中興電 (1513)-元大-新盛券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1275人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/31	8	166.00	2.6	166.35	164.00	5.4	40,289	0.01%
2024/05/30	28.4	168.40	24.8	168.49	167.00	3.6	41,361	0.01%
2024/05/29	14.1	168.51	19	169.47	168.50	-4.9	42,364	-0.01%
2024/05/28	9.5	168.55	12	169.92	168.50	-2.5	43,941	-0.01%
2024/05/27	18.3	168.79	17	169.20	168.50	1.3	45,219	0.00%
2024/05/24	10	162.60	9	162.22	163.50	1	46,682	0.00%
2024/05/23	5.2	161.90	13	161.68	162.00	-7.7	48,301	-0.02%
2024/05/22	3.2	166.32	0	0.00	165.00	3.2	49,386	0.01%
2024/05/21	7.2	167.68	5	168.40	167.50	2.2	49,850	0.00%
2024/05/20	15.5	170.37	14.2	171.04	169.50	1.4	50,543	0.00%
2024/05/17	10	168.80	8	169.56	170.50	2	50,957	0.00%
2024/05/16	6.2	169.04	5.4	170.85	169.00	0.8	51,868	0.00%
2024/05/15	19	169.63	18.1	168.89	168.00	1	52,426	0.00%
2024/05/14	8.3	168.43	4	168.12	167.00	4.3	52,511	0.01%
2024/05/13	32.7	169.70	13.3	170.79	167.50	19.4	52,430	0.04%
2024/05/10	27.1	179.20	18	178.72	178.00	9.1	52,537	0.02%
2024/05/09	12.2	180.02	10.2	180.65	179.50	2	52,796	0.00%
2024/05/08	27	182.83	25.2	184.29	184.00	1.9	52,697	0.00%
2024/05/07	9.1	176.62	13.1	178.64	180.00	-4	52,419	-0.01%
2024/05/06	11.2	176.81	5	176.70	177.50	6.2	52,282	0.01%
2024/05/03	173.3	179.41	180.6	179.35	178.50	-7.3	52,072	-0.01%	大買/大賣/
2024/05/02	54	183.09	29	182.10	181.50	25	51,753	0.05%
2024/04/30	8.4	183.55	12	183.29	184.00	-3.6	51,643	-0.01%
2024/04/29	7	186.93	12.4	186.54	186.00	-5.3	51,533	-0.01%
2024/04/26	22.5	191.69	15	189.93	188.50	7.5	51,334	0.01%
2024/04/25	168.1	192.98	262.1	191.04	191.00	-93.9	51,103	-0.18%	大買/大賣/
2024/04/24	33	192.74	33.1	192.82	194.50	-0.1	50,876	0.00%
2024/04/23	132.2	189.36	70.2	187.58	188.50	62.1	50,409	0.12%	大買/
2024/04/22	197.6	193.09	210.6	192.01	185.00	-13	49,867	-0.03%	大買/大賣/
2024/04/19	144.4	198.46	165.1	200.95	197.50	-20.7	49,722	-0.04%	大買/大賣/
2024/04/18	156.5	207.50	157	207.93	203.50	-0.5	48,651	0.00%	大買/大賣/
2024/04/17	47	200.91	79.5	206.00	209.50	-32.5	47,241	-0.07%
2024/04/16	221.1	195.65	209.7	195.27	190.50	11.4	46,063	0.02%	大買/大賣/
2024/04/15	239	205.58	194.8	206.42	203.00	44.2	45,031	0.10%	大買/大賣/
2024/04/12	102	200.73	152.5	203.39	212.00	-50.5	43,106	-0.12%	大買/大賣/
2024/04/11	51.3	192.35	89.5	191.35	193.00	-38.2	41,192	-0.09%
2024/04/10	69.4	183.84	23.2	182.48	183.00	46.3	39,715	0.12%
2024/04/09	38.4	184.31	49.5	184.61	185.00	-11.1	38,905	-0.03%
2024/04/08	27.1	181.24	26	181.37	182.00	1.1	37,888	0.00%
2024/04/03	4.4	178.16	4	178.25	178.50	0.4	37,537	0.00%
2024/04/02	8.5	179.10	10.3	179.27	178.50	-1.8	37,896	0.00%
2024/04/01	23.2	180.18	14	180.96	177.50	9.2	37,647	0.02%
2024/03/29	16.1	177.37	26.2	176.58	179.50	-10.1	37,363	-0.03%
2024/03/28	28.4	179.03	32	178.64	177.00	-3.6	37,041	-0.01%
2024/03/27	70.5	182.91	52.2	180.02	176.00	18.3	36,624	0.05%
2024/03/26	67.9	191.88	72.1	194.60	187.00	-4.2	35,782	-0.01%
2024/03/25	42.1	186.70	65.7	185.01	185.00	-23.6	34,312	-0.07%
2024/03/22	72.1	182.02	89	183.47	177.50	-16.9	33,672	-0.05%
2024/03/21	96	181.67	60.5	182.34	181.50	35.5	33,132	0.11%
2024/03/20	32.6	177.99	15.2	177.34	177.00	17.4	32,525	0.05%
2024/03/19	105.3	181.94	70.4	181.70	180.00	34.9	32,176	0.11%	大買/
2024/03/18	35.5	177.37	47.7	177.55	178.50	-12.2	31,332	-0.04%
2024/03/15	35.2	170.14	18	169.72	169.50	17.2	30,161	0.06%
2024/03/14	66.5	170.96	56.2	172.61	173.00	10.3	29,428	0.04%
2024/03/13	210.4	175.39	191.4	173.59	173.50	19	28,573	0.07%	大買/大賣/
2024/03/12	51.2	170.47	66.4	169.63	170.00	-15.2	27,673	-0.05%
2024/03/11	9.3	164.23	21.1	163.62	164.50	-11.8	27,174	-0.04%
2024/03/08	47.1	165.02	46.1	164.46	161.50	1	27,954	0.00%
2024/03/07	116.3	170.97	107.1	171.45	171.00	9.2	27,655	0.03%	大買/大賣/
2024/03/06	40.1	173.15	73	171.92	174.00	-32.9	27,315	-0.12%
2024/03/05	60.2	170.93	78.7	172.37	169.00	-18.5	26,916	-0.07%
2024/03/04	55	169.32	27.9	169.09	167.00	27.1	26,085	0.10%
2024/03/01	171.8	173.04	144.7	171.87	171.00	27.1	25,637	0.11%	大買/大賣/
2024/02/29	37.2	164.80	56.2	168.64	171.00	-18.9	25,071	-0.08%
2024/02/27	36.5	156.09	30.9	156.36	155.50	5.6	24,554	0.02%
2024/02/26	56.6	153.28	51.1	153.94	153.00	5.5	23,116	0.02%
2024/02/23	114.5	144.16	151.3	142.31	143.00	-36.8	21,278	-0.17%	大買/大賣/
2024/02/22	15.2	133.27	13.2	134.26	133.50	2	20,025	0.01%
2024/02/21	8	133.06	28.8	132.04	132.50	-20.8	19,435	-0.11%
2024/02/20	160.9	130.68	219.3	129.06	128.00	-58.5	18,717	-0.31%	大買/大賣/
2024/02/19	172.5	131.20	119	129.88	129.50	53.5	18,222	0.29%	大買/大賣/
2024/02/16	25.1	126.28	43.7	127.06	129.00	-18.6	17,327	-0.11%
2024/02/15	6.6	120.17	0.1	120.50	120.50	6.5	16,675	0.04%
2024/02/05	24	123.31	2.1	123.01	122.50	21.9	16,458	0.13%
2024/02/02	33.1	126.39	18.1	126.25	124.50	15	16,382	0.09%
2024/02/01	5	121.10	12.5	123.16	126.00	-7.5	15,842	-0.05%
2024/01/31	1	119.00	6	119.08	119.50	-5	15,471	-0.03%
2024/01/30	3.1	120.18	1	121.00	118.50	2.1	15,427	0.01%
2024/01/26	2	118.75	3	118.67	119.00	-1	15,358	-0.01%
2024/01/25	6.3	119.14	0	0.00	118.00	6.3	15,376	0.04%
2024/01/24	9	120.11	0	0.00	119.50	9	15,377	0.06%
2024/01/23	19	121.00	6	120.83	120.50	13	15,353	0.08%
2024/01/22	20	118.45	3	117.83	118.50	17	15,229	0.11%
2024/01/19	2	116.00	0	0.00	115.50	2	15,158	0.01%
2024/01/18	3	115.50	0	0.00	115.50	3	15,123	0.02%
2024/01/17	67.3	117.42	233	115.50	115.00	-165.7	15,100	-1.10%	大賣/鉅額交易
2024/01/16	6	120.25	1.2	120.75	118.50	4.8	15,014	0.03%
2024/01/15	36.2	123.31	32.5	123.02	121.50	3.6	14,985	0.02%
2024/01/12	12	120.63	12	120.88	120.50	0	14,450	0.00%
2024/01/11	12.1	119.00	0	0.00	119.00	12.1	14,280	0.08%
2024/01/10	63	120.03	55	119.50	119.50	8	14,256	0.06%
2024/01/09	107.1	120.01	128.1	120.19	120.00	-21	14,231	-0.15%	大買/大賣/
2024/01/08	125	119.44	100	118.50	118.00	25	14,041	0.18%	大買/
2024/01/05	1	118.50	29	119.34	119.50	-28	13,983	-0.20%
2024/01/04	7	117.93	8	119.19	118.50	-1	13,953	-0.01%
2024/01/03	10	118.85	22	119.32	120.00	-12	13,844	-0.09%
2024/01/02	50	116.00	56	119.27	119.00	-6	13,740	-0.04%
2023/12/29	25.3	115.62	11	115.41	116.50	14.3	13,628	0.10%
2023/12/28	8	120.13	19.2	119.72	119.00	-11.2	13,402	-0.08%
2023/12/27	2.2	116.73	2	117.00	116.00	0.2	13,064	0.00%
2023/12/26	23	115.98	1	115.50	116.50	22	13,137	0.17%
2023/12/25	57	117.12	71	117.80	117.50	-14	13,135	-0.11%
2023/12/22	7.1	116.21	0	0.00	116.00	7.1	13,138	0.05%
2023/12/21	19.1	116.26	2	115.00	115.00	17.1	13,158	0.13%
2023/12/20	3	117.83	14	117.29	117.50	-11	13,256	-0.08%
2023/12/19	9.7	117.53	5	116.70	117.00	4.7	13,432	0.03%
2023/12/18	65	122.38	4	121.13	120.50	61	13,267	0.46%
2023/12/15	8	122.50	11.1	122.35	122.00	-3.1	13,270	-0.02%
2023/12/14	8.1	124.63	6	125.75	125.00	2.1	12,954	0.02%
2023/12/13	54.1	125.94	5	125.60	124.50	49	12,770	0.38%
2023/12/12	13.1	126.46	3	127.17	125.00	10.1	12,593	0.08%
2023/12/11	7	124.93	3	125.17	126.00	4	12,486	0.03%
2023/12/08	90	126.56	88.4	126.46	126.00	1.6	12,323	0.01%
2023/12/07	154.2	128.80	148.4	129.49	126.50	5.8	12,095	0.05%	大買/大賣/
2023/12/06	44.9	128.09	12	128.25	126.50	32.9	11,279	0.29%
2023/12/05	108.9	128.22	257.7	128.79	129.50	-148.8	10,637	-1.40%	大買/大賣/鉅額交易
2023/12/04	69.2	124.63	19	124.97	126.50	50.2	9,665	0.52%
2023/12/01	17.5	122.67	18	122.36	120.50	-0.5	9,186	-0.01%
2023/11/30	14	122.04	12	122.04	121.50	2	8,955	0.02%
2023/11/29	8	121.81	8	121.63	121.00	0	8,700	0.00%
2023/11/28	29.1	121.69	85.6	123.18	124.00	-56.6	8,670	-0.65%
2023/11/27	34.1	122.13	54.1	121.27	119.00	-20	8,074	-0.25%
2023/11/24	19.4	112.25	22.1	113.30	117.00	-2.7	7,031	-0.04%
2023/11/22	1	103.00	0	0.00	102.50	1	6,087	0.02%
2023/11/20	0	0.00	3	103.50	102.50	-3	6,700	-0.04%
2023/11/17	0.1	104.00	0	0.00	104.00	0.1	6,811	0.00%
2023/11/16	1	103.00	1	103.50	103.00	0	7,063	0.00%
2023/11/15	0	0.00	2	104.00	103.50	-2	7,245	-0.03%
2023/11/13	0	0.00	1.2	102.00	101.00	-1.2	7,712	-0.02%
2023/11/10	7	101.50	6	101.58	102.50	1	7,809	0.01%
2023/11/09	2	99.65	0	0.00	99.30	2	7,914	0.03%
2023/11/08	1	102.50	0	0.00	100.50	1	8,173	0.01%
2023/11/07	1	100.50	5	102.30	102.50	-4	8,286	-0.05%
2023/11/06	1	101.00	8	100.75	100.50	-7	8,595	-0.08%
2023/11/03	1.2	98.07	1	98.20	98.30	0.2	8,862	0.00%
2023/11/02	1	95.80	47	96.14	96.50	-46	9,014	-0.51%
2023/11/01	3.4	94.01	55	93.49	94.50	-51.6	9,171	-0.56%
2023/10/31	7	94.90	2.1	96.15	93.20	4.9	9,418	0.05%
2023/10/30	3	98.07	0	0.00	97.60	3	9,597	0.03%
2023/10/27	1	99.60	0	0.00	99.10	1	10,035	0.01%
2023/10/26	1	100.50	0	0.00	100.00	1	10,689	0.01%
2023/10/25	0	0.00	4	102.00	102.00	-4	10,942	-0.04%
2023/10/24	5	100.40	2	99.50	100.00	3	11,195	0.03%
2023/10/23	4	100.13	6	99.38	99.90	-2	11,515	-0.02%
2023/10/20	13.1	96.08	8	95.79	96.20	5.1	12,125	0.04%
2023/10/19	15.1	98.44	0	0.00	98.10	15.1	12,985	0.12%
2023/10/18	1.3	99.59	7	99.80	99.00	-5.7	15,240	-0.04%
2023/10/17	4	100.88	1	104.00	100.00	3	15,255	0.02%
2023/10/16	2	102.00	0.8	102.00	102.50	1.2	15,299	0.01%
2023/10/13	36.3	102.76	5	104.80	102.50	31.3	15,899	0.20%
2023/10/11	3	105.83	3	106.33	105.00	0	17,571	0.00%
2023/10/06	8	106.63	4	106.38	106.50	4	17,839	0.02%
2023/10/05	0	0.00	2	108.50	108.00	-2	18,353	-0.01%
2023/10/04	12	106.96	1	106.00	106.00	11	18,485	0.06%
2023/10/03	3	108.83	44	107.73	107.50	-41	18,637	-0.22%
2023/10/02	0	0.00	16	108.81	109.00	-16	18,658	-0.09%
2023/09/28	4	106.00	2.1	106.54	107.50	1.9	18,760	0.01%
2023/09/27	44	106.11	1.1	106.50	106.00	43	18,958	0.23%
2023/09/26	10.2	106.48	5	106.50	106.50	5.2	19,279	0.03%
2023/09/25	4	105.88	9.1	105.73	106.50	-5.1	19,535	-0.03%
2023/09/22	74	102.51	75.1	101.89	102.00	-1.1	19,807	-0.01%
2023/09/21	5.1	98.80	0	0.00	98.70	5.1	19,786	0.03%
2023/09/20	7	99.51	2	99.95	100.50	5	20,212	0.02%
2023/09/19	1	101.50	0	0.00	101.00	1	21,159	0.00%
2023/09/18	33	101.83	0	102.50	101.50	33	21,570	0.15%
2023/09/15	7	102.64	1	103.00	103.50	6	21,917	0.03%
2023/09/14	3	103.84	3	103.50	104.00	0	22,855	0.00%
2023/09/13	17	102.88	1	102.00	103.00	16	24,493	0.07%
2023/09/12	4.1	102.86	1	103.50	104.00	3.1	25,234	0.01%
2023/09/11	12.9	105.49	2.9	105.84	103.50	10	25,422	0.04%
2023/09/08	20	107.23	17	106.79	107.00	3	25,417	0.01%
2023/09/07	23	109.59	5.1	109.00	108.50	17.9	25,460	0.07%
2023/09/06	4.2	111.50	0	0.00	110.50	4.2	25,598	0.02%
2023/09/05	2	110.50	0	0.00	110.50	2	25,749	0.01%
2023/09/04	4.2	110.50	10	110.10	110.50	-5.9	26,296	-0.02%
2023/09/01	6.1	112.74	5.2	113.63	111.50	0.9	26,383	0.00%
2023/08/31	0.1	113.50	0	0.00	113.50	0.1	26,307	0.00%
2023/08/30	0	0.00	20	114.00	112.50	-20	26,707	-0.07%
2023/08/29	17	112.47	19.3	113.40	113.50	-2.3	27,595	-0.01%
2023/08/28	2	112.00	1	113.00	112.00	1	27,759	0.00%
2023/08/25	4	114.38	6	114.33	113.50	-2	28,023	-0.01%
2023/08/24	1	116.47	9.1	114.13	115.00	-8.1	28,049	-0.03%
2023/08/23	8.1	109.81	1	110.50	110.00	7.1	27,866	0.03%
2023/08/22	34.2	110.82	2	111.50	110.00	32.2	28,028	0.11%
2023/08/21	3	114.00	4	113.63	113.50	-1	28,267	0.00%
2023/08/18	50.8	113.63	30	113.87	113.00	20.8	28,524	0.07%
2023/08/17	13	109.43	5	110.30	110.00	8	29,040	0.03%
2023/08/16	8.1	109.32	5	109.90	110.50	3.1	30,136	0.01%
2023/08/15	12	112.00	18	111.50	111.50	-6	30,547	-0.02%
2023/08/14	18.2	110.75	4.3	110.13	108.50	13.9	30,904	0.05%
2023/08/11	6	114.33	9	114.78	114.50	-3	30,741	-0.01%
2023/08/10	39.3	114.90	13.7	114.97	114.00	25.6	30,744	0.08%
2023/08/09	9.1	117.23	11.1	116.73	116.00	-2	30,557	-0.01%
2023/08/08	3.2	115.47	1.7	114.79	115.00	1.5	30,456	0.00%
2023/08/07	11.2	114.60	1	116.50	116.50	10.2	30,508	0.03%
2023/08/04	10.5	114.08	21	114.57	116.00	-10.5	30,557	-0.03%
2023/08/02	11.3	112.29	15.2	114.37	110.50	-3.9	30,912	-0.01%
2023/08/01	43	115.13	44	114.07	114.00	-1	31,242	0.00%
2023/07/31	66.7	117.39	28.3	117.79	117.00	38.4	31,031	0.12%
2023/07/28	15	111.13	13.1	111.72	112.50	1.9	30,730	0.01%
2023/07/27	3.2	109.72	13.1	110.46	110.50	-9.9	30,849	-0.03%
2023/07/26	32.3	110.21	18.2	108.95	108.00	14.1	31,164	0.05%
2023/07/25	30.1	110.23	28.1	109.98	111.50	2	30,943	0.01%
2023/07/24	49.8	108.17	29.1	107.23	106.00	20.6	30,413	0.07%
2023/07/21	85.8	110.48	79.3	110.21	112.50	6.6	29,560	0.02%
2023/07/20	19.2	110.50	15	110.50	110.50	4.2	27,579	0.02%
2023/07/19	14.6	122.50	3.1	122.50	122.50	11.5	27,680	0.04%
2023/07/18	17.5	139.66	12	138.58	136.00	5.5	27,923	0.02%
2023/07/17	48	142.60	74	143.11	141.00	-26	27,568	-0.09%
2023/07/14	15	136.93	33.1	137.27	137.50	-18.1	26,769	-0.07%
2023/07/13	16	134.19	6	134.08	134.00	10	26,358	0.04%
2023/07/12	44.2	135.40	31.5	135.05	135.00	12.7	26,624	0.05%
2023/07/11	3	132.50	8	133.38	132.50	-5	26,629	-0.02%
2023/07/10	2	131.50	2	131.00	131.50	0	27,644	0.00%
2023/07/07	4.3	129.30	8	129.88	129.50	-3.7	29,020	-0.01%
2023/07/06	11.6	131.22	18	131.25	131.00	-6.5	30,136	-0.02%
2023/07/05	16.3	131.89	1.2	133.67	130.50	15.1	30,694	0.05%
2023/07/04	28.6	135.73	21.5	135.26	134.50	7.1	30,911	0.02%
2023/07/03	33.7	138.33	53	137.88	138.00	-19.3	30,585	-0.06%
2023/06/30	38	135.32	24	134.60	137.00	14	30,420	0.05%
2023/06/29	17	130.38	15	130.50	132.00	2	30,058	0.01%
2023/06/28	26	131.13	17	130.76	129.00	9	29,950	0.03%
2023/06/27	105.1	135.71	89.1	133.55	132.00	16	29,588	0.05%	大買/
2023/06/26	62	133.82	62	133.52	133.50	0	28,728	0.00%
2023/06/21	29.2	131.91	9	131.78	132.50	20.2	28,415	0.07%
2023/06/20	40.3	133.02	63.5	134.11	132.00	-23.2	28,198	-0.08%
2023/06/19	94.4	131.26	55	130.75	128.50	39.4	27,496	0.14%
2023/06/16	24	120.27	64.6	125.62	128.00	-40.6	26,242	-0.15%
2023/06/15	3	115.83	14.1	115.04	116.50	-11.1	25,876	-0.04%
2023/06/14	7.1	112.38	4	112.38	112.50	3.1	25,834	0.01%
2023/06/13	10	112.40	5.2	112.52	113.00	4.8	26,087	0.02%
2023/06/12	14.2	112.18	11.5	111.83	112.00	2.7	26,193	0.01%
2023/06/09	6.5	114.46	12.6	114.52	114.50	-6.1	26,243	-0.02%
2023/06/08	32	117.13	52.4	118.05	115.50	-20.4	26,403	-0.08%
2023/06/07	3.1	114.84	4	115.25	115.50	-0.9	26,307	0.00%
2023/06/06	7.7	113.86	5	113.50	113.50	2.7	26,795	0.01%
2023/06/05	50.1	117.17	20	117.05	115.00	30.1	27,143	0.11%
2023/06/02	33	118.32	42.1	118.52	117.00	-9.1	27,268	-0.03%
2023/06/01	9	114.56	2	114.50	113.50	7	26,580	0.03%
2023/05/31	22.1	114.18	15	114.07	114.50	7.1	26,685	0.03%
2023/05/30	13.3	112.11	5	112.30	112.00	8.3	26,711	0.03%
2023/05/29	6.2	114.24	11.5	114.04	113.50	-5.3	26,795	-0.02%
2023/05/26	10.1	112.65	26	111.67	112.00	-15.9	26,934	-0.06%
2023/05/25	22	114.52	28.9	113.93	112.50	-6.9	27,119	-0.03%
2023/05/24	20.3	111.85	9.1	112.44	112.50	11.2	27,238	0.04%
2023/05/23	174.1	115.44	95.1	114.73	114.00	79	27,844	0.28%	大買/
2023/05/22	52.1	115.65	123.2	116.68	117.00	-71.1	27,613	-0.26%	大賣/
2023/05/19	49	109.84	39	109.46	109.00	10	27,075	0.04%
2023/05/18	55.3	108.18	105	108.10	108.00	-49.8	27,176	-0.18%	大賣/
2023/05/17	8	105.69	31	105.58	105.00	-23	28,152	-0.08%
2023/05/16	17	104.71	12	104.83	105.00	5	28,366	0.02%
2023/05/15	24.2	104.44	1	104.00	104.50	23.2	28,463	0.08%
2023/05/12	12.2	102.25	12	101.92	104.50	0.2	28,779	0.00%
2023/05/11	12.2	102.25	12	101.92	101.00	0.2	29,244	0.00%
2023/05/10	24	104.23	11	104.45	106.00	13	29,307	0.04%
2023/05/09	62.3	106.62	35	104.36	103.50	27.3	29,207	0.09%
2023/05/08	51	110.60	35	111.10	110.50	16	28,694	0.06%
2023/05/05	27.1	108.68	25	107.56	108.00	2.1	28,409	0.01%
2023/05/04	28	107.25	26.5	107.32	109.50	1.5	28,632	0.01%
2023/05/03	34.1	105.85	27	106.39	105.50	7.1	28,745	0.02%
2023/05/02	38	106.72	68.2	107.76	108.00	-30.2	29,213	-0.10%
2023/04/28	6.2	102.63	5.1	101.88	101.50	1.1	29,050	0.00%
2023/04/27	12.3	100.50	1	101.50	101.00	11.3	29,303	0.04%
2023/04/26	11.5	103.00	14	102.14	103.00	-2.5	29,210	-0.01%
2023/04/25	20.5	103.52	30.1	102.45	102.50	-9.6	29,185	-0.03%
2023/04/24	3.9	104.92	2	105.50	105.00	1.9	29,020	0.01%
2023/04/21	47.1	104.33	29	103.22	102.50	18.1	29,141	0.06%
2023/04/20	16.4	108.38	12	107.13	105.50	4.4	29,050	0.02%
2023/04/19	13.5	107.82	5	107.50	108.00	8.5	29,152	0.03%
2023/04/18	20.3	109.02	42	109.89	109.00	-21.7	29,337	-0.07%
2023/04/17	30.5	108.41	29	108.69	109.00	1.5	29,711	0.01%
2023/04/14	26.1	106.40	8	106.94	105.50	18.1	30,650	0.06%
2023/04/13	125.4	109.73	37	111.70	108.00	88.4	31,030	0.28%	大買/
2023/04/12	33.1	112.97	93.4	114.93	115.00	-60.4	29,982	-0.20%
2023/04/11	26.1	107.59	75.1	107.95	108.00	-49	28,569	-0.17%
2023/04/10	32	99.67	75	101.23	101.50	-43	27,451	-0.16%
2023/04/07	12	97.48	19.5	97.58	96.80	-7.5	27,042	-0.03%
2023/04/06	8.2	95.77	3.2	96.28	95.70	5	26,696	0.02%
2023/03/31	53.2	94.60	3	94.43	94.60	50.2	26,774	0.19%
2023/03/30	1	95.70	2	95.50	96.00	-1	26,767	0.00%
2023/03/29	1	95.00	4	95.78	94.70	-3	26,888	-0.01%
2023/03/28	9.3	94.33	5	94.14	94.80	4.3	27,207	0.02%
2023/03/27	12.5	95.07	10	94.92	94.50	2.5	27,414	0.01%
2023/03/24	8.3	96.22	3.5	96.34	95.90	4.8	27,702	0.02%
2023/03/23	57.5	95.97	8	96.56	95.90	49.5	28,349	0.17%
2023/03/22	107.2	97.11	1.1	97.77	97.00	106.1	28,665	0.37%	大買/鉅額交易
2023/03/21	7.4	99.71	9.1	99.77	98.50	-1.7	28,670	-0.01%
2023/03/20	5.2	97.83	17.3	97.10	98.80	-12	28,472	-0.04%
2023/03/17	6.1	94.15	10	94.03	94.90	-4	28,219	-0.01%
2023/03/16	25.5	93.67	30	93.70	93.20	-4.5	28,177	-0.02%
2023/03/15	5	96.19	4	95.60	95.00	1	28,284	0.00%
2023/03/14	11.7	95.85	3	95.40	94.70	8.7	29,368	0.03%
2023/03/13	5.3	95.33	4	95.80	95.50	1.3	29,706	0.00%
2023/03/10	15.4	97.27	7	97.69	96.90	8.4	30,663	0.03%
2023/03/09	15.1	98.19	13.1	99.26	100.50	1.9	30,515	0.01%
2023/03/08	22.1	99.94	19.8	100.33	100.50	2.3	30,102	0.01%
2023/03/07	17.3	98.47	19.1	98.44	98.50	-1.9	29,772	-0.01%
2023/03/06	4	96.18	8	96.71	97.00	-4	29,510	-0.01%
2023/03/03	7	95.97	3	97.00	94.60	4	29,941	0.01%
2023/03/02	13.2	96.52	4	97.28	96.10	9.2	29,813	0.03%
2023/03/01	8	95.04	16	95.54	96.50	-8	29,532	-0.03%
2023/02/24	36.3	95.68	35.3	94.95	94.90	1	29,498	0.00%
2023/02/23	9	95.78	12.2	96.39	95.70	-3.2	29,418	-0.01%
2023/02/22	23.3	95.15	40.5	94.53	94.20	-17.2	29,235	-0.06%
2023/02/21	16.2	94.76	17.1	95.38	96.40	-0.9	29,050	0.00%
2023/02/20	8	90.63	12.3	91.73	92.10	-4.3	28,150	-0.02%
2023/02/17	14.2	88.16	22.1	89.09	90.70	-7.9	27,666	-0.03%
2023/02/16	50	87.89	43.2	88.17	87.80	6.8	27,018	0.03%
2023/02/15	46.2	88.68	68.1	89.12	86.50	-21.9	26,505	-0.08%
2023/02/14	42.1	83.89	19.1	83.87	84.10	23	25,066	0.09%
2023/02/13	20	81.50	13	81.99	83.00	7	24,737	0.03%
2023/02/10	48	82.71	20.5	82.86	81.90	27.5	24,572	0.11%
2023/02/09	21.2	82.31	22	82.40	82.00	-0.8	24,140	0.00%
2023/02/08	9	80.00	4	79.30	79.20	5	23,532	0.02%
2023/02/07	9	79.20	9	78.96	79.20	0	23,300	0.00%
2023/02/06	4	78.58	10.3	78.20	78.40	-6.3	23,265	-0.03%
2023/02/03	7.3	78.16	12.5	78.20	78.10	-5.2	23,280	-0.02%
2023/02/02	12	81.14	18.5	80.92	79.80	-6.5	23,012	-0.03%
2023/02/01	13.4	80.81	22	80.78	80.20	-8.6	22,598	-0.04%
2023/01/31	49	79.67	46.8	79.36	81.00	2.2	22,175	0.01%
2023/01/30	28.5	73.82	11.2	74.52	75.50	17.3	21,424	0.08%
2023/01/17	42	73.44	26.1	73.03	73.10	15.9	21,062	0.08%
2023/01/16	2	71.35	14	71.39	71.60	-12	20,731	-0.06%
2023/01/13	9.2	71.12	9	70.57	70.60	0.2	20,671	0.00%
2023/01/12	7	71.89	8	71.81	71.20	-1	20,626	0.00%
2023/01/11	9	72.83	102	73.27	72.00	-93	20,520	-0.45%	大賣/
2023/01/10	9	72.49	13.3	72.21	72.40	-4.3	20,260	-0.02%
2023/01/09	19	72.42	16	72.66	73.20	3	20,082	0.01%
2023/01/06	7.1	71.70	20	71.33	72.70	-12.9	19,803	-0.07%
2023/01/05	139.1	72.38	47	72.08	71.90	92.1	19,569	0.47%	大買/
2023/01/04	74	74.68	85.9	74.79	74.00	-11.9	18,947	-0.06%
2023/01/03	68.2	70.52	66	71.25	72.10	2.2	17,477	0.01%
2022/12/30	6	67.75	28	67.63	67.20	-22	16,587	-0.13%
2022/12/29	6.2	66.62	7	66.01	67.00	-0.9	16,476	-0.01%
2022/12/28	19	67.67	20	67.14	67.00	-1	16,418	-0.01%
2022/12/27	8	67.73	6	67.37	67.40	2	16,377	0.01%
2022/12/26	3.1	66.72	2	66.75	66.50	1.1	16,059	0.01%
2022/12/23	2	65.60	0	0.00	66.00	2	16,020	0.01%
2022/12/22	4	66.00	5	66.08	65.90	-1	15,969	-0.01%
2022/12/21	37	65.83	8	65.69	65.50	29	15,986	0.18%
2022/12/20	6	66.18	27	65.61	64.00	-21	15,893	-0.13%
2022/12/19	7.1	66.14	3	65.90	66.00	4.1	15,688	0.03%
2022/12/16	17.3	67.98	17	67.91	68.30	0.3	15,539	0.00%
2022/12/15	21.4	67.20	27.5	67.91	68.50	-6.1	15,149	-0.04%
2022/12/14	5	65.54	10.2	66.07	66.50	-5.2	14,477	-0.04%
2022/12/13	2	64.75	1.2	65.95	63.60	0.8	14,285	0.01%
2022/12/12	6	64.33	1	64.30	64.00	5	14,425	0.03%
2022/12/09	4.8	63.59	4	63.90	63.70	0.8	14,465	0.01%
2022/12/08	14.4	62.90	11	63.18	63.10	3.4	14,355	0.02%
2022/12/07	17	63.10	17	63.18	62.80	0	14,172	0.00%
2022/12/06	45.2	65.98	31.4	64.53	64.50	13.8	13,764	0.10%
2022/12/05	15.2	65.27	6	64.98	64.80	9.2	12,633	0.07%
2022/12/02	70.2	63.01	79.3	63.53	65.20	-9.1	12,341	-0.07%
2022/12/01	2	60.20	20.2	60.32	59.30	-18.2	11,167	-0.16%
2022/11/30	10	58.10	4	58.80	58.90	6	11,006	0.05%
2022/11/29	14.4	58.10	10	58.20	57.90	4.4	10,836	0.04%
2022/11/28	18	57.24	11	57.66	58.50	7	10,752	0.07%
2022/11/25	11	57.86	57.4	57.31	57.20	-46.4	10,536	-0.44%
2022/11/24	4	55.75	11	55.93	55.80	-7	10,090	-0.07%
2022/11/23	18	54.96	4	54.83	54.60	14	10,199	0.14%
2022/11/22	34	55.51	9	55.88	55.10	25	10,247	0.24%
2022/11/21	34	55.84	21	55.39	55.70	13	10,152	0.13%
2022/11/18	13.2	54.72	8	54.51	54.20	5.2	10,005	0.05%
2022/11/17	14	54.41	9.2	54.16	55.40	4.8	9,856	0.05%
2022/11/16	4	52.05	0	0.00	52.20	4	9,646	0.04%
2022/11/15	18	52.82	12	52.98	53.20	6	9,931	0.06%
2022/11/14	3	52.50	41	52.20	52.50	-38	10,096	-0.38%
2022/11/11	1	52.60	4	51.75	51.70	-3	10,244	-0.03%
2022/11/10	2.1	52.28	4	51.60	51.80	-1.9	10,364	-0.02%
2022/11/08	0	0.00	0.1	54.30	52.90	-0.1	11,144	0.00%
2022/11/07	2	53.20	19	53.03	53.50	-17	11,328	-0.15%
2022/11/04	5.2	53.07	3	53.17	53.00	2.2	11,785	0.02%
2022/11/03	15	52.08	0	0.00	52.80	15	12,344	0.12%
2022/11/02	5	52.00	1	52.90	52.20	4	12,540	0.03%
2022/11/01	5	52.32	4	52.08	52.40	1	12,539	0.01%
2022/10/31	0	0.00	1	49.50	49.40	-1	12,488	-0.01%
2022/10/28	0.1	50.20	0	0.00	49.05	0.1	12,647	0.00%
2022/10/27	0	0.00	2	50.90	50.70	-2	12,840	-0.02%
2022/10/25	6	50.72	11	50.95	51.10	-5	13,337	-0.04%
2022/10/24	6	52.77	1	52.20	52.00	5	14,101	0.04%
2022/10/21	0	0.00	3	52.67	52.10	-3	14,806	-0.02%
2022/10/20	1	52.90	0	0.00	52.80	1	14,905	0.01%
2022/10/19	10	54.54	0	0.00	54.20	10	14,966	0.07%
2022/10/18	1	54.50	0	0.00	54.40	1	15,164	0.01%
2022/10/17	4	53.85	0	0.00	54.50	4	15,381	0.03%
2022/10/14	2	55.50	8	55.30	55.40	-6	15,541	-0.04%
2022/10/13	1.1	53.34	13.4	55.07	53.20	-12.3	15,544	-0.08%
2022/10/11	1	55.50	0.2	56.50	56.40	0.8	15,523	0.01%
2022/10/07	20	57.52	7	57.37	57.10	13	15,900	0.08%
2022/10/05	0.2	57.70	0	0.00	57.00	0.2	16,339	0.00%
2022/10/04	2	57.35	0	0.00	57.20	2	16,400	0.01%
2022/09/30	4	56.65	4	56.23	56.90	0	16,874	0.00%
2022/09/29	4	58.43	4	57.53	57.00	0	17,211	0.00%
2022/09/28	2	58.90	2	59.10	57.60	0	17,426	0.00%
2022/09/27	4	60.78	2	61.00	60.90	2	17,803	0.01%
2022/09/26	2	60.75	1	61.60	60.60	1	18,300	0.01%
2022/09/23	2.2	65.50	3	64.00	63.80	-0.8	19,012	0.00%
2022/09/22	2	65.70	5	66.20	66.60	-3	19,281	-0.02%
2022/09/21	18	66.30	15	66.11	65.40	3	19,677	0.02%
2022/09/20	1	64.10	10	65.63	66.30	-9	20,980	-0.04%
2022/09/19	9.6	65.76	11.2	66.62	64.20	-1.7	21,765	-0.01%
2022/09/16	20.1	65.90	30	65.44	64.50	-10	21,976	-0.05%
2022/09/15	6	66.93	6	66.00	66.00	0	21,874	0.00%
2022/09/14	2.2	65.86	0	0.00	65.80	2.2	21,968	0.01%
2022/09/13	0	0.00	6	66.57	66.10	-6	21,968	-0.03%
2022/09/12	14.2	66.64	16	66.31	66.00	-1.8	21,911	-0.01%
2022/09/08	16.2	65.50	11.4	66.53	66.90	4.8	21,750	0.02%
2022/09/07	1	63.80	7	64.41	63.80	-6	21,449	-0.03%
2022/09/06	8	64.13	7	63.76	63.50	1	21,508	0.00%
2022/09/05	6	65.37	16	65.33	65.20	-10	21,382	-0.05%
2022/09/02	2.2	65.05	18	64.97	64.80	-15.8	21,343	-0.07%
2022/09/01	9.2	65.96	4	65.60	65.80	5.2	21,248	0.02%
2022/08/31	12.8	66.77	17	66.45	66.20	-4.3	21,323	-0.02%
2022/08/30	34	65.66	31.1	65.57	66.30	2.9	21,126	0.01%
2022/08/29	14.2	63.94	10.3	64.15	64.40	3.9	20,859	0.02%
2022/08/26	7.2	64.25	11	64.53	64.20	-3.8	20,704	-0.02%
2022/08/25	5	65.20	4	65.60	65.00	1	20,571	0.00%
2022/08/24	7.2	65.19	14	65.60	65.40	-6.8	20,454	-0.03%
2022/08/23	2	65.45	2.1	65.35	65.80	-0.1	20,401	0.00%
2022/08/22	16.2	65.42	15.4	65.39	65.00	0.8	20,372	0.00%
2022/08/19	43.7	64.40	35	64.49	63.70	8.7	19,978	0.04%
2022/08/18	11	63.09	9.2	63.03	64.00	1.8	19,698	0.01%
2022/08/17	13	62.68	28	62.06	62.00	-15	19,495	-0.08%
2022/08/16	45.4	63.65	67.1	62.45	62.10	-21.7	19,317	-0.11%
2022/08/15	7.2	64.03	19.3	64.26	64.70	-12.1	18,711	-0.06%
2022/08/12	4	62.68	13.2	63.09	63.10	-9.2	18,500	-0.05%
2022/08/11	22.2	62.25	31.1	62.29	62.90	-8.9	18,272	-0.05%
2022/08/10	6	60.23	25	60.90	61.50	-19	17,823	-0.11%
2022/08/09	6	58.82	20.2	59.19	58.40	-14.2	17,220	-0.08%
2022/08/08	3.4	57.32	18	57.34	58.30	-14.7	17,080	-0.09%
2022/08/05	4	57.60	2	57.50	57.70	2	17,148	0.01%
2022/08/04	58	57.15	49.5	56.92	57.30	8.5	17,228	0.05%
2022/08/03	9	57.93	12	57.73	57.70	-3	17,106	-0.02%
2022/08/02	23	58.72	11.6	58.76	58.90	11.4	16,927	0.07%
2022/08/01	15	58.67	12.6	58.58	59.10	2.4	16,851	0.01%
2022/07/29	27	57.33	34.3	57.87	58.20	-7.3	16,566	-0.04%
2022/07/28	31	55.92	60.3	56.48	56.70	-29.3	15,807	-0.19%
2022/07/27	11	53.84	51	53.76	54.40	-40	15,127	-0.26%
2022/07/26	33	53.43	0.1	53.80	53.40	32.9	15,289	0.22%
2022/07/25	30.1	53.43	11.2	53.33	52.90	18.9	15,443	0.12%
2022/07/22	4.1	54.55	3.2	55.13	54.80	0.9	15,678	0.01%
2022/07/21	20.3	53.43	32	53.42	53.90	-11.7	15,833	-0.07%
2022/07/20	10	54.74	0	0.00	54.10	10	16,130	0.06%
2022/07/19	3.3	55.09	18	54.67	54.60	-14.7	16,269	-0.09%
2022/07/18	1	54.40	2	54.25	54.60	-1	16,315	-0.01%
2022/07/15	14.2	54.72	6	54.15	54.00	8.2	16,492	0.05%
2022/07/14	8.3	55.50	9.2	55.59	56.40	-0.9	16,753	-0.01%
2022/07/13	28	55.56	29.2	55.72	54.80	-1.2	17,209	-0.01%
2022/07/12	12	54.56	11	54.38	54.10	1	17,341	0.01%
2022/07/11	5.6	54.46	14.2	54.98	55.00	-8.6	18,146	-0.05%
2022/07/08	34.2	55.03	17	54.77	54.20	17.2	18,223	0.09%
2022/07/07	43	55.28	8.2	54.82	55.50	34.8	17,929	0.19%
2022/07/06	26	54.86	33	54.62	54.10	-7	17,590	-0.04%
2022/07/05	26.2	55.47	109.2	55.90	54.70	-83	17,415	-0.48%	大賣/
2022/07/04	15.2	54.77	10.2	54.99	55.60	5	16,970	0.03%
2022/07/01	45.7	55.93	32	55.60	55.50	13.7	16,541	0.08%
2022/06/30	79.2	55.28	38.2	55.25	55.10	41	15,706	0.26%
2022/06/29	14.2	54.61	18.2	55.11	54.40	-4	15,419	-0.03%
2022/06/28	68.2	55.34	87	55.83	55.00	-18.8	15,986	-0.12%
2022/06/27	78	54.42	57	54.10	54.90	21	14,665	0.14%
2022/06/24	35	51.93	64	52.19	53.80	-29	13,696	-0.21%
2022/06/23	3	49.00	11	49.30	48.95	-8	13,228	-0.06%
2022/06/22	18.2	49.10	9	49.02	49.05	9.2	13,237	0.07%
2022/06/21	0	0.00	2	48.03	48.55	-2	13,481	-0.01%
2022/06/20	4.1	48.10	4	47.40	46.90	0.1	13,750	0.00%
2022/06/17	2	47.85	1	48.00	47.95	1	14,125	0.01%
2022/06/16	6.1	48.44	20	48.44	47.65	-14	14,939	-0.09%
2022/06/15	10.1	49.07	19	48.32	48.05	-9	15,203	-0.06%
2022/06/14	4.2	49.25	1	48.90	49.30	3.2	15,377	0.02%
2022/06/13	10	50.10	0	0.00	49.95	10	16,195	0.06%
2022/06/10	9	51.16	11	50.89	51.30	-2	16,713	-0.01%
2022/06/09	2.1	51.32	16	51.27	51.10	-14	17,198	-0.08%
2022/06/08	9	49.92	2	50.00	49.80	7	17,165	0.04%
2022/06/07	5	50.20	1	50.10	50.10	4	17,206	0.02%
2022/06/06	1	50.40	1	50.20	50.00	0	17,158	0.00%
2022/06/02	2	50.15	2	50.40	50.20	0	17,196	0.00%
2022/06/01	8	50.91	2	50.70	50.80	6	17,172	0.03%
2022/05/31	4	51.20	0	0.00	51.50	4	17,112	0.02%
2022/05/30	21.1	51.47	4	51.00	51.90	17.1	17,036	0.10%
2022/05/27	0.1	49.65	2	49.60	49.80	-2	16,810	-0.01%
2022/05/26	2	49.40	2	49.85	49.40	0	16,750	0.00%
2022/05/25	2	49.38	0	0.00	49.50	2	16,661	0.01%
2022/05/24	2	49.35	3	50.10	49.00	-1	16,638	-0.01%
2022/05/23	6	50.13	2	50.25	50.10	4	16,545	0.02%
2022/05/20	7	49.46	4	49.20	48.95	3	16,469	0.02%
2022/05/19	0	0.00	1	48.45	49.00	-1	16,405	-0.01%
2022/05/18	4.2	49.60	15	49.40	49.45	-10.9	16,350	-0.07%
2022/05/17	8	49.64	8	49.62	49.75	0	16,270	0.00%
2022/05/16	18.1	48.88	12	49.24	49.45	6.1	16,202	0.04%
2022/05/13	22.1	48.16	13.2	48.61	48.75	8.8	16,067	0.06%
2022/05/12	13	46.80	66	47.07	46.35	-53	15,880	-0.33%
2022/05/11	10.2	49.33	13	48.52	48.05	-2.9	15,656	-0.02%
2022/05/10	15	49.85	36	49.56	49.50	-21	15,557	-0.13%
2022/05/09	28.2	49.89	25	49.98	50.00	3.2	15,465	0.02%
2022/05/06	4.2	52.38	2	52.30	51.80	2.2	15,251	0.01%
2022/05/05	3	53.03	2	53.30	52.40	1	15,171	0.01%
2022/05/04	13	52.13	6	52.42	52.60	7	15,094	0.05%
2022/05/03	27	53.25	6.2	52.93	52.50	20.8	14,998	0.14%
2022/04/29	53	54.83	10	54.74	54.40	43	14,716	0.29%
2022/04/28	29.2	57.39	24	56.99	55.60	5.2	14,435	0.04%
2022/04/27	25	56.45	30	57.21	57.00	-5	13,926	-0.04%
2022/04/26	20	56.38	25.5	56.54	56.40	-5.5	13,487	-0.04%
2022/04/25	19.2	54.66	9	54.39	54.10	10.2	12,923	0.08%
2022/04/22	10.5	56.35	7	56.26	56.50	3.5	12,677	0.03%
2022/04/21	9	56.66	42	56.41	56.30	-33	12,534	-0.26%
2022/04/20	32.1	57.35	33	57.83	57.60	-0.9	12,214	-0.01%
2022/04/19	24	56.51	32	57.12	57.30	-8	11,523	-0.07%
2022/04/18	26	55.69	11	55.47	55.30	15	10,878	0.14%
2022/04/15	69	56.04	47.1	56.14	55.60	22	10,439	0.21%
2022/04/14	17.1	54.49	31	54.69	55.50	-14	9,471	-0.15%
2022/04/13	7	52.73	6.1	52.70	52.90	0.9	9,118	0.01%
2022/04/12	11.1	52.82	9	52.56	52.80	2.1	9,096	0.02%
2022/04/11	5.3	53.47	14	53.55	53.60	-8.7	8,999	-0.10%
2022/04/08	6.2	52.66	3	52.43	52.90	3.2	8,831	0.04%
2022/04/07	11	52.45	22	52.15	51.60	-11	8,700	-0.13%
2022/04/06	5	53.86	14	53.54	53.90	-9	8,537	-0.11%
2022/04/01	24	53.99	16	53.98	54.00	8	8,419	0.10%
2022/03/31	59	55.41	53.2	56.15	54.70	5.9	8,231	0.07%
2022/03/30	4	53.85	4	54.00	54.30	0	7,199	0.00%
2022/03/29	4	54.03	4.1	53.64	54.00	-0.1	7,173	0.00%
2022/03/28	11	54.12	15	53.91	54.70	-4	7,042	-0.06%
2022/03/25	5	53.60	4	53.83	53.80	1	6,846	0.01%
2022/03/24	49	55.02	25	54.63	53.70	24	6,702	0.36%
2022/03/23	16.1	54.25	20	54.29	54.70	-4	6,272	-0.06%
2022/03/22	32.1	53.93	25	54.13	54.90	7	5,971	0.12%
2022/03/21	21	53.43	41.3	53.91	54.10	-20.3	5,535	-0.37%
2022/03/18	5.2	50.26	8	50.68	50.80	-2.8	4,688	-0.06%
2022/03/17	7.3	51.12	9	51.29	51.10	-1.7	4,392	-0.04%
2022/03/16	23	51.47	28	51.77	51.90	-5	4,011	-0.12%
2022/03/15	25.1	50.22	10	49.55	49.10	15.1	3,156	0.48%
2022/03/14	25	48.28	76.1	47.45	50.10	-51.1	2,651	-1.93%
2022/03/11	11.1	45.11	18	45.25	45.55	-6.9	2,123	-0.32%
2022/03/10	15	44.23	8	43.38	44.45	7	1,991	0.35%
2022/03/09	0	0.00	17	41.85	42.25	-17	1,908	-0.89%
2022/03/08	4	41.89	0	0.00	41.50	4	1,950	0.21%
2022/03/03	0	0.00	2	43.40	43.30	-2	1,922	-0.10%
2022/03/01	3	42.10	0	0.00	42.55	3	1,975	0.15%
2022/02/24	1	41.80	0	0.00	41.20	1	2,028	0.05%
2022/02/14	5	42.90	0	0.00	42.70	5	2,505	0.20%
2022/02/10	1	43.65	0	0.00	43.65	1	2,606	0.04%
2022/02/08	0	0.00	1	42.65	43.70	-1	2,668	-0.04%
2022/02/07	11	42.43	0	0.00	42.90	11	2,678	0.41%
2022/01/26	5	41.35	0	0.00	42.00	5	2,682	0.19%
2022/01/25	3	41.50	0	0.00	41.25	3	2,745	0.11%
2022/01/24	0	0.00	3	42.00	41.85	-3	2,822	-0.11%
2022/01/21	5	42.67	0	0.00	42.30	5	2,841	0.18%
2022/01/18	1	43.30	0	0.00	43.30	1	3,167	0.03%
2022/01/14	2	44.05	0	0.00	43.50	2	3,482	0.06%
2022/01/11	1	44.85	2	45.25	44.50	-1	4,173	-0.02%
2022/01/06	1	45.20	1.1	45.39	45.20	-0.1	4,178	0.00%
2022/01/05	0	0.00	5	45.63	45.35	-5	4,189	-0.12%
2021/12/30	0	0.00	1	45.25	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	2	45.20	45.35	-2	4,370	-0.05%
2021/12/28	0	0.00	7	44.95	44.80	-7	4,372	-0.16%
2021/12/27	1	44.80	1	44.90	44.95	0	4,438	0.00%
2021/12/24	4	44.80	0	0.00	44.90	4	4,811	0.08%
2021/12/23	0	0.00	6.2	44.73	44.80	-6.2	5,005	-0.12%
2021/12/22	0	0.00	3	43.85	43.80	-3	5,264	-0.06%
2021/12/20	4	43.78	0	0.00	43.30	4	5,282	0.08%
2021/12/17	0.1	43.25	0	0.00	43.05	0.1	5,268	0.00%
2021/12/16	7	43.46	0	0.00	43.05	7	5,253	0.13%
2021/12/15	0.1	43.55	0	0.00	43.55	0.1	5,231	0.00%
2021/12/14	5.1	43.37	3	43.90	43.25	2.1	5,238	0.04%
2021/12/13	2	43.20	1	43.45	43.30	1	5,242	0.02%
2021/12/09	3	43.95	6	44.08	43.75	-3	5,229	-0.06%
2021/12/08	5	44.25	1	44.35	44.30	4	5,196	0.08%
2021/12/06	3	44.90	2	45.10	45.35	1	5,120	0.02%
2021/12/02	0	0.00	10	45.75	44.80	-10	5,147	-0.19%
2021/11/30	5	44.85	0	0.00	44.85	5	5,205	0.10%
2021/11/29	2	44.50	0	0.00	44.50	2	5,193	0.04%
2021/11/26	2	44.95	1	45.45	44.70	1	5,164	0.02%
2021/11/25	0	0.00	13	45.84	45.70	-13	5,134	-0.25%
2021/11/23	2	45.80	2	45.73	45.95	0	5,135	0.00%
2021/11/19	1	45.00	5	45.50	45.00	-4	5,067	-0.08%
2021/11/17	5	45.33	0.1	45.30	45.55	4.9	5,015	0.10%
2021/11/16	0	0.00	14	45.27	45.65	-14	4,981	-0.28%
2021/11/15	0	0.00	1	43.60	43.95	-1	4,853	-0.02%
2021/11/12	3	43.50	4.1	43.40	43.60	-1.1	4,821	-0.02%
2021/11/11	3	43.05	6	42.82	43.25	-3	4,783	-0.06%
2021/11/09	3.1	42.44	2	42.68	42.55	1.1	4,734	0.02%
2021/11/08	0	0.00	4	41.66	42.05	-4	4,663	-0.09%
2021/11/04	1.3	40.96	0	0.00	40.95	1.3	4,715	0.03%
2021/11/02	13	41.52	1	42.15	41.25	12	4,741	0.25%
2021/11/01	1	41.80	3	41.75	42.05	-2	4,685	-0.04%
2021/10/29	20	40.93	1	41.00	41.15	19	4,661	0.41%
2021/10/28	4.1	39.99	62	41.00	41.10	-57.9	4,626	-1.25%
2021/10/27	2	39.50	1	39.75	39.75	1	4,571	0.02%
2021/10/26	42.2	39.30	1	39.30	39.35	41.2	4,630	0.89%
2021/10/25	9.5	40.05	11	40.25	40.20	-1.5	4,527	-0.03%
2021/10/22	11	41.26	9	41.93	41.50	2	4,748	0.04%
2021/10/21	49	41.53	72	41.53	41.30	-23	4,695	-0.49%
2021/10/19	4	46.40	0	0.00	46.50	4	4,018	0.10%
2021/10/18	0	0.00	7	45.40	45.75	-7	4,021	-0.17%
2021/10/14	1	45.40	0	0.00	45.40	1	4,070	0.02%
2021/10/13	0	0.00	4	46.15	45.85	-4	4,126	-0.10%
2021/10/12	2	46.20	1	46.25	46.25	1	4,124	0.02%
2021/10/08	9	47.09	0	0.00	46.90	9	4,124	0.22%
2021/10/07	5	47.55	2	47.38	47.80	3	4,125	0.07%
2021/10/06	21	47.24	4	47.39	46.50	17	4,154	0.41%
2021/10/05	1	46.65	1	46.25	46.20	0	4,050	0.00%
2021/10/04	1	46.65	0	0.00	46.40	1	4,066	0.02%
2021/10/01	40	48.48	37	49.06	46.50	3	4,025	0.07%
2021/09/30	65	48.73	49	48.88	48.75	16	3,694	0.43%
2021/09/29	19	48.62	7	47.79	48.70	12	3,488	0.34%
2021/09/24	12	46.65	0	0.00	46.25	12	3,263	0.37%
2021/09/17	0	0.00	1	46.00	45.90	-1	3,451	-0.03%
2021/09/16	2	46.68	2	46.40	46.30	0	3,559	0.00%
2021/09/13	0	0.00	1	45.40	45.45	-1	4,211	-0.02%
2021/09/10	2	45.55	0	0.00	45.55	2	4,257	0.05%
2021/09/08	5	45.03	0	0.00	45.00	5	4,384	0.11%
2021/09/06	14	48.66	0	0.00	47.85	14	4,409	0.32%
2021/09/01	5	49.06	9.2	49.00	48.95	-4.1	4,394	-0.09%
2021/08/31	0	0.00	15	48.50	49.00	-15	4,429	-0.34%
2021/08/30	10	48.55	1	48.60	48.50	9	4,467	0.20%
2021/08/26	0	0.00	1	47.65	47.60	-1	4,563	-0.02%
2021/08/19	1	46.30	0	0.00	46.00	1	4,764	0.02%
2021/08/16	2	46.00	0	0.00	46.45	2	4,928	0.04%
2021/08/13	1	47.10	2	47.15	47.10	-1	4,912	-0.02%
2021/08/12	4	47.68	0	0.00	47.60	4	4,969	0.08%
2021/08/11	6.1	47.88	10	47.20	47.35	-3.9	5,088	-0.08%
2021/08/10	2	48.50	2	48.45	48.20	0	5,155	0.00%
2021/08/09	0	0.00	4	49.36	49.20	-4	5,268	-0.08%
2021/08/05	1	50.60	1	50.80	50.60	0	5,546	0.00%
2021/08/04	0	0.00	7	50.71	50.90	-7	5,830	-0.12%
2021/08/03	0	0.00	10	50.10	50.20	-10	5,928	-0.17%
2021/08/02	2	50.20	1	50.10	50.10	1	5,988	0.02%
2021/07/30	3	49.75	0	0.00	50.50	3	6,044	0.05%
2021/07/29	0	0.00	7	50.12	50.20	-7	6,132	-0.11%
2021/07/28	19	51.22	24	50.90	50.30	-5	6,125	-0.08%
2021/07/27	6	49.73	11	50.31	51.00	-5	6,037	-0.08%
2021/07/26	8	50.26	0	0.00	49.75	8	6,042	0.13%
2021/07/23	0	0.00	1	49.60	49.55	-1	6,086	-0.02%
2021/07/22	5	49.10	0	0.00	49.20	5	6,195	0.08%
2021/07/21	1	49.05	7	49.47	49.05	-6	6,317	-0.09%
2021/07/20	6	49.94	0	0.00	49.80	6	6,381	0.09%
2021/07/19	12	50.84	1	50.60	50.80	11	6,457	0.17%
2021/07/16	2	50.25	0	0.00	50.20	2	6,657	0.03%
2021/07/15	0	0.00	2	49.40	50.20	-2	6,934	-0.03%
2021/07/14	1	49.20	0	0.00	49.05	1	7,047	0.01%
2021/07/13	20	49.88	16.4	50.00	49.70	3.6	7,214	0.05%
2021/07/12	8	49.78	0	0.00	49.70	8	7,453	0.11%
2021/07/09	1	49.20	3	49.07	49.10	-2	7,525	-0.03%
2021/07/08	1	49.80	2	49.80	49.80	-1	7,848	-0.01%
2021/07/02	3	50.23	0	0.00	50.00	3	9,650	0.03%
2021/07/01	0	50.30	2	50.00	50.00	-2	9,895	-0.02%
2021/06/30	0	0.00	1	50.60	50.80	-1	10,034	-0.01%
2021/06/29	2	50.65	1	50.70	50.50	1	10,099	0.01%
2021/06/28	1	50.90	1	51.10	51.00	0	10,209	0.00%
2021/06/25	2	52.40	1	52.70	52.30	1	10,177	0.01%
2021/06/24	5	52.70	25	52.38	52.30	-20	10,163	-0.20%
2021/06/23	29	52.79	3.5	52.89	53.00	25.5	10,154	0.25%
2021/06/22	7	53.23	50	52.12	53.00	-43	10,174	-0.42%
2021/06/21	1	50.20	1	50.70	50.20	0	9,833	0.00%
2021/06/18	10	51.23	5	50.80	50.40	5	9,937	0.05%
2021/06/17	12	50.38	1	50.80	51.30	11	10,040	0.11%
2021/06/16	2	50.70	5	51.00	49.95	-3	10,130	-0.03%
2021/06/11	2	49.85	0	0.00	50.00	2	10,559	0.02%
2021/06/09	3	49.20	3	48.70	48.70	0	11,185	0.00%
2021/06/08	0	0.00	2	49.40	49.40	-2	11,737	-0.02%
2021/06/07	1	50.20	0	0.00	50.00	1	12,061	0.01%
2021/06/04	2	50.70	3	51.33	50.30	-1	12,105	-0.01%
2021/06/03	10	50.63	3	50.80	50.70	7	12,176	0.06%
2021/06/02	5	50.80	4	50.70	51.00	1	12,397	0.01%
2021/06/01	3	51.63	2	51.75	51.50	1	12,559	0.01%
2021/05/31	5	51.40	0	0.00	51.20	5	13,051	0.04%
2021/05/28	9	51.62	7	51.20	51.20	2	13,746	0.01%
2021/05/27	11	50.55	3	50.27	51.50	8	13,815	0.06%
2021/05/26	2	49.90	0	0.00	50.40	2	13,869	0.01%
2021/05/25	1	49.90	13	49.51	49.80	-12	13,915	-0.09%
2021/05/24	0	0.00	9	48.12	48.35	-9	14,033	-0.06%
2021/05/21	1	47.95	2	48.10	48.10	-1	14,176	-0.01%
2021/05/20	6	48.30	4	47.91	47.55	2	14,394	0.01%
2021/05/19	21	47.85	11	48.34	48.80	10	14,474	0.07%
2021/05/18	2.1	47.30	0	0.00	47.45	2.1	14,584	0.01%
2021/05/17	2	44.20	9	44.56	44.65	-7	14,712	-0.05%
2021/05/14	8	48.61	17	48.38	47.50	-9	14,647	-0.06%
2021/05/13	7	46.97	3	47.22	47.00	4	14,627	0.03%
2021/05/12	14	45.17	12	45.53	45.75	2	14,724	0.01%
2021/05/11	19	49.07	6	50.06	49.20	13	14,627	0.09%
2021/05/10	11	52.17	5	52.84	52.00	6	15,070	0.04%
2021/05/07	6	51.97	5	52.50	52.50	1	15,779	0.01%
2021/05/06	14	51.98	61	51.71	51.70	-47	15,779	-0.30%
2021/05/05	5	49.75	14	50.21	49.50	-9	15,623	-0.06%
2021/05/04	31.1	50.91	21	49.22	49.35	10.1	15,716	0.06%
2021/05/03	14.1	52.42	10	52.70	52.00	4.1	15,725	0.03%
2021/04/29	9	53.50	12	53.60	53.50	-3	15,766	-0.02%
2021/04/28	12	53.53	51	53.69	53.50	-39	15,790	-0.25%
2021/04/27	2	54.55	12	54.35	54.10	-10	15,841	-0.06%
2021/04/26	3	54.07	4	54.18	54.20	-1	15,879	-0.01%
2021/04/23	9	53.73	26	53.75	53.70	-17	16,025	-0.11%
2021/04/22	53.1	55.36	48	54.17	54.10	5.1	16,084	0.03%
2021/04/21	77.1	56.73	70.1	56.54	56.30	7	15,904	0.04%
2021/04/20	19	55.64	6	56.00	56.00	13	15,756	0.08%
2021/04/19	27	55.81	10	56.14	56.30	17	15,798	0.11%
2021/04/16	40.1	55.47	24.2	55.26	56.10	15.9	15,903	0.10%
2021/04/15	7	53.73	6	54.07	53.70	1	15,762	0.01%
2021/04/14	47.1	54.63	18	53.86	54.10	29.1	15,998	0.18%
2021/04/13	40	56.80	31	57.51	55.40	9	16,006	0.06%
2021/04/12	90.1	57.05	3.5	57.20	56.40	86.6	15,934	0.54%
2021/04/09	50.4	55.72	39.1	56.97	57.30	11.3	16,319	0.07%
2021/04/08	14	55.26	25	54.72	54.30	-11	16,049	-0.07%
2021/04/07	8.1	54.41	1.2	54.53	54.40	6.9	16,015	0.04%
2021/04/06	0	0.00	1	53.40	53.40	-1	16,165	-0.01%
2021/04/01	0.1	52.50	0	0.00	52.70	0.1	16,164	0.00%
2021/03/31	1	53.60	2	53.20	52.80	-1	16,177	-0.01%
2021/03/30	3	53.23	4	53.35	53.50	-1	16,210	-0.01%
2021/03/29	6.1	53.32	1	53.40	53.50	5.1	16,443	0.03%
2021/03/26	7	52.43	6	52.42	52.60	1	16,622	0.01%
2021/03/25	1	51.90	1	52.50	51.80	0	16,865	0.00%
2021/03/24	3	53.10	4.1	53.25	53.20	-1.1	17,349	-0.01%
2021/03/23	5	54.20	8	54.04	53.90	-3	17,498	-0.02%
2021/03/22	5	53.26	4.2	53.33	53.20	0.8	17,696	0.00%
2021/03/19	9	54.01	3	54.13	54.00	6	18,236	0.03%
2021/03/18	15	55.09	11	55.14	55.00	4	18,672	0.02%
2021/03/17	9	53.91	28	54.30	53.80	-19	19,532	-0.10%
2021/03/16	19.1	55.08	20	55.34	54.70	-0.9	20,212	0.00%
2021/03/15	28	55.51	62	55.67	55.10	-34	20,601	-0.17%
2021/03/12	110	54.77	51	54.73	54.60	59	21,284	0.28%	大買/
2021/03/11	15	53.85	23	53.39	53.10	-8	21,124	-0.04%
2021/03/10	10	52.59	13	52.47	52.00	-3	21,286	-0.01%
2021/03/09	7	52.19	15	52.35	51.80	-8	21,847	-0.04%
2021/03/08	17	52.55	9	52.93	51.90	8	21,986	0.04%
2021/03/05	8	51.73	15	51.85	51.40	-7	22,218	-0.03%
2021/03/04	42	53.77	34	53.82	52.70	8	22,943	0.03%
2021/03/03	39.2	52.81	36	52.96	53.90	3.2	23,991	0.01%
2021/03/02	0	0.00	6	50.98	50.20	-6	24,507	-0.02%
2021/02/26	3	49.95	3	50.77	50.10	0	26,263	0.00%
2021/02/25	1	50.50	0	0.00	50.40	1	26,622	0.00%
2021/02/24	9	51.17	3	50.99	50.40	6	26,877	0.02%
2021/02/23	28	51.51	12	51.68	51.70	16	27,023	0.06%
2021/02/22	6	50.92	3	50.74	51.40	3	27,601	0.01%
2021/02/19	3	50.07	1	50.00	50.00	2	27,761	0.01%
2021/02/18	4	50.10	9.1	50.13	50.50	-5.1	27,860	-0.02%
2021/02/17	0.1	48.80	19	48.87	49.30	-19	27,884	-0.07%
2021/02/05	3	47.90	3	47.27	47.55	0	27,902	0.00%
2021/02/04	14	47.91	4	47.45	47.45	10	28,067	0.04%
2021/02/03	6.1	47.93	40	47.16	47.20	-33.9	28,193	-0.12%
2021/02/02	4	47.16	0	0.00	46.70	4	28,299	0.01%
2021/02/01	43	46.56	3	46.60	46.75	40	28,457	0.14%
2021/01/29	12	49.17	16	49.48	47.90	-4	28,128	-0.01%
2021/01/28	1	47.30	10	47.65	46.55	-9	28,220	-0.03%
2021/01/27	3	47.05	1	47.55	47.70	2	28,560	0.01%
2021/01/26	1	47.10	0	0.00	47.15	1	29,167	0.00%
2021/01/25	2	47.55	10	47.93	48.10	-8	29,673	-0.03%
2021/01/22	6	46.15	8	46.38	46.45	-2	30,115	-0.01%
2021/01/21	3	45.27	3	45.40	45.40	0	30,797	0.00%
2021/01/20	5	45.54	4.6	46.31	45.30	0.4	32,476	0.00%
2021/01/19	12	47.43	1	48.15	47.55	11	32,656	0.03%
2021/01/18	3	45.45	4	46.65	47.65	-1	33,008	0.00%
2021/01/15	5	47.37	1	47.05	47.05	4	33,369	0.01%
2021/01/14	0	0.00	2	48.43	48.10	-2	33,472	-0.01%
2021/01/13	7	48.09	9	48.05	48.20	-2	33,635	-0.01%
2021/01/12	4	48.83	0	0.00	48.25	4	33,857	0.01%
2021/01/11	37	49.33	38	49.46	49.45	-1	34,026	0.00%
2021/01/08	10	47.88	3	48.63	48.20	7	34,121	0.02%
2021/01/07	20	48.49	15	48.54	47.75	5	34,457	0.01%
2021/01/06	27	47.35	33	48.14	47.10	-6	35,051	-0.02%
2021/01/05	9	49.22	2	48.90	48.65	7	35,154	0.02%
2021/01/04	14	49.79	8	50.47	49.10	6	35,607	0.02%
2020/12/31	25	53.96	2	54.50	53.60	23	35,064	0.07%
2020/12/30	2	56.40	1	55.90	56.20	1	34,948	0.00%
2020/12/29	22	56.05	8	56.74	55.90	14	35,653	0.04%
2020/12/28	1	55.20	3.2	55.61	55.20	-2.2	35,848	-0.01%
2020/12/25	0	0.00	9	54.99	54.60	-9	36,510	-0.02%
2020/12/24	0	0.00	16	54.78	54.70	-16	36,688	-0.04%
2020/12/23	17	55.09	5	54.28	54.30	12	36,828	0.03%
2020/12/22	11	54.96	1	55.10	53.10	10	37,382	0.03%
2020/12/21	2	54.95	2	54.50	55.50	0	37,567	0.00%
2020/12/18	7.3	55.57	10	55.92	55.80	-2.7	38,202	-0.01%
2020/12/17	4	52.95	1	52.80	53.00	3	38,116	0.01%
2020/12/16	10.3	53.91	6	54.15	54.20	4.3	38,160	0.01%
2020/12/15	23.1	53.48	27	54.31	51.80	-3.9	38,056	-0.01%
2020/12/14	33	56.00	15	56.13	55.60	18	37,801	0.05%
2020/12/11	73	57.89	114	56.47	55.80	-41	37,521	-0.11%	大賣/
2020/12/10	44	63.83	34	63.32	61.70	10	36,688	0.03%
2020/12/09	33	62.04	35	62.63	63.30	-2	36,539	-0.01%
2020/12/08	29.2	60.46	36	60.48	61.50	-6.8	37,342	-0.02%
2020/12/07	8	57.56	1	56.50	58.20	7	37,134	0.02%
2020/12/04	20	56.75	13	56.88	57.30	7	37,103	0.02%
2020/12/03	41	58.60	44	58.90	58.30	-3	37,234	-0.01%
2020/12/02	24	57.92	11.5	58.08	57.40	12.5	37,364	0.03%
2020/12/01	32	58.20	21	58.09	58.00	11	38,275	0.03%
2020/11/30	54	57.78	57.8	57.76	58.50	-3.8	38,300	-0.01%
2020/11/27	75	57.89	54	58.07	56.70	21	37,928	0.06%
2020/11/26	32	55.98	20	55.98	55.60	12	37,034	0.03%
2020/11/25	36	54.79	97	54.32	56.10	-61	36,177	-0.17%
2020/11/24	34	51.06	19	51.39	51.00	15	34,519	0.04%
2020/11/23	5	49.28	25	50.16	50.90	-20	34,095	-0.06%
2020/11/20	23	50.28	28	49.87	49.65	-5	33,763	-0.01%
2020/11/19	85	50.23	62	50.85	50.30	23	33,458	0.07%
2020/11/18	6	49.49	39	48.52	49.75	-33	32,719	-0.10%
2020/11/17	45	47.97	36	48.09	47.65	9	32,390	0.03%
2020/11/16	26	48.16	14	47.96	47.55	12	32,271	0.04%
2020/11/13	39	47.77	38	47.89	48.55	1	32,114	0.00%
2020/11/12	28	47.92	43	47.90	47.20	-15	32,031	-0.05%
2020/11/11	50	48.10	51	48.58	48.65	-1	32,081	0.00%
2020/11/10	43	48.80	29	48.61	48.80	14	32,097	0.04%
2020/11/09	61	50.11	39	50.42	49.85	22	31,720	0.07%
2020/11/06	14	49.89	12	49.75	50.00	2	31,373	0.01%
2020/11/05	43	50.27	66	50.62	50.20	-23	31,123	-0.07%
2020/11/04	42	49.52	38	49.44	49.00	4	30,304	0.01%
2020/11/03	60	50.02	37	50.01	49.60	23	29,905	0.08%
2020/11/02	32	48.86	64	48.74	49.05	-32	29,259	-0.11%
2020/10/30	31	50.61	12	51.26	48.15	19	28,635	0.07%
2020/10/29	55	51.81	31	52.13	51.90	24	27,928	0.09%
2020/10/28	39.1	52.44	83	52.45	53.00	-43.9	27,143	-0.16%
2020/10/27	9	49.30	8	49.61	48.75	1	25,399	0.00%
2020/10/26	74	49.24	67	48.92	49.45	7	25,117	0.03%
2020/10/23	99	48.32	97	48.39	49.00	2	24,608	0.01%
2020/10/22	29	47.10	36	46.92	47.00	-7	24,019	-0.03%
2020/10/21	20	46.28	18	46.24	46.10	2	23,783	0.01%
2020/10/20	33	46.20	28	46.20	45.90	5	23,587	0.02%
2020/10/19	61	47.51	33	47.72	47.25	28	23,359	0.12%
2020/10/16	23	47.92	17	48.50	47.40	6	23,270	0.03%
2020/10/15	43	49.62	77	49.86	49.30	-34	22,868	-0.15%
2020/10/14	37	50.76	57	50.86	50.70	-20	22,361	-0.09%
2020/10/13	15	48.91	15	48.90	49.40	0	21,443	0.00%
2020/10/12	53	48.63	48	48.58	49.40	5	20,980	0.02%
2020/10/08	19	46.74	49	47.07	47.00	-30	20,214	-0.15%
2020/10/07	52	46.39	27	46.64	46.55	25	19,873	0.13%
2020/10/06	98	46.87	77.2	46.92	46.90	20.8	19,520	0.11%
2020/10/05	10	43.50	17.3	44.19	45.60	-7.3	18,668	-0.04%
2020/09/30	38	43.48	33	43.53	42.70	5	18,081	0.03%
2020/09/29	11	42.05	6	41.88	41.65	5	17,218	0.03%
2020/09/28	13	42.57	12	42.73	43.10	1	16,997	0.01%
2020/09/25	43	45.39	26	43.80	42.65	17	16,664	0.10%
2020/09/24	11	45.98	7	46.13	44.75	4	15,808	0.03%
2020/09/23	32	46.58	11.2	46.27	47.10	20.8	15,373	0.14%
2020/09/22	16	49.20	23.5	49.18	48.40	-7.5	14,434	-0.05%
2020/09/21	14	51.54	16	51.88	51.50	-2	13,840	-0.01%
2020/09/18	6	51.62	26	51.71	51.20	-20	13,532	-0.15%
2020/09/17	66	52.43	34	52.71	51.30	32	13,284	0.24%
2020/09/16	10	51.20	14	51.54	51.60	-4	12,833	-0.03%
2020/09/15	21	51.79	22	51.41	52.00	-1	12,553	-0.01%
2020/09/14	70.2	51.17	54	51.07	51.50	16.2	12,216	0.13%
2020/09/11	97.2	54.75	72	54.51	52.40	25.2	11,514	0.22%
2020/09/10	24	51.66	6	52.73	53.40	18	10,049	0.18%
2020/09/09	6	49.85	18.4	49.59	49.75	-12.4	9,160	-0.14%
2020/09/08	3	50.28	21	50.13	48.50	-18	8,760	-0.21%
2020/09/07	14	48.93	15	49.53	51.00	-1	8,130	-0.01%
2020/09/04	9	46.27	14.9	44.57	46.60	-5.9	7,381	-0.08%
2020/09/03	120	42.69	112.3	42.76	44.30	7.7	6,205	0.12%	大買/大賣/
2020/09/02	13	41.05	16	40.73	42.15	-3	5,672	-0.05%
2020/09/01	13	38.20	13	38.67	39.95	0	5,137	0.00%
2020/08/31	3	37.40	11	37.14	37.60	-8	4,513	-0.18%
2020/08/28	3	34.08	5	34.37	34.55	-2	4,125	-0.05%
2020/08/27	6	33.15	0	0.00	33.00	6	3,918	0.15%
2020/08/26	1	32.50	0	0.00	32.60	1	3,893	0.03%
2020/08/25	1	33.05	10	32.61	32.75	-9	3,897	-0.23%
2020/08/24	0.2	32.70	5	32.56	32.80	-4.8	3,914	-0.12%
2020/08/20	2	32.78	3.1	32.83	32.65	-1.1	3,967	-0.03%
2020/08/19	25	34.52	11	34.60	34.25	14	3,841	0.36%
2020/08/18	11	34.83	1	34.00	34.05	10	3,756	0.27%
2020/08/17	2.2	32.31	9	33.98	34.50	-6.8	3,596	-0.19%
2020/08/14	3	31.70	2	31.80	31.40	1	3,273	0.03%
2020/08/11	3	31.00	3	30.88	31.10	0	3,108	0.00%
2020/08/10	0	0.00	1	31.10	31.10	-1	3,180	-0.03%
2020/08/07	1.1	30.51	0	0.00	30.70	1.1	3,199	0.04%
2020/08/03	5	31.10	3	30.90	30.90	2	3,406	0.06%
2020/07/31	0	0.00	1	30.65	30.60	-1	3,347	-0.03%
2020/07/29	1	29.75	0	0.00	29.80	1	3,276	0.03%
2020/07/27	0	0.00	2	30.05	29.65	-2	3,272	-0.06%
2020/07/24	4	30.65	2	31.15	30.35	2	3,252	0.06%
2020/07/23	19	30.95	16	31.53	31.55	3	3,207	0.09%
2020/07/22	7	30.75	17	30.67	30.75	-10	3,084	-0.32%
2020/07/10	2	29.25	0	0.00	28.90	2	2,733	0.07%
2020/07/09	0	0.00	1	28.90	28.90	-1	2,707	-0.04%
2020/07/06	0	0.00	1	28.20	28.20	-1	2,648	-0.04%
2020/07/03	0	0.00	2	28.00	28.05	-2	2,658	-0.08%
2020/07/02	0	0.00	1	27.80	28.30	-1	2,692	-0.04%
2020/07/01	2	27.60	0	0.00	27.70	2	2,666	0.08%
2020/06/23	0.2	27.40	2	27.85	27.55	-1.8	2,745	-0.07%
2020/06/22	4	27.45	0	0.00	27.55	4	2,750	0.15%
2020/06/18	1	27.40	0	0.00	27.65	1	2,775	0.04%
2020/06/16	0	0.00	5	27.80	27.70	-5	2,814	-0.18%
2020/06/12	2	27.35	0	0.00	27.40	2	2,906	0.07%
2020/06/11	2	27.88	0	0.00	28.20	2	2,896	0.07%
2020/06/10	0	0.00	0.1	28.60	28.65	-0.1	2,904	0.00%
2020/06/08	0	0.00	1	29.10	29.05	-1	3,081	-0.03%
2020/06/05	1	29.00	0	0.00	29.20	1	3,054	0.03%
2020/06/03	0	0.00	1	28.00	28.10	-1	3,093	-0.03%
2020/06/02	0	0.00	8	28.25	28.15	-8	3,074	-0.26%
2020/06/01	1	28.50	0	0.00	28.65	1	3,033	0.03%
2020/05/28	0	0.00	11	29.10	29.20	-11	2,941	-0.37%
2020/05/27	0	0.00	2	28.20	28.00	-2	2,845	-0.07%
2020/05/26	4	27.71	0	0.00	27.60	4	2,843	0.14%
2020/05/25	2	27.75	7	27.65	27.70	-5	2,892	-0.17%
2020/05/21	0	0.00	1	27.60	27.65	-1	2,917	-0.03%
2020/05/20	2	27.68	0	0.00	27.60	2	2,918	0.07%
2020/05/19	1	27.80	0	0.00	27.70	1	2,894	0.03%
2020/05/12	0	0.00	1	27.65	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	5	26.48	27.20	-5	2,698	-0.19%
2020/05/07	4	25.15	2	25.15	25.20	2	2,612	0.08%
2020/05/04	0	0.00	5	25.00	24.85	-5	2,837	-0.18%
2020/04/21	1	23.80	0	0.00	23.60	1	3,509	0.03%
2020/04/17	4	24.55	0	0.00	24.40	4	3,533	0.11%
2020/04/16	0	0.00	6	24.07	24.30	-6	3,575	-0.17%
2020/04/13	5	23.66	0	0.00	23.55	5	3,712	0.13%
2020/04/10	0	0.00	5	23.45	23.65	-5	3,715	-0.13%
2020/04/08	0	0.00	2	23.15	23.35	-2	3,904	-0.05%
2020/04/07	2	22.53	2	23.10	23.15	0	4,070	0.00%
2020/03/30	2	21.50	0	0.00	22.10	2	4,027	0.05%
2020/03/26	2	21.85	2	21.80	21.80	0	4,016	0.00%
2020/03/24	1	20.80	1	21.30	20.85	0	3,954	0.00%
2020/03/19	8	20.92	5	20.35	19.70	3	3,930	0.08%
2020/03/16	0	0.00	10	22.08	22.20	-10	3,825	-0.26%
2020/03/13	7	21.84	4	22.00	22.35	3	3,768	0.08%
2020/03/12	0	0.00	5	23.40	23.45	-5	3,674	-0.14%
2020/03/11	0	0.00	10	25.05	24.60	-10	3,549	-0.28%
2020/03/09	5	25.75	0	0.00	25.05	5	3,467	0.14%
2020/03/06	5	26.15	0	0.00	26.05	5	3,436	0.15%
2020/02/20	0	27.70	0	0.00	27.75	0	3,208	0.00%
2020/02/19	0	0.00	10	27.25	27.50	-10	3,185	-0.31%
2020/02/18	16	27.75	0	0.00	27.40	16	3,155	0.51%
2020/02/14	0	0.00	2	27.35	27.45	-2	3,146	-0.06%
2020/02/12	1	28.00	0	0.00	28.05	1	3,030	0.03%
2020/02/10	5	28.10	0	0.00	28.20	5	2,951	0.17%
2020/02/07	7	28.33	25	28.45	28.40	-18	2,903	-0.62%
2020/02/06	30	28.68	5	28.70	28.70	25	2,842	0.88%
2020/02/05	25	27.89	35	27.92	27.80	-10	2,690	-0.37%
2020/02/04	16	27.37	9	27.61	27.60	7	2,610	0.27%
2020/02/03	1	26.40	10	26.15	26.90	-9	2,527	-0.36%
2020/01/31	49	27.24	43	27.15	27.05	6	2,446	0.25%
2020/01/30	0	0.00	3	26.60	26.45	-3	2,344	-0.13%
2020/01/20	4	27.70	19	27.39	27.75	-15	2,227	-0.67%
2020/01/17	11	27.54	17	27.67	27.15	-6	2,170	-0.28%
2020/01/16	38	27.69	15	27.41	27.85	23	2,020	1.14%
2020/01/15	0	0.00	2	26.10	26.10	-2	1,757	-0.11%
2020/01/14	13	26.30	27	26.11	26.05	-14	1,750	-0.80%
2020/01/13	20	25.95	0	0.00	25.95	20	1,732	1.15%
2020/01/10	2	26.00	4	26.23	26.00	-2	1,698	-0.12%
2020/01/09	9	26.20	5	25.74	26.45	4	1,620	0.25%
2020/01/07	4	25.20	4	25.33	25.45	0	1,445	0.00%
2020/01/06	1	25.45	0	0.00	25.20	1	1,388	0.07%
2020/01/03	3	25.30	43	25.32	25.60	-40	1,351	-2.96%
2020/01/02	54	25.00	21	25.12	25.55	33	1,251	2.64%
2019/12/31	2	24.40	7	24.55	24.30	-5	1,110	-0.45%
2019/12/25	0	0.00	2	22.83	22.70	-2	884	-0.23%
2019/12/24	0	0.00	2	22.55	22.45	-2	856	-0.23%
2019/12/18	0	0.00	2	22.10	22.00	-2	784	-0.25%
2019/12/12	0	0.00	2	21.50	21.55	-2	697	-0.29%
2019/12/10	2	21.35	0	0.00	21.35	2	666	0.30%
2019/11/18	0	0.00	5	21.22	21.20	-5	634	-0.79%
2019/11/14	0	0.00	15	21.30	21.35	-15	623	-2.41%
2019/11/13	0	0.00	5	20.80	20.85	-5	568	-0.88%
2019/11/11	2	20.50	0	0.00	20.50	2	528	0.38%
2019/10/17	15	20.20	0	0.00	20.25	15	563	2.66%
2019/09/26	0	20.20	0	0.00	20.30	0	596	0.00%
2019/09/19	2	20.35	0	0.00	20.40	2	644	0.31%
2019/09/04	0	0.00	20	20.30	20.25	-20	682	-2.93%
2019/08/30	20.1	20.25	2	20.25	20.25	18.1	697	2.60%
2019/08/28	2	20.00	2	20.10	20.05	0	692	0.00%
2019/08/27	2	20.80	0	0.00	20.85	2	674	0.30%
2019/08/26	2	20.85	0	0.00	20.90	2	651	0.31%
2019/08/22	0.1	20.90	0	0.00	21.00	0.1	632	0.02%
2019/06/27	0	0.00	16	21.30	21.35	-16	932	-1.72%
2019/05/10	0.5	21.10	2	21.25	21.25	-1.5	631	-0.24%
2019/05/09	0	0.00	4	21.15	21.15	-4	611	-0.65%
2019/05/03	1	20.80	0	0.00	20.80	1	534	0.19%
2019/04/30	0	0.00	2	20.70	20.80	-2	518	-0.39%
2019/04/24	0	0.00	2	20.95	21.00	-2	497	-0.40%
2019/04/18	0	0.00	0	20.50	20.60	0	465	-0.01%
2019/04/01	2	20.65	0	0.00	20.65	2	406	0.49%
2019/03/28	0	0.00	2	20.65	20.50	-2	401	-0.50%
2019/03/27	5	20.60	0	0.00	20.60	5	400	1.25%
2019/03/15	4	20.20	0	0.00	20.20	4	395	1.01%
2019/03/14	2	20.35	2	20.25	20.40	0	390	0.00%
2019/03/12	0	0.00	2	20.50	20.45	-2	408	-0.49%
2019/03/11	3	20.33	0	0.00	20.35	3	413	0.73%
2019/03/07	1	20.40	0	0.00	20.30	1	426	0.23%
2019/03/06	1	20.40	0	0.00	20.45	1	423	0.24%
2019/03/04	1	20.40	0	0.00	20.60	1	422	0.24%
2019/02/26	1	20.45	0	0.00	20.55	1	424	0.24%
2019/02/25	1	20.40	0	0.00	20.60	1	421	0.24%
2019/02/21	1	20.40	0	0.00	20.55	1	402	0.25%
2019/01/07	0	0.00	2	19.50	19.55	-2	590	-0.34%
2018/12/27	0	0.00	1	19.20	19.05	-1	728	-0.14%
2018/12/25	2	19.20	0	0.00	19.05	2	892	0.22%
2018/12/07	0	0.00	6	20.05	20.00	-6	935	-0.64%
2018/12/05	2	20.05	0	0.00	20.05	2	933	0.21%
2018/12/04	2	20.25	0	0.00	20.20	2	939	0.21%
2018/11/30	0	0.00	2	20.25	20.25	-2	942	-0.21%
2018/11/13	5	20.60	5	20.55	20.50	0	1,038	0.00%
2018/10/29	0	0.00	12	19.89	19.95	-12	1,069	-1.12%
2018/10/26	2	19.85	2	20.30	19.90	0	1,064	0.00%
2018/10/25	4	19.98	0	0.00	20.00	4	1,059	0.38%
2018/10/23	2	20.40	0	0.00	20.25	2	1,056	0.19%
2018/10/22	3	20.75	0	0.00	20.65	3	1,056	0.28%
2018/10/16	3	20.60	0	0.00	20.60	3	1,065	0.28%
2018/10/11	0	0.00	5	20.35	20.15	-5	1,099	-0.45%
2018/10/09	14.3	21.09	0	0.00	20.85	14.3	1,090	1.31%
2018/10/05	6	21.38	1	21.35	21.10	5	1,073	0.47%
2018/09/26	0	0.00	1	20.70	20.70	-1	1,065	-0.09%
2018/09/20	0	0.00	2	20.65	20.70	-2	1,032	-0.19%
2018/09/19	0	0.00	2	20.50	20.50	-2	1,017	-0.20%
2018/09/11	2	19.95	4	19.98	20.15	-2	1,040	-0.19%
2018/09/07	4	20.05	0	0.00	20.05	4	1,050	0.38%
2018/09/03	0	0.00	2	20.55	20.45	-2	1,171	-0.17%
2018/08/29	2	20.50	2	20.60	20.60	0	1,200	0.00%
2018/08/28	2	21.45	0	0.00	21.40	2	1,159	0.17%
2018/08/27	2	21.45	2	21.50	21.45	0	1,131	0.00%
2018/08/23	0	0.00	1.1	21.29	21.30	-1.1	1,118	-0.10%
2018/08/17	0	0.00	2	20.95	21.00	-2	1,190	-0.17%
2018/08/15	3	20.88	0	0.00	20.85	3	1,177	0.25%
2018/08/13	2	20.70	0	0.00	20.85	2	1,204	0.17%
2018/08/08	1	21.70	3	21.78	21.75	-2	1,194	-0.17%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/19	1	21.40	0	0.00	21.45	1	1,311	0.08%
2018/07/18	1	21.45	0	0.00	21.35	1	1,331	0.08%
2018/07/16	0	0.00	2	21.15	21.10	-2	1,362	-0.15%
2018/07/05	0	0.00	0.2	20.40	20.25	-0.2	1,458	-0.01%
2018/06/19	2	20.80	0	0.00	20.85	2	2,608	0.08%
2018/06/14	0	0.00	2	21.40	21.20	-2	2,592	-0.08%
2018/06/12	1	20.80	0	0.00	20.75	1	2,504	0.04%
2018/06/11	1	20.80	0	0.00	20.80	1	2,497	0.04%
2018/06/07	0	0.00	1	21.20	21.20	-1	2,500	-0.04%
2018/06/01	0	0.00	1	20.80	21.00	-1	2,466	-0.04%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/29	8	20.95	0	0.00	20.95	8	2,465	0.32%
2018/05/25	0	0.00	1	21.40	21.05	-1	2,449	-0.04%
2018/05/23	0	0.00	1	21.15	21.05	-1	2,404	-0.04%
2018/05/15	1	20.70	1	21.20	21.50	0	2,416	0.00%
2018/05/11	2	20.90	1	21.20	21.20	1	2,409	0.04%
2018/05/07	3	20.62	0	0.00	20.55	3	2,420	0.12%
2018/05/04	1	20.80	0	0.00	20.80	1	2,406	0.04%
2018/05/03	1	20.80	0	0.00	20.90	1	2,417	0.04%
2018/05/02	0	0.00	1	20.95	21.00	-1	2,425	-0.04%
2018/04/30	0	0.00	3	21.40	21.45	-3	2,411	-0.12%
2018/04/27	0	0.00	7	21.30	21.30	-7	2,413	-0.29%
2018/04/25	6	21.58	0	0.00	21.55	6	2,426	0.25%
2018/04/23	5	22.00	2	22.03	22.25	3	2,459	0.12%
2018/04/20	0	0.00	10	22.45	22.40	-10	2,436	-0.41%
2018/04/18	0	0.00	4	21.90	22.20	-4	2,349	-0.17%
2018/04/17	5	21.95	0	0.00	21.85	5	2,361	0.21%
2018/04/16	1	22.35	0	0.00	22.55	1	2,358	0.04%
2018/04/13	3	22.65	0	0.00	22.40	3	2,328	0.13%
2018/04/12	2	22.75	4	22.66	22.85	-2	2,309	-0.09%
2018/04/11	2	23.20	0	0.00	23.30	2	2,292	0.09%
2018/04/10	10	23.52	12	23.22	22.80	-2	2,251	-0.09%
2018/04/09	10	23.84	8	23.82	24.40	2	2,110	0.09%
2018/03/31	6	22.11	0	0.00	22.00	6	1,676	0.36%
2018/03/30	8	22.50	7	22.65	22.00	1	1,650	0.06%
2018/03/29	1	21.75	9	21.82	21.60	-8	1,451	-0.55%
2018/03/22	1	20.50	0	0.00	20.40	1	1,880	0.05%
2018/03/16	0	0.00	3	20.60	20.80	-3	1,965	-0.15%
2018/03/15	1	20.40	0	0.00	20.50	1	1,972	0.05%
2018/03/13	0	0.00	1	20.50	20.45	-1	2,030	-0.05%
2018/03/12	3	20.20	0	0.00	20.30	3	2,028	0.15%
2018/03/05	1	20.05	0	0.00	20.00	1	2,280	0.04%
2018/02/23	0	0.00	2	20.25	20.45	-2	2,817	-0.07%
2018/02/09	2	19.65	2	20.10	20.05	0	2,838	0.00%
2018/02/07	2	20.40	2	20.20	20.05	0	2,834	0.00%
2018/02/06	7	19.89	0	0.00	19.80	7	2,837	0.25%
2018/01/30	10	21.33	1	21.20	21.10	9	2,999	0.30%
2018/01/26	0	0.00	50	21.70	21.65	-50	2,992	-1.67%
2018/01/25	0	0.00	80	21.67	21.55	-80	2,995	-2.67%
2018/01/22	10	21.85	0	0.00	21.75	10	3,025	0.33%
2018/01/12	0	0.00	2	21.75	21.95	-2	3,197	-0.06%
2018/01/11	0	0.00	2	21.65	21.75	-2	3,218	-0.06%
2018/01/10	0	0.00	3	22.30	21.90	-3	3,220	-0.09%
2018/01/05	0	0.00	1	22.40	22.45	-1	3,405	-0.03%