華城 (1519)-元大-新莊券商分點個股進出

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

華城

(1519)

可現股當沖

股價
853
漲跌
▼1
漲幅
-0.12%
成交量
8,096張
產業
上市電機機械類股
613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

華城 (1519)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	18.4	846.48	13.1	848.05	853.00	5.3	8,889	0.06%
2024/04/26	16.2	870.80	18.2	863.37	854.00	-2.1	8,899	-0.02%
2024/04/25	29.1	839.60	39.1	852.80	863.00	-10	8,868	-0.11%
2024/04/24	23.1	845.35	13	835.54	854.00	10.1	8,917	0.11%
2024/04/23	16.2	828.45	13.4	823.89	825.00	2.8	8,918	0.03%
2024/04/22	21.3	908.64	28.3	890.15	824.00	-7	8,930	-0.08%
2024/04/19	35.3	949.36	34.1	947.80	915.00	1.2	9,306	0.01%
2024/04/18	16.2	953.75	15.5	959.45	955.00	0.7	9,456	0.01%
2024/04/17	10.1	910.61	16.3	916.86	950.00	-6.2	9,597	-0.06%
2024/04/16	24.5	874.62	24.9	866.97	864.00	-0.5	9,707	0.00%
2024/04/15	27.5	930.62	11.5	889.18	876.00	16	9,834	0.16%
2024/04/12	3	917.33	17	942.59	946.00	-14	9,802	-0.14%
2024/04/11	27.1	896.69	23.8	898.75	860.00	3.2	9,877	0.03%
2024/04/10	40.1	865.19	30	864.82	857.00	10	10,154	0.10%
2024/04/09	22	838.51	24.2	851.12	853.00	-2.2	10,284	-0.02%
2024/04/08	4.2	832.37	12.1	791.61	776.00	-7.9	10,564	-0.08%
2024/04/02	0	780.00	0	0.00	792.00	0	11,324	0.00%
2024/04/01	0	720.00	0.1	733.08	740.00	0	11,455	0.00%
2024/03/29	0.1	670.00	0	0.00	683.00	0.1	11,702	0.00%
2024/03/28	0	672.80	1	679.00	670.00	-1	11,892	-0.01%
2024/03/27	1.2	710.17	0	710.00	710.00	1.2	11,970	0.01%
2024/03/26	0	0.00	0	814.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	1	784.99	785.00	-1	12,171	-0.01%
2024/03/21	0	0.00	3	680.33	700.00	-3	12,475	-0.02%
2024/03/20	2	673.99	3	652.78	676.00	-1	12,743	-0.01%
2024/03/19	0	661.00	1	660.00	660.00	-1	12,960	-0.01%
2024/03/18	44	676.23	36	678.39	694.00	8	13,261	0.06%
2024/03/15	52.1	665.88	49.1	661.94	665.00	3	13,324	0.02%
2024/03/14	49	594.38	49.4	617.64	634.00	-0.3	13,287	0.00%
2024/03/13	8	552.63	19.1	566.78	577.00	-11.1	13,228	-0.08%
2024/03/12	27	527.81	23	530.01	525.00	4	13,474	0.03%
2024/03/11	2.1	504.11	3	514.00	514.00	-1	13,750	-0.01%
2024/03/08	3.1	520.65	2.1	536.26	502.00	1	14,309	0.01%
2024/03/07	6	541.67	3	541.33	541.00	3	14,648	0.02%
2024/03/06	1	545.00	0.1	558.00	555.00	1	14,931	0.01%
2024/03/05	1	545.00	3	546.67	549.00	-2	15,117	-0.01%
2024/03/04	0.1	533.79	0.1	538.00	528.00	0	15,173	0.00%
2024/03/01	1.1	530.20	0	0.00	538.00	1.1	15,309	0.01%
2024/02/29	1.2	523.00	0	0.00	538.00	1.2	15,599	0.01%
2024/02/27	0	543.00	2.1	529.97	528.00	-2.1	15,849	-0.01%
2024/02/26	4.1	539.28	20	533.80	538.00	-16	15,920	-0.10%
2024/02/23	21.1	530.60	22.1	534.28	560.00	-1	15,963	-0.01%
2024/02/22	34.1	513.84	16	519.06	517.00	18.1	15,798	0.11%
2024/02/21	9	514.44	53.5	518.96	507.00	-44.5	15,728	-0.28%
2024/02/20	12	503.75	11	502.14	502.00	1	15,754	0.01%
2024/02/19	17	514.12	18.1	513.09	502.00	-1.1	15,843	-0.01%
2024/02/16	24.1	500.74	21	506.79	503.00	3.1	15,945	0.02%
2024/02/15	18	501.68	17.4	505.28	496.00	0.6	15,911	0.00%
2024/02/05	15.7	491.45	17	494.71	492.00	-1.3	15,905	-0.01%
2024/02/02	74.2	505.54	32	494.38	488.50	42.2	15,787	0.27%
2024/02/01	113.3	461.88	113	471.27	488.00	0.3	15,625	0.00%	大買/大賣/
2024/01/31	90	451.20	170.1	444.27	444.00	-80	15,346	-0.52%	大賣/
2024/01/30	16	407.47	17.8	412.74	420.00	-1.7	15,277	-0.01%
2024/01/29	9	391.89	13	391.54	395.50	-4	15,176	-0.03%
2024/01/26	29.1	376.82	25	380.14	380.50	4.1	15,110	0.03%
2024/01/25	19	385.21	17	386.00	380.50	2	15,092	0.01%
2024/01/24	20.5	389.78	22	389.95	392.00	-1.5	15,113	-0.01%
2024/01/23	25.1	385.86	29.6	387.28	385.00	-4.5	15,081	-0.03%
2024/01/22	10.1	360.00	15	363.73	371.00	-4.9	14,889	-0.03%
2024/01/19	8	357.75	6	354.42	354.50	2	14,857	0.01%
2024/01/18	11.1	366.32	8	363.88	360.00	3.1	14,806	0.02%
2024/01/17	12	368.96	11	371.27	367.00	1	14,731	0.01%
2024/01/16	18.5	368.68	15	371.06	371.00	3.5	14,678	0.02%
2024/01/15	50	381.85	40.4	383.06	376.50	9.6	14,597	0.07%
2024/01/12	23	364.20	41.1	368.34	370.00	-18	14,128	-0.13%
2024/01/11	37.3	358.03	27.1	356.87	352.50	10.2	13,859	0.07%
2024/01/10	20	360.32	24	362.23	367.00	-4	13,575	-0.03%
2024/01/09	11.1	351.52	18	356.64	362.00	-6.9	13,419	-0.05%
2024/01/08	5	340.50	13	343.31	343.50	-8	13,166	-0.06%
2024/01/05	4	329.50	5	332.00	334.00	-1	13,086	-0.01%
2024/01/04	33.5	335.49	27	334.04	331.50	6.5	13,130	0.05%
2024/01/03	8	339.56	9	341.21	339.50	-1	12,941	-0.01%
2024/01/02	22.5	335.55	34.1	339.45	342.00	-11.5	12,972	-0.09%
2023/12/29	33.1	333.16	22	334.43	327.00	11.1	12,959	0.09%
2023/12/28	23	338.20	39.3	339.43	348.00	-16.3	12,540	-0.13%
2023/12/27	5	318.40	2	318.75	316.50	3	12,407	0.02%
2023/12/26	22	320.11	11.1	319.66	315.00	10.9	12,443	0.09%
2023/12/25	17.1	332.86	19	335.42	333.50	-1.9	12,426	-0.02%
2023/12/22	9	320.00	12	321.92	321.00	-3	12,567	-0.02%
2023/12/21	10.1	321.00	8	321.31	318.50	2.1	12,690	0.02%
2023/12/20	8.1	331.36	8	329.31	329.00	0.1	12,710	0.00%
2023/12/19	26.1	332.91	28.3	332.51	332.50	-2.2	12,698	-0.02%
2023/12/18	21.1	341.35	15	341.67	340.00	6.1	12,706	0.05%
2023/12/15	43.5	360.23	34.2	355.50	347.50	9.3	12,695	0.07%
2023/12/14	20	353.38	17.2	354.31	355.00	2.8	12,522	0.02%
2023/12/13	30	362.93	23	360.31	355.50	7	12,405	0.06%
2023/12/12	24	351.42	25	351.20	356.00	-1	12,247	-0.01%
2023/12/11	43.2	344.48	32.1	336.07	339.00	11.1	12,126	0.09%
2023/12/08	84	368.10	32.2	365.72	367.00	51.8	11,943	0.43%
2023/12/07	157.1	358.24	162.2	362.28	360.50	-5.1	11,751	-0.04%	大買/大賣/
2023/12/06	90.2	343.12	140.6	339.78	345.00	-50.4	11,318	-0.45%	大賣/
2023/12/05	112.7	316.84	115.3	322.12	340.00	-2.6	10,842	-0.02%	大買/大賣/
2023/12/04	56.3	299.71	57.7	303.32	309.50	-1.4	10,334	-0.01%
2023/12/01	9	291.38	18.5	289.49	285.00	-9.5	10,050	-0.09%
2023/11/30	29	278.00	16.1	280.73	280.00	12.9	9,890	0.13%
2023/11/29	4	273.13	0	0.00	274.50	4	9,933	0.04%
2023/11/28	5	269.20	6	270.92	275.50	-1	10,156	-0.01%
2023/11/27	58	270.85	11.1	271.18	266.50	46.9	10,131	0.46%
2023/11/24	27.1	262.15	73	265.02	275.00	-45.9	9,994	-0.46%
2023/11/23	14	255.50	3	255.17	252.50	11	9,949	0.11%
2023/11/22	4	259.00	6.1	261.71	256.00	-2.1	10,050	-0.02%
2023/11/21	8	263.56	53	261.29	262.00	-45	10,180	-0.44%
2023/11/20	8.1	266.31	6	266.17	263.50	2.1	10,417	0.02%
2023/11/17	9	281.50	6.1	274.99	273.00	2.9	10,720	0.03%
2023/11/16	6	274.09	8	277.88	280.00	-2	10,852	-0.02%
2023/11/15	19.1	273.12	22	275.02	275.50	-3	10,892	-0.03%
2023/11/14	9.1	255.23	11	255.14	258.50	-2	10,845	-0.02%
2023/11/13	6	241.83	6	245.08	247.50	0	10,839	0.00%
2023/11/10	3	235.50	8	236.44	237.50	-5	10,923	-0.05%
2023/11/09	17.1	240.99	10	237.15	234.50	7.1	10,959	0.06%
2023/11/08	7	241.71	11	242.05	242.00	-4	10,935	-0.04%
2023/11/07	24	249.15	14	248.32	242.00	10	10,964	0.09%
2023/11/06	3	237.66	7.1	237.83	241.00	-4.1	10,911	-0.04%
2023/11/03	12.1	229.59	9	229.06	225.00	3.1	10,967	0.03%
2023/11/02	62.1	232.07	10	224.35	224.50	52.1	10,967	0.48%
2023/11/01	19	220.29	18	221.50	224.00	1	10,955	0.01%
2023/10/31	13.1	237.63	120	229.87	224.00	-106.9	10,889	-0.98%	大賣/鉅額交易
2023/10/30	3.1	245.42	12	244.42	244.00	-8.9	10,858	-0.08%
2023/10/27	8.2	256.41	4	254.75	251.00	4.2	11,053	0.04%
2023/10/26	6	260.92	8	259.81	262.00	-2	10,964	-0.02%
2023/10/25	14.3	263.37	18	262.56	260.50	-3.7	10,877	-0.03%
2023/10/24	8.3	270.81	2	266.75	264.50	6.3	10,767	0.06%
2023/10/23	10	274.30	8	276.56	276.00	2	10,637	0.02%
2023/10/20	3	260.17	11.1	257.03	263.00	-8.1	10,519	-0.08%
2023/10/19	15	264.95	8	267.94	260.50	7	10,436	0.07%
2023/10/18	16.1	275.73	7	275.36	270.00	9.1	10,358	0.09%
2023/10/17	22.1	283.13	8	282.96	282.00	14.1	10,301	0.14%
2023/10/16	2.1	287.50	2	284.50	286.50	0.1	10,209	0.00%
2023/10/13	4.1	280.59	3	283.50	279.00	1.1	10,184	0.01%
2023/10/12	11	289.77	7	290.26	282.00	4	10,510	0.04%
2023/10/11	16.1	297.54	9.1	300.93	291.50	7.1	10,446	0.07%
2023/10/06	13.3	295.55	24.1	296.28	300.50	-10.8	10,317	-0.10%
2023/10/05	24.6	277.98	28.4	282.91	287.00	-3.8	10,182	-0.04%
2023/10/04	4.5	267.44	24.1	268.63	271.50	-19.6	9,949	-0.20%
2023/10/03	20.1	263.37	8	263.06	264.50	12	9,877	0.12%
2023/10/02	10.2	267.60	4	263.75	261.00	6.2	9,718	0.06%
2023/09/28	17	263.03	16	263.69	271.00	1	9,563	0.01%
2023/09/27	17	260.76	18	261.03	265.00	-1	9,350	-0.01%
2023/09/26	19	246.21	8	251.31	251.50	11	9,032	0.12%
2023/09/25	3	237.33	5	238.00	237.00	-2	8,848	-0.02%
2023/09/22	10	241.10	9	242.50	236.00	1	8,783	0.01%
2023/09/21	9	244.56	8	245.63	244.50	1	8,758	0.01%
2023/09/20	7	246.36	5	245.10	248.00	2	8,738	0.02%
2023/09/19	2	241.00	2.3	238.65	237.50	-0.3	8,858	0.00%
2023/09/18	3	252.99	2	246.50	246.50	1	8,894	0.01%
2023/09/15	3	260.67	5	258.40	257.50	-2	8,950	-0.02%
2023/09/14	8	259.68	6.2	260.78	258.00	1.9	9,015	0.02%
2023/09/13	14.3	271.12	6	271.75	266.00	8.3	9,182	0.09%
2023/09/12	2	274.25	2	279.26	283.00	0	9,729	0.00%
2023/09/11	7	288.27	6	281.25	277.50	1	9,959	0.01%
2023/09/08	5	293.30	4.1	295.59	293.00	0.9	10,021	0.01%
2023/09/07	4.1	289.00	6	290.42	290.50	-2	10,082	-0.02%
2023/09/06	3.2	293.02	11.2	289.83	290.00	-8	10,299	-0.08%
2023/09/05	6.2	290.02	4	288.88	289.00	2.2	10,371	0.02%
2023/09/04	8.2	303.29	6.1	302.24	300.00	2.1	10,417	0.02%
2023/09/01	19.4	310.68	11	298.96	292.50	8.4	10,454	0.08%
2023/08/31	11	296.50	11	297.50	299.50	0	10,427	0.00%
2023/08/30	10	291.45	19	291.82	293.00	-9	11,197	-0.08%
2023/08/29	9.1	284.76	10.2	285.98	289.00	-1.1	11,426	-0.01%
2023/08/28	22.1	279.01	16.2	276.67	275.00	5.9	11,457	0.05%
2023/08/25	24	285.35	20	285.35	286.50	4	11,690	0.03%
2023/08/24	117	297.34	127.8	291.92	280.50	-10.8	11,751	-0.09%	大買/大賣/
2023/08/23	133.1	274.83	122	271.17	276.50	11.1	11,892	0.09%	大買/大賣/
2023/08/22	110.1	262.26	14.1	267.93	276.50	96	11,782	0.81%	大買/
2023/08/21	8.1	238.97	115.7	250.86	251.50	-107.6	11,843	-0.91%	大賣/鉅額交易
2023/08/18	22.4	241.55	22	234.29	229.00	0.4	11,991	0.00%
2023/08/17	53.1	224.70	12	230.13	236.00	41.1	12,409	0.33%
2023/08/16	26	212.69	5	214.01	220.50	21	12,760	0.16%
2023/08/15	23	205.35	14	207.07	211.50	9	13,520	0.07%
2023/08/14	7	199.50	5	192.30	192.50	2	13,995	0.01%
2023/08/11	26	212.29	30	209.12	211.50	-4	14,177	-0.03%
2023/08/10	51.1	215.21	74	214.24	208.50	-22.9	14,810	-0.15%
2023/08/09	22	222.93	20.5	222.93	224.00	1.5	15,071	0.01%
2023/08/08	11.4	214.83	18	216.03	215.00	-6.6	15,351	-0.04%
2023/08/07	5	215.40	1.1	212.16	210.00	3.9	15,491	0.03%
2023/08/04	4.1	211.33	2	211.80	213.00	2.1	15,662	0.01%
2023/08/02	5	214.76	11	208.05	204.50	-6	16,601	-0.04%
2023/08/01	34	221.57	26	225.00	215.50	8	16,927	0.05%
2023/07/31	2	237.00	0.1	225.14	239.00	1.9	16,830	0.01%
2023/07/28	1	230.00	2	229.00	229.00	-1	17,038	-0.01%
2023/07/27	0	212.50	20	214.43	225.00	-20	17,452	-0.11%
2023/07/26	17.4	212.57	0	0.00	212.00	17.4	17,983	0.10%
2023/07/25	1	198.00	2	202.25	206.00	-1	18,129	-0.01%
2023/07/24	1.1	200.09	10	206.00	202.50	-8.9	18,317	-0.05%
2023/07/21	0.1	212.00	0	215.50	216.00	0.1	18,531	0.00%
2023/07/20	0	0.00	2	202.00	207.00	-2	18,924	-0.01%
2023/07/19	10	197.50	4	194.13	194.50	6	19,270	0.03%
2023/07/18	2	210.75	31	206.48	205.00	-29	19,478	-0.15%
2023/07/17	32.1	215.68	23	216.22	217.50	9.1	19,696	0.05%
2023/07/14	8	191.63	10.2	197.10	200.00	-2.2	19,571	-0.01%
2023/07/13	10	180.00	38.8	179.78	182.00	-28.8	19,921	-0.14%
2023/07/12	2.5	176.00	11.4	176.91	179.50	-8.9	20,297	-0.04%
2023/07/11	1	166.50	22.1	165.98	166.00	-21.1	20,490	-0.10%
2023/07/10	3	158.17	9	158.61	160.50	-6	21,069	-0.03%
2023/07/07	2	149.00	3	149.67	149.50	-1	21,127	0.00%
2023/07/06	1	145.00	1	148.00	149.50	0	21,463	0.00%
2023/07/05	0	148.00	5.2	147.77	146.00	-5.2	21,794	-0.02%
2023/07/04	1.2	150.00	0	0.00	149.00	1.2	22,408	0.01%
2023/07/03	0	147.09	4.1	148.25	149.00	-4	22,625	-0.02%
2023/06/30	7.2	147.29	1.3	147.07	147.50	5.9	22,645	0.03%
2023/06/29	9.2	153.05	5	153.00	153.50	4.2	22,638	0.02%
2023/06/28	13.1	155.92	20	153.90	150.50	-6.9	22,599	-0.03%
2023/06/27	25	159.76	13	160.65	154.00	12	22,552	0.05%
2023/06/26	9	164.33	14.1	163.89	162.50	-5.1	22,389	-0.02%
2023/06/21	12	163.00	10.4	163.52	163.50	1.6	22,342	0.01%
2023/06/20	12.3	162.37	5.3	161.30	162.00	7	22,277	0.03%
2023/06/19	117.3	165.68	143	166.73	161.00	-25.7	22,196	-0.12%	大買/大賣/
2023/06/16	180	165.80	89	164.56	165.50	91	22,158	0.41%	大買/
2023/06/15	18	154.42	26.1	153.80	157.00	-8.1	21,752	-0.04%
2023/06/14	19.2	148.14	11	147.77	146.00	8.2	21,479	0.04%
2023/06/13	21.1	147.64	5	148.70	146.50	16.1	21,487	0.07%
2023/06/12	20.1	146.06	16	147.78	147.50	4.1	21,458	0.02%
2023/06/09	12.1	152.32	21	151.88	153.50	-8.9	21,336	-0.04%
2023/06/08	20.3	152.91	17	152.38	151.50	3.3	21,375	0.02%
2023/06/07	32.3	154.32	24	153.23	155.00	8.3	21,519	0.04%
2023/06/06	53.2	153.22	26	152.85	153.00	27.1	21,748	0.12%
2023/06/05	51.4	162.99	50	162.38	156.00	1.4	22,003	0.01%
2023/06/02	21	149.19	27.2	155.50	158.00	-6.2	21,575	-0.03%
2023/06/01	20	145.70	23	144.57	144.00	-3	21,395	-0.01%
2023/05/31	42	141.94	32	142.73	145.00	10	21,260	0.05%
2023/05/30	18	139.44	25	139.96	141.00	-7	20,917	-0.03%
2023/05/29	19.2	141.44	27.5	142.97	141.00	-8.3	20,759	-0.04%
2023/05/26	40	138.25	26	138.40	135.50	14	20,465	0.07%
2023/05/25	32	139.86	33	141.05	141.00	-1	20,375	-0.01%
2023/05/24	26	136.38	21.8	137.32	139.00	4.2	20,944	0.02%
2023/05/23	34.1	131.34	38.1	132.37	137.00	-4	21,081	-0.02%
2023/05/22	40	126.79	41.2	127.90	128.50	-1.2	20,821	-0.01%
2023/05/19	70.5	121.77	87	122.21	123.50	-16.5	20,484	-0.08%
2023/05/18	53	114.26	66.4	114.57	117.50	-13.4	19,659	-0.07%
2023/05/17	16.3	108.00	8	108.63	107.00	8.3	19,385	0.04%
2023/05/16	58	106.75	147	107.25	109.50	-89	19,125	-0.47%	大賣/
2023/05/15	31	104.79	34	105.50	105.00	-3	18,444	-0.02%
2023/05/12	106	99.11	35	95.53	101.50	71	18,028	0.39%	大買/
2023/05/11	106	99.11	35	95.53	95.40	71	17,657	0.40%	大買/
2023/05/10	112	101.09	32.2	98.96	98.90	79.9	17,423	0.46%	大買/
2023/05/09	32.1	107.73	35.1	106.05	103.00	-3	17,153	-0.02%
2023/05/08	22	103.27	243.3	107.13	109.00	-221.3	16,130	-1.37%	大賣/鉅額交易
2023/05/05	137	99.07	10	98.85	99.10	127	15,714	0.81%	大買/鉅額交易
2023/05/04	96.5	97.94	90	98.84	99.30	6.5	15,651	0.04%
2023/05/03	116.8	98.67	15	99.03	97.40	101.8	15,618	0.65%	大買/鉅額交易
2023/05/02	37	99.34	67.6	100.09	103.50	-30.6	15,474	-0.20%
2023/04/28	9	94.51	26.3	94.61	94.90	-17.3	15,106	-0.11%
2023/04/27	4.1	91.12	6	92.20	92.60	-1.9	15,100	-0.01%
2023/04/26	36.2	92.68	24	92.30	92.30	12.2	14,970	0.08%
2023/04/25	68.5	97.15	45.1	97.12	93.70	23.4	14,800	0.16%
2023/04/24	19.1	98.61	22	98.17	98.80	-3	14,460	-0.02%
2023/04/21	11	96.89	17	95.42	95.40	-6	14,258	-0.04%
2023/04/20	42	99.45	55	98.45	97.10	-13	14,161	-0.09%
2023/04/19	42.6	99.01	25	99.04	99.00	17.5	14,099	0.12%
2023/04/18	22.5	99.47	37	99.34	97.90	-14.5	14,320	-0.10%
2023/04/17	17.1	97.49	26	98.46	97.10	-8.9	14,921	-0.06%
2023/04/14	25	96.94	12.1	97.02	94.70	12.9	15,018	0.09%
2023/04/13	61.2	98.96	39.2	97.92	95.00	22	15,106	0.15%
2023/04/12	23	95.47	19.4	96.32	96.80	3.6	14,531	0.02%
2023/04/11	32.1	84.53	45	86.01	88.00	-12.9	14,422	-0.09%
2023/04/10	68.1	81.63	65.1	81.42	80.00	2.9	14,136	0.02%
2023/04/07	67.5	77.90	74.1	78.38	78.90	-6.6	13,888	-0.05%
2023/04/06	25	72.66	30	73.74	73.40	-5	13,320	-0.04%
2023/03/31	10	69.70	0	0.00	69.30	10	13,138	0.08%
2023/03/30	4	69.93	4	69.60	70.10	0	13,147	0.00%
2023/03/29	9	69.30	9	69.50	69.50	0	13,175	0.00%
2023/03/28	4	68.23	1	68.00	69.00	3	13,250	0.02%
2023/03/27	2.5	70.56	0	0.00	69.20	2.5	13,199	0.02%
2023/03/24	13	70.98	11	71.46	71.60	2	13,146	0.02%
2023/03/23	11	70.65	9	70.61	71.10	2	13,169	0.02%
2023/03/22	12	71.41	19	70.66	70.30	-7	13,179	-0.05%
2023/03/21	17	71.80	32	72.08	71.20	-15	13,105	-0.11%
2023/03/20	27.5	69.18	45.3	70.51	72.00	-17.8	12,850	-0.14%
2023/03/17	33	66.63	16	66.41	66.70	17	12,670	0.13%
2023/03/16	9	67.31	19	66.35	66.20	-10	12,877	-0.08%
2023/03/15	14	68.07	6	68.05	67.40	8	13,338	0.06%
2023/03/14	14	67.71	2	67.61	66.80	12	13,476	0.09%
2023/03/13	9.2	67.44	17	68.05	67.00	-7.8	13,395	-0.06%
2023/03/10	23.5	71.59	15.5	70.91	70.00	8	13,319	0.06%
2023/03/09	95.2	73.48	98.3	73.92	75.50	-3.1	13,009	-0.02%
2023/03/08	78.6	72.26	85.3	72.34	72.70	-6.7	12,513	-0.05%
2023/03/07	48.1	69.15	64	69.15	68.90	-16	12,001	-0.13%
2023/03/06	7	65.47	20.3	65.65	65.60	-13.3	11,557	-0.11%
2023/03/03	25	64.04	15.2	63.24	63.00	9.8	11,394	0.09%
2023/03/02	11.1	63.79	16	63.09	63.00	-4.9	11,292	-0.04%
2023/03/01	2	62.70	7.1	63.23	63.50	-5.1	11,251	-0.05%
2023/02/24	12.1	64.40	54.2	64.47	63.00	-42.1	11,218	-0.38%
2023/02/23	35	63.87	15.7	64.06	64.30	19.4	11,108	0.17%
2023/02/22	134.6	64.94	90.7	65.46	64.80	44	10,890	0.40%	大買/
2023/02/21	32.9	62.07	45.2	63.57	64.50	-12.3	9,936	-0.12%
2023/02/20	40.2	59.08	69	58.91	58.70	-28.8	9,340	-0.31%
2023/02/17	11	57.20	38	57.25	57.80	-27	8,918	-0.30%
2023/02/16	29.1	56.55	24	56.04	56.00	5.1	8,693	0.06%
2023/02/15	42	56.00	31.1	55.98	55.50	10.9	8,537	0.13%
2023/02/14	0	0.00	4	53.20	53.50	-4	8,236	-0.05%
2023/02/13	9	52.51	11	52.65	53.10	-2	8,187	-0.02%
2023/02/10	9	55.03	6	54.83	54.50	3	8,088	0.04%
2023/02/09	13	56.12	6	55.75	55.50	7	8,006	0.09%
2023/02/08	1	55.20	3	55.23	54.70	-2	7,887	-0.03%
2023/02/07	0	0.00	6	55.30	55.10	-6	7,838	-0.08%
2023/02/03	7.2	54.88	4.2	54.00	54.50	3	7,776	0.04%
2023/02/02	29	56.44	10	57.06	56.00	19	7,691	0.25%
2023/02/01	15	56.67	14.1	57.13	56.40	0.9	7,549	0.01%
2023/01/31	18	55.76	19	56.29	56.50	-1	7,360	-0.01%
2023/01/30	26.1	53.53	21	54.00	54.40	5.1	7,096	0.07%
2023/01/17	37	52.31	34	52.40	52.30	3	6,920	0.04%
2023/01/16	3	50.90	0	0.00	50.70	3	6,779	0.04%
2023/01/13	10.1	51.10	10	50.40	50.20	0.1	6,744	0.00%
2023/01/12	3	51.63	4	51.45	51.00	-1	6,740	-0.01%
2023/01/11	9	52.88	23	52.52	52.20	-14	6,691	-0.21%
2023/01/10	8	52.34	4	52.28	52.40	4	6,550	0.06%
2023/01/09	9.1	52.11	7.4	52.23	52.40	1.7	6,462	0.03%
2023/01/06	55.2	53.60	37	53.44	52.10	18.2	6,331	0.29%
2023/01/05	58.5	58.18	55	57.96	56.90	3.5	5,863	0.06%
2023/01/04	24	54.40	51	55.85	57.60	-27	4,884	-0.55%
2023/01/03	38	50.95	37	51.83	52.40	1	4,383	0.02%
2022/12/30	1	48.70	0	0.00	48.30	1	3,991	0.03%
2022/12/29	3	48.25	3	48.50	49.30	0	3,947	0.00%
2022/12/28	0	0.00	2	48.85	48.75	-2	4,010	-0.05%
2022/12/27	22	49.49	13	49.40	49.10	9	4,007	0.22%
2022/12/26	1	48.95	6	49.38	49.50	-5	3,948	-0.13%
2022/12/23	1	47.65	9	48.97	48.90	-8	3,954	-0.20%
2022/12/22	1	48.10	1	48.45	47.90	0	4,034	0.00%
2022/12/21	9	48.49	0	0.00	48.05	9	4,105	0.22%
2022/12/20	13	48.72	12.2	47.78	47.35	0.8	4,102	0.02%
2022/12/19	3	48.08	5	48.22	47.80	-2	4,080	-0.05%
2022/12/15	0	0.00	1	49.30	48.90	-1	4,340	-0.02%
2022/12/14	4	49.24	5	49.48	49.25	-1	4,679	-0.02%
2022/12/13	0	0.00	1	48.15	48.45	-1	4,798	-0.02%
2022/12/12	3	48.53	7	48.05	48.35	-4	4,889	-0.08%
2022/12/09	8	48.89	13	49.10	48.80	-5	4,865	-0.10%
2022/12/08	17	49.81	15	49.56	49.60	2	4,771	0.04%
2022/12/07	18	48.93	17	49.35	49.65	1	4,481	0.02%
2022/12/06	4	47.70	36	48.38	48.70	-32	3,873	-0.83%
2022/12/05	1	43.90	18	44.26	44.30	-17	3,623	-0.47%
2022/12/02	16	43.81	11	44.00	42.70	5	3,578	0.14%
2022/12/01	10	42.14	6	41.95	41.80	4	3,472	0.12%
2022/11/30	0	0.00	1	41.80	41.50	-1	3,485	-0.03%
2022/11/29	1	41.35	0	0.00	41.40	1	3,528	0.03%
2022/11/28	2	40.93	0	0.00	41.35	2	3,655	0.05%
2022/11/25	2	42.10	3	41.07	40.70	-1	3,661	-0.03%
2022/11/24	2	40.60	0	0.00	40.70	2	3,670	0.05%
2022/11/23	0	41.00	1	40.60	39.95	-1	3,712	-0.03%
2022/11/22	0	0.00	2.1	41.32	41.20	-2.1	3,684	-0.06%
2022/11/21	4	40.40	2.1	40.90	40.50	2	3,607	0.05%
2022/11/18	0	0.00	4	38.89	38.20	-4	3,553	-0.11%
2022/11/17	2	38.93	2	38.95	38.70	0	3,577	0.00%
2022/11/16	2	37.80	0	0.00	37.55	2	3,573	0.06%
2022/11/15	0	0.00	13	38.10	38.40	-13	3,578	-0.36%
2022/11/14	15	37.43	0	0.00	38.10	15	3,590	0.42%
2022/11/11	0	0.00	1	37.05	36.90	-1	3,643	-0.03%
2022/11/10	1	39.45	1	37.75	37.75	0	3,711	0.00%
2022/11/08	0	0.00	1	39.10	38.60	-1	3,726	-0.03%
2022/11/04	0	0.00	11	38.85	38.95	-11	3,764	-0.29%
2022/11/03	0	0.00	10	38.70	38.60	-10	3,813	-0.26%
2022/11/02	5	38.47	0	0.00	38.50	5	3,806	0.13%
2022/11/01	1	37.80	0	0.00	37.90	1	3,801	0.03%
2022/10/31	4	36.80	0	0.00	36.80	4	3,790	0.11%
2022/10/28	4	36.69	16	37.13	36.20	-12	3,790	-0.32%
2022/10/27	12	38.10	20	37.74	38.05	-8	3,778	-0.21%
2022/10/26	2	37.45	1	37.30	37.50	1	3,779	0.03%
2022/10/24	11	38.76	2	38.85	38.45	9	3,772	0.24%
2022/10/21	4	38.25	5	37.86	38.00	-1	3,779	-0.03%
2022/10/20	15	39.81	3	39.10	39.00	12	3,746	0.32%
2022/10/19	16	40.72	20	41.20	40.65	-4	3,718	-0.11%
2022/10/18	1	41.80	2	41.20	41.00	-1	3,724	-0.03%
2022/10/17	21	40.65	1	40.60	41.50	20	3,704	0.54%
2022/10/14	13	43.73	13	43.36	42.90	0	3,650	0.00%
2022/10/13	23	42.96	9	41.73	41.70	14	3,584	0.39%
2022/10/12	12	41.90	24	42.73	43.45	-12	3,536	-0.34%
2022/10/11	16	42.33	3	41.62	42.40	13	3,429	0.38%
2022/10/07	5	41.68	0	0.00	41.20	5	3,380	0.15%
2022/10/06	5	42.58	1	42.35	42.30	4	3,426	0.12%
2022/10/05	2	43.30	19.1	43.05	43.20	-17.1	3,386	-0.50%
2022/10/04	5	41.59	3	41.75	41.90	2	3,296	0.06%
2022/10/03	35	41.29	1	40.70	40.05	34	3,240	1.05%
2022/09/30	8.1	40.16	4	40.24	41.60	4.1	3,204	0.13%
2022/09/29	12.1	42.61	37	42.58	41.70	-24.9	3,138	-0.79%
2022/09/28	29	41.17	14	41.22	40.45	15	3,009	0.50%
2022/09/27	2	41.80	3	41.72	42.00	-1	2,891	-0.03%
2022/09/26	13.2	42.12	10	42.29	40.30	3.2	2,822	0.11%
2022/09/23	12	44.57	9	44.67	44.20	3	2,741	0.11%
2022/09/22	27	44.30	10	43.76	44.90	17	2,634	0.65%
2022/09/21	36	44.87	43	45.10	44.00	-7	2,393	-0.29%
2022/09/20	9	42.88	43	43.38	43.50	-34	1,968	-1.73%
2022/09/19	19	41.23	18	41.03	40.40	1	1,755	0.06%
2022/09/16	2	40.73	1	41.00	39.15	1	1,629	0.06%
2022/09/15	2	39.50	1	39.45	39.75	1	1,578	0.06%
2022/09/12	0	0.00	1	40.40	40.55	-1	1,558	-0.06%
2022/09/05	23	41.52	2	41.45	41.20	21	1,577	1.33%
2022/09/02	7	42.00	42.1	42.19	42.00	-35.1	1,529	-2.30%
2022/09/01	1	39.75	1	39.70	39.55	0	1,390	0.00%
2022/08/31	3	40.92	5	40.81	40.70	-2	1,364	-0.15%
2022/08/30	7.1	40.41	5	40.72	39.55	2.1	1,303	0.16%
2022/08/25	1	39.55	0	0.00	39.20	1	1,232	0.08%
2022/08/24	2	39.35	2	39.80	39.45	0	1,220	0.00%
2022/08/22	0	0.00	1	38.75	38.90	-1	1,172	-0.09%
2022/08/19	1	38.90	2	38.85	38.70	-1	1,157	-0.09%
2022/08/18	21	39.29	2	39.75	39.30	19	1,131	1.68%
2022/08/17	7	39.56	19	40.06	39.00	-12	1,067	-1.12%
2022/08/16	1	38.65	1	38.55	38.70	0	970	0.00%
2022/08/15	1	36.90	5	36.50	36.95	-4	924	-0.43%
2022/08/12	5	36.14	0	0.00	36.15	5	921	0.54%
2022/08/11	12	36.83	1	36.25	36.30	11	924	1.19%
2022/08/10	2	38.83	18	37.94	38.10	-16	879	-1.82%
2022/08/09	0	0.00	1	36.40	36.45	-1	823	-0.12%
2022/08/08	2	36.05	1	36.35	36.10	1	825	0.12%
2022/08/05	2	36.15	0	0.00	36.35	2	826	0.24%
2022/08/04	2	35.55	0	0.00	35.65	2	836	0.24%
2022/08/03	3	36.47	1	36.30	36.05	2	833	0.24%
2022/08/02	7	36.78	7	37.06	37.00	0	834	0.00%
2022/08/01	0	0.00	1	37.60	37.60	-1	848	-0.12%
2022/07/29	1	37.20	1	37.20	37.10	0	846	0.00%
2022/07/28	0	0.00	4	37.65	37.75	-4	844	-0.47%
2022/07/27	0	0.00	3	36.80	36.90	-3	834	-0.36%
2022/07/26	4	36.76	1	37.60	36.50	3	834	0.36%
2022/07/25	2	37.83	2	38.18	38.60	0	819	0.00%
2022/07/22	3	36.73	2	36.95	36.70	1	804	0.12%
2022/07/21	2	36.55	3	36.78	36.85	-1	819	-0.12%
2022/07/20	2.2	37.40	0	0.00	36.85	2.2	869	0.25%
2022/07/19	1	37.50	1	37.80	37.50	0	874	0.00%
2022/07/18	3	37.28	4	37.35	37.05	-1	879	-0.11%
2022/07/15	1	37.10	0	0.00	37.20	1	883	0.11%
2022/07/14	1	37.60	3	37.20	37.00	-2	911	-0.22%
2022/07/11	0.1	35.30	0	0.00	35.55	0.1	876	0.01%
2022/07/04	0	0.00	1	34.10	34.00	-1	980	-0.10%
2022/07/01	6	35.25	4	35.78	33.80	2	1,032	0.19%
2022/06/30	3	35.48	3	35.35	35.65	0	1,134	0.00%
2022/06/28	3	36.40	1	36.15	35.15	2	1,199	0.17%
2022/06/24	0	0.00	4	34.95	35.60	-4	1,177	-0.34%
2022/06/23	0	0.00	15	33.86	33.65	-15	1,155	-1.30%
2022/06/22	3	33.63	2	33.60	33.20	1	1,166	0.09%
2022/06/21	0	0.00	2	33.50	33.60	-2	1,186	-0.17%
2022/06/20	3	33.50	0	0.00	32.55	3	1,199	0.25%
2022/06/16	2.1	35.17	3	34.87	34.20	-0.9	1,273	-0.07%
2022/06/15	12	36.26	30	36.18	35.00	-18	1,273	-1.41%
2022/06/10	0	0.00	2	36.00	35.75	-2	1,375	-0.15%
2022/06/08	0	0.00	5	36.17	36.10	-5	1,482	-0.34%
2022/06/07	1	35.70	0	0.00	36.10	1	1,490	0.07%
2022/06/02	0	0.00	1	35.90	35.90	-1	1,501	-0.07%
2022/05/30	0	0.00	3	36.10	36.15	-3	1,528	-0.20%
2022/05/25	0	0.00	1	35.70	35.65	-1	1,533	-0.07%
2022/05/23	1	35.30	2	35.50	35.20	-1	1,543	-0.06%
2022/05/20	6	34.99	5	35.32	35.10	1	1,551	0.06%
2022/05/19	6	34.08	0	0.00	34.60	6	1,549	0.39%
2022/05/18	1	34.90	43	34.97	35.15	-42	1,545	-2.72%
2022/05/17	2	34.43	0	0.00	34.55	2	1,545	0.13%
2022/05/16	5	34.53	0	0.00	34.35	5	1,548	0.32%
2022/05/13	1	34.65	0	0.00	34.50	1	1,557	0.06%
2022/05/12	1	34.00	0	0.00	33.70	1	1,560	0.06%
2022/05/11	1	35.20	0	0.00	34.80	1	1,553	0.06%
2022/05/09	18	36.14	0	0.00	35.40	18	1,556	1.16%
2022/05/05	8	38.39	0	0.00	38.40	8	1,555	0.51%
2022/04/29	20	38.38	0	0.00	38.30	20	1,573	1.27%
2022/04/28	3	38.60	2	38.80	38.40	1	1,574	0.06%
2022/04/27	3	38.73	0	0.00	39.20	3	1,579	0.19%
2022/04/26	2	39.60	1	40.40	40.20	1	1,584	0.06%
2022/04/25	2	38.45	1	38.30	38.90	1	1,699	0.06%
2022/04/22	0	0.00	1	40.25	40.00	-1	1,724	-0.06%
2022/04/21	2	40.55	0	0.00	40.35	2	1,807	0.11%
2022/04/20	11	41.35	1	41.35	41.10	10	2,108	0.47%
2022/04/18	0	0.00	2.2	42.25	41.90	-2.2	2,478	-0.09%
2022/04/15	3	43.35	0	0.00	42.55	3	2,467	0.12%
2022/04/14	2	42.90	11	42.31	43.00	-9	2,444	-0.37%
2022/04/12	2	42.25	1	42.30	42.15	1	2,426	0.04%
2022/04/11	0	0.00	10	44.40	43.50	-10	2,394	-0.42%
2022/04/08	0	0.00	7	44.21	44.20	-7	2,363	-0.30%
2022/04/07	0.2	43.80	2	43.75	42.30	-1.8	2,310	-0.08%
2022/04/06	7	44.18	5	44.25	44.60	2	2,254	0.09%
2022/04/01	0	0.00	1	42.35	42.00	-1	2,133	-0.05%
2022/03/31	2	42.80	2	41.35	41.10	0	2,107	0.00%
2022/03/29	0	0.00	1	41.30	41.60	-1	2,049	-0.05%
2022/03/25	0.1	40.90	0.5	40.50	40.45	-0.4	2,029	-0.02%
2022/03/24	1	41.85	41	42.00	41.65	-40	2,028	-1.97%
2022/03/23	0	0.00	16	41.69	41.15	-16	2,013	-0.79%
2022/03/22	1	41.75	41.1	41.87	41.85	-40.1	2,001	-2.00%
2022/03/21	8.1	41.44	1	42.65	41.60	7.1	1,999	0.36%
2022/03/17	29	40.70	0	0.00	41.30	29	1,927	1.50%
2022/03/16	1	42.50	1	42.50	41.30	0	1,887	0.00%
2022/03/15	3	40.35	16.5	41.28	40.05	-13.5	1,786	-0.76%
2022/03/14	6	41.19	3	41.47	42.05	3	1,743	0.17%
2022/03/10	1	38.30	0	0.00	38.65	1	1,637	0.06%
2022/03/09	0	0.00	3.4	37.90	37.85	-3.4	1,632	-0.21%
2022/03/08	2	36.50	2	37.45	37.00	0	1,629	0.00%
2022/03/03	0	0.00	1	38.65	38.70	-1	1,636	-0.06%
2022/02/25	0	0.00	2	36.45	36.75	-2	1,626	-0.12%
2022/02/22	1.1	37.67	0	0.00	37.60	1.1	1,614	0.07%
2022/02/17	0.1	38.80	1	38.55	38.45	-0.9	1,612	-0.06%
2022/02/15	2.1	37.81	1	38.05	38.00	1.1	1,617	0.07%
2022/02/14	5	38.65	1	38.60	38.50	4	1,609	0.25%
2022/02/10	1	39.20	3	39.55	39.55	-2	1,605	-0.12%
2022/02/09	40	39.30	12	39.47	39.50	28	1,601	1.75%
2022/02/08	1	38.95	1	39.00	39.25	0	1,594	0.00%
2022/02/07	11	38.14	3	38.00	38.00	8	1,580	0.51%
2022/01/25	0.1	37.70	0	0.00	37.35	0.1	1,569	0.01%
2022/01/24	2	37.38	2	37.23	37.75	0	1,571	0.00%
2022/01/21	0	0.00	2	39.25	39.05	-2	1,548	-0.13%
2022/01/20	0.1	39.80	0	0.00	39.70	0.1	1,541	0.00%
2022/01/19	2.1	39.50	0	0.00	40.20	2.1	1,525	0.14%
2022/01/18	22	41.04	5	42.67	40.20	17	1,507	1.13%
2022/01/17	2	39.40	1	39.30	40.25	1	1,338	0.07%
2022/01/14	14.1	40.89	3	40.37	39.80	11.1	1,299	0.85%
2022/01/13	34	42.98	14	43.43	42.70	20	1,204	1.66%
2022/01/12	54.2	42.84	32.1	43.34	43.55	22.1	888	2.49%
2022/01/11	10	39.54	8	39.56	39.60	2	556	0.36%
2022/01/07	10.2	36.01	0	0.00	36.15	10.2	461	2.20%
2022/01/05	1	37.50	3	37.45	37.25	-2	470	-0.43%
2022/01/03	2	36.95	0	0.00	37.00	2	471	0.42%
2021/12/30	1	37.35	2	37.20	37.35	-1	472	-0.21%
2021/12/28	0.1	37.00	0	0.00	37.00	0.1	488	0.02%
2021/12/24	0	0.00	2	36.50	36.35	-2	552	-0.36%
2021/12/20	1	37.10	0	0.00	36.80	1	583	0.17%
2021/12/17	0	0.00	5	37.16	36.55	-5	572	-0.87%
2021/12/16	1	36.85	1	36.70	36.75	0	567	0.00%
2021/12/15	1	37.45	1	36.90	36.95	0	567	0.00%
2021/12/14	2	35.50	0	0.00	35.60	2	548	0.36%
2021/12/06	1	34.85	0	0.00	34.90	1	593	0.17%
2021/12/02	0	0.00	5	35.15	35.00	-5	601	-0.83%
2021/11/30	5	35.40	0	0.00	35.90	5	603	0.83%
2021/11/17	4	35.68	0	0.00	36.35	4	613	0.65%
2021/11/15	2	36.13	0	0.00	36.10	2	627	0.32%
2021/11/12	1	36.65	0	0.00	36.70	1	631	0.16%
2021/11/11	2	37.28	0	0.00	37.45	2	632	0.32%
2021/11/09	1	37.90	0	0.00	37.50	1	649	0.15%
2021/11/03	2	36.93	0	0.00	36.85	2	677	0.30%
2021/11/02	5	37.00	0	0.00	36.80	5	683	0.73%
2021/11/01	2	38.20	0	0.00	38.00	2	681	0.29%
2021/10/14	1	34.80	0	0.00	34.90	1	828	0.12%
2021/10/13	2	35.15	0	0.00	35.30	2	860	0.23%
2021/10/08	1	36.50	0	0.00	36.70	1	885	0.11%
2021/10/06	0	0.00	10	37.20	37.00	-10	1,004	-1.00%
2021/10/04	1	37.25	0	0.00	37.05	1	1,003	0.10%
2021/10/01	20	40.16	19	39.11	38.10	1	996	0.10%
2021/09/29	0	0.00	3	38.70	39.15	-3	939	-0.32%
2021/09/23	7	37.92	0	0.00	37.80	7	956	0.73%
2021/09/22	1	38.00	0	0.00	38.30	1	965	0.10%
2021/09/16	0	0.00	1	40.00	39.20	-1	970	-0.10%
2021/09/14	0	0.00	1	37.50	37.50	-1	925	-0.11%
2021/09/10	0	0.00	2	36.35	36.45	-2	943	-0.21%
2021/09/09	2	35.20	5	35.10	35.90	-3	949	-0.32%
2021/09/03	1	37.70	0	0.00	37.50	1	961	0.10%
2021/09/01	3	38.35	2	38.50	38.60	1	972	0.10%
2021/08/30	0	0.00	1	38.20	38.35	-1	977	-0.10%
2021/08/27	1	38.20	0	0.00	38.00	1	986	0.10%
2021/08/26	2	38.30	1	37.90	38.05	1	988	0.10%
2021/08/24	0	0.00	2	37.30	37.90	-2	987	-0.20%
2021/08/23	6	37.43	0	0.00	38.00	6	988	0.61%
2021/08/18	1	37.25	2	37.15	37.90	-1	978	-0.10%
2021/08/17	0	0.00	1	37.95	38.00	-1	977	-0.10%
2021/08/11	1	39.90	0	0.00	40.45	1	995	0.10%
2021/08/10	11	40.95	2	41.20	40.80	9	1,012	0.89%
2021/08/04	0	0.00	2	43.10	43.10	-2	1,179	-0.17%
2021/08/02	1	43.45	0.2	42.55	43.10	0.8	1,409	0.06%
2021/07/30	2	43.55	0	0.00	43.35	2	1,576	0.13%
2021/07/27	0	0.00	3	47.50	46.55	-3	1,679	-0.18%
2021/07/26	0	0.00	4	47.60	47.85	-4	1,707	-0.23%
2021/07/23	0	0.00	2	46.60	46.30	-2	1,731	-0.12%
2021/07/16	0	0.00	1	45.35	44.85	-1	1,870	-0.05%
2021/07/15	1	43.85	0	0.00	45.00	1	1,878	0.05%
2021/07/14	2.2	44.42	1	44.00	43.85	1.2	1,905	0.06%
2021/07/13	4	42.35	5	44.28	44.30	-1	1,937	-0.05%
2021/07/12	0	0.00	5	40.90	41.10	-5	1,897	-0.26%
2021/07/08	0	0.00	2	41.55	41.55	-2	2,078	-0.10%
2021/07/05	24	42.11	0	0.00	42.15	24	2,277	1.05%
2021/07/02	10	42.05	0	0.00	42.05	10	2,329	0.43%
2021/07/01	0	0.00	1	43.40	42.30	-1	2,341	-0.04%
2021/06/29	0	0.00	3	43.70	43.75	-3	2,394	-0.13%
2021/06/25	0	0.00	3	43.73	43.70	-3	2,393	-0.13%
2021/06/22	1	42.55	0	0.00	42.20	1	2,405	0.04%
2021/06/11	0	0.00	2	43.20	43.40	-2	2,443	-0.08%
2021/06/09	1	41.75	0	0.00	41.60	1	2,449	0.04%
2021/06/08	2	42.70	0	0.00	42.25	2	2,470	0.08%
2021/06/07	0	0.00	2	42.85	42.80	-2	2,480	-0.08%
2021/06/03	0	0.00	2	44.00	43.90	-2	2,501	-0.08%
2021/06/02	2	44.20	2	44.38	43.80	0	2,543	0.00%
2021/06/01	1	44.65	0	0.00	44.45	1	2,563	0.04%
2021/05/31	0	0.00	2	44.38	44.25	-2	2,593	-0.08%
2021/05/28	2	43.50	0	0.00	43.30	2	2,667	0.07%
2021/05/25	1	42.20	2	42.70	42.20	-1	2,682	-0.04%
2021/05/24	2	41.93	1	41.90	42.05	1	2,688	0.04%
2021/05/21	0.3	41.90	1	41.15	41.15	-0.7	2,696	-0.03%
2021/05/19	10	41.25	1	41.50	42.10	9	2,712	0.33%
2021/05/18	3	39.95	2	41.68	42.40	1	2,721	0.04%
2021/05/17	19	38.06	1	37.60	39.00	18	2,709	0.66%
2021/05/14	6.2	41.56	0	0.00	41.70	6.2	2,677	0.23%
2021/05/13	2	41.00	5	41.00	40.00	-3	2,662	-0.11%
2021/05/12	4	41.83	0	0.00	41.10	4	2,689	0.15%
2021/05/11	1	46.15	0	0.00	45.50	1	2,633	0.04%
2021/05/10	4	50.55	8	50.95	49.50	-4	2,569	-0.16%
2021/05/07	3	49.25	4	49.50	49.35	-1	2,461	-0.04%
2021/05/06	1	47.45	3	49.10	50.10	-2	2,299	-0.09%
2021/05/05	5	46.12	0	0.00	45.55	5	2,236	0.22%
2021/05/04	2	46.65	5	46.69	46.35	-3	2,230	-0.13%
2021/05/03	1	49.55	0	0.00	49.40	1	2,211	0.05%
2021/04/28	2	51.05	10	50.88	51.30	-8	2,155	-0.37%
2021/04/27	0	0.00	4	50.38	50.20	-4	2,107	-0.19%
2021/04/26	4	50.28	0	0.00	49.80	4	2,082	0.19%
2021/04/23	1	48.45	0	0.00	48.20	1	2,083	0.05%
2021/04/22	2.5	48.76	6	48.84	48.20	-3.5	2,102	-0.17%
2021/04/21	4	49.95	0	0.00	49.80	4	2,066	0.19%
2021/04/20	8	50.49	1	50.10	50.20	7	2,056	0.34%
2021/04/19	11	51.03	9	50.53	50.50	2	2,043	0.10%
2021/04/16	12	50.47	16	49.79	49.95	-4	2,002	-0.20%
2021/04/15	17	50.62	8	50.16	50.20	9	1,992	0.45%
2021/04/14	3	49.90	0	0.00	49.00	3	1,921	0.16%
2021/04/13	7	49.26	4	49.15	48.65	3	1,913	0.16%
2021/04/12	3	49.63	2	49.35	49.35	1	1,870	0.05%
2021/04/09	4	49.75	7	50.50	50.20	-3	1,857	-0.16%
2021/04/08	10	48.77	4.3	48.37	48.45	5.7	1,754	0.32%
2021/04/07	2	47.08	0	0.00	46.40	2	1,705	0.12%
2021/04/06	0	0.00	5	47.26	47.20	-5	1,721	-0.29%
2021/04/01	4.2	45.96	1	46.65	46.90	3.2	1,711	0.18%
2021/03/31	1	45.40	0	0.00	45.20	1	1,687	0.06%
2021/03/30	4	45.23	0	0.00	45.30	4	1,702	0.23%
2021/03/25	1	43.05	0	0.00	43.15	1	1,792	0.06%
2021/03/23	1	43.60	5	43.30	43.40	-4	1,839	-0.22%
2021/03/22	1	43.90	0	0.00	44.10	1	1,843	0.05%
2021/03/19	1	44.70	1	44.55	44.55	0	1,863	0.00%
2021/03/17	2	46.10	3	46.50	45.60	-1	1,927	-0.05%
2021/03/16	1	46.35	1	46.15	46.10	0	2,023	0.00%
2021/03/15	1.1	46.28	4	46.25	46.40	-2.9	2,089	-0.14%
2021/03/11	1	45.80	0	0.00	45.70	1	2,227	0.04%
2021/03/09	0	0.00	1	46.05	45.50	-1	2,327	-0.04%
2021/03/08	5	45.96	0	0.00	46.00	5	2,498	0.20%
2021/03/04	0	0.00	3	45.55	45.25	-3	2,594	-0.12%
2021/03/03	18	46.31	19	46.30	46.40	-1	2,729	-0.04%
2021/03/02	1	44.05	0	0.00	43.80	1	2,736	0.04%
2021/02/25	0	0.00	1	44.50	44.55	-1	3,034	-0.03%
2021/02/24	0	0.00	4	44.29	44.40	-4	3,054	-0.13%
2021/02/19	5	43.80	0	0.00	44.40	5	3,135	0.16%
2021/02/18	1	43.90	2	42.80	44.10	-1	3,181	-0.03%
2021/02/05	0	0.00	2	42.85	42.10	-2	3,201	-0.06%
2021/02/03	5	41.22	1	42.35	41.35	4	3,354	0.12%
2021/02/01	3	41.83	1	40.95	41.65	2	3,400	0.06%
2021/01/29	0	0.00	3	43.07	42.85	-3	3,429	-0.09%
2021/01/22	0	0.00	1	43.60	43.90	-1	3,748	-0.03%
2021/01/21	0	0.00	2	42.95	42.55	-2	3,812	-0.05%
2021/01/20	2	43.03	5	43.25	42.40	-3	4,147	-0.07%
2021/01/19	1	45.20	2	45.72	45.10	-1	4,195	-0.02%
2021/01/18	2	45.43	0	0.00	45.50	2	4,295	0.05%
2021/01/15	2	45.50	2	45.20	44.80	0	4,681	0.00%
2021/01/14	1	46.75	0	0.00	46.85	1	4,713	0.02%
2021/01/13	0	0.00	1	48.00	47.30	-1	4,769	-0.02%
2021/01/12	7	47.46	6	46.90	46.80	1	4,802	0.02%
2021/01/11	11	48.53	0	0.00	48.30	11	4,867	0.23%
2021/01/08	1	46.90	2	47.48	48.50	-1	4,982	-0.02%
2021/01/07	1	48.65	1	48.55	47.80	0	5,141	0.00%
2021/01/06	5	47.41	1	47.60	46.85	4	5,382	0.07%
2021/01/05	7	49.30	0	0.00	48.75	7	5,540	0.13%
2021/01/04	8	48.92	2	48.78	49.00	6	5,917	0.10%
2020/12/31	4	49.00	2	49.05	49.70	2	5,941	0.03%
2020/12/30	2	49.20	0	0.00	49.30	2	6,023	0.03%
2020/12/29	2	50.20	2	49.55	49.15	0	6,171	0.00%
2020/12/25	1	50.10	0	0.00	49.80	1	6,279	0.02%
2020/12/24	1	50.50	1	50.70	50.20	0	6,314	0.00%
2020/12/23	1	50.50	0	0.00	50.40	1	6,344	0.02%
2020/12/22	1	50.30	2	49.30	48.45	-1	6,478	-0.02%
2020/12/21	1	50.00	7	49.76	50.00	-6	6,504	-0.09%
2020/12/18	1	50.50	0	0.00	50.50	1	6,545	0.02%
2020/12/17	0	0.00	1	50.30	50.20	-1	6,592	-0.02%
2020/12/16	3	51.13	1	51.40	51.10	2	6,690	0.03%
2020/12/15	1	51.10	57	51.46	50.70	-56	6,711	-0.83%
2020/12/14	0	0.00	5	51.60	52.40	-5	6,751	-0.07%
2020/12/11	4	52.73	6	52.38	52.40	-2	6,811	-0.03%
2020/12/10	5	55.00	55	54.90	53.90	-50	6,857	-0.73%
2020/12/09	19	55.12	19	54.79	54.60	0	6,968	0.00%
2020/12/08	29	54.67	29	54.75	55.00	0	7,502	0.00%
2020/12/07	52	53.21	7.2	53.21	53.90	44.8	7,652	0.59%
2020/12/04	6	52.92	1	52.70	52.60	5	7,674	0.07%
2020/12/03	1	54.20	0	0.00	53.70	1	7,727	0.01%
2020/12/02	105	56.07	55	55.32	53.90	50	7,876	0.63%	大買/
2020/12/01	2	53.40	2	53.85	53.60	0	7,773	0.00%
2020/11/30	3	53.43	56	53.73	53.30	-53	7,838	-0.68%
2020/11/27	63.2	53.52	12	53.80	52.90	51.2	7,803	0.66%
2020/11/26	3	52.87	6	53.13	52.60	-3	7,738	-0.04%
2020/11/25	12	53.14	10	52.18	52.00	2	7,863	0.03%
2020/11/24	0	0.00	3	50.40	50.50	-3	7,614	-0.04%
2020/11/23	2	50.30	0.2	50.43	50.60	1.8	7,686	0.02%
2020/11/20	0	0.00	1	50.30	50.30	-1	7,700	-0.01%
2020/11/19	3	51.17	2	51.65	51.00	1	7,782	0.01%
2020/11/18	1	50.00	3	49.82	50.00	-2	7,818	-0.03%
2020/11/17	6.2	49.80	6	49.39	49.40	0.2	7,896	0.00%
2020/11/16	4	48.81	1	49.10	48.70	3	7,968	0.04%
2020/11/13	7	48.95	7	48.97	49.05	0	8,049	0.00%
2020/11/12	9	48.34	1	48.25	48.40	8	8,314	0.10%
2020/11/11	6	49.55	19	49.57	49.05	-13	8,505	-0.15%
2020/11/10	1	50.80	5	50.90	50.60	-4	8,463	-0.05%
2020/11/09	4	51.40	0	0.00	51.80	4	8,424	0.05%
2020/11/06	6	52.12	2	51.30	51.10	4	8,394	0.05%
2020/11/05	5	51.94	3	52.50	51.40	2	8,393	0.02%
2020/11/04	1	51.10	1	50.80	50.50	0	8,302	0.00%
2020/11/03	2	51.20	1	51.50	51.30	1	8,301	0.01%
2020/11/02	1	50.60	6	51.08	50.10	-5	8,341	-0.06%
2020/10/30	6	51.42	4	51.63	50.80	2	8,297	0.02%
2020/10/29	15	51.12	13	50.99	51.60	2	8,247	0.02%
2020/10/28	9	53.80	21	54.27	52.10	-12	8,190	-0.15%
2020/10/27	14	52.44	5	52.20	51.80	9	7,870	0.11%
2020/10/26	4	52.05	9	52.21	52.50	-5	7,864	-0.06%
2020/10/23	39	52.83	38	53.08	53.00	1	7,845	0.01%
2020/10/22	4	49.58	11	49.53	50.30	-7	7,533	-0.09%
2020/10/21	0	0.00	2	50.90	50.40	-2	7,581	-0.03%
2020/10/20	6	49.98	5	50.16	50.70	1	7,627	0.01%
2020/10/19	8	50.06	5	50.16	50.30	3	7,938	0.04%
2020/10/16	7	51.50	18	50.66	50.40	-11	8,004	-0.14%
2020/10/15	62	51.13	59	50.63	51.60	3	7,916	0.04%
2020/10/14	100	50.63	86	51.13	51.00	14	7,792	0.18%
2020/10/13	7	49.49	11	49.24	49.35	-4	7,746	-0.05%
2020/10/12	31	49.24	30	49.62	50.80	1	7,563	0.01%
2020/10/08	2	46.45	2	46.55	46.60	0	7,282	0.00%
2020/10/07	11	46.23	9	46.31	46.45	2	7,260	0.03%
2020/10/06	7	45.74	17	46.22	46.30	-10	7,224	-0.14%
2020/10/05	1	45.25	4	44.34	45.00	-3	7,176	-0.04%
2020/09/30	2	42.58	2	42.58	42.25	0	7,206	0.00%
2020/09/29	1	41.75	8	42.26	41.75	-7	7,161	-0.10%
2020/09/28	7	42.62	3	42.43	42.60	4	7,157	0.06%
2020/09/25	5	42.82	3	43.85	41.90	2	7,153	0.03%
2020/09/24	7	43.77	0	0.00	43.45	7	6,989	0.10%
2020/09/23	11	45.00	10	44.85	44.15	1	6,934	0.01%
2020/09/22	7	45.25	6	45.00	44.60	1	6,907	0.01%
2020/09/21	42	46.00	39	46.43	46.05	3	6,841	0.04%
2020/09/18	5	45.48	0	0.00	44.90	5	6,729	0.07%
2020/09/17	28	45.36	28	45.03	45.05	0	6,685	0.00%
2020/09/16	10	44.41	0	0.00	45.00	10	6,619	0.15%
2020/09/15	0	0.00	2	44.53	44.40	-2	6,551	-0.03%
2020/09/14	54	45.28	54	46.08	44.85	0	6,452	0.00%
2020/09/11	30	47.11	41	47.50	46.65	-11	6,258	-0.18%
2020/09/10	23	44.96	21	44.95	44.90	2	5,723	0.03%
2020/09/09	2	41.93	5	42.17	42.65	-3	5,565	-0.05%
2020/09/08	5	42.05	8	42.23	42.20	-3	5,537	-0.05%
2020/09/07	17	41.86	44	42.81	42.05	-27	5,442	-0.50%
2020/09/04	3	40.18	1	40.30	40.60	2	5,261	0.04%
2020/09/03	32	41.17	14	41.54	41.15	18	5,178	0.35%
2020/09/02	2	39.88	7	40.16	40.65	-5	5,047	-0.10%
2020/09/01	14	40.75	13	40.16	39.65	1	4,992	0.02%
2020/08/31	76	39.98	158	40.12	40.80	-82	4,905	-1.67%	大賣/
2020/08/28	1	38.50	1	38.40	38.70	0	4,688	0.00%
2020/08/27	3	38.47	13	38.70	38.75	-10	4,655	-0.21%
2020/08/25	5	38.91	3	39.03	38.00	2	4,514	0.04%
2020/08/24	13	38.31	5	37.52	38.40	8	4,417	0.18%
2020/08/21	86	37.79	0	0.00	37.55	86	4,316	1.99%
2020/08/20	1	35.75	6	35.98	35.90	-5	4,217	-0.12%
2020/08/19	5	38.31	7	38.98	38.20	-2	4,097	-0.05%
2020/08/18	5	38.83	6	39.42	39.05	-1	3,997	-0.03%
2020/08/17	38	36.92	37	37.46	38.30	1	3,711	0.03%
2020/08/14	5	34.90	1	35.00	34.85	4	3,452	0.12%
2020/08/13	0	0.00	3	34.45	33.75	-3	3,379	-0.09%
2020/08/12	0	0.00	1	34.35	34.40	-1	3,363	-0.03%
2020/08/11	0	0.00	4	34.65	34.25	-4	3,338	-0.12%
2020/08/10	1	35.35	1	35.00	35.10	0	3,314	0.00%
2020/08/07	3	35.08	3	34.90	35.00	0	3,269	0.00%
2020/08/06	13	35.42	22	35.42	35.75	-9	3,213	-0.28%
2020/08/05	6	34.13	1	34.45	33.95	5	3,113	0.16%
2020/08/04	1	33.90	1	34.20	34.20	0	3,087	0.00%
2020/08/03	4	33.85	1	34.10	33.80	3	3,073	0.10%
2020/07/31	6	33.93	1	34.10	33.60	5	3,042	0.16%
2020/07/30	2	34.40	0	0.00	33.85	2	3,059	0.07%
2020/07/29	9	34.63	6	35.03	34.75	3	3,051	0.10%
2020/07/28	2	34.23	27	33.53	33.30	-25	2,964	-0.84%
2020/07/27	12	34.38	3	34.45	32.95	9	2,874	0.31%
2020/07/24	5	36.37	25	36.37	36.60	-20	2,756	-0.73%
2020/07/23	26	36.59	12	36.39	36.25	14	2,645	0.53%
2020/07/22	5	35.27	4.2	36.13	36.60	0.8	2,292	0.04%
2020/07/21	0	0.00	6	33.30	33.30	-6	2,134	-0.28%
2020/07/20	7	32.56	12	32.46	32.70	-5	2,083	-0.24%
2020/07/17	14	32.72	47	32.83	32.00	-33	2,019	-1.63%
2020/07/16	7	31.49	0	0.00	31.65	7	1,780	0.39%
2020/07/15	2	31.55	9	32.34	31.00	-7	1,749	-0.40%
2020/07/13	3	31.13	1	31.65	31.10	2	1,613	0.12%
2020/07/10	6	31.23	1	30.35	31.55	5	1,556	0.32%
2020/07/09	3	30.80	0	0.00	30.55	3	1,451	0.21%
2020/07/08	2	29.10	0	0.00	29.15	2	1,322	0.15%
2020/07/07	0	0.00	1	29.60	29.55	-1	1,309	-0.08%
2020/07/06	0	0.00	2	28.75	29.15	-2	1,274	-0.16%
2020/07/01	1	29.00	0	0.00	28.55	1	1,225	0.08%
2020/06/30	1	28.10	0	0.00	27.95	1	1,191	0.08%
2020/06/22	1	27.90	1	28.15	27.90	0	1,180	0.00%
2020/06/19	0	0.00	2	28.60	28.25	-2	1,170	-0.17%
2020/06/18	0	0.00	3	28.67	28.25	-3	1,170	-0.26%
2020/06/17	14	28.95	2	29.05	28.75	12	1,155	1.04%
2020/06/16	2	27.75	2	28.00	29.00	0	1,101	0.00%
2020/06/15	1	27.40	0	0.00	27.80	1	1,033	0.10%
2020/06/11	5	27.65	5	27.20	26.80	0	981	0.00%
2020/06/10	0	0.00	0.1	26.50	26.50	-0.1	968	-0.01%
2020/06/05	1	26.85	1	27.00	26.85	0	1,033	0.00%
2020/06/03	2	26.40	0	0.00	26.15	2	1,060	0.19%
2020/06/01	0	0.00	1	26.35	26.35	-1	1,063	-0.09%
2020/05/29	0	0.00	10	26.35	26.45	-10	1,073	-0.93%
2020/05/28	1	26.45	0	0.00	25.90	1	1,067	0.09%
2020/05/26	1	24.80	0	0.00	25.00	1	1,085	0.09%
2020/05/15	2	26.45	0	0.00	25.90	2	1,109	0.18%
2020/05/14	1	26.80	0	0.00	26.85	1	1,091	0.09%
2020/05/07	0	0.00	2	27.70	28.15	-2	1,206	-0.17%
2020/05/06	0	0.00	4	28.61	28.10	-4	1,231	-0.32%
2020/05/05	14	27.08	0	0.00	28.45	14	1,307	1.07%
2020/04/27	1	24.30	2	24.40	24.75	-1	1,319	-0.08%
2020/04/16	10	25.70	10	25.68	25.70	0	1,404	0.00%
2020/04/13	1	26.00	0	0.00	25.80	1	1,401	0.07%
2020/03/13	2	24.85	0	0.00	25.40	2	1,393	0.14%
2020/03/12	0	0.00	5	27.91	27.55	-5	1,365	-0.37%
2020/03/09	0	0.00	2	30.30	30.35	-2	1,290	-0.16%
2020/03/06	1	31.15	0	0.00	31.05	1	1,273	0.08%
2020/03/05	0	0.00	5	30.70	30.70	-5	1,266	-0.39%
2020/03/04	6	30.40	5	30.25	30.50	1	1,262	0.08%
2020/03/02	0	0.00	42	29.46	29.60	-42	1,264	-3.32%
2020/02/18	2	30.65	1	30.65	30.55	1	1,236	0.08%
2020/02/17	1	31.05	0	0.00	30.65	1	1,243	0.08%
2020/02/13	15	30.82	0	0.00	30.80	15	1,228	1.22%
2020/02/10	3	31.72	4	32.11	31.90	-1	1,128	-0.09%
2020/02/07	0	0.00	2	31.60	31.35	-2	1,088	-0.18%
2020/02/06	37	31.46	44	31.32	30.95	-7	1,051	-0.67%
2020/02/03	0	0.00	2	29.05	29.20	-2	859	-0.23%
2020/01/31	3	29.55	4	29.61	30.00	-1	844	-0.12%
2020/01/20	3	30.60	3.8	30.33	30.35	-0.8	785	-0.10%
2020/01/17	0	0.00	4	29.16	29.30	-4	731	-0.55%
2020/01/13	0	0.00	1	29.50	28.80	-1	701	-0.14%
2020/01/10	1	28.75	0	0.00	28.75	1	688	0.15%
2020/01/07	10	28.00	0	0.00	28.05	10	678	1.47%
2020/01/02	0	0.00	1	29.20	29.00	-1	658	-0.15%
2019/12/20	10	29.40	0	0.00	29.45	10	629	1.59%
2019/12/19	1	30.05	0	0.00	29.65	1	628	0.16%
2019/12/18	1	30.00	1	30.15	30.15	0	618	0.00%
2019/12/13	1	28.70	0	0.00	28.70	1	553	0.18%
2019/12/11	20	29.00	0	0.00	29.10	20	544	3.67%
2019/12/04	10	28.05	0	0.00	27.80	10	537	1.86%
2019/12/02	5	28.65	0	0.00	27.80	5	526	0.95%
2019/11/27	0	0.00	5	28.35	28.70	-5	508	-0.98%
2019/11/20	0	0.00	1	27.15	27.15	-1	451	-0.22%
2019/11/19	0	0.00	2	26.65	26.75	-2	448	-0.45%
2019/11/13	2	26.25	0	0.00	26.15	2	442	0.45%
2019/11/12	2	25.75	0	0.00	25.75	2	441	0.45%
2019/10/14	0	0.00	2	26.15	26.05	-2	878	-0.23%
2019/10/09	0	0.00	1	25.90	25.95	-1	898	-0.11%
2019/10/03	0	0.00	1	25.85	25.85	-1	995	-0.10%
2019/10/02	0	0.00	1	26.00	26.10	-1	1,003	-0.10%
2019/10/01	2	26.00	0	0.00	26.00	2	1,015	0.20%
2019/09/27	0	0.00	2	26.10	25.85	-2	1,050	-0.19%
2019/09/24	0	0.00	3	26.30	26.00	-3	1,058	-0.28%
2019/09/18	2	24.90	0	0.00	24.80	2	1,067	0.19%
2019/09/11	0	0.00	1	24.70	24.60	-1	1,108	-0.09%
2019/08/26	0	0.00	50	22.95	23.00	-50	1,567	-3.19%
2019/08/22	3	23.13	0	0.00	23.05	3	1,565	0.19%
2019/08/21	0	0.00	1	23.30	23.40	-1	1,570	-0.06%
2019/08/16	4	22.25	0	0.00	22.30	4	1,538	0.26%
2019/07/29	10	27.45	16	27.19	26.85	-6	1,326	-0.45%
2019/07/26	6	27.43	0	0.00	27.60	6	1,309	0.46%
2019/07/23	3	28.17	1	28.35	27.70	2	1,277	0.16%
2019/07/22	17	28.48	6.5	29.40	28.55	10.5	1,253	0.84%
2019/07/18	1	27.85	0	0.00	27.65	1	1,142	0.09%
2019/07/15	0	0.00	7	26.95	27.30	-7	1,072	-0.65%
2019/07/12	2	28.35	27	27.70	27.60	-25	1,053	-2.37%
2019/07/11	0	0.00	20	27.33	27.30	-20	999	-2.00%
2019/07/09	0	0.00	5	27.15	27.05	-5	973	-0.51%
2019/07/08	2	26.80	0	0.00	26.80	2	963	0.21%
2019/07/04	12	26.83	0	0.00	26.85	12	947	1.27%
2019/06/28	12	26.21	1	26.45	25.55	11	888	1.24%
2019/06/27	5	25.60	0	0.00	25.60	5	865	0.58%
2019/06/26	0	0.00	1	25.85	25.55	-1	868	-0.12%
2019/06/24	21	26.08	1	26.00	26.10	20	870	2.30%
2019/06/21	10	25.65	0	0.00	25.75	10	861	1.16%
2019/06/19	3	26.08	7	26.46	26.55	-4	852	-0.47%
2019/06/18	7	26.50	14	26.67	26.45	-7	840	-0.83%
2019/06/17	12	25.75	1	25.60	25.50	11	786	1.40%
2019/06/10	2	27.75	71	27.49	27.35	-69	653	-10.56%
2019/06/06	78	27.01	53	26.70	27.00	25	582	4.29%
2019/06/05	52	25.87	3	25.50	25.90	49	464	10.56%
2019/05/31	0	0.00	1.5	23.58	23.50	-1.5	362	-0.42%
2019/05/29	0	0.00	1	23.35	23.25	-1	359	-0.28%
2019/05/28	5	23.38	4	23.75	23.40	1	357	0.28%
2019/05/23	0	0.00	15	22.85	22.85	-15	347	-4.32%
2019/05/22	0	0.00	5	22.80	22.80	-5	347	-1.44%
2019/05/21	0	0.00	5	22.70	22.80	-5	351	-1.42%
2019/05/16	20	22.15	0	0.00	22.25	20	340	5.88%
2019/04/29	0	0.00	0.1	21.10	20.90	-0.1	490	-0.01%
2019/04/17	10	21.90	0	0.00	21.90	10	465	2.15%
2019/04/15	10	22.45	1	22.50	22.50	9	452	1.99%
2019/04/08	0	0.00	10	23.43	23.35	-10	440	-2.27%
2019/04/01	0	0.00	3	23.90	23.70	-3	437	-0.69%
2019/03/27	0	0.00	1	23.55	23.55	-1	429	-0.23%
2019/03/26	0	0.00	2	23.45	23.50	-2	426	-0.47%
2019/03/25	2	23.70	0	0.00	23.30	2	421	0.47%
2019/03/22	0	0.00	51	23.23	23.05	-51	409	-12.44%
2019/03/21	0	0.00	2	23.58	23.60	-2	399	-0.50%
2019/03/20	1	23.25	0	0.00	23.70	1	396	0.25%
2019/03/18	2	23.00	0	0.00	23.25	2	383	0.52%
2019/03/14	0	0.00	2	22.20	22.30	-2	367	-0.54%
2019/02/21	2	21.90	0	0.00	21.90	2	370	0.54%
2019/02/18	2	21.65	0	0.00	21.50	2	360	0.56%
2019/02/15	1	21.75	0	0.00	21.95	1	358	0.28%
2019/02/11	0	0.00	2	22.50	22.40	-2	353	-0.57%
2019/01/30	0	0.00	6	21.45	21.70	-6	342	-1.75%
2019/01/29	5	22.03	2	21.80	21.75	3	340	0.88%
2019/01/24	2	21.40	0	0.00	20.80	2	308	0.65%
2019/01/23	4	21.05	5	21.02	21.00	-1	290	-0.34%
2019/01/22	2	20.75	0	0.00	20.70	2	261	0.76%
2018/12/11	10	18.25	0	0.00	18.40	10	1,093	0.91%
2018/11/20	0	0.00	1	18.95	19.00	-1	1,155	-0.09%
2018/11/16	0	0.00	1	18.60	18.60	-1	1,172	-0.09%
2018/11/14	1	18.95	2	18.90	18.60	-1	1,173	-0.09%
2018/10/29	10	16.55	0	0.00	16.85	10	1,233	0.81%
2018/10/24	10	18.35	0	0.00	18.15	10	1,206	0.83%
2018/10/11	10	19.40	0	0.00	19.40	10	1,182	0.85%
2018/10/09	1	21.75	0	0.00	21.55	1	1,161	0.09%
2018/10/05	0	0.00	21	22.54	22.50	-21	1,139	-1.84%
2018/10/02	3	25.12	7	25.09	24.30	-4	1,080	-0.37%
2018/10/01	3	24.02	3	24.22	24.30	0	1,003	0.00%
2018/09/28	10	23.30	0	0.00	23.25	10	973	1.03%
2018/09/26	7	23.99	1	23.85	24.05	6	951	0.63%
2018/09/25	5	25.28	4	25.23	24.75	1	913	0.11%
2018/09/20	2	24.85	1	24.55	24.45	1	809	0.12%
2018/09/19	4	24.30	10	24.84	25.20	-6	799	-0.75%
2018/09/18	4	24.13	20	24.50	24.50	-16	735	-2.18%
2018/09/17	1	22.40	2	22.35	22.30	-1	605	-0.17%
2018/09/10	0	0.00	2	21.60	21.60	-2	618	-0.32%
2018/09/06	0	0.00	5	22.05	22.00	-5	656	-0.76%
2018/08/27	5	22.20	0	0.00	22.05	5	824	0.61%
2018/08/23	5	22.00	5	22.60	22.20	0	844	0.00%
2018/08/10	5	22.55	0	0.00	22.45	5	910	0.55%
2018/08/07	21	23.35	1	23.20	22.95	20	996	2.01%
2018/08/06	3	23.10	3	23.45	23.45	0	1,000	0.00%
2018/08/02	20	22.25	0	0.00	22.10	20	1,060	1.89%
2018/07/30	5	22.45	5	22.30	22.15	0	1,169	0.00%
2018/07/17	20	22.30	0	0.00	21.90	20	2,217	0.90%
2018/07/16	20	22.60	0	0.00	22.40	20	2,632	0.76%
2018/07/12	10	21.85	0	0.00	22.00	10	2,878	0.35%
2018/07/11	10	22.00	0	0.00	21.80	10	2,948	0.34%
2018/07/02	0	0.00	3	22.90	22.65	-3	4,159	-0.07%
2018/06/29	0	0.00	4	23.40	23.00	-4	4,224	-0.09%
2018/06/28	1	23.05	0	0.00	23.25	1	4,320	0.02%
2018/06/27	6	23.18	2	23.55	23.55	4	4,753	0.08%
2018/06/19	2	23.35	3	23.28	22.65	-1	5,079	-0.02%
2018/06/14	2	23.45	7	23.27	22.45	-5	5,042	-0.10%
2018/06/13	17	23.58	7	23.31	23.10	10	5,007	0.20%
2018/06/12	0	0.00	2	22.45	22.35	-2	4,922	-0.04%
2018/06/11	2	22.80	0	0.00	22.80	2	4,911	0.04%
2018/06/05	0	0.00	3	22.50	22.40	-3	4,898	-0.06%
2018/06/01	3	22.92	0	0.00	22.85	3	4,886	0.06%
2018/05/31	0	0.00	30	22.50	22.25	-30	4,872	-0.62%
2018/05/29	0	0.00	96	22.67	22.55	-96	4,864	-1.97%
2018/05/28	0	0.00	64	22.53	22.30	-64	4,857	-1.32%
2018/05/22	0	0.00	125	23.99	23.95	-125	4,818	-2.59%	大賣/鉅額交易
2018/05/16	0	0.00	10	24.53	24.60	-10	4,783	-0.21%
2018/05/15	3	25.53	1	25.15	24.70	2	4,773	0.04%
2018/05/14	0	0.00	35	24.46	24.35	-35	4,744	-0.74%
2018/05/11	0	0.00	8	24.84	24.65	-8	4,736	-0.17%
2018/05/10	1	24.35	0	0.00	24.50	1	4,690	0.02%
2018/05/09	5	25.45	3	24.98	24.80	2	4,674	0.04%
2018/05/08	1	24.50	10	24.45	24.25	-9	4,604	-0.20%
2018/05/07	5	24.65	4	24.63	24.50	1	4,589	0.02%
2018/05/03	0	0.00	36	23.88	24.95	-36	4,544	-0.79%
2018/05/02	12	24.95	21	24.90	24.30	-9	4,481	-0.20%
2018/04/30	13	27.80	6	28.38	26.85	7	4,346	0.16%
2018/04/27	3	26.98	6	27.25	27.30	-3	4,245	-0.07%
2018/04/26	10	26.99	2	26.35	26.60	8	4,166	0.19%
2018/04/25	32	28.67	30	28.60	29.10	2	3,994	0.05%
2018/04/24	1	27.00	2	28.10	27.55	-1	3,885	-0.03%
2018/04/23	49	29.45	31	29.64	29.10	18	3,793	0.47%
2018/04/20	46	28.67	26	29.09	29.10	20	3,688	0.54%
2018/04/19	3	26.22	12	26.13	27.50	-9	3,280	-0.27%
2018/04/18	48	26.70	36	25.79	26.40	12	3,153	0.38%
2018/04/16	17	26.06	13	26.33	26.20	4	3,050	0.13%
2018/04/13	1	26.30	8	26.35	25.20	-7	2,966	-0.24%
2018/04/12	2	26.00	15	26.29	25.90	-13	2,973	-0.44%
2018/04/11	4	26.83	8	27.27	27.20	-4	2,905	-0.14%
2018/04/10	60	31.49	22	31.05	28.35	38	2,720	1.40%
2018/04/09	21	30.40	29	30.89	31.45	-8	2,444	-0.33%
2018/04/03	10	27.34	20	27.78	28.60	-10	2,245	-0.45%
2018/03/31	11	26.15	15	26.13	25.85	-4	1,987	-0.20%
2018/03/30	48	26.62	18	26.44	26.15	30	1,867	1.61%
2018/03/29	6	24.19	9	24.83	25.40	-3	1,408	-0.21%
2018/03/28	18	23.98	8	24.00	23.10	10	1,224	0.82%
2018/03/27	17	23.07	6	22.99	23.55	11	1,109	0.99%
2018/03/16	0	0.00	1	22.00	22.05	-1	968	-0.10%
2018/03/15	0	0.00	2	21.30	21.50	-2	937	-0.21%
2018/03/12	13	21.41	13	21.30	21.45	0	952	0.00%
2018/02/26	0	0.00	14	21.27	21.20	-14	1,109	-1.26%
2018/02/23	0	0.00	1	21.25	21.20	-1	1,111	-0.09%
2018/02/12	1	20.10	1	20.65	20.70	0	1,130	0.00%
2018/01/30	1	20.75	0	0.00	20.70	1	1,230	0.08%
2018/01/22	1	21.20	10	21.45	21.70	-9	1,224	-0.73%
2018/01/18	0	0.00	10	22.30	22.00	-10	1,207	-0.83%
2018/01/17	1	22.20	0	0.00	22.45	1	1,194	0.08%
2018/01/16	27	23.14	21	22.51	22.30	6	1,182	0.51%
2018/01/15	5	22.10	4	21.80	21.65	1	1,093	0.09%
2018/01/12	3	22.00	0	0.00	21.95	3	1,095	0.27%
2018/01/11	2	22.35	0.3	21.85	21.85	1.7	1,082	0.16%
2018/01/08	3	22.07	4	22.18	22.10	-1	1,029	-0.10%
2018/01/05	0	0.00	20	21.25	21.30	-20	958	-2.09%
2018/01/04	0	0.00	1	21.60	21.00	-1	940	-0.11%
2018/01/03	0	0.00	1	20.65	21.00	-1	918	-0.11%
2018/01/02	5	20.60	0	0.00	20.90	5	915	0.55%