10	46.10	46.45	1	7,260	0.01%
2020/10/06	1	46.35	0	0.00	46.30	1	7,224	0.01%
2020/10/05	1	45.30	6	45.22	45.00	-5	7,176	-0.07%
2020/09/30	1	42.60	1	42.30	42.25	0	7,206	0.00%
2020/09/25	1	44.00	0	0.00	41.90	1	7,153	0.01%
2020/09/24	0	0.00	70	43.81	43.45	-70	6,989	-1.00%
2020/09/23	4	44.80	4	45.05	44.15	0	6,934	0.00%
2020/09/22	1	45.25	13	45.15	44.60	-12	6,907	-0.17%
2020/09/21	0	0.00	73	46.32	46.05	-73	6,841	-1.07%
2020/09/18	26	45.56	27	45.35	44.90	-1	6,729	-0.01%
2020/09/17	3	45.50	7	45.37	45.05	-4	6,685	-0.06%
2020/09/16	9	44.58	5	44.49	45.00	4	6,619	0.06%
2020/09/15	4	44.66	0	0.00	44.40	4	6,551	0.06%
2020/09/14	46	45.70	42	44.87	44.85	4	6,452	0.06%
2020/09/11	167	48.76	23	47.04	46.65	144	6,258	2.30%	大買/鉅額交易
2020/09/10	8	45.56	13	44.97	44.90	-5	5,723	-0.09%
2020/09/08	1	41.65	0	0.00	42.20	1	5,537	0.02%
2020/09/07	6	43.32	7	42.56	42.05	-1	5,442	-0.02%
2020/09/04	7	41.22	5	40.60	40.60	2	5,261	0.04%
2020/09/03	2	41.35	6	41.41	41.15	-4	5,178	-0.08%
2020/09/02	2	39.90	0	0.00	40.65	2	5,047	0.04%
2020/09/01	3	39.87	0	0.00	39.65	3	4,992	0.06%
2020/08/31	8	40.68	13	40.90	40.80	-5	4,905	-0.10%
2020/08/28	0	0.00	3	38.73	38.70	-3	4,688	-0.06%
2020/08/27	4	38.78	5	38.84	38.75	-1	4,655	-0.02%
2020/08/26	0	0.00	4	37.93	38.05	-4	4,553	-0.09%
2020/08/25	3	39.00	3	39.00	38.00	0	4,514	0.00%
2020/08/24	0	0.00	1	37.80	38.40	-1	4,417	-0.02%
2020/08/21	4	37.53	6	36.88	37.55	-2	4,316	-0.05%
2020/08/20	10	36.51	5	35.75	35.90	5	4,217	0.12%
2020/08/19	2	38.90	3	39.33	38.20	-1	4,097	-0.02%
2020/08/18	6	38.70	2	39.30	39.05	4	3,997	0.10%
2020/08/17	19	37.05	22	37.78	38.30	-3	3,711	-0.08%
2020/08/14	4	34.78	4	34.63	34.85	0	3,452	0.00%
2020/08/13	7	34.75	0	0.00	33.75	7	3,379	0.21%
2020/08/12	0	0.00	8	33.80	34.40	-8	3,363	-0.24%
2020/08/11	14	34.59	6	34.50	34.25	8	3,338	0.24%
2020/08/10	2	34.90	2	35.20	35.10	0	3,314	0.00%
2020/08/06	6	35.50	0	0.00	35.75	6	3,213	0.19%
2020/07/31	0	0.00	1	34.15	33.60	-1	3,042	-0.03%
2020/07/30	1	34.30	17	34.81	33.85	-16	3,059	-0.52%
2020/07/29	13	35.27	3	34.80	34.75	10	3,051	0.33%
2020/07/28	4	34.35	1	34.50	33.30	3	2,964	0.10%
2020/07/27	12	33.48	13	33.38	32.95	-1	2,874	-0.03%
2020/07/24	3	35.85	14	36.15	36.60	-11	2,756	-0.40%
2020/07/23	15	36.86	30	37.53	36.25	-15	2,645	-0.57%
2020/07/22	33	35.73	2	34.65	36.60	31	2,292	1.35%
2020/07/21	4	32.78	13	32.90	33.30	-9	2,134	-0.42%
2020/07/20	9	32.17	9	32.49	32.70	0	2,083	0.00%
2020/07/17	23	32.97	21	32.60	32.00	2	2,019	0.10%
2020/07/15	4	32.65	14	31.91	31.00	-10	1,749	-0.57%
2020/07/14	0	0.00	2	30.60	30.20	-2	1,642	-0.12%
2020/07/13	2	30.88	30	30.90	31.10	-28	1,613	-1.73%
2020/07/10	51	31.01	13	31.13	31.55	38	1,556	2.44%
2020/07/09	2	30.28	15	31.06	30.55	-13	1,451	-0.90%
2020/07/08	5	29.09	0	0.00	29.15	5	1,322	0.38%
2020/07/07	0	0.00	2	29.45	29.55	-2	1,309	-0.15%
2020/07/06	0	0.00	2	29.20	29.15	-2	1,274	-0.16%
2020/07/03	1	28.40	4	28.36	28.35	-3	1,236	-0.24%
2020/07/02	2	28.65	0	0.00	28.60	2	1,239	0.16%
2020/06/29	0	0.00	4	27.58	27.35	-4	1,185	-0.34%
2020/06/24	0	0.00	1	27.45	27.70	-1	1,174	-0.09%
2020/06/23	0	0.00	1	27.85	27.60	-1	1,183	-0.08%
2020/06/22	2	27.93	0	0.00	27.90	2	1,180	0.17%
2020/06/18	1	28.10	0	0.00	28.25	1	1,170	0.09%
2020/06/17	7	28.99	1	28.90	28.75	6	1,155	0.52%
2020/06/16	1	28.60	8	28.67	29.00	-7	1,101	-0.64%
2020/06/15	4	27.78	0	0.00	27.80	4	1,033	0.39%
2020/06/12	1	26.00	0	0.00	26.45	1	977	0.10%
2020/06/11	1	27.45	1	27.45	26.80	0	981	0.00%
2020/06/08	4	26.83	0	0.00	26.85	4	1,024	0.39%
2020/06/01	5	26.45	0	0.00	26.35	5	1,063	0.47%
2020/05/29	2	26.10	0	0.00	26.45	2	1,073	0.19%
2020/05/27	0	0.00	1	25.30	25.80	-1	1,072	-0.09%
2020/05/26	0	0.00	10	24.93	25.00	-10	1,085	-0.92%
2020/05/25	1	25.00	31	25.15	25.10	-30	1,093	-2.74%
2020/05/19	2	26.05	0	0.00	26.00	2	1,109	0.18%
2020/05/18	1	25.60	9	25.66	25.85	-8	1,114	-0.72%
2020/05/15	1	25.80	0	0.00	25.90	1	1,109	0.09%
2020/05/12	1	27.40	0	0.00	27.40	1	1,115	0.09%
2020/05/06	51	28.51	0	0.00	28.10	51	1,231	4.14%
2020/05/05	1	26.70	20	28.44	28.45	-19	1,307	-1.45%
2020/05/04	1	25.85	0	0.00	26.00	1	1,256	0.08%
2020/04/30	2	25.80	0	0.00	26.60	2	1,282	0.16%
2020/04/21	0	0.00	5	25.00	24.25	-5	1,387	-0.36%
2020/04/20	0	0.00	5	25.25	25.15	-5	1,378	-0.36%
2020/04/17	0	0.00	5	25.65	25.55	-5	1,389	-0.36%
2020/04/16	0	0.00	5	25.70	25.70	-5	1,404	-0.36%
2020/04/14	1	25.90	0	0.00	26.15	1	1,405	0.07%
2020/04/13	0	0.00	5	26.00	25.80	-5	1,401	-0.36%
2020/04/09	1	26.85	1	27.35	27.20	0	1,409	0.00%
2020/04/08	5	26.89	2.2	27.00	27.00	2.8	1,404	0.20%
2020/04/07	1	25.40	0	0.00	26.10	1	1,413	0.07%
2020/04/01	0	0.00	1	24.60	25.20	-1	1,395	-0.07%
2020/03/31	1	24.35	0	0.00	24.30	1	1,387	0.07%
2020/03/27	2	24.70	0	0.00	24.10	2	1,389	0.14%
2020/03/26	1	23.40	0	0.00	23.80	1	1,383	0.07%
2020/03/25	2	23.75	2	23.60	23.60	0	1,383	0.00%
2020/03/24	2	21.55	0	0.00	22.60	2	1,392	0.14%
2020/03/20	0	0.00	6	21.35	21.40	-6	1,446	-0.41%
2020/03/19	1	20.50	17	19.95	19.95	-16	1,439	-1.11%
2020/03/18	0	0.00	1	23.05	22.15	-1	1,414	-0.07%
2020/03/17	5	22.50	2	23.63	22.65	3	1,408	0.21%
2020/03/16	0	0.00	6	24.75	24.20	-6	1,413	-0.42%
2020/03/13	1	24.85	0	0.00	25.40	1	1,393	0.07%
2020/03/11	3	30.07	5	29.45	29.45	-2	1,331	-0.15%
2020/03/10	3	29.62	3	29.55	30.25	0	1,312	0.00%
2020/03/09	4	30.59	0	0.00	30.35	4	1,290	0.31%
2020/03/05	13	30.72	0	0.00	30.70	13	1,266	1.03%
2020/03/04	6	30.49	2	30.53	30.50	4	1,262	0.32%
2020/03/03	1	30.00	5	30.30	30.00	-4	1,258	-0.32%
2020/03/02	5	29.85	3	29.25	29.60	2	1,264	0.16%
2020/02/27	5	29.49	1	30.75	29.15	4	1,276	0.31%
2020/02/26	9	30.56	0	0.00	30.35	9	1,272	0.71%
2020/02/25	6	29.89	0	0.00	29.75	6	1,260	0.48%
2020/02/24	6	29.73	0	0.00	29.80	6	1,247	0.48%
2020/02/21	1	30.00	0	0.00	29.75	1	1,245	0.08%
2020/02/19	0	0.00	10	30.57	30.40	-10	1,225	-0.82%
2020/02/18	1	30.50	0	0.00	30.55	1	1,236	0.08%
2020/02/13	1	31.25	3	30.97	30.80	-2	1,228	-0.16%
2020/02/12	3	32.02	1	32.35	31.40	2	1,204	0.17%
2020/02/11	1	31.30	0	0.00	31.35	1	1,153	0.09%
2020/02/10	2	31.75	0	0.00	31.90	2	1,128	0.18%
2020/02/07	0	0.00	3	31.45	31.35	-3	1,088	-0.28%
2020/02/06	24	31.83	10	32.31	30.95	14	1,051	1.33%
2020/02/05	0	0.00	6	30.08	30.05	-6	920	-0.65%
2020/02/04	1	29.65	0	0.00	30.25	1	896	0.11%
2020/01/30	1	29.20	0	0.00	29.00	1	821	0.12%
2020/01/20	2	30.20	2	30.35	30.35	0	785	0.00%
2020/01/17	6	29.75	0	0.00	29.30	6	731	0.82%
2020/01/16	4	28.63	0	0.00	28.70	4	698	0.57%
2020/01/10	1	28.85	1	29.15	28.75	0	688	0.00%
2020/01/03	0	0.00	4	28.35	28.30	-4	672	-0.59%
2020/01/02	2	29.20	0	0.00	29.00	2	658	0.30%
2019/12/20	1	29.40	1	29.55	29.45	0	629	0.00%
2019/12/19	1	30.10	0	0.00	29.65	1	628	0.16%
2019/12/18	4	30.10	0	0.00	30.15	4	618	0.65%
2019/12/17	0	0.00	9	29.30	29.40	-9	564	-1.60%
2019/12/13	1	28.90	1	28.70	28.70	0	553	0.00%
2019/11/26	0	0.00	1	28.20	28.20	-1	488	-0.20%
2019/11/25	1	28.05	1	27.85	27.55	0	463	0.00%
2019/11/22	1	27.40	0	0.00	27.50	1	456	0.22%
2019/11/19	0	0.00	4	26.63	26.75	-4	448	-0.89%
2019/11/14	0	0.00	1	26.40	26.65	-1	448	-0.22%
2019/11/08	0	0.00	1	25.55	25.65	-1	473	-0.21%
2019/11/07	1	26.00	0	0.00	25.65	1	482	0.21%
2019/10/31	1	25.75	2	25.55	25.50	-1	574	-0.17%
2019/10/30	1	25.80	0	0.00	25.70	1	592	0.17%
2019/10/29	1	25.35	0	0.00	25.20	1	609	0.16%
2019/10/28	1	25.00	0	0.00	24.85	1	650	0.15%
2019/10/24	0	0.00	12	24.75	24.80	-12	684	-1.75%
2019/10/23	0	0.00	2	24.85	24.85	-2	698	-0.29%
2019/10/18	0	0.00	1	25.80	25.30	-1	757	-0.13%
2019/10/16	0	0.00	5	25.86	25.95	-5	855	-0.58%
2019/09/25	0	0.00	2	26.00	26.00	-2	1,055	-0.19%
2019/09/24	0	0.00	3	26.23	26.00	-3	1,058	-0.28%
2019/09/23	0	0.00	6	25.99	26.00	-6	1,075	-0.56%
2019/09/20	0	0.00	5	25.76	25.45	-5	1,074	-0.47%
2019/09/12	3	24.60	0	0.00	24.50	3	1,096	0.27%
2019/09/10	0	0.00	3	24.45	24.60	-3	1,164	-0.26%
2019/09/05	0	0.00	3	23.70	23.70	-3	1,211	-0.25%
2019/09/02	4	23.36	0	0.00	23.40	4	1,363	0.29%
2019/08/30	0	0.00	2	23.35	23.30	-2	1,479	-0.14%
2019/08/26	2	22.90	0	0.00	23.00	2	1,567	0.13%
2019/08/20	0	0.00	2	22.85	22.80	-2	1,551	-0.13%
2019/08/16	2	22.25	0	0.00	22.30	2	1,538	0.13%
2019/08/15	0	0.00	4	22.30	22.15	-4	1,530	-0.26%
2019/08/14	12	22.51	5	22.30	22.30	7	1,525	0.46%
2019/08/13	2	23.05	0	0.00	23.00	2	1,514	0.13%
2019/08/06	2	22.90	0	0.00	23.05	2	1,486	0.13%
2019/08/02	1	24.10	5	24.00	24.15	-4	1,447	-0.28%
2019/08/01	0	0.00	3	25.30	25.15	-3	1,414	-0.21%
2019/07/31	1	25.30	0	0.00	25.50	1	1,394	0.07%
2019/07/30	0	0.00	6	26.28	25.90	-6	1,371	-0.44%
2019/07/25	1	27.65	1	27.30	27.40	0	1,300	0.00%
2019/07/23	9	28.16	2	27.80	27.70	7	1,277	0.55%
2019/07/22	1	28.35	2	29.35	28.55	-1	1,253	-0.08%
2019/07/19	5	28.97	0	0.00	28.90	5	1,208	0.41%
2019/07/18	0	0.00	1	27.80	27.65	-1	1,142	-0.09%
2019/07/17	2	27.85	0	0.00	27.80	2	1,114	0.18%
2019/07/15	3	27.20	1	27.10	27.30	2	1,072	0.19%
2019/07/12	4	28.49	0	0.00	27.60	4	1,053	0.38%
2019/07/11	0	0.00	1	27.20	27.30	-1	999	-0.10%
2019/07/10	0	0.00	2	27.20	26.40	-2	979	-0.20%
2019/07/09	0	0.00	1	27.10	27.05	-1	973	-0.10%
2019/07/08	0	0.00	1	26.80	26.80	-1	963	-0.10%
2019/07/05	4	26.75	12	27.13	27.00	-8	958	-0.84%
2019/07/04	0	0.00	8	27.07	26.85	-8	947	-0.84%
2019/07/03	0	0.00	5	25.85	26.15	-5	901	-0.55%
2019/06/28	1	25.55	0	0.00	25.55	1	888	0.11%
2019/06/27	3	25.43	0	0.00	25.60	3	865	0.35%
2019/06/21	1	25.70	0	0.00	25.75	1	861	0.12%
2019/06/17	3	25.75	3	25.65	25.50	0	786	0.00%
2019/06/12	7	27.18	1	27.15	27.00	6	736	0.82%
2019/06/11	9	26.83	1	27.05	26.85	8	686	1.17%
2019/06/10	7	27.21	4	26.86	27.35	3	653	0.46%
2019/06/06	48	26.88	51	26.65	27.00	-3	582	-0.51%
2019/06/05	6	25.80	9	25.11	25.90	-3	464	-0.65%
2019/05/31	0	0.00	5	23.60	23.50	-5	362	-1.38%
2019/05/28	0	0.00	4	23.46	23.40	-4	357	-1.12%
2019/05/27	0	0.00	3	23.00	23.00	-3	346	-0.87%
2019/05/13	0	0.00	8	21.50	21.65	-8	344	-2.32%
2019/05/06	0	0.00	9	21.10	21.40	-9	399	-2.25%
2019/04/25	6	21.08	29	21.01	21.30	-23	490	-4.69%
2019/04/24	3	21.25	0	0.00	21.20	3	483	0.62%
2019/04/23	5	21.34	2	21.50	21.40	3	478	0.63%
2019/04/22	17	21.73	0	0.00	21.60	17	473	3.59%
2019/04/16	0	0.00	11	22.15	22.10	-11	456	-2.41%
2019/04/03	0	0.00	10	23.65	23.60	-10	436	-2.29%
2019/04/01	0	0.00	1	23.80	23.70	-1	437	-0.23%
2019/03/29	10	24.05	1	24.00	24.05	9	448	2.01%
2019/03/26	0	0.00	2	23.40	23.50	-2	426	-0.47%
2019/03/22	0	0.00	3	23.00	23.05	-3	409	-0.73%
2019/03/21	1	23.65	0	0.00	23.60	1	399	0.25%
2019/03/20	7	23.28	5	23.30	23.70	2	396	0.50%
2019/03/19	6	23.38	5	23.40	23.30	1	390	0.26%
2019/03/18	10	22.89	5.3	23.01	23.25	4.8	383	1.24%
2019/03/07	5	22.20	0	0.00	22.25	5	373	1.34%
2019/01/29	4	21.75	60	21.84	21.75	-56	340	-16.43%
2019/01/24	60	21.32	0	0.00	20.80	60	308	19.46%
2019/01/23	2	21.05	20	21.05	21.00	-18	290	-6.20%
2019/01/22	7	21.11	5	20.74	20.70	2	261	0.76%
2019/01/18	0	0.00	6	19.13	19.10	-6	233	-2.57%
2018/12/26	5	18.95	0	0.00	18.50	5	397	1.26%
2018/12/13	5	18.75	0	0.00	18.80	5	945	0.53%
2018/12/07	0	0.00	1	18.75	18.60	-1	1,100	-0.09%
2018/12/06	0	0.00	11	18.63	18.55	-11	1,139	-0.97%
2018/12/03	0	0.00	5	19.50	19.50	-5	1,157	-0.43%
2018/11/30	0	0.00	29	19.00	19.00	-29	1,156	-2.51%
2018/11/29	10	19.32	0	0.00	19.00	10	1,155	0.87%
2018/11/21	2	19.05	0	0.00	18.90	2	1,156	0.17%
2018/11/16	0	0.00	1	18.45	18.60	-1	1,172	-0.09%
2018/11/13	8	18.30	0	0.00	18.15	8	1,172	0.68%
2018/11/02	0	0.00	3	18.40	18.40	-3	1,201	-0.25%
2018/11/01	0	0.00	2	18.05	18.00	-2	1,204	-0.17%
2018/10/11	0	0.00	1	19.40	19.40	-1	1,182	-0.08%
2018/10/09	8	21.77	0	0.00	21.55	8	1,161	0.69%
2018/10/08	0	0.00	1	22.25	22.25	-1	1,148	-0.09%
2018/10/05	5	23.00	0	0.00	22.50	5	1,139	0.44%
2018/10/02	2	24.75	2	24.43	24.30	0	1,080	0.00%
2018/10/01	9	24.12	24	24.16	24.30	-15	1,003	-1.49%
2018/09/28	3	23.47	0	0.00	23.25	3	973	0.31%
2018/09/27	0	0.00	2	23.95	23.95	-2	962	-0.21%
2018/09/26	21	24.18	1	24.80	24.05	20	951	2.10%
2018/09/25	106	25.38	115	25.14	24.75	-9	913	-0.99%	大買/大賣/
2018/09/21	0	0.00	10	24.40	24.35	-10	817	-1.22%
2018/09/20	5	24.53	23	24.56	24.45	-18	809	-2.22%
2018/09/19	58	24.41	39	24.76	25.20	19	799	2.38%
2018/09/18	72	23.98	50	24.50	24.50	22	735	2.99%
2018/08/06	2	23.55	0	0.00	23.45	2	1,000	0.20%
2018/07/31	0	0.00	2	22.15	22.25	-2	1,145	-0.17%
2018/07/30	2	22.28	0	0.00	22.15	2	1,169	0.17%
2018/07/18	0	0.00	16	21.85	22.15	-16	2,011	-0.80%
2018/07/16	0	0.00	3	22.35	22.40	-3	2,632	-0.11%
2018/07/10	0	0.00	14	22.15	22.10	-14	3,067	-0.46%
2018/07/09	0	0.00	5	21.71	21.60	-5	3,130	-0.16%
2018/07/03	0	0.00	32	21.85	21.80	-32	3,915	-0.82%
2018/07/02	12	23.25	0	0.00	22.65	12	4,159	0.29%
2018/06/29	12	23.48	4	23.50	23.00	8	4,224	0.19%
2018/06/28	1	23.10	1	22.90	23.25	0	4,320	0.00%
2018/06/27	24	23.18	79	23.27	23.55	-55	4,753	-1.16%
2018/06/26	0	0.00	11	21.27	21.45	-11	4,854	-0.23%
2018/06/25	0	0.00	11	22.29	21.90	-11	4,978	-0.22%
2018/06/22	0	0.00	12	22.36	22.30	-12	5,091	-0.24%
2018/06/21	0	0.00	18	22.86	22.70	-18	5,087	-0.35%
2018/06/20	0	0.00	5	22.67	22.60	-5	5,084	-0.10%
2018/06/19	4	23.05	2	23.35	22.65	2	5,079	0.04%
2018/06/14	4	22.90	1	22.55	22.45	3	5,042	0.06%
2018/06/13	39	23.75	1	23.90	23.10	38	5,007	0.76%
2018/06/11	5	22.70	11	22.69	22.80	-6	4,911	-0.12%
2018/06/08	0	0.00	8	22.45	22.40	-8	4,903	-0.16%
2018/06/07	0	0.00	11	22.60	22.65	-11	4,903	-0.22%
2018/06/06	1	22.40	0	0.00	22.45	1	4,905	0.02%
2018/06/05	0	0.00	5	22.75	22.40	-5	4,898	-0.10%
2018/06/01	2	22.25	10	22.43	22.85	-8	4,886	-0.16%
2018/05/31	0	0.00	28	22.26	22.25	-28	4,872	-0.57%
2018/05/30	0	0.00	1	22.60	22.45	-1	4,870	-0.02%
2018/05/29	42	22.92	0	0.00	22.55	42	4,864	0.86%
2018/05/28	1	22.50	0	0.00	22.30	1	4,857	0.02%
2018/05/25	7	23.29	1	23.00	22.90	6	4,837	0.12%
2018/05/24	1	24.10	0	0.00	23.70	1	4,821	0.02%
2018/05/18	2	23.85	10	23.90	23.80	-8	4,807	-0.17%
2018/05/17	6	24.28	0	0.00	24.05	6	4,798	0.13%
2018/05/16	1	24.60	0	0.00	24.60	1	4,783	0.02%
2018/05/15	10	24.98	35.1	24.97	24.70	-25.1	4,773	-0.53%
2018/05/14	11	24.47	0	0.00	24.35	11	4,744	0.23%
2018/05/11	1	25.15	25	24.97	24.65	-24	4,736	-0.51%
2018/05/10	14	24.34	0	0.00	24.50	14	4,690	0.30%
2018/05/09	39	24.64	50	25.12	24.80	-11	4,674	-0.24%
2018/05/08	0	0.00	30	24.53	24.25	-30	4,604	-0.65%
2018/05/07	0	0.00	4	24.95	24.50	-4	4,589	-0.09%
2018/05/04	6	24.73	0	0.00	24.70	6	4,565	0.13%
2018/05/03	2	24.70	75	24.44	24.95	-73	4,544	-1.61%
2018/05/02	78	25.14	45	24.67	24.30	33	4,481	0.74%
2018/04/30	62	27.24	36	28.14	26.85	26	4,346	0.60%
2018/04/27	30	27.08	26	25.90	27.30	4	4,245	0.09%
2018/04/26	114	28.43	20	26.50	26.60	94	4,166	2.26%	大買/
2018/04/25	6	27.63	11	28.86	29.10	-5	3,994	-0.13%
2018/04/24	13	27.96	11	28.42	27.55	2	3,885	0.05%
2018/04/23	43	29.38	23	29.69	29.10	20	3,793	0.53%
2018/04/20	83	28.50	80	29.18	29.10	3	3,688	0.08%
2018/04/19	38	27.31	22	27.38	27.50	16	3,280	0.49%
2018/04/18	32	26.11	57	26.18	26.40	-25	3,153	-0.79%
2018/04/17	10	25.48	3	25.50	25.30	7	3,110	0.23%
2018/04/16	21	26.39	15	26.43	26.20	6	3,050	0.20%
2018/04/13	3	25.67	3	25.52	25.20	0	2,966	0.00%
2018/04/12	1	26.35	4	26.10	25.90	-3	2,973	-0.10%
2018/04/11	41	27.00	2	27.20	27.20	39	2,905	1.34%
2018/04/10	44	29.53	24	29.00	28.35	20	2,720	0.74%
2018/04/09	61	30.52	36	31.03	31.45	25	2,444	1.02%
2018/04/03	43	27.62	30	27.92	28.60	13	2,245	0.58%
2018/04/02	9	26.32	61	26.10	26.00	-52	2,049	-2.54%
2018/03/31	9	26.08	3	26.50	25.85	6	1,987	0.30%
2018/03/30	34	26.23	23	26.33	26.15	11	1,867	0.59%
2018/03/29	5	24.55	20	24.07	25.40	-15	1,408	-1.06%
2018/03/28	61	23.75	23	23.58	23.10	38	1,224	3.10%
2018/03/27	20	22.83	3.1	23.10	23.55	16.9	1,109	1.52%
2018/03/21	0	0.00	8	22.25	21.90	-8	969	-0.83%
2018/03/12	0	0.00	5	21.35	21.45	-5	952	-0.52%
2018/03/08	0	0.00	1	20.90	20.85	-1	964	-0.10%
2018/02/07	5	20.10	0	0.00	19.95	5	1,141	0.44%
2018/02/06	0	0.00	10	20.39	19.90	-10	1,141	-0.88%
2018/01/29	10	20.90	0	0.00	20.90	10	1,232	0.81%
2018/01/22	1	21.55	0	0.00	21.70	1	1,224	0.08%
2018/01/19	0	0.00	20	21.67	21.60	-20	1,218	-1.64%
2018/01/18	0	0.00	1	22.10	22.00	-1	1,207	-0.08%
2018/01/17	5	22.10	0	0.00	22.45	5	1,194	0.42%
2018/01/16	32	23.07	20	22.87	22.30	12	1,182	1.01%
2018/01/12	0	0.00	3	21.95	21.95	-3	1,095	-0.27%
2018/01/11	0	0.00	1	22.60	21.85	-1	1,082	-0.09%
2018/01/08	4	22.16	0	0.00	22.10	4	1,029	0.39%
2018/01/05	0	0.00	1	21.30	21.30	-1	958	-0.10%