威盛 (2388)-元大-南勢角券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
138.0
漲跌
▼2.5
漲幅
-1.78%
成交量
21,926張
產業
上市半導體類股
651人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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
2024/09/20	1	141.00	2.6	139.42	138.00	-1.6	9,316	-0.02%
2024/09/19	0	0.00	0.3	140.00	140.50	-0.3	9,014	0.00%
2024/09/18	2	135.75	2	134.50	133.00	0	8,797	0.00%
2024/09/16	1	137.50	1	138.50	136.00	0	8,888	0.00%
2024/09/13	1	131.50	1	132.50	138.00	0	8,900	0.00%
2024/09/12	3	129.67	3	131.00	132.00	0	8,629	0.00%
2024/09/11	7	124.93	7	121.64	121.50	0	8,625	0.00%
2024/09/09	3	120.67	3	121.50	125.50	0	8,698	0.00%
2024/09/05	0	0.00	2	123.75	124.00	-2	8,566	-0.02%
2024/09/04	1	119.00	1	123.00	121.00	0	8,599	0.00%
2024/09/03	1	132.50	2	130.50	128.50	-1	8,531	-0.01%
2024/08/30	4.6	134.52	1	136.00	133.00	3.6	8,420	0.04%
2024/08/29	4	132.50	4	133.75	133.50	0	8,327	0.00%
2024/08/28	2	137.50	7	140.93	133.00	-5	8,239	-0.06%
2024/08/27	4	133.75	2	133.25	133.50	2	7,981	0.03%
2024/08/26	5	137.60	2.3	135.43	135.50	2.7	7,930	0.03%
2024/08/23	3	137.00	4	137.25	138.50	-1	7,802	-0.01%
2024/08/22	2	132.00	2	132.25	133.50	0	7,685	0.00%
2024/08/21	24	130.77	24	129.60	130.50	0	7,541	0.00%
2024/08/20	2	127.75	1.5	127.50	131.00	0.5	7,343	0.01%
2024/08/19	2	123.75	3.5	124.71	125.50	-1.5	7,137	-0.02%
2024/08/16	4	121.00	5	122.20	124.50	-1	6,975	-0.01%
2024/08/15	0.1	112.50	0	0.00	113.50	0.1	6,641	0.00%
2024/08/14	1.1	107.36	1	108.50	104.50	0.1	6,528	0.00%
2024/08/12	0	0.00	4	98.55	101.00	-4	6,432	-0.06%
2024/08/09	0	0.00	0.5	100.00	96.60	-0.5	6,394	-0.01%
2024/08/07	2	100.50	3	100.50	99.90	-1	6,353	-0.02%
2024/08/06	2.5	94.84	1	103.50	91.60	1.5	6,526	0.02%
2024/08/05	3	103.67	0	0.00	101.50	3	6,407	0.05%
2024/08/02	2	115.00	0	0.00	112.50	2	6,390	0.03%
2024/08/01	0.1	120.50	0	0.00	119.00	0.1	6,299	0.00%
2024/07/31	1	122.00	1	122.00	121.00	0	6,198	0.00%
2024/07/29	1	117.00	0	0.00	114.50	1	6,103	0.02%
2024/07/16	1.3	126.15	1	128.00	124.00	0.3	6,027	0.00%
2024/07/10	0	0.00	1	127.00	126.50	-1	6,309	-0.02%
2024/07/08	3	119.17	0	0.00	119.00	3	6,801	0.04%
2024/07/04	0	0.00	12	119.00	119.00	-12	6,733	-0.18%
2024/07/03	0	0.00	2	116.50	118.00	-2	6,721	-0.03%
2024/07/02	2	113.50	0	0.00	113.00	2	6,695	0.03%
2024/06/28	0	0.00	1	116.50	116.50	-1	6,728	-0.01%
2024/06/27	12	114.00	0	0.00	112.00	12	6,752	0.18%
2024/06/26	1	113.50	0	0.00	113.00	1	6,785	0.01%
2024/06/20	0	0.00	1	129.00	128.00	-1	7,379	-0.01%
2024/06/19	0	0.00	9	126.22	124.50	-9	7,288	-0.12%
2024/06/18	0	0.00	1	128.50	128.50	-1	7,257	-0.01%
2024/06/17	1	124.50	13	116.96	126.00	-12	7,178	-0.17%
2024/06/14	0	0.00	2	118.50	115.00	-2	6,927	-0.03%
2024/06/12	0	0.00	1	108.50	109.00	-1	6,855	-0.01%
2024/06/11	21	110.95	0.3	115.50	110.00	20.8	6,930	0.30%
2024/06/07	0	0.00	1	119.50	118.50	-1	6,954	-0.01%
2024/06/06	1	117.50	0	0.00	114.00	1	6,935	0.01%
2024/06/04	0	0.00	0.1	120.50	119.00	-0.1	7,211	0.00%
2024/05/28	0	0.00	4	117.50	119.00	-4	7,691	-0.05%
2024/05/23	3	114.83	0	0.00	114.50	3	7,766	0.04%
2024/05/22	2	117.75	0	0.00	117.50	2	7,847	0.03%
2024/05/20	0	0.00	2	117.25	116.00	-2	8,019	-0.02%
2024/05/16	0.1	114.50	0	0.00	114.50	0.1	8,104	0.00%
2024/05/15	1	115.50	0	0.00	113.50	1	8,220	0.01%
2024/05/14	0	0.00	1	115.50	115.00	-1	8,343	-0.01%
2024/05/13	2	113.75	0	0.00	112.00	2	8,466	0.02%
2024/05/10	3	117.49	1	113.50	113.50	2	8,599	0.02%
2024/05/09	2	122.00	0.1	123.00	121.50	2	8,372	0.02%
2024/05/08	1.1	127.02	0	0.00	127.00	1.1	8,359	0.01%
2024/05/06	1	125.00	1	123.50	123.50	0	8,495	0.00%
2024/05/03	1	124.50	0	0.00	123.50	1	8,577	0.01%
2024/05/02	0	0.00	1	128.00	127.50	-1	8,627	-0.01%
2024/04/29	1	131.50	0	0.00	130.00	1	8,763	0.01%
2024/04/26	0.3	134.00	0	0.00	131.00	0.3	8,842	0.00%
2024/04/25	4	128.50	5	128.50	129.00	-1	8,838	-0.01%
2024/04/24	2	125.00	2	126.00	130.00	0	8,896	0.00%
2024/04/23	0	0.00	0.1	122.00	121.00	-0.1	9,048	0.00%
2024/04/22	1.5	122.67	0	0.00	121.00	1.5	9,123	0.02%
2024/04/19	0.5	135.00	0	0.00	128.00	0.5	9,217	0.01%
2024/04/16	5	135.30	7	136.07	137.00	-2	9,409	-0.02%
2024/04/15	7	145.14	6	144.83	139.00	1	9,595	0.01%
2024/04/12	2	140.00	21.4	139.20	140.00	-19.4	9,891	-0.20%
2024/04/09	2	129.50	2	130.50	131.00	0	10,007	0.00%
2024/04/03	1	130.00	0	0.00	129.50	1	10,292	0.01%
2024/04/01	1.1	131.14	0	0.00	132.00	1.1	10,566	0.01%
2024/03/29	0.1	128.00	0	0.00	125.50	0.1	10,813	0.00%
2024/03/28	4	128.00	4	129.00	126.00	0	10,978	0.00%
2024/03/27	5	130.50	3	129.00	127.50	2	11,173	0.02%
2024/03/26	31	135.90	15	135.47	131.50	16	11,227	0.14%
2024/03/25	0	0.00	3	134.50	134.50	-3	10,741	-0.03%
2024/03/22	8	122.25	7	122.43	122.50	1	10,943	0.01%
2024/03/21	4	121.50	4.1	120.02	121.50	-0.1	11,314	0.00%
2024/03/20	2	119.00	1	120.00	120.00	1	12,008	0.01%
2024/03/19	1	121.00	0.1	122.00	120.00	1	12,105	0.01%
2024/03/18	4	122.00	4.2	121.48	122.00	-0.2	12,316	0.00%
2024/03/15	1	122.50	1.2	123.63	121.00	-0.2	12,709	0.00%
2024/03/14	0	0.00	1	121.50	122.50	-1	13,710	-0.01%
2024/03/13	2	123.50	1	123.00	123.00	1	14,188	0.01%
2024/03/11	0	0.00	0.4	130.50	129.00	-0.4	14,997	0.00%
2024/03/08	3	134.67	5	137.30	131.00	-2	15,156	-0.01%
2024/03/07	5.2	137.35	3	138.33	137.50	2.2	15,459	0.01%
2024/03/06	1	128.50	0	0.00	128.50	1	15,394	0.01%
2024/02/29	1	129.50	1	131.50	132.00	0	16,958	0.00%
2024/02/27	1	130.50	1	130.50	130.00	0	17,108	0.00%
2024/02/26	0	0.00	1	134.00	132.50	-1	17,706	-0.01%
2024/02/23	2	136.50	2	135.50	134.00	0	18,732	0.00%
2024/02/20	1	136.00	10	136.50	136.50	-9	20,833	-0.04%
2024/02/19	0	0.00	2	139.50	137.00	-2	21,480	-0.01%
2024/02/16	4	140.75	2	140.25	141.00	2	22,655	0.01%
2024/02/15	0	0.00	2	137.75	136.00	-2	23,835	-0.01%
2024/02/02	1	144.50	1	140.50	143.00	0	24,008	0.00%
2024/02/01	1	137.00	0	0.00	137.00	1	24,146	0.00%
2024/01/31	5	138.80	5	138.90	138.50	0	24,912	0.00%
2024/01/30	0	0.00	4	138.00	138.50	-4	25,466	-0.02%
2024/01/29	4	140.25	3	141.00	141.50	1	27,200	0.00%
2024/01/26	0	0.00	1	141.00	140.00	-1	28,504	0.00%
2024/01/24	2	146.00	0	0.00	143.50	2	29,380	0.01%
2024/01/23	4	147.75	4	147.25	146.50	0	29,733	0.00%
2024/01/22	5	147.90	7	147.21	148.00	-2	30,158	-0.01%
2024/01/19	3	145.50	3	145.50	145.00	0	30,462	0.00%
2024/01/18	1	141.01	2	141.75	143.00	-1	30,718	0.00%
2024/01/17	6	145.00	3	149.49	143.50	3	31,186	0.01%
2024/01/16	0	148.50	0	0.00	147.50	0	31,268	0.00%
2024/01/15	1.2	150.08	1	150.50	149.50	0.2	31,362	0.00%
2024/01/12	4	144.63	5.2	146.96	145.50	-1.2	31,612	0.00%
2024/01/11	1	151.00	2	150.50	150.00	-1	31,796	0.00%
2024/01/10	3	150.50	3	149.50	152.50	0	33,245	0.00%
2024/01/09	4	150.63	4	148.38	149.00	0	33,456	0.00%
2024/01/08	11	160.73	15	162.60	149.00	-4	33,451	-0.01%
2024/01/05	4	155.88	4	158.38	160.00	0	33,127	0.00%
2024/01/04	3	157.50	4.1	156.68	157.00	-1.1	33,237	0.00%
2024/01/03	3.1	156.53	4	158.13	156.50	-0.9	33,381	0.00%
2024/01/02	4	152.62	5	156.60	157.00	-1	33,333	0.00%
2023/12/29	0	0.00	0	154.00	156.50	0	33,292	0.00%
2023/12/27	3	152.50	4	153.75	153.00	-1	33,848	0.00%
2023/12/26	7	158.57	5	157.90	157.00	2	34,020	0.01%
2023/12/25	4	156.50	4	156.88	156.50	0	33,926	0.00%
2023/12/22	9	155.22	1	155.50	155.50	8	33,954	0.02%
2023/12/20	2	153.50	5	153.30	151.50	-3	34,141	-0.01%
2023/12/19	3	152.00	5.6	151.27	152.00	-2.6	34,211	-0.01%
2023/12/18	3.3	157.04	4	152.00	152.50	-0.7	34,286	0.00%
2023/12/15	6	159.25	4	156.88	156.00	2	34,194	0.01%
2023/12/14	2	164.50	3	163.50	165.00	-1	33,968	0.00%
2023/12/13	3.4	165.31	3	161.00	161.00	0.4	34,449	0.00%
2023/12/12	3.4	163.83	3	161.67	163.50	0.4	35,051	0.00%
2023/12/11	18.4	169.22	3	168.50	161.50	15.4	34,894	0.04%
2023/12/08	5	172.60	19	172.47	174.00	-14	33,960	-0.04%
2023/12/07	8	164.50	6	164.75	166.00	2	33,596	0.01%
2023/12/05	10	169.50	1	167.50	169.50	9	33,200	0.03%
2023/12/04	2	173.00	0	0.00	173.00	2	33,133	0.01%
2023/12/01	6	174.83	8	173.44	176.50	-2	32,795	-0.01%
2023/11/30	7	172.86	8.3	172.80	172.50	-1.3	32,648	0.00%
2023/11/29	6	170.58	8.1	170.56	170.50	-2.1	32,301	-0.01%
2023/11/28	10.1	170.24	16.2	168.98	168.00	-6.2	32,070	-0.02%
2023/11/27	5.1	163.64	4	159.88	160.00	1.1	31,641	0.00%
2023/11/24	13	165.00	3	164.50	165.00	10	31,699	0.03%
2023/11/23	6.1	165.66	14	167.79	163.50	-7.9	31,774	-0.02%
2023/11/22	10	169.85	10.3	170.79	170.50	-0.3	31,908	0.00%
2023/11/21	6	166.25	5	168.20	168.50	1	31,430	0.00%
2023/11/20	4.1	164.86	4	162.62	166.00	0	31,221	0.00%
2023/11/17	16.3	160.41	24	158.23	164.00	-7.7	30,986	-0.02%
2023/11/16	7	158.21	8.1	157.38	160.00	-1.1	29,688	0.00%
2023/11/15	17.1	155.76	12.1	156.07	158.50	5	29,107	0.02%
2023/11/14	18.2	147.88	24.3	147.71	149.50	-6.1	28,172	-0.02%
2023/11/13	0	0.00	14	138.50	138.50	-14	27,196	-0.05%
2023/11/10	6	128.33	6	128.83	126.00	0	27,211	0.00%
2023/11/09	5.3	129.23	5	128.60	129.00	0.3	27,142	0.00%
2023/11/08	19.1	130.86	12.3	131.80	129.00	6.8	27,019	0.03%
2023/11/07	16	134.09	4.1	131.54	133.50	11.9	26,701	0.04%
2023/11/06	25.1	143.26	21.2	140.05	135.00	3.9	26,450	0.01%
2023/11/03	26.5	137.66	27	142.05	145.00	-0.5	25,118	0.00%
2023/11/02	25	126.68	40	126.99	132.00	-15	24,186	-0.06%
2023/11/01	6	120.42	6	120.67	120.00	0	23,920	0.00%
2023/10/31	19	120.47	7	121.36	119.00	12	23,942	0.05%
2023/10/30	10	122.90	22	123.59	123.00	-12	23,924	-0.05%
2023/10/27	7	120.50	9	117.17	117.00	-2	23,866	-0.01%
2023/10/26	23	120.52	10.1	120.50	119.00	12.9	23,523	0.06%
2023/10/25	10	119.25	18	125.86	124.00	-8	23,188	-0.03%
2023/10/24	4	115.25	3.1	113.21	117.50	1	22,575	0.00%
2023/10/23	5.1	115.02	2.1	116.50	114.50	3.1	22,310	0.01%
2023/10/20	15.1	117.09	8	117.44	116.50	7.1	22,156	0.03%
2023/10/19	9	122.89	4	120.75	122.50	5	21,788	0.02%
2023/10/18	24	133.01	34.2	132.43	121.50	-10.2	21,471	-0.05%
2023/10/17	1	129.50	4	130.42	134.50	-3	19,814	-0.02%
2023/10/16	7	123.21	9.1	123.44	122.50	-2	19,488	-0.01%
2023/10/13	8.1	120.43	9	120.00	122.00	-1	19,195	0.00%
2023/10/12	4	111.25	20	116.15	118.50	-16	19,873	-0.08%
2023/10/11	20	110.20	3	112.50	108.00	17	20,327	0.08%
2023/10/06	2	118.00	1	116.00	116.00	1	20,959	0.00%
2023/10/05	7	118.14	5	117.30	117.00	2	21,594	0.01%
2023/10/04	13	117.65	9	118.11	118.50	4	22,450	0.02%
2023/10/03	22	123.09	15	120.64	118.00	7	22,460	0.03%
2023/10/02	8	124.75	10.2	124.45	123.00	-2.2	22,027	-0.01%
2023/09/28	6	120.58	10	120.70	118.50	-4	22,128	-0.02%
2023/09/27	7	117.64	5	119.00	121.50	2	21,906	0.01%
2023/09/26	10	118.95	16	119.13	117.00	-6	21,747	-0.03%
2023/09/25	18.1	121.67	8	122.31	122.00	10.1	21,526	0.05%
2023/09/22	13	118.54	13	119.23	120.00	0	21,249	0.00%
2023/09/21	6	114.25	6	116.75	119.00	0	21,117	0.00%
2023/09/20	13	116.81	10	115.95	115.50	3	20,877	0.01%
2023/09/19	13.1	122.46	6.1	121.29	118.00	7	20,651	0.03%
2023/09/18	5.1	121.72	6.1	121.01	122.50	-1	20,183	0.00%
2023/09/15	9.1	118.40	17.2	119.28	120.00	-8.2	19,566	-0.04%
2023/09/14	0	0.00	2	110.50	111.00	-2	18,784	-0.01%
2023/09/13	1	100.50	1	103.00	101.00	0	18,675	0.00%
2023/09/12	4	103.00	2	102.00	103.00	2	18,860	0.01%
2023/09/11	9	110.61	2	107.00	105.50	7	18,751	0.04%
2023/09/08	2	113.50	2	114.00	116.50	0	18,518	0.00%
2023/09/07	1	117.00	1.4	116.21	115.00	-0.4	18,412	0.00%
2023/09/06	7	116.71	5	115.40	116.50	2	18,611	0.01%
2023/09/05	10.1	117.51	5	116.91	118.00	5.1	18,805	0.03%
2023/09/04	2.1	113.94	2	116.00	116.00	0.1	18,827	0.00%
2023/09/01	0	0.00	1	114.50	112.50	-1	18,965	-0.01%
2023/08/31	2	115.25	3	116.00	115.00	-1	19,335	-0.01%
2023/08/30	4	113.63	11	113.73	114.50	-7	19,752	-0.04%
2023/08/29	10	108.75	10	109.25	109.00	0	19,823	0.00%
2023/08/28	18.1	116.64	9.1	112.76	108.50	9	19,677	0.05%
2023/08/25	3.1	117.68	9.8	120.14	120.50	-6.7	18,965	-0.04%
2023/08/24	5.1	117.66	3	115.00	113.50	2.1	18,625	0.01%
2023/08/23	32	111.55	14	115.36	115.00	18	18,734	0.10%
2023/08/22	1	112.50	15	112.40	110.00	-14	18,597	-0.08%
2023/08/21	2	110.75	8	110.00	108.50	-6	18,705	-0.03%
2023/08/18	23	111.30	17.3	113.91	108.00	5.7	18,625	0.03%
2023/08/17	7	115.50	18	116.39	116.00	-11	18,354	-0.06%
2023/08/16	5	111.70	4	112.25	113.50	1	18,081	0.01%
2023/08/15	3	112.67	5	112.40	110.00	-2	17,939	-0.01%
2023/08/14	6	109.33	5	109.30	109.00	1	17,783	0.01%
2023/08/11	28	108.32	19	108.71	110.00	9	17,660	0.05%
2023/08/10	5.4	108.52	6.1	107.84	109.50	-0.7	17,245	0.00%
2023/08/09	13	110.15	16	110.09	109.50	-3	16,904	-0.02%
2023/08/08	8.1	106.44	1	112.50	105.50	7.1	16,460	0.04%
2023/08/07	8	116.44	2	114.50	117.00	6	16,266	0.04%
2023/08/04	3	111.17	3	108.83	109.50	0	15,730	0.00%
2023/08/02	4	110.50	4	121.13	113.50	0	15,495	0.00%
2023/08/01	0	0.00	0.2	122.00	121.50	-0.2	15,096	0.00%
2023/07/31	5	138.22	0	0.00	133.00	5	14,649	0.03%
2023/07/28	0	0.00	0	140.50	147.50	0	14,586	0.00%
2023/07/24	1	151.00	0.1	150.00	151.00	0.9	14,518	0.01%
2023/07/21	0.2	148.00	3	143.50	148.50	-2.9	14,490	-0.02%
2023/07/20	0	0.00	5	133.90	135.00	-5	14,460	-0.03%
2023/07/19	0	0.00	1.1	122.19	127.50	-1.1	14,434	-0.01%
2023/07/18	3	127.33	3	123.67	125.00	0	14,485	0.00%
2023/07/17	16.2	130.62	18	129.97	130.00	-1.8	14,425	-0.01%
2023/07/14	5.1	124.90	9.4	126.10	127.00	-4.4	13,341	-0.03%
2023/07/13	6	112.51	35	114.00	115.50	-29	12,613	-0.23%
2023/07/12	7	101.29	7	102.86	105.00	0	11,715	0.00%
2023/07/11	1.1	94.55	12.2	95.45	95.50	-11.1	11,020	-0.10%
2023/07/10	5	85.50	7	86.19	86.90	-2	10,104	-0.02%
2023/07/06	0	0.00	21	86.20	83.80	-21	9,928	-0.21%
2023/07/04	20	80.80	20	82.10	81.60	0	9,601	0.00%
2023/07/03	0	0.00	6	83.02	81.60	-6	9,611	-0.06%
2023/06/30	0	80.30	0	0.00	81.00	0	9,650	0.00%
2023/06/29	6	79.50	0	0.00	80.10	6	9,705	0.06%
2023/06/28	0	0.00	1	77.20	80.00	-1	9,781	-0.01%
2023/06/27	1	78.80	0	0.00	76.70	1	10,125	0.01%
2023/06/21	2	80.00	2	79.80	79.80	0	10,768	0.00%
2023/06/19	57	83.39	0	0.00	81.60	57	11,007	0.52%
2023/06/16	6	81.05	28	84.33	84.60	-22	11,359	-0.19%
2023/06/15	3	82.30	1	82.00	81.90	2	11,440	0.02%
2023/06/14	37	82.74	6	83.58	82.00	31	11,769	0.26%
2023/06/13	0	0.00	6	85.50	84.20	-6	12,105	-0.05%
2023/06/12	11	83.27	2	82.60	83.90	9	12,564	0.07%
2023/06/09	0	0.00	21	87.28	87.90	-21	12,720	-0.17%
2023/06/08	23	85.08	4	85.35	84.80	19	13,013	0.15%
2023/06/06	5	87.86	6	86.40	87.50	-1	14,003	-0.01%
2023/06/05	1.2	89.29	2.3	89.87	88.20	-1	13,742	-0.01%
2023/06/02	9.3	84.26	39.7	84.76	84.30	-30.4	13,298	-0.23%
2023/06/01	1.3	81.17	0	0.00	83.10	1.3	13,393	0.01%
2023/05/29	1	83.00	8	83.59	83.10	-7	14,588	-0.05%
2023/05/24	1	76.00	0	0.00	76.50	1	16,271	0.01%
2023/05/22	2.1	75.53	0	0.00	77.10	2.1	17,148	0.01%
2023/05/12	0	0.00	20	73.70	73.50	-20	17,428	-0.11%
2023/05/11	20	71.70	0	0.00	71.70	20	17,946	0.11%
2023/05/09	0	0.00	0	73.10	73.00	0	17,911	0.00%
2023/05/08	0	0.00	0	74.90	74.80	0	18,028	0.00%
2023/05/05	0	0.00	1	74.80	74.80	-1	18,545	-0.01%
2023/04/28	0	0.00	1	74.60	74.00	-1	19,342	-0.01%
2023/04/27	0	0.00	1	73.70	73.60	-1	19,299	-0.01%
2023/04/26	0	0.00	5	72.50	73.00	-5	19,270	-0.03%
2023/04/25	0	0.00	1	73.50	73.50	-1	19,280	-0.01%
2023/04/21	3	76.70	3	77.60	76.70	0	19,280	0.00%
2023/04/20	1	78.20	1	78.80	77.80	0	19,231	0.00%
2023/04/17	0	0.00	1	82.40	82.10	-1	19,301	-0.01%
2023/04/13	30	83.10	1	84.40	82.20	29	19,515	0.15%
2023/04/11	2	88.20	2	86.10	85.60	0	19,588	0.00%
2023/04/10	1	86.78	0	0.00	87.40	1	19,543	0.01%
2023/04/07	2	85.41	0	0.00	85.40	2	19,545	0.01%
2023/03/31	0	0.00	3	85.70	86.00	-3	19,512	-0.02%
2023/03/30	0	0.00	3	84.07	84.80	-3	19,493	-0.02%
2023/03/29	2	81.95	3	84.02	83.30	-1	19,515	-0.01%
2023/03/28	4	84.30	0	0.00	84.10	4	19,537	0.02%
2023/03/27	3	90.73	3	89.73	89.70	0	19,220	0.00%
2023/03/24	16.3	91.53	18.3	91.77	89.60	-2	19,247	-0.01%
2023/03/22	8.3	89.16	5	89.80	89.50	3.3	18,928	0.02%
2023/03/21	4	91.23	11	91.60	89.10	-7	19,292	-0.04%
2023/03/20	2	90.75	3	90.90	91.80	-1	19,422	-0.01%
2023/03/17	12	89.60	0	0.00	89.80	12	19,692	0.06%
2023/03/15	6	90.93	16	91.95	89.60	-10	19,380	-0.05%
2023/03/14	1	89.50	1	90.00	88.00	0	19,026	0.00%
2023/03/13	2	93.70	3	92.10	92.90	-1	18,928	-0.01%
2023/03/10	13	94.80	5	95.08	94.80	8	18,556	0.04%
2023/03/09	2	91.85	5	95.40	96.00	-3	18,325	-0.02%
2023/03/08	1	87.90	1	88.50	87.30	0	18,601	0.00%
2023/03/07	7	88.00	1	87.60	87.60	6	18,539	0.03%
2023/03/06	5	85.97	7	88.30	89.50	-2	18,424	-0.01%
2023/03/03	5	85.30	0.7	85.00	85.00	4.3	18,250	0.02%
2023/03/02	0	88.20	0	0.00	87.90	0	17,890	0.00%
2023/03/01	2	90.49	1.1	90.45	89.70	0.9	17,649	0.01%
2023/02/24	22.1	87.51	23.1	88.46	90.80	-1	17,103	-0.01%
2023/02/23	7	77.67	11.2	82.75	83.80	-4.2	15,978	-0.03%
2023/02/22	2.2	78.27	2.4	77.93	76.20	-0.2	15,663	0.00%
2023/02/21	1.1	80.42	9.1	80.42	80.30	-8.1	15,878	-0.05%
2023/02/20	1	75.40	2	75.85	75.50	-1	15,458	-0.01%
2023/02/17	1	74.30	0	0.00	73.90	1	15,640	0.01%
2023/02/14	5	73.70	2	74.00	73.70	3	16,523	0.02%
2023/02/13	2.3	74.74	1.1	75.27	74.60	1.2	17,127	0.01%
2023/02/10	3	75.23	1	75.10	73.40	2	17,636	0.01%
2023/02/09	3.2	77.23	3.2	77.16	75.30	0	18,042	0.00%
2023/02/08	1	72.30	1	72.30	74.50	0	18,685	0.00%
2023/02/06	1	72.80	6	72.35	72.60	-5	19,424	-0.03%
2023/02/03	33.3	73.65	34	73.21	72.20	-0.7	19,497	0.00%
2023/02/02	12	76.46	10.2	76.91	77.00	1.9	19,396	0.01%
2023/01/31	0.2	69.70	0	0.00	69.50	0.2	19,298	0.00%
2023/01/30	0	0.00	1	68.30	68.40	-1	19,549	-0.01%
2023/01/17	0	0.00	1	66.50	66.60	-1	19,758	-0.01%
2023/01/13	1	67.20	1	68.20	67.00	0	20,236	0.00%
2023/01/12	2	68.90	0	0.00	68.10	2	20,539	0.01%
2023/01/11	1	70.10	2	69.80	69.30	-1	20,819	0.00%
2023/01/10	1	70.50	1	70.30	70.30	0	21,199	0.00%
2023/01/09	1	71.10	2	70.80	70.70	-1	21,555	0.00%
2023/01/06	2	69.50	1	69.70	69.70	1	22,169	0.00%
2023/01/04	1	70.20	1	69.30	69.30	0	23,375	0.00%
2023/01/03	0	0.00	2	67.50	69.10	-2	23,527	-0.01%
2022/12/30	5	69.32	5	67.58	67.30	0	23,873	0.00%
2022/12/29	0	0.00	1	66.80	67.40	-1	24,176	0.00%
2022/12/28	1	69.50	0	0.00	67.90	1	25,018	0.00%
2022/12/27	0	0.00	1	70.80	70.90	-1	25,275	0.00%
2022/12/22	1	70.00	0	0.00	69.40	1	26,626	0.00%
2022/12/20	0	0.00	1	69.40	69.80	-1	27,653	0.00%
2022/12/19	0	0.00	0.2	72.10	71.20	-0.2	27,981	0.00%
2022/12/16	0	0.00	3	73.30	73.10	-3	28,384	-0.01%
2022/12/14	11	74.80	1	74.50	74.50	10	28,913	0.03%
2022/12/13	3.7	76.36	5	75.72	75.00	-1.4	28,958	0.00%
2022/12/12	6.6	75.85	3	74.47	73.60	3.6	28,681	0.01%
2022/12/09	0	0.00	2.2	75.96	76.80	-2.2	28,540	-0.01%
2022/12/08	1.2	70.66	3	73.43	74.70	-1.8	28,608	-0.01%
2022/12/07	1	71.30	0	0.00	70.20	1	29,142	0.00%
2022/12/06	3.4	73.12	2	71.70	71.70	1.4	30,033	0.00%
2022/12/05	2.6	75.08	4	76.15	73.60	-1.4	30,158	0.00%
2022/12/02	0.9	74.74	0	0.00	75.00	0.9	29,998	0.00%
2022/12/01	6.4	76.49	0.3	74.50	74.40	6.1	30,046	0.02%
2022/11/30	3.3	72.83	12	74.18	74.00	-8.7	29,730	-0.03%
2022/11/29	0	0.00	2	68.50	68.30	-2	29,546	-0.01%
2022/11/28	1	69.10	1	68.50	68.20	0	30,800	0.00%
2022/11/25	12	69.43	1	68.60	68.60	11	32,655	0.03%
2022/11/24	1	71.60	2.3	72.14	71.90	-1.3	33,411	0.00%
2022/11/23	1	71.20	1	71.00	70.90	0	33,963	0.00%
2022/11/22	0.2	70.80	2	70.75	70.80	-1.9	34,410	-0.01%
2022/11/21	6	72.83	4	70.80	70.80	2	34,985	0.01%
2022/11/18	1.2	74.39	5.3	72.82	72.40	-4.1	34,973	-0.01%
2022/11/17	8	72.81	5	73.26	74.30	3	34,894	0.01%
2022/11/16	3	71.17	11	71.60	71.50	-8	34,705	-0.02%
2022/11/15	2.2	68.70	4	69.50	70.30	-1.9	34,609	-0.01%
2022/11/14	2.1	68.40	0	0.00	68.50	2.1	34,814	0.01%
2022/11/11	3	70.10	1	67.30	67.40	2	34,912	0.01%
2022/11/10	13	68.95	11	69.71	68.90	2	34,807	0.01%
2022/11/09	12	71.20	7	71.69	69.70	5	34,981	0.01%
2022/11/08	14	72.01	12.7	72.83	70.90	1.3	34,871	0.00%
2022/11/07	12.3	70.90	10	71.60	70.10	2.3	34,274	0.01%
2022/11/04	10	69.89	7	70.76	70.30	3	33,789	0.01%
2022/11/03	3.1	66.31	20	67.38	70.60	-16.9	32,646	-0.05%
2022/11/02	12	64.33	2	64.20	64.20	10	32,059	0.03%
2022/11/01	7	63.51	2	64.30	64.50	5	31,810	0.02%
2022/10/31	6.2	63.28	8	63.89	64.10	-1.8	31,629	-0.01%
2022/10/28	4	60.58	1	60.30	60.20	3	31,345	0.01%
2022/10/27	6.1	61.36	7	62.26	62.90	-0.9	31,169	0.00%
2022/10/26	3	61.07	3	60.97	59.70	0	30,884	0.00%
2022/10/25	3	61.33	3	61.67	60.90	0	30,630	0.00%
2022/10/24	3	63.47	3	63.33	62.60	0	30,509	0.00%
2022/10/21	2	63.85	2	63.00	61.70	0	30,355	0.00%
2022/10/20	3	63.57	3	63.77	64.60	0	30,864	0.00%
2022/10/19	3	65.87	2	64.20	64.00	1	32,142	0.00%
2022/10/18	1	67.50	2	65.15	65.00	-1	33,150	0.00%
2022/10/17	4	62.90	6	64.30	66.00	-2	33,887	-0.01%
2022/10/14	10	63.64	9	63.81	64.00	1	34,011	0.00%
2022/10/13	3	62.60	4	61.00	60.00	-1	33,615	0.00%
2022/10/12	5	65.30	3	65.30	64.70	2	33,001	0.01%
2022/10/11	4	72.13	4	71.80	71.80	0	32,494	0.00%
2022/10/07	8	79.10	5	79.06	79.70	3	32,278	0.01%
2022/10/06	1	79.10	4	78.73	78.50	-3	31,956	-0.01%
2022/10/05	6.2	79.03	7	80.53	78.70	-0.8	31,799	0.00%
2022/10/04	1	77.70	2	77.90	77.60	-1	31,121	0.00%
2022/10/03	3	76.77	1	74.80	75.30	2	30,944	0.01%
2022/09/30	2	75.35	3	76.63	79.00	-1	30,855	0.00%
2022/09/29	3	77.17	2	76.60	76.10	1	31,036	0.00%
2022/09/28	5	78.72	3	77.63	74.40	2	31,298	0.01%
2022/09/27	6	79.57	5	80.54	82.20	1	31,239	0.00%
2022/09/26	11	83.63	8	83.55	79.80	3	30,961	0.01%
2022/09/23	9.1	88.06	9	88.81	88.60	0.1	30,712	0.00%
2022/09/22	9.2	90.43	8	91.43	91.40	1.2	30,353	0.00%
2022/09/21	1	87.90	1	88.50	88.50	0	29,891	0.00%
2022/09/20	2	88.70	2	87.60	88.30	0	30,285	0.00%
2022/09/19	6	88.02	4	86.75	86.50	2	30,186	0.01%
2022/09/16	3	88.40	5	88.54	88.70	-2	29,989	-0.01%
2022/09/15	12	91.08	6	90.35	88.50	6	29,667	0.02%
2022/09/14	3	89.43	15	89.02	92.40	-12	29,378	-0.04%
2022/09/13	11	89.09	7	88.89	89.00	4	28,505	0.01%
2022/09/12	2	84.50	4	85.50	87.40	-2	27,457	-0.01%
2022/09/08	2	79.35	4	79.25	79.50	-2	27,151	-0.01%
2022/09/07	2	80.45	2	78.75	78.50	0	26,915	0.00%
2022/09/06	7	82.79	5	81.38	80.40	2	26,530	0.01%
2022/09/05	1	87.90	1	83.80	83.10	0	25,997	0.00%
2022/09/02	7	89.06	4	89.80	86.50	3	25,440	0.01%
2022/09/01	14	90.24	12.8	88.90	88.60	1.3	23,993	0.01%
2022/08/31	6	84.33	9	87.31	90.50	-3	22,015	-0.01%
2022/08/30	6	82.33	4	83.03	82.30	2	20,950	0.01%
2022/08/29	5	79.28	4	79.20	80.00	1	20,170	0.00%
2022/08/26	5	79.06	8.5	80.64	83.30	-3.5	19,583	-0.02%
2022/08/25	3	74.50	2	75.45	75.80	1	18,831	0.01%
2022/08/24	2	72.40	3	72.47	72.80	-1	18,556	-0.01%
2022/08/23	3	73.53	3	71.80	71.70	0	18,269	0.00%
2022/08/22	5.5	77.21	5	76.64	74.30	0.5	17,888	0.00%
2022/08/19	8	79.56	5	80.94	79.60	3	17,592	0.02%
2022/08/18	2	77.95	1	78.70	77.30	1	17,053	0.01%
2022/08/17	4	77.75	5	78.64	78.50	-1	16,700	-0.01%
2022/08/16	2	82.85	1	84.30	77.80	1	16,306	0.01%
2022/08/15	12	77.78	20	78.92	83.90	-8	15,725	-0.05%
2022/08/11	0	0.00	0.1	81.00	81.10	-0.1	15,002	0.00%
2022/08/10	0	0.00	3	80.93	80.80	-3	14,949	-0.02%
2022/08/09	0.1	77.00	0	0.00	76.70	0.1	14,871	0.00%
2022/08/05	1	71.80	0	0.00	73.00	1	14,739	0.01%
2022/08/04	0	0.00	1	67.50	70.00	-1	14,690	-0.01%
2022/08/03	0	0.00	1	76.90	73.00	-1	14,550	-0.01%
2022/08/01	2.3	75.42	0	0.00	74.80	2.3	14,408	0.02%
2022/07/29	0	0.00	1	74.50	73.00	-1	14,329	-0.01%
2022/07/27	8	71.99	8	71.26	73.00	0	14,073	0.00%
2022/07/26	13	73.18	15	71.58	73.30	-2	13,268	-0.02%
2022/07/25	7	67.63	20.1	67.90	72.80	-13.1	11,679	-0.11%
2022/07/22	21.1	64.39	6.1	65.91	66.20	15	10,286	0.15%
2022/07/21	6	55.95	6	57.23	60.30	0	9,123	0.00%
2022/07/20	3	53.03	4	54.85	54.90	-1	8,565	-0.01%
2022/07/19	1	52.20	1	50.90	50.90	0	8,248	0.00%
2022/07/18	2	53.15	2	53.55	52.50	0	8,159	0.00%
2022/07/15	1	51.90	1	51.60	51.60	0	7,962	0.00%
2022/07/14	1	51.20	1	51.60	51.70	0	7,883	0.00%
2022/07/13	1	52.20	1	51.00	51.00	0	7,705	0.00%
2022/07/12	1	51.60	1	50.60	49.95	0	7,391	0.00%
2022/07/11	1	54.30	1	53.20	53.20	0	7,151	0.00%
2022/07/08	5	56.02	3	55.63	54.90	2	6,933	0.03%
2022/07/07	14	57.14	12.1	58.30	57.60	1.9	6,461	0.03%
2022/07/06	4.1	55.04	10.4	55.23	55.00	-6.3	5,711	-0.11%
2022/07/05	11.4	54.69	11.1	56.09	57.20	0.3	4,986	0.01%
2022/07/04	7	49.16	4.1	49.90	52.00	2.9	4,338	0.07%
2022/07/01	17	50.58	20	50.36	47.85	-3	4,044	-0.07%
2022/06/30	1	49.00	1	46.90	47.75	0	3,730	0.00%
2022/06/29	3	53.40	2	50.40	49.95	1	3,555	0.03%
2022/06/28	7	54.79	6	55.15	55.40	1	3,309	0.03%
2022/06/27	3	53.80	2	54.60	54.60	1	2,744	0.04%
2022/06/24	1	47.20	1.1	49.35	49.70	-0.1	2,530	0.00%
2022/06/23	6	46.42	6	45.56	45.20	0	2,411	0.00%
2022/06/22	7	47.37	6	48.43	47.70	1	2,272	0.04%
2022/06/16	0	0.00	2	47.23	45.70	-2	1,869	-0.11%
2022/06/13	1	47.85	1	48.45	47.70	0	1,996	0.00%
2022/06/08	1	52.30	1.1	51.33	51.20	-0.1	2,097	0.00%
2022/06/02	1	53.90	1	52.50	52.50	0	2,308	0.00%
2022/06/01	1	53.10	1	53.50	53.00	0	2,373	0.00%
2022/05/31	2	52.15	2	52.75	53.10	0	2,436	0.00%
2022/05/30	1	52.00	1	52.00	51.90	0	2,632	0.00%
2022/05/23	1	52.00	1	51.70	51.70	0	2,986	0.00%
2022/05/20	1	51.60	1	51.60	51.20	0	3,027	0.00%
2022/05/17	1	49.65	1	50.00	50.80	0	3,070	0.00%
2022/05/13	1	47.95	2	48.13	48.10	-1	3,177	-0.03%
2022/05/12	1	48.25	1	47.25	47.25	0	3,235	0.00%
2022/04/26	1	51.40	1	51.90	51.20	0	4,066	0.00%
2022/04/18	0	55.20	0	0.00	55.00	0	4,770	0.00%
2022/04/15	0	0.00	1.3	56.36	56.00	-1.3	4,839	-0.03%
2022/04/13	3	58.70	4	59.05	59.00	-1	5,027	-0.02%
2022/04/12	0	0.00	1	57.60	57.30	-1	5,152	-0.02%
2022/04/08	1	61.10	1	60.00	60.00	0	5,297	0.00%
2022/04/01	2	65.30	0	0.00	65.50	2	5,555	0.04%
2022/03/31	2	66.45	0	0.00	65.90	2	5,702	0.04%
2022/03/30	2	67.50	1	66.40	66.40	1	5,947	0.02%
2022/03/29	1	67.40	1	66.80	67.10	0	6,206	0.00%
2022/03/28	1	65.30	1	66.50	66.60	0	6,521	0.00%
2022/03/25	1	66.40	1	66.10	66.10	0	6,649	0.00%
2022/03/24	2	65.80	2	66.55	67.30	0	6,868	0.00%
2022/03/22	1	64.50	1	65.20	65.60	0	7,585	0.00%
2022/03/18	0	0.00	2	63.00	64.80	-2	7,909	-0.03%
2022/03/17	0	0.00	3	62.27	62.70	-3	8,015	-0.04%
2022/03/15	2	58.50	0	0.00	58.50	2	8,592	0.02%
2022/03/10	1	59.70	3	60.07	60.00	-2	9,740	-0.02%
2022/03/09	2	58.50	0	0.00	57.90	2	10,495	0.02%
2022/03/08	0	0.00	6	56.95	56.70	-6	10,842	-0.06%
2022/03/07	0	0.00	2	59.80	59.30	-2	11,230	-0.02%
2022/03/04	1	64.60	1	65.20	64.00	0	11,737	0.00%
2022/03/03	4	67.95	1	68.70	66.10	3	12,164	0.02%
2022/03/02	2	68.70	1	68.40	68.40	1	12,643	0.01%
2022/02/24	0	0.00	2	61.75	61.50	-2	14,277	-0.01%
2022/02/22	5.4	64.68	3	64.30	64.30	2.4	15,252	0.02%
2022/02/21	3	66.43	1	66.80	66.30	2	15,693	0.01%
2022/02/18	0.1	66.60	0	0.00	67.60	0.1	16,670	0.00%
2022/02/16	0	0.00	5	67.90	68.00	-5	19,771	-0.03%
2022/02/15	2	65.55	2	66.70	65.60	0	21,772	0.00%
2022/02/14	0	0.00	4	65.43	65.20	-4	25,647	-0.02%
2022/01/26	1	67.10	1	67.50	67.00	0	31,799	0.00%
2022/01/25	0	0.00	1	67.00	66.50	-1	33,215	0.00%
2022/01/21	2	70.95	3	71.30	70.40	-1	35,072	0.00%
2022/01/20	0	0.00	3	71.67	71.00	-3	35,207	-0.01%
2022/01/14	1	70.80	2	71.40	72.10	-1	37,609	0.00%
2022/01/13	1	74.70	0	0.00	73.70	1	38,006	0.00%
2022/01/12	0	0.00	2	74.55	73.50	-2	38,002	-0.01%
2022/01/11	1.1	76.89	2	75.50	74.00	-0.9	37,927	0.00%
2022/01/10	0	0.00	8	78.40	78.80	-8	37,725	-0.02%
2022/01/07	1.1	77.89	1	77.70	78.10	0.1	37,654	0.00%
2022/01/06	0	0.00	3	82.10	82.00	-3	37,509	-0.01%
2022/01/05	2	83.30	0	0.00	83.50	2	37,444	0.01%
2022/01/04	2	86.55	7.1	87.38	86.00	-5.1	37,324	-0.01%
2022/01/03	1	86.40	1	87.50	86.40	0	37,205	0.00%
2021/12/30	1	85.80	1	86.40	85.90	0	37,130	0.00%
2021/12/29	1	86.50	14	86.94	87.40	-13	37,075	-0.04%
2021/12/28	4.7	87.95	2	86.90	86.60	2.7	37,005	0.01%
2021/12/27	1.2	88.08	1	89.20	89.00	0.2	36,847	0.00%
2021/12/24	15	88.19	3	87.97	87.70	12	36,731	0.03%
2021/12/23	0	0.00	25	89.37	89.40	-25	36,479	-0.07%
2021/12/22	1	88.70	0	0.00	86.50	1	36,184	0.00%
2021/12/20	3	86.93	4	86.83	87.80	-1	35,701	0.00%
2021/12/17	9	86.14	0	0.00	86.30	9	35,437	0.03%
2021/12/16	8.3	90.76	7	91.51	91.20	1.3	35,077	0.00%
2021/12/13	3	87.10	3	87.40	87.00	0	34,253	0.00%
2021/12/10	2	87.70	20	86.92	86.20	-18	34,088	-0.05%
2021/12/09	20.3	90.98	16	91.26	89.20	4.3	33,832	0.01%
2021/12/08	31	91.91	18	92.50	89.00	13	33,400	0.04%
2021/12/07	17	92.74	17	93.16	90.20	0	33,056	0.00%
2021/12/06	2	91.30	0	89.40	90.00	2	32,385	0.01%
2021/12/03	10.8	90.03	15.6	90.73	90.40	-4.7	32,138	-0.01%
2021/12/02	29.5	88.79	21	90.12	87.60	8.5	31,348	0.03%
2021/12/01	10	89.63	18	89.53	89.00	-8	30,951	-0.03%
2021/11/30	4	86.20	6	87.95	88.30	-2	30,503	-0.01%
2021/11/29	12.3	80.27	15	81.13	84.00	-2.7	29,973	-0.01%
2021/11/26	15.6	85.09	9	84.51	84.40	6.6	29,519	0.02%
2021/11/25	19	87.87	6	90.47	85.60	13	28,830	0.05%
2021/11/24	5	85.50	6	85.63	85.00	-1	27,866	0.00%
2021/11/23	20	86.01	20	84.59	85.80	0	27,499	0.00%
2021/11/22	24	90.08	15	90.43	90.50	9	26,899	0.03%
2021/11/19	4	90.85	12	91.05	90.50	-8	26,619	-0.03%
2021/11/18	37	90.49	24	90.77	89.10	13	25,846	0.05%
2021/11/17	21	94.50	21.1	93.14	92.80	-0.1	25,368	0.00%
2021/11/16	28.3	91.17	27	90.97	90.70	1.3	24,376	0.01%
2021/11/15	63.1	99.12	27	97.99	94.50	36.1	23,355	0.15%
2021/11/12	71.1	96.44	85	96.35	99.00	-14	21,248	-0.07%
2021/11/11	113.1	93.50	99	92.90	90.00	14.1	19,169	0.07%	大買/
2021/11/10	22	90.50	29.1	90.66	92.50	-7.1	15,253	-0.05%
2021/11/09	7.1	81.25	21.2	81.42	84.10	-14.1	13,734	-0.10%
2021/11/08	44	71.92	55	72.51	76.50	-11	12,992	-0.08%
2021/11/05	27.2	69.49	16	70.62	69.60	11.2	11,841	0.09%
2021/11/04	9	69.92	7	70.61	67.20	2	10,262	0.02%
2021/11/03	8	66.78	10.1	67.16	71.00	-2.1	9,459	-0.02%
2021/11/02	17	70.05	27	68.84	69.00	-10	8,675	-0.12%
2021/11/01	31	65.76	19	67.57	68.30	12	7,207	0.17%
2021/10/29	6	58.68	19	60.32	62.10	-13	5,907	-0.22%
2021/10/28	0	0.00	8	57.73	56.50	-8	5,203	-0.15%
2021/10/27	16	59.39	10	59.14	58.80	6	4,941	0.12%
2021/10/26	1	56.30	1	58.60	58.60	0	3,605	0.00%
2021/10/25	3	49.53	4	49.66	53.30	-1	3,185	-0.03%
2021/10/22	41	49.49	39	49.29	48.50	2	2,943	0.07%
2021/10/21	6	49.04	0	0.00	49.70	6	2,551	0.24%
2021/10/06	2	39.80	0	0.00	39.35	2	3,229	0.06%
2021/10/05	2	39.45	0	0.00	40.75	2	3,517	0.06%
2021/09/27	0	0.00	1	47.15	46.50	-1	4,602	-0.02%
2021/09/23	1	46.10	0	0.00	46.00	1	4,768	0.02%
2021/09/17	1	47.50	0	0.00	47.35	1	4,976	0.02%
2021/09/14	0	0.00	1	47.00	46.70	-1	5,232	-0.02%
2021/08/18	1	46.70	1	46.50	49.05	0	6,285	0.00%
2021/08/16	1	50.40	0	0.00	49.95	1	6,283	0.02%
2021/08/12	1	53.60	0	0.00	51.60	1	6,284	0.02%
2021/08/11	0	0.00	1	50.40	50.90	-1	6,247	-0.02%
2021/08/10	1	50.30	1	51.20	51.00	0	6,241	0.00%
2021/08/09	1	51.10	0	0.00	51.00	1	6,274	0.02%
2021/08/06	0	0.00	4	53.10	52.10	-4	6,286	-0.06%
2021/08/02	1	54.00	4	53.83	53.70	-3	6,458	-0.05%
2021/07/30	3	54.93	0	0.00	54.00	3	6,566	0.05%
2021/07/29	1	56.50	1	57.60	58.00	0	6,453	0.00%
2021/07/28	1	55.00	2	56.10	56.50	-1	6,455	-0.02%
2021/07/27	3	58.77	0	0.00	57.60	3	6,433	0.05%
2021/07/26	0	0.00	1	60.80	60.90	-1	6,440	-0.02%
2021/07/23	6	60.82	3	60.33	59.90	3	6,422	0.05%
2021/07/22	1	61.10	2	61.50	61.10	-1	6,382	-0.02%
2021/07/21	4	60.63	1	62.20	59.90	3	6,341	0.05%
2021/07/20	2	60.10	2	61.65	60.80	0	6,311	0.00%
2021/07/19	1.8	61.65	2	62.70	61.10	-0.2	6,268	0.00%
2021/07/16	2	62.10	3	62.47	62.10	-1	6,347	-0.02%
2021/07/15	3	64.00	1	63.40	63.30	2	6,303	0.03%
2021/07/14	0	0.00	3	62.83	63.60	-3	6,120	-0.05%
2021/07/13	1	61.80	11.2	64.37	62.00	-10.2	5,867	-0.17%
2021/07/12	3	61.23	2	60.80	62.30	1	5,556	0.02%
2021/07/09	5	58.98	4	59.60	58.90	1	5,363	0.02%
2021/07/08	2	58.65	11	58.58	58.20	-9	5,282	-0.17%
2021/07/07	1.4	58.43	4	59.48	57.80	-2.6	5,294	-0.05%
2021/07/06	6	59.60	2	58.95	58.60	4	5,252	0.08%
2021/07/05	2	60.10	7	62.14	62.40	-5	5,058	-0.10%
2021/07/01	2	55.80	1	56.10	53.80	1	4,847	0.02%
2021/06/30	0	0.00	2	56.25	56.60	-2	5,195	-0.04%
2021/06/29	3	56.57	6	56.30	56.60	-3	5,319	-0.06%
2021/06/22	2	55.85	4	56.38	54.70	-2	4,944	-0.04%
2021/06/21	3	54.93	2	54.50	54.70	1	4,754	0.02%
2021/06/18	1	52.10	0.5	53.90	52.10	0.5	4,520	0.01%
2021/06/17	0.5	53.00	0	0.00	53.70	0.5	4,415	0.01%
2021/06/16	4	52.83	4	53.53	52.40	0	4,382	0.00%
2021/06/15	2	51.40	3	52.57	52.30	-1	4,254	-0.02%
2021/06/11	1	50.80	1	51.80	50.80	0	4,248	0.00%
2021/06/10	0	0.00	1	50.40	50.50	-1	4,288	-0.02%
2021/06/09	2	50.55	1	51.20	50.10	1	4,277	0.02%
2021/06/04	1	49.85	0	0.00	49.85	1	4,258	0.02%
2021/06/01	4	51.20	6	51.68	51.50	-2	4,241	-0.05%
2021/05/31	0	0.00	4	49.73	49.40	-4	4,184	-0.10%
2021/05/25	0	0.00	1	45.70	45.15	-1	4,083	-0.02%
2021/05/20	0	0.00	2	43.80	42.55	-2	4,075	-0.05%
2021/05/18	2	41.60	0	0.00	43.70	2	4,060	0.05%
2021/05/14	2	44.50	0	0.00	44.30	2	3,991	0.05%
2021/05/13	0	0.00	1	43.05	44.20	-1	3,972	-0.03%
2021/05/12	6	47.98	2	48.13	45.60	4	3,959	0.10%
2021/05/11	2	50.60	0	0.00	49.90	2	3,899	0.05%
2021/05/10	2	54.70	6	55.15	54.30	-4	3,857	-0.10%
2021/05/07	1	54.90	1	51.30	54.60	0	3,782	0.00%
2021/05/06	1	50.60	0	0.00	50.00	1	3,670	0.03%
2021/05/05	3	51.20	2	52.20	50.10	1	3,669	0.03%
2021/05/03	2	54.80	3	56.00	53.40	-1	3,662	-0.03%
2021/04/27	1	54.10	0	0.00	54.20	1	3,693	0.03%
2021/04/26	4	55.95	4	56.75	55.70	0	3,725	0.00%
2021/04/23	0	0.00	2	55.20	55.50	-2	3,747	-0.05%
2021/04/22	12	54.73	2	56.50	53.70	10	3,932	0.25%
2021/04/21	0	0.00	0	54.40	53.50	0	3,906	0.00%
2021/04/20	5	54.70	1	54.30	54.20	4	3,946	0.10%
2021/04/19	5	53.80	0	0.00	53.60	5	3,970	0.13%
2021/04/16	2	55.10	1	55.90	55.00	1	3,954	0.03%
2021/04/15	2	55.65	7	55.00	55.30	-5	3,937	-0.13%
2021/04/14	1	52.80	10	53.30	52.80	-9	3,884	-0.23%
2021/04/13	1.4	55.09	0	0.00	55.10	1.4	3,931	0.04%
2021/04/12	0	0.00	3.4	56.06	54.50	-3.4	4,055	-0.08%
2021/04/09	2	59.35	5	57.30	57.10	-3	4,098	-0.07%
2021/04/08	6	60.08	0	0.00	59.20	6	4,093	0.15%
2021/04/07	21	61.05	0	0.00	59.50	21	4,033	0.52%
2021/04/06	4	59.45	5	58.86	62.50	-1	3,880	-0.03%
2021/04/01	1	53.40	1	54.00	58.00	0	3,512	0.00%
2021/03/31	0	0.00	1	52.40	53.30	-1	3,414	-0.03%
2021/03/29	1	53.40	0	0.00	52.70	1	3,570	0.03%
2021/03/24	2	51.75	2	50.90	50.80	0	4,001	0.00%
2021/03/23	2	52.55	6	52.08	51.00	-4	4,206	-0.10%
2021/03/19	1	48.50	0	0.00	49.80	1	4,206	0.02%
2021/03/18	0	0.00	1	49.60	49.50	-1	4,226	-0.02%
2021/03/17	3	50.27	0	0.00	50.00	3	4,299	0.07%
2021/03/16	0	0.00	1	51.80	51.90	-1	4,414	-0.02%
2021/03/15	1	47.15	0	0.00	47.20	1	4,528	0.02%
2021/03/12	0	0.00	2	48.00	47.50	-2	4,555	-0.04%
2021/03/11	0	0.00	3	47.75	47.80	-3	4,633	-0.06%
2021/03/10	2	46.80	0	0.00	46.65	2	4,705	0.04%
2021/03/09	2	46.30	0	0.00	45.80	2	4,794	0.04%
2021/03/08	4	47.79	0	0.00	46.95	4	4,931	0.08%
2021/03/05	1	49.15	0	0.00	48.40	1	5,145	0.02%
2021/03/03	2	49.98	0	0.00	50.00	2	5,582	0.04%
2021/02/26	0	0.00	1	51.00	51.00	-1	6,062	-0.02%
2021/02/25	0	0.00	2	52.80	51.60	-2	6,156	-0.03%
2021/02/23	3	52.80	0	0.00	52.00	3	6,300	0.05%
2021/02/03	0	0.00	1	52.40	53.10	-1	6,323	-0.02%
2021/02/02	1	51.40	0	0.00	53.50	1	6,305	0.02%
2021/02/01	3	51.80	0	0.00	51.00	3	6,293	0.05%
2021/01/29	1	53.00	0	0.00	51.30	1	6,289	0.02%
2021/01/27	0	0.00	5	54.50	54.60	-5	6,264	-0.08%
2021/01/22	1	57.20	0	0.00	58.10	1	6,187	0.02%
2021/01/21	5	55.74	0	0.00	55.40	5	6,150	0.08%
2021/01/19	1	57.60	0	0.00	58.80	1	6,207	0.02%
2021/01/18	2	57.75	3	58.40	58.10	-1	6,134	-0.02%
2021/01/15	4	60.50	0	0.00	59.50	4	6,043	0.07%
2021/01/14	0	0.00	2	57.60	58.00	-2	5,796	-0.03%
2021/01/08	0	0.00	4	54.60	54.30	-4	5,569	-0.07%
2021/01/06	0	0.00	5	57.30	55.60	-5	5,479	-0.09%
2021/01/05	5	59.50	0	0.00	59.10	5	5,361	0.09%
2021/01/04	3	56.97	1	58.00	58.70	2	5,175	0.04%
2020/12/31	2	53.70	4	52.60	53.40	-2	5,031	-0.04%
2020/12/25	2	54.00	4	53.80	51.90	-2	4,769	-0.04%
2020/12/24	0	0.00	0	56.20	54.90	0	4,640	0.00%
2020/12/23	1	56.40	4	57.20	58.20	-3	4,523	-0.07%
2020/12/18	0	0.00	5	60.00	60.80	-5	4,270	-0.12%
2020/12/17	1	55.10	5	55.00	56.90	-4	3,997	-0.10%
2020/12/16	0	0.00	1	51.80	51.80	-1	3,794	-0.03%
2020/12/15	4	51.90	0	0.00	50.70	4	3,776	0.11%
2020/12/11	6	51.55	0	0.00	51.50	6	3,725	0.16%
2020/12/10	7	52.71	0	0.00	53.30	7	3,682	0.19%
2020/12/09	0	0.00	2.1	53.91	54.30	-2.1	3,571	-0.06%
2020/12/03	3	51.53	2	51.30	49.60	1	3,261	0.03%
2020/12/02	5	52.36	2	51.85	51.60	3	3,201	0.09%
2020/12/01	3	51.63	0	0.00	53.50	3	3,064	0.10%
2020/11/27	2	50.00	17	50.12	49.80	-15	2,641	-0.57%
2020/11/26	5	47.98	1	48.85	51.00	4	2,450	0.16%
2020/11/24	12	42.55	0	0.00	42.20	12	2,022	0.59%
2020/11/19	0	0.00	4	39.50	41.00	-4	1,935	-0.21%
2020/11/13	0	0.00	0.3	37.35	37.50	-0.3	2,399	-0.01%
2020/11/10	0	0.00	2	37.73	37.60	-2	2,437	-0.08%
2020/11/04	0	0.00	1	38.60	38.60	-1	2,585	-0.04%
2020/11/03	0	0.00	2	37.25	37.00	-2	2,667	-0.07%
2020/10/29	0	0.00	5	39.00	39.00	-5	3,311	-0.15%
2020/10/28	2	40.88	0	0.00	40.50	2	3,322	0.06%
2020/10/20	5	34.80	0	0.00	34.60	5	4,163	0.12%
2020/09/21	0	0.00	5	39.80	39.50	-5	6,543	-0.08%
2020/09/14	0	0.00	8	40.80	40.80	-8	6,985	-0.11%
2020/09/11	8	39.38	15	38.90	39.30	-7	6,913	-0.10%
2020/09/10	5	38.45	3	38.85	38.50	2	6,869	0.03%
2020/09/08	13	37.87	0	0.00	37.70	13	6,845	0.19%
2020/09/07	2	38.80	0	0.00	37.85	2	6,830	0.03%
2020/09/02	0	0.00	8	39.60	39.70	-8	6,763	-0.12%
2020/09/01	0	0.00	12	40.81	40.60	-12	6,730	-0.18%
2020/08/31	2	39.95	0	0.00	41.40	2	6,693	0.03%
2020/08/28	1	40.00	0	0.00	39.70	1	6,649	0.02%
2020/08/26	8	40.54	1	41.45	40.55	7	6,565	0.11%
2020/08/25	4	41.45	0	0.00	41.75	4	6,490	0.06%
2020/08/24	6	42.00	1	43.00	42.00	5	6,410	0.08%
2020/08/21	0	0.00	5	41.00	43.45	-5	6,253	-0.08%
2020/08/20	7	39.18	206	38.30	39.50	-199	6,045	-3.29%	大賣/鉅額交易
2020/08/17	0	0.00	2	37.50	37.00	-2	5,879	-0.03%
2020/08/13	10	36.68	0	0.00	36.70	10	5,872	0.17%
2020/08/07	0	0.00	5	38.30	38.25	-5	5,724	-0.09%
2020/08/06	1	41.70	6	40.10	39.80	-5	5,623	-0.09%
2020/08/05	3	41.47	4	42.06	41.10	-1	5,510	-0.02%
2020/08/04	2	40.43	0	0.00	40.45	2	5,238	0.04%
2020/08/03	3	38.60	5	38.70	38.50	-2	4,970	-0.04%
2020/07/31	1	38.75	1	38.90	38.80	0	4,931	0.00%
2020/07/30	11	39.16	3	38.00	38.75	8	4,844	0.17%
2020/07/29	0	0.00	1	34.35	35.80	-1	4,588	-0.02%
2020/07/28	6	33.56	5	35.02	33.40	1	4,540	0.02%
2020/07/24	7	39.58	10	39.33	38.00	-3	4,291	-0.07%
2020/07/23	1	38.05	0	0.00	38.80	1	3,973	0.03%
2020/07/22	6	37.48	0	0.00	37.10	6	3,776	0.16%
2020/07/20	2	37.50	0	0.00	36.60	2	3,729	0.05%
2020/07/15	0	0.00	4	38.10	36.20	-4	3,538	-0.11%
2020/07/14	2	36.93	11	36.68	37.55	-9	3,484	-0.26%
2020/07/13	1	38.25	4	38.98	38.10	-3	3,500	-0.09%
2020/07/10	4	38.10	0	0.00	37.85	4	3,462	0.12%
2020/07/09	1	40.90	1	39.70	39.20	0	3,373	0.00%
2020/07/08	1	36.30	11	37.10	38.10	-10	3,048	-0.33%
2020/07/07	4	36.05	5	35.92	35.05	-1	2,744	-0.04%
2020/07/06	11	36.85	4	37.56	37.35	7	2,653	0.26%
2020/07/03	7	37.91	1	36.95	37.00	6	2,525	0.24%
2020/07/02	0	0.00	7	33.67	36.35	-7	2,271	-0.31%
2020/07/01	1	33.00	2	33.15	33.05	-1	2,133	-0.05%
2020/06/30	5	34.50	14	33.18	33.55	-9	2,057	-0.44%
2020/06/24	10	29.60	1	27.35	29.60	9	1,674	0.54%
2020/06/23	6	26.99	0	0.00	26.95	6	1,477	0.41%
2020/06/19	1	27.90	0	0.00	26.60	1	1,421	0.07%
2020/06/18	0	0.00	1	27.40	27.40	-1	1,314	-0.08%
2020/06/12	0	0.00	4	27.40	27.60	-4	1,338	-0.30%
2020/06/03	4	29.90	0	0.00	29.85	4	1,384	0.29%
2020/05/29	0	0.00	3	29.20	28.95	-3	1,392	-0.22%
2020/05/26	3	30.60	0	0.00	30.65	3	1,390	0.22%
2020/05/25	2	28.85	0	0.00	29.30	2	1,378	0.15%
2020/05/21	3	30.60	3	29.90	30.65	0	1,371	0.00%
2020/05/19	4	29.06	0	0.00	28.90	4	1,345	0.30%
2020/05/18	0	0.00	3	28.70	29.00	-3	1,335	-0.22%
2020/05/15	3	28.30	3	28.70	27.70	0	1,321	0.00%
2020/05/13	3	28.80	0	0.00	29.30	3	1,297	0.23%
2020/05/11	0	0.00	3	30.20	29.80	-3	1,292	-0.23%
2020/05/08	3	30.75	3	31.35	30.60	0	1,286	0.00%
2020/05/07	3	30.10	0	0.00	31.15	3	1,282	0.23%
2020/05/04	0	0.00	4	31.80	31.65	-4	1,255	-0.32%
2020/04/30	0	0.00	10	31.65	31.55	-10	1,245	-0.80%
2020/04/29	3	31.60	3	31.90	31.65	0	1,251	0.00%
2020/04/28	5	32.00	0	0.00	31.70	5	1,260	0.40%
2020/04/27	5	31.88	0	0.00	32.00	5	1,273	0.39%
2020/04/24	0	0.00	3	31.70	32.00	-3	1,255	-0.24%
2020/04/22	7	31.47	5	31.15	31.20	2	1,229	0.16%
2020/04/21	3	31.70	0	0.00	31.55	3	1,240	0.24%
2020/04/20	1	31.00	1	29.60	31.30	0	1,208	0.00%
2020/04/17	0	0.00	1	31.50	30.45	-1	1,236	-0.08%
2020/04/16	4	30.21	0	0.00	30.45	4	1,173	0.34%
2020/03/17	0	0.00	1	19.50	19.75	-1	1,638	-0.06%
2020/03/13	0	0.00	1	21.35	21.95	-1	1,617	-0.06%
2020/02/26	1	30.20	0	0.00	29.85	1	1,514	0.07%
2020/02/25	5	29.50	0	0.00	29.75	5	1,516	0.33%
2020/02/17	1	30.40	0	0.00	30.40	1	1,560	0.06%
2020/02/05	0	0.00	1	30.30	30.00	-1	1,531	-0.07%
2020/01/15	50	36.18	0	0.00	35.60	50	1,463	3.42%
2020/01/06	0	0.00	5	34.70	34.60	-5	1,390	-0.36%
2020/01/02	1	36.55	0	0.00	36.35	1	1,354	0.07%
2019/12/31	20	36.05	4	36.10	35.85	16	1,334	1.20%
2019/12/26	1	36.40	0	0.00	35.65	1	1,297	0.08%
2019/12/25	1	36.70	2	36.60	36.60	-1	1,265	-0.08%
2019/12/24	0	0.00	3	36.10	36.90	-3	1,247	-0.24%
2019/12/23	2	36.15	5	36.50	36.05	-3	1,197	-0.25%
2019/12/20	0	0.00	1	35.15	34.60	-1	1,052	-0.10%
2019/12/19	3	34.00	2	34.45	34.60	1	1,001	0.10%
2019/12/18	0	0.00	2	33.30	33.30	-2	1,075	-0.19%
2019/12/17	5	34.12	0	0.00	33.30	5	1,122	0.45%
2019/11/19	5	31.60	1	31.65	31.60	4	1,117	0.36%
2019/11/15	0	0.00	1	31.65	31.40	-1	1,123	-0.09%
2019/11/14	1	32.15	0	0.00	31.30	1	1,131	0.09%
2019/11/08	1	32.70	0	0.00	32.80	1	1,153	0.09%
2019/10/22	3	34.50	0	0.00	34.40	3	1,381	0.22%
2019/10/21	0	0.00	0.2	34.45	34.70	-0.2	1,384	-0.01%
2019/10/08	0	0.00	1	34.00	33.75	-1	1,409	-0.07%
2019/09/24	1	36.65	1	36.80	35.55	0	1,452	0.00%
2019/09/23	1	36.20	0	0.00	36.30	1	1,430	0.07%
2019/09/16	2	33.45	0	0.00	33.50	2	1,489	0.13%
2019/09/05	0	0.00	1	32.65	32.45	-1	1,695	-0.06%
2019/09/04	1	32.35	0	0.00	32.30	1	1,769	0.06%
2019/08/23	0	0.00	1	32.15	32.50	-1	1,817	-0.06%
2019/08/20	1	32.80	0	0.00	32.15	1	1,854	0.05%
2019/08/06	1	32.20	1	32.75	33.05	0	2,116	0.00%
2019/07/30	0	0.00	14	35.48	35.20	-14	2,272	-0.62%
2019/07/29	1	36.85	2	36.70	36.55	-1	2,261	-0.04%
2019/07/26	6	37.15	0	0.00	37.00	6	2,259	0.27%
2019/07/25	0	0.00	1	36.70	36.80	-1	2,221	-0.05%
2019/07/23	2	35.83	0	0.00	35.15	2	2,171	0.09%
2019/07/12	0	0.00	1	34.85	34.85	-1	2,302	-0.04%
2019/07/11	1	35.40	0	0.00	35.10	1	2,374	0.04%
2019/07/10	0	0.00	3	35.52	35.45	-3	2,429	-0.12%
2019/07/09	3	35.20	0	0.00	35.35	3	2,457	0.12%
2019/07/08	2	35.30	0	0.00	35.30	2	2,476	0.08%
2019/07/02	1	36.85	0	0.00	37.25	1	2,579	0.04%
2019/07/01	0	0.00	3	36.00	36.00	-3	2,576	-0.12%
2019/06/27	3	36.00	0	0.00	35.75	3	2,614	0.11%
2019/06/26	1	34.45	1	34.25	34.25	0	2,602	0.00%
2019/06/24	0	0.00	1	35.10	34.90	-1	2,724	-0.04%
2019/06/18	1	35.45	0	0.00	35.35	1	2,643	0.04%
2019/06/14	0	0.00	20	34.95	34.90	-20	2,905	-0.69%
2019/06/13	20	33.80	0	0.00	33.50	20	2,984	0.67%
2019/06/12	0	0.00	2	34.05	34.00	-2	3,264	-0.06%
2019/06/11	2	33.00	0	0.00	32.60	2	3,391	0.06%
2019/06/10	0	0.00	2	32.55	32.50	-2	3,428	-0.06%
2019/06/06	2	31.90	0	0.00	31.50	2	3,435	0.06%
2019/05/22	0	0.00	1	34.30	33.80	-1	3,638	-0.03%
2019/05/21	1	33.75	0	0.00	34.20	1	3,672	0.03%
2019/05/17	8	32.68	8	33.30	32.35	0	3,741	0.00%
2019/05/16	48	33.94	43	34.45	33.05	5	3,755	0.13%
2019/05/15	36	34.65	36	32.91	34.65	0	3,702	0.00%
2019/05/09	2	33.45	11	34.00	33.10	-9	3,640	-0.25%
2019/05/08	4	35.40	7	35.33	34.95	-3	3,625	-0.08%
2019/05/07	2	37.35	0	0.00	37.35	2	3,632	0.06%
2019/05/06	0	0.00	1	38.30	38.10	-1	3,626	-0.03%
2019/05/03	0	0.00	1	39.60	39.15	-1	3,631	-0.03%
2019/05/02	1	39.10	0	0.00	39.55	1	3,618	0.03%
2019/04/30	0	0.00	1.5	38.23	38.60	-1.5	3,607	-0.04%
2019/04/23	0	0.00	1	38.80	39.20	-1	3,578	-0.03%
2019/04/19	1	38.95	0	0.00	38.95	1	3,575	0.03%
2019/04/17	0	0.00	3	40.90	40.00	-3	3,536	-0.08%
2019/04/16	0	0.00	2	41.20	41.00	-2	3,458	-0.06%
2019/04/15	1	39.20	1	39.10	39.10	0	3,406	0.00%
2019/04/12	1	39.55	1	38.70	38.70	0	3,397	0.00%
2019/04/11	3	39.13	0	0.00	39.00	3	3,385	0.09%
2019/04/09	0	0.00	1	39.55	39.05	-1	3,329	-0.03%
2019/04/02	1	39.00	0	0.00	39.00	1	3,375	0.03%
2019/04/01	2	39.50	2	40.00	39.20	0	3,355	0.00%
2019/03/27	3	40.30	18	39.74	40.00	-15	3,279	-0.46%
2019/03/26	14	39.50	3	38.90	39.50	11	3,166	0.35%
2019/03/25	40	36.31	0	0.00	36.55	40	3,088	1.30%
2019/03/22	0	0.00	5	37.70	37.70	-5	3,061	-0.16%
2019/03/21	11	37.97	0	0.00	38.10	11	2,988	0.37%
2019/03/19	6	39.28	0	0.00	37.35	6	3,027	0.20%
2019/03/18	0	0.00	4	35.90	38.50	-4	2,779	-0.14%
2019/03/15	1	34.85	0	0.00	35.00	1	2,672	0.04%
2019/03/14	7	32.79	12	33.53	33.85	-5	2,396	-0.21%
2019/03/13	0	0.00	3	29.87	30.80	-3	2,243	-0.13%
2019/03/11	2	29.05	0	0.00	28.85	2	2,223	0.09%
2019/03/04	1	28.25	0	0.00	28.20	1	2,321	0.04%
2019/02/20	0	0.00	3	29.30	28.35	-3	2,579	-0.12%
2019/02/19	2	29.35	1	29.25	29.10	1	2,560	0.04%
2019/02/18	2	27.75	14	27.46	27.95	-12	2,494	-0.48%
2019/02/15	0	0.00	2	26.30	26.50	-2	2,468	-0.08%
2019/02/13	3	26.50	0	0.00	26.25	3	2,614	0.11%
2019/02/12	1	27.00	4	27.14	26.80	-3	2,610	-0.11%
2019/02/11	1	26.90	0	0.00	26.80	1	2,658	0.04%
2019/01/30	1	26.00	0	0.00	25.65	1	2,670	0.04%
2019/01/17	0	0.00	1	24.00	23.80	-1	2,719	-0.04%
2019/01/16	0	0.00	1	24.70	24.70	-1	2,716	-0.04%
2019/01/10	4	24.95	0	0.00	24.85	4	2,760	0.14%
2019/01/09	1	25.10	2	25.45	25.00	-1	2,777	-0.04%
2019/01/04	4	24.10	3	24.27	24.00	1	2,836	0.04%
2018/12/28	5	26.30	2	26.70	26.30	3	2,880	0.10%
2018/12/27	8	26.70	0	0.00	26.80	8	2,930	0.27%
2018/12/26	2	27.15	2	27.75	26.90	0	2,945	0.00%
2018/12/25	4	27.80	19	27.79	27.70	-15	2,948	-0.51%
2018/12/21	0	0.00	4	27.50	27.30	-4	2,898	-0.14%
2018/12/20	4	26.80	0	0.00	27.95	4	2,906	0.14%
2018/12/19	4	27.85	4	28.35	28.00	0	2,954	0.00%
2018/12/18	3	28.50	15	28.28	27.70	-12	2,953	-0.41%
2018/12/14	2	28.70	2	28.45	28.75	0	3,038	0.00%
2018/12/13	0	0.00	6	28.80	28.85	-6	3,134	-0.19%
2018/12/11	1	26.90	0	0.00	26.80	1	3,088	0.03%
2018/12/07	0	0.00	2	27.05	27.30	-2	3,097	-0.06%
2018/12/06	1	27.85	0	0.00	26.10	1	3,086	0.03%
2018/12/03	3	29.40	3	29.00	29.20	0	3,080	0.00%
2018/11/30	3	29.30	3	28.05	28.60	0	3,070	0.00%
2018/11/29	5	28.85	6	29.03	28.40	-1	3,068	-0.03%
2018/11/23	9	28.31	8	29.35	25.85	1	3,178	0.03%
2018/11/22	0	0.00	3	26.70	26.70	-3	3,106	-0.10%
2018/11/21	0	0.00	3	24.08	24.30	-3	3,016	-0.10%
2018/11/15	2	23.10	2	23.50	23.70	0	3,118	0.00%
2018/11/13	7	24.80	6	25.15	24.90	1	3,087	0.03%
2018/11/12	5	24.39	9	24.59	24.65	-4	3,018	-0.13%
2018/11/08	6	23.25	2	23.75	22.35	4	2,995	0.13%
2018/11/01	1	21.20	2	20.98	21.35	-1	3,132	-0.03%
2018/10/31	0	0.00	2	19.70	20.20	-2	3,126	-0.06%
2018/10/26	2	18.95	0	0.00	18.85	2	3,200	0.06%
2018/10/25	7	19.59	6	19.88	19.65	1	3,196	0.03%
2018/10/24	2	21.55	0	0.00	21.15	2	3,190	0.06%
2018/10/19	2	21.50	2	21.90	22.45	0	3,193	0.00%
2018/10/18	3	23.30	0	0.00	23.10	3	3,213	0.09%
2018/10/17	2	24.75	2	25.35	24.00	0	3,240	0.00%
2018/10/12	2	22.70	2	24.00	24.60	0	3,387	0.00%
2018/10/11	6	24.75	0	0.00	24.50	6	3,401	0.18%
2018/10/09	2	27.50	0	0.00	27.20	2	3,417	0.06%
2018/10/08	2	29.30	2	30.00	28.90	0	3,448	0.00%
2018/10/05	7	28.46	5	28.82	28.75	2	3,464	0.06%
2018/10/04	3	31.60	2	32.60	30.85	1	3,488	0.03%
2018/10/03	17	32.90	18	34.18	32.40	-1	3,632	-0.03%
2018/10/02	0	0.00	27	35.30	35.00	-27	3,755	-0.72%
2018/09/28	1	35.65	0	0.00	35.75	1	3,978	0.03%
2018/09/27	2	36.35	0	0.00	36.10	2	4,132	0.05%
2018/09/26	3	37.83	5	37.56	37.00	-2	4,340	-0.05%
2018/09/20	1	36.45	0	0.00	36.95	1	5,195	0.02%
2018/09/19	4	39.43	4	40.13	38.05	0	5,237	0.00%
2018/09/18	0	0.00	5	37.58	37.35	-5	5,270	-0.09%
2018/09/14	0	0.00	2	36.50	36.60	-2	5,661	-0.04%
2018/09/12	0	0.00	5	35.26	35.20	-5	6,269	-0.08%
2018/09/11	3	35.95	2	36.40	36.05	1	6,611	0.02%
2018/09/10	2	35.30	5	35.29	35.00	-3	6,919	-0.04%
2018/09/07	1	37.40	1	36.60	37.05	0	7,192	0.00%
2018/09/06	2	38.35	3	38.85	38.35	-1	7,280	-0.01%
2018/09/05	2	38.55	2	39.40	38.15	0	7,641	0.00%
2018/09/04	2	38.40	2	39.15	38.40	0	7,816	0.00%
2018/09/03	7	38.66	2	38.55	37.40	5	7,856	0.06%
2018/08/31	8	39.51	7	39.56	39.90	1	7,891	0.01%
2018/08/30	9	35.93	9.2	36.94	36.90	-0.2	7,861	0.00%
2018/08/29	0	0.00	16	36.45	36.50	-16	7,909	-0.20%
2018/08/28	1	35.20	1	35.00	35.00	0	8,048	0.00%
2018/08/24	4	34.78	1	34.60	34.50	3	8,175	0.04%
2018/08/23	7	36.09	6	36.48	35.30	1	8,274	0.01%
2018/08/22	4	35.13	4	35.75	36.35	0	8,297	0.00%
2018/08/21	2	34.63	1	34.60	34.15	1	8,296	0.01%
2018/08/20	2	34.88	2	35.25	35.15	0	8,310	0.00%
2018/08/17	9	35.91	7.5	36.54	35.30	1.5	8,324	0.02%
2018/08/16	3	35.68	3	35.90	35.90	0	8,317	0.00%
2018/08/15	6	35.67	6	36.09	35.45	0	8,315	0.00%
2018/08/14	8	34.14	8	34.79	35.50	0	8,324	0.00%
2018/08/13	17	35.73	2	35.60	35.15	15	8,494	0.18%
2018/08/10	3	39.35	0	0.00	38.70	3	8,575	0.03%
2018/08/09	5	38.64	4	39.16	38.65	1	8,835	0.01%
2018/08/07	1	41.00	1	41.50	41.20	0	9,098	0.00%
2018/08/06	11	41.00	0	0.00	40.90	11	9,252	0.12%
2018/08/03	3	42.68	5	43.18	43.40	-2	9,304	-0.02%
2018/08/02	18	43.16	2	44.20	42.35	16	9,410	0.17%
2018/08/01	6	45.40	4	46.28	44.85	2	9,461	0.02%
2018/07/31	4	44.76	0	0.00	45.60	4	9,520	0.04%
2018/07/30	0	0.00	6	45.65	45.15	-6	9,620	-0.06%
2018/07/26	0	0.00	56	46.69	46.55	-56	10,005	-0.56%
2018/07/25	51	48.43	1	48.40	47.00	50	10,381	0.48%
2018/07/24	1	47.20	2	47.83	47.60	-1	10,379	-0.01%
2018/07/23	42	47.53	4	47.73	47.15	38	10,464	0.36%
2018/07/20	3	45.65	2	46.10	45.20	1	10,498	0.01%
2018/07/19	3	45.45	0	0.00	45.00	3	10,644	0.03%
2018/07/18	8	46.54	4	46.90	46.20	4	10,796	0.04%
2018/07/17	2	47.40	2	47.60	47.25	0	10,883	0.00%
2018/07/16	2	48.40	2	49.50	48.00	0	11,280	0.00%
2018/07/13	0	0.00	1	48.20	48.20	-1	11,245	-0.01%
2018/07/12	3	47.95	18	48.18	47.95	-15	11,567	-0.13%
2018/07/11	9	47.78	6	48.33	48.10	3	11,705	0.03%
2018/07/10	4	44.68	4	45.40	45.60	0	11,634	0.00%
2018/07/09	0	0.00	1	47.60	47.50	-1	11,760	-0.01%
2018/07/06	17	47.91	14	49.00	48.55	3	11,839	0.03%
2018/07/05	3	49.70	3.3	50.28	47.75	-0.3	11,778	0.00%
2018/07/04	13	49.24	13	50.06	49.00	0	11,826	0.00%
2018/07/03	2	51.00	5	51.26	50.00	-3	11,863	-0.03%
2018/07/02	30	54.07	201	52.79	51.40	-171	11,591	-1.48%	大賣/鉅額交易
2018/06/29	11	48.71	13	48.80	50.40	-2	11,188	-0.02%
2018/06/28	6	48.23	6	46.74	45.85	0	10,976	0.00%
2018/06/27	3	48.00	9	49.13	47.70	-6	10,885	-0.06%
2018/06/26	18	47.06	13	46.88	47.50	5	10,755	0.05%
2018/06/25	29	45.90	41	48.09	44.50	-12	10,586	-0.11%
2018/06/22	9	50.13	5	51.30	49.00	4	10,353	0.04%
2018/06/21	35	49.39	31	50.03	50.10	4	10,077	0.04%
2018/06/20	57	46.30	19	46.67	46.10	38	9,813	0.39%
2018/06/19	18	46.28	21	46.23	47.15	-3	9,495	-0.03%
2018/06/15	8	41.44	8	42.26	42.90	0	9,375	0.00%
2018/06/14	0	0.00	2	39.85	40.15	-2	9,233	-0.02%
2018/06/13	10	41.12	7	42.69	39.00	3	9,282	0.03%
2018/06/12	2	40.00	12	39.21	39.35	-10	9,006	-0.11%
2018/06/08	3	36.10	14	35.76	35.95	-11	9,002	-0.12%
2018/06/07	4	37.95	6	38.22	37.45	-2	8,910	-0.02%
2018/06/06	4	38.95	6	38.92	38.55	-2	8,907	-0.02%
2018/06/05	61	40.40	11	39.18	38.20	50	8,871	0.56%
2018/06/04	45	41.16	17	41.60	42.30	28	8,700	0.32%
2018/06/01	9	39.03	9	39.55	38.80	0	8,669	0.00%
2018/05/30	36	38.50	7	37.29	38.70	29	8,661	0.33%
2018/05/29	13	36.41	6	36.96	37.50	7	8,673	0.08%
2018/05/28	2	34.30	3.5	34.84	35.00	-1.5	8,672	-0.02%
2018/05/25	4	35.15	5	35.56	34.80	-1	8,726	-0.01%
2018/05/24	8	34.20	7	34.71	34.90	1	8,796	0.01%
2018/05/23	1	35.30	0	0.00	35.50	1	8,985	0.01%
2018/05/22	16	35.11	6	36.00	35.80	10	9,216	0.11%
2018/05/21	38	38.45	14	37.51	37.00	24	9,236	0.26%
2018/05/18	0	0.00	2	34.75	35.60	-2	9,168	-0.02%
2018/05/17	9	36.28	5	36.34	36.60	4	9,229	0.04%
2018/05/16	4	35.43	15	34.69	33.80	-11	9,069	-0.12%
2018/05/15	3	36.50	0	0.00	36.50	3	8,844	0.03%
2018/05/14	1	32.20	24	31.80	33.20	-23	8,863	-0.26%
2018/05/11	17.1	30.29	10	30.77	30.20	7.1	8,709	0.08%
2018/05/10	11.1	30.42	3	30.68	30.15	8.1	8,637	0.09%
2018/05/09	14	31.35	23	31.76	31.00	-9	8,554	-0.11%
2018/05/08	8	31.63	7	31.86	30.90	1	8,544	0.01%
2018/05/07	19	30.57	19	30.84	31.00	0	8,596	0.00%
2018/05/04	12	32.35	15	32.52	31.10	-3	8,574	-0.03%
2018/05/03	18	32.19	26	32.30	31.90	-8	8,483	-0.09%
2018/05/02	44	32.71	14	33.65	30.90	30	8,397	0.36%
2018/04/30	0	0.00	8	33.95	33.95	-8	8,158	-0.10%
2018/04/27	14	29.81	34	30.34	30.90	-20	8,131	-0.25%
2018/04/26	12	30.30	13	30.57	28.10	-1	7,996	-0.01%
2018/04/25	20	29.26	24	30.11	29.90	-4	7,863	-0.05%
2018/04/24	24.3	29.64	13	29.97	29.00	11.3	7,654	0.15%
2018/04/23	25	33.24	6	33.67	32.20	19	7,447	0.26%
2018/04/20	40	36.25	29	37.26	35.50	11	7,296	0.15%
2018/04/19	0	0.00	3	34.50	34.50	-3	6,850	-0.04%
2018/04/18	14	27.41	24	28.44	31.40	-10	6,821	-0.15%
2018/04/17	8	29.39	1	31.10	28.55	7	6,457	0.11%
2018/04/16	5	32.46	3	33.58	31.70	2	6,250	0.03%
2018/04/13	25	31.98	5	32.54	32.95	20	6,134	0.33%
2018/04/12	10	33.75	6	34.25	33.30	4	5,835	0.07%
2018/04/11	6	36.92	5	37.36	36.90	1	5,665	0.02%
2018/04/10	20	36.92	13	39.08	36.00	7	5,565	0.13%
2018/04/09	25	39.39	20	40.35	38.70	5	5,342	0.09%
2018/04/03	6	41.75	1	43.40	43.00	5	5,068	0.10%
2018/04/02	0	0.00	5	43.29	42.95	-5	5,039	-0.10%
2018/03/31	5	39.89	7	40.70	41.45	-2	5,014	-0.04%
2018/03/30	24	37.95	3	39.00	37.70	21	4,975	0.42%
2018/03/29	9	40.68	0.8	40.05	40.55	8.2	4,959	0.17%
2018/03/28	0	0.00	5	38.28	40.15	-5	4,960	-0.10%
2018/03/27	12	35.70	9	36.60	38.30	3	4,959	0.06%
2018/03/26	6	35.35	0	0.00	35.10	6	4,915	0.12%
2018/03/23	18	33.55	33	33.51	34.00	-15	4,884	-0.31%
2018/03/22	12	36.85	0	0.00	36.35	12	4,811	0.25%
2018/03/21	26	38.87	11	39.45	40.35	15	4,771	0.31%
2018/03/20	8	34.72	8	35.45	36.70	0	4,550	0.00%
2018/03/19	19	30.44	16	31.94	33.40	3	4,382	0.07%
2018/03/16	30	30.01	17	30.69	30.40	13	4,204	0.31%
2018/03/15	9	30.77	13	31.94	32.20	-4	4,071	-0.10%
2018/03/14	1	29.30	3	29.30	29.30	-2	3,787	-0.05%
2018/03/13	7	25.40	15	26.26	26.65	-8	3,766	-0.21%
2018/03/12	0	0.00	16	24.03	24.25	-16	3,704	-0.43%
2018/03/09	9	22.07	8	23.00	22.05	1	3,598	0.03%
2018/03/08	15	23.32	6	24.20	22.70	9	3,541	0.25%
2018/03/07	25	22.96	0	0.00	23.00	25	3,492	0.72%
2018/03/06	23	22.90	18	23.81	24.50	5	3,428	0.15%
2018/03/05	17	22.49	15	23.46	23.90	2	3,361	0.06%
2018/03/02	11	23.17	6	23.77	23.75	5	3,256	0.15%
2018/03/01	1	20.00	12	21.17	21.75	-11	3,151	-0.35%
2018/02/27	8	20.13	23	20.54	19.80	-15	3,066	-0.49%
2018/02/26	24	18.93	10	19.76	19.75	14	2,980	0.47%
2018/02/23	18	19.08	3	20.10	18.65	15	2,888	0.52%
2018/02/22	9	20.47	5	21.20	20.60	4	2,673	0.15%
2018/02/21	0	0.00	2	19.35	19.35	-2	2,419	-0.08%
2018/02/12	4	16.70	11	17.28	17.60	-7	2,351	-0.30%
2018/02/09	10	14.68	43	15.48	16.00	-33	2,163	-1.53%
2018/02/08	21	13.50	40	14.09	14.55	-19	1,950	-0.97%
2018/02/07	2	12.55	9	12.90	13.25	-7	1,790	-0.39%
2018/02/06	29	11.88	15	12.04	12.05	14	1,702	0.82%
2018/02/05	10	12.85	0	0.00	12.90	10	1,639	0.61%
2018/02/02	12	13.30	7	13.76	13.50	5	1,605	0.31%
2018/02/01	11	13.74	0	0.00	13.80	11	1,591	0.69%
2018/01/31	14	13.18	23	13.78	14.10	-9	1,535	-0.59%
2018/01/30	15	13.77	0	0.00	13.50	15	1,431	1.05%
2018/01/29	5	14.42	6	14.60	14.60	-1	1,284	-0.08%
2018/01/26	10	11.70	20	12.53	13.30	-10	1,164	-0.86%
2018/01/25	0	0.00	4.1	12.63	12.10	-4.1	1,055	-0.39%
2018/01/24	4	11.90	20	11.85	12.40	-16	914	-1.75%
2018/01/23	0	0.00	17	10.78	11.30	-17	754	-2.25%
2018/01/18	5	10.55	0	0.00	10.65	5	744	0.67%
2018/01/16	0	0.00	5	10.65	10.55	-5	751	-0.67%
2018/01/12	5	10.55	0	0.00	10.65	5	774	0.65%
2018/01/11	12	10.59	0	0.00	10.55	12	779	1.54%
2018/01/10	7	10.87	16	11.26	10.80	-9	782	-1.15%
2018/01/08	5	10.54	0	0.00	10.50	5	842	0.59%
2018/01/05	2	10.90	0	0.00	10.70	2	887	0.23%
2018/01/03	0	0.00	5	10.80	10.70	-5	912	-0.55%