中天 (4128)-臺銀-臺南券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.80
漲跌
▼0.15
漲幅
-0.36%
成交量
782張
產業
上櫃生技醫療類股
483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

中天 (4128)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	41.95	2	41.75	41.80	-1	1,681	-0.06%
2024/04/29	10	41.29	10	41.73	41.95	0	1,684	0.00%
2024/04/26	2	40.73	1	40.80	40.80	1	1,684	0.06%
2024/04/25	3	40.75	3	41.40	40.75	0	1,686	0.00%
2024/04/24	1	41.40	1.1	41.10	41.10	-0.1	1,690	-0.01%
2024/04/23	3	41.60	3	40.70	41.60	0	1,699	0.00%
2024/04/22	8	40.93	5	40.30	40.30	3	1,691	0.18%
2024/04/19	6.1	39.70	0	0.00	39.60	6.1	1,665	0.37%
2024/04/18	22	41.81	18	41.33	41.85	4	1,626	0.25%
2024/04/17	1	41.50	1	42.00	41.50	0	1,606	0.00%
2024/04/16	1.1	41.70	1	42.25	41.65	0.1	1,600	0.01%
2024/04/15	6	43.75	8	44.27	43.65	-2	1,576	-0.13%
2024/04/12	2	44.85	2	45.70	44.85	0	1,567	0.00%
2024/04/11	3	45.35	3	45.52	45.30	0	1,554	0.00%
2024/04/10	2	45.35	2.3	45.02	45.35	-0.3	1,572	-0.02%
2024/04/09	2	44.80	2	45.30	44.80	0	1,570	0.00%
2024/04/08	2	45.10	2	44.80	45.10	0	1,565	0.00%
2024/04/03	2	44.80	2	44.80	44.80	0	1,551	0.00%
2024/04/02	2	44.70	2	45.00	44.70	0	1,556	0.00%
2024/04/01	7	45.19	9	45.64	44.75	-2	1,577	-0.13%
2024/03/29	3	44.70	3	44.75	44.70	0	1,568	0.00%
2024/03/28	3	44.55	1	45.20	44.55	2	1,575	0.13%
2024/03/27	6	44.86	8	44.55	44.80	-2	1,573	-0.13%
2024/03/26	2	44.20	2	45.45	44.20	0	1,557	0.00%
2024/03/25	7	44.85	8	44.99	44.80	-1	1,558	-0.06%
2024/03/22	3	44.52	2	44.40	44.45	1	1,565	0.06%
2024/03/21	2	44.10	2	43.85	44.10	0	1,562	0.00%
2024/03/20	2	43.40	2	43.25	43.40	0	1,553	0.00%
2024/03/19	3	43.17	3	43.33	43.05	0	1,547	0.00%
2024/03/18	2	43.25	3	43.33	43.25	-1	1,543	-0.06%
2024/03/15	4	43.90	1	44.05	43.90	3	1,535	0.20%
2024/03/14	18	44.68	23	44.85	44.45	-5	1,528	-0.33%
2024/03/13	6.5	44.88	5	44.40	44.25	1.5	1,515	0.10%
2024/03/12	4	45.21	4	45.51	45.00	0	1,492	0.00%
2024/03/11	5	45.08	3	45.52	45.20	2	1,497	0.13%
2024/03/08	20	46.93	17	46.71	45.50	3	1,514	0.20%
2024/03/07	30.3	47.38	34	47.97	48.85	-3.7	1,426	-0.26%
2024/03/06	2	44.63	3	44.55	44.50	-1	1,259	-0.08%
2024/03/05	2	44.93	1	45.65	44.90	1	1,257	0.08%
2024/03/04	1	45.10	0	0.00	45.10	1	1,256	0.08%
2024/03/01	1	46.95	2	46.55	45.75	-1	1,262	-0.08%
2024/02/29	1	46.15	5	46.34	46.45	-4	1,334	-0.30%
2024/02/27	3	46.25	4	47.20	46.25	-1	1,347	-0.07%
2024/02/26	4	46.95	4	46.95	47.10	0	1,377	0.00%
2024/02/23	5	46.49	1	46.70	46.45	4	1,412	0.28%
2024/02/22	0	0.00	3	46.70	46.55	-3	1,447	-0.21%
2024/02/21	1	47.30	0	0.00	47.10	1	1,464	0.07%
2024/02/20	0	46.85	0	47.05	46.80	0	1,509	0.00%
2024/02/19	1	46.85	2	47.05	47.05	-1	1,580	-0.06%
2024/02/16	2	46.90	10.1	46.08	46.90	-8.1	1,643	-0.49%
2024/02/15	6.6	45.26	24	45.38	45.35	-17.4	1,788	-0.97%
2024/02/05	8.5	46.41	3	46.43	45.90	5.5	1,957	0.28%
2024/02/02	9	46.58	11.7	46.64	46.50	-2.7	2,879	-0.09%
2024/02/01	6	46.28	4.2	46.06	46.05	1.8	3,056	0.06%
2024/01/31	1	46.45	0	0.00	46.45	1	3,603	0.03%
2024/01/30	6	47.18	0	0.00	46.60	6	3,816	0.16%
2024/01/29	5	47.67	0	0.00	47.65	5	3,813	0.13%
2024/01/26	2	48.13	2	48.05	48.40	0	3,827	0.00%
2024/01/25	2	47.60	2	47.93	47.60	0	3,832	0.00%
2024/01/24	1	48.20	1	48.65	48.00	0	3,840	0.00%
2024/01/23	2	48.25	1	48.55	48.30	1	3,873	0.03%
2024/01/22	1	48.40	1	48.55	48.40	0	3,919	0.00%
2024/01/19	4	46.96	4	47.11	47.10	0	4,006	0.00%
2024/01/18	1	46.85	1	46.95	46.85	0	4,049	0.00%
2024/01/17	3	47.27	1	46.95	46.95	2	4,107	0.05%
2024/01/16	7	48.51	11	48.32	48.00	-4	4,168	-0.10%
2024/01/15	6	48.83	1	48.90	49.00	5	4,228	0.12%
2024/01/12	3	48.75	3	48.97	48.50	0	4,299	0.00%
2024/01/11	3	48.58	1	49.30	48.80	2	4,537	0.04%
2024/01/10	3	48.78	3	48.93	48.90	0	4,536	0.00%
2024/01/09	1	48.65	1	49.60	48.65	0	4,531	0.00%
2024/01/08	1	49.30	0	0.00	49.30	1	4,532	0.02%
2024/01/05	4	49.78	3	49.97	50.00	1	4,529	0.02%
2024/01/04	2	50.00	13	49.88	49.50	-11	4,527	-0.24%
2024/01/03	1	50.60	2.2	50.50	50.60	-1.2	4,505	-0.03%
2024/01/02	1	50.20	1	50.30	50.20	0	4,494	0.00%
2023/12/29	1	50.50	7.2	50.49	50.50	-6.2	4,493	-0.14%
2023/12/28	1	50.30	5	50.38	50.30	-4	4,494	-0.09%
2023/12/27	1	51.20	5	51.28	50.70	-4	4,486	-0.09%
2023/12/26	9	50.76	9	50.50	50.80	0	4,461	0.00%
2023/12/25	5	49.85	5	50.70	49.85	0	4,440	0.00%
2023/12/22	7	50.17	14	50.02	50.40	-7	4,433	-0.16%
2023/12/21	2	49.53	2	49.58	49.75	0	4,437	0.00%
2023/12/20	5	49.66	3	49.92	49.60	2	4,433	0.05%
2023/12/19	1.5	49.52	1	50.40	49.50	0.5	4,415	0.01%
2023/12/18	3	50.20	1	50.80	50.10	2	4,396	0.05%
2023/12/15	6	50.62	2	50.65	50.60	4	4,394	0.09%
2023/12/14	2	50.40	2	50.65	50.20	0	4,406	0.00%
2023/12/13	2	50.20	1	50.70	50.10	1	4,406	0.02%
2023/12/12	4	50.40	3	50.60	50.30	1	4,407	0.02%
2023/12/11	4	50.18	5.2	50.24	50.10	-1.2	4,413	-0.03%
2023/12/08	2	50.40	2	50.80	50.40	0	4,416	0.00%
2023/12/07	11	50.76	10	50.66	50.60	1	4,407	0.02%
2023/12/06	4	50.58	1	51.30	50.60	3	4,406	0.07%
2023/12/05	3	51.53	2	51.75	50.90	1	4,385	0.02%
2023/12/04	1	52.20	2	52.40	52.20	-1	4,351	-0.02%
2023/12/01	6	52.62	5	52.36	52.30	1	4,337	0.02%
2023/11/30	2	52.50	12	52.31	52.40	-10	4,328	-0.23%
2023/11/29	2	52.30	3	52.33	52.50	-1	4,312	-0.02%
2023/11/28	2	52.05	1	52.80	52.00	1	4,306	0.02%
2023/11/27	5	53.22	4	53.93	52.50	1	4,301	0.02%
2023/11/24	4	52.63	1	52.40	52.50	3	4,254	0.07%
2023/11/23	4	52.23	9	52.41	52.50	-5	4,238	-0.12%
2023/11/22	2.2	52.23	17	51.75	51.60	-14.8	4,203	-0.35%
2023/11/21	5	51.58	8	51.88	52.00	-3	4,163	-0.07%
2023/11/20	7	51.79	4	51.90	51.70	3	4,131	0.07%
2023/11/17	2	51.45	4	51.50	51.40	-2	4,111	-0.05%
2023/11/16	18	52.67	11.2	53.02	52.10	6.8	4,060	0.17%
2023/11/15	7	52.94	6	52.80	52.60	1	3,995	0.03%
2023/11/14	23	52.90	2	53.10	52.60	21	3,935	0.53%
2023/11/13	12	55.72	5.2	55.40	55.20	6.8	3,785	0.18%
2023/11/10	56	58.64	60.2	59.32	56.60	-4.2	3,606	-0.12%
2023/11/09	43	57.03	22	56.76	56.10	21	2,686	0.78%
2023/11/08	37	56.32	32.2	56.87	57.20	4.8	2,573	0.18%
2023/11/07	2	55.10	11	54.84	55.60	-9	2,020	-0.45%
2023/11/06	7	50.70	1	51.10	50.60	6	1,810	0.33%
2023/11/03	4	51.30	2	50.10	50.10	2	1,806	0.11%
2023/11/02	1	50.60	1	50.90	50.60	0	1,795	0.00%
2023/10/31	5	52.24	0	0.00	51.30	5	1,784	0.28%
2023/10/30	4	52.40	18	53.53	52.40	-14	1,773	-0.79%
2023/10/27	27	53.28	16	53.18	53.80	11	1,731	0.64%
2023/10/26	12	52.58	7	52.36	51.90	5	1,644	0.30%
2023/10/25	35	53.32	26	52.61	52.50	9	1,608	0.56%
2023/10/24	14	52.50	13	52.20	52.70	1	1,547	0.06%
2023/10/23	6.1	51.32	5	52.00	51.70	1.1	1,488	0.07%
2023/10/20	3	51.10	2.2	50.17	49.90	0.8	1,440	0.06%
2023/10/19	23	51.15	27.3	52.13	51.50	-4.3	1,375	-0.32%
2023/10/18	5.1	48.15	6	48.63	47.90	-0.9	1,149	-0.08%
2023/10/17	3	48.92	2.1	49.27	48.60	0.9	1,163	0.07%
2023/10/16	4.9	49.64	3.1	49.20	49.60	1.8	1,194	0.15%
2023/10/13	0.1	48.55	0	0.00	48.25	0.1	1,202	0.00%
2023/10/12	1	48.40	0	0.00	48.75	1	1,257	0.08%
2023/10/11	2	48.88	1	49.30	48.90	1	1,274	0.08%
2023/10/05	3.1	49.01	0.1	48.90	48.90	3	1,345	0.22%
2023/10/04	2.1	48.00	2	48.00	48.00	0.1	1,347	0.00%
2023/10/03	2.1	48.21	3	48.52	48.05	-0.9	1,356	-0.07%
2023/10/02	1.1	48.40	2	48.58	48.50	-0.9	1,365	-0.07%
2023/09/28	8.1	48.34	8	48.55	48.30	0.1	1,383	0.00%
2023/09/27	1	48.40	1	48.65	48.70	0	1,391	0.00%
2023/09/22	2	49.03	2	49.08	49.10	0	1,451	0.00%
2023/09/21	1	49.30	1	49.40	49.15	0	1,473	0.00%
2023/09/20	6	50.42	6	50.40	49.80	0	1,500	0.00%
2023/09/19	6	51.90	8	50.40	50.30	-2	1,568	-0.13%
2023/09/18	2	51.95	2.5	52.14	51.90	-0.5	1,562	-0.03%
2023/09/15	2	51.80	2.1	51.75	51.70	-0.1	1,575	-0.01%
2023/09/14	0	0.00	4.1	50.80	51.30	-4.1	1,567	-0.26%
2023/09/13	4	50.50	4.1	50.28	50.50	-0.1	1,565	0.00%
2023/09/12	1	50.10	4	49.65	50.10	-3	1,614	-0.19%
2023/09/11	4	49.45	1	49.80	49.45	3	1,669	0.18%
2023/09/08	6	49.10	6	49.04	49.10	0	1,684	0.00%
2023/09/07	4	48.90	7	49.05	48.90	-3	1,701	-0.18%
2023/09/06	6	48.90	6	49.39	48.90	0	1,711	0.00%
2023/09/05	9.2	49.70	12.1	49.98	49.40	-2.8	1,726	-0.16%
2023/09/01	1	51.00	5.1	51.36	50.70	-4.1	1,740	-0.23%
2023/08/31	6	51.10	5.1	51.18	51.10	0.9	1,745	0.05%
2023/08/30	6	50.80	4.1	50.42	51.10	1.9	1,735	0.11%
2023/08/29	3	49.45	3	49.00	49.60	0	1,761	0.00%
2023/08/28	1	48.10	1	48.50	48.10	0	1,759	0.00%
2023/08/25	1	48.15	1.1	48.26	48.15	-0.1	1,774	0.00%
2023/08/24	2	47.70	1.1	48.06	47.80	0.9	1,775	0.05%
2023/08/23	6	47.88	2	48.28	47.90	4	1,780	0.22%
2023/08/22	2.1	48.45	5	49.20	48.15	-2.9	1,804	-0.16%
2023/08/21	5	48.95	2	48.95	48.90	3	1,828	0.16%
2023/08/18	1.4	49.07	4.1	48.71	48.50	-2.6	1,844	-0.14%
2023/08/17	5	49.37	5.3	49.61	49.15	-0.3	1,849	-0.02%
2023/08/16	4	49.50	1	49.05	49.50	3	1,869	0.16%
2023/08/15	6.1	48.82	13	48.41	48.95	-6.9	1,872	-0.37%
2023/08/14	20.4	47.71	11.1	48.35	47.30	9.3	1,884	0.50%
2023/08/11	4.1	50.75	4	51.00	50.60	0.1	1,842	0.00%
2023/08/10	4.1	50.88	4	51.45	50.70	0.1	1,845	0.00%
2023/08/09	8.1	50.88	8	50.94	50.90	0.1	1,859	0.00%
2023/08/08	1.1	51.04	1	51.90	51.00	0.1	1,900	0.00%
2023/08/07	6	51.77	2.6	52.19	51.70	3.4	1,914	0.18%
2023/08/04	1.2	52.61	3	52.37	52.70	-1.8	1,915	-0.09%
2023/08/02	3.2	51.72	4	52.35	51.50	-0.8	1,914	-0.04%
2023/08/01	1.1	52.62	1	53.20	52.60	0.1	1,900	0.00%
2023/07/31	2	52.90	3.1	53.46	52.60	-1.1	1,906	-0.06%
2023/07/28	6.7	53.13	6.1	53.38	53.10	0.6	1,906	0.03%
2023/07/27	4.1	53.51	4	53.83	53.50	0.1	1,902	0.00%
2023/07/26	2.1	53.67	4	53.93	53.40	-1.9	1,925	-0.10%
2023/07/25	5.1	54.24	0	0.00	54.30	5.1	1,938	0.26%
2023/07/24	3.1	54.50	7	54.67	54.10	-3.9	1,949	-0.20%
2023/07/21	3	55.60	6	55.98	54.50	-3	1,970	-0.15%
2023/07/20	10	55.73	3	56.30	55.60	7	2,012	0.35%
2023/07/19	4	55.98	3	55.83	55.80	1	2,009	0.05%
2023/07/18	2	55.70	5	56.80	55.60	-3	2,052	-0.15%
2023/07/17	2	55.60	5	57.54	57.20	-3	2,118	-0.14%
2023/07/14	7	54.24	3	54.73	54.10	4	2,132	0.19%
2023/07/13	5	53.96	1	54.00	53.80	4	2,157	0.19%
2023/07/12	6	55.75	5	56.24	55.50	1	2,128	0.05%
2023/07/11	0	0.00	2	56.70	56.50	-2	2,200	-0.09%
2023/07/10	2	57.00	2	57.30	57.00	0	2,338	0.00%
2023/07/07	2	56.50	2	56.50	56.50	0	2,368	0.00%
2023/07/06	1	56.30	0	0.00	56.30	1	2,376	0.04%
2023/07/05	7	56.97	8	57.38	57.00	-1	2,435	-0.04%
2023/07/04	4	57.20	3	57.37	56.80	1	2,466	0.04%
2023/07/03	8	57.14	9	57.13	57.10	-1	2,527	-0.04%
2023/06/30	6	58.42	4	58.80	57.80	2	2,543	0.08%
2023/06/29	1	59.10	10	59.17	59.30	-9	2,589	-0.35%
2023/06/28	9.5	58.17	5	58.82	58.30	4.5	2,642	0.17%
2023/06/27	10	58.78	5.1	58.90	58.80	4.9	2,671	0.18%
2023/06/26	4	57.50	13	57.17	57.50	-9	2,643	-0.34%
2023/06/21	7	56.49	6	57.58	56.40	1	2,693	0.04%
2023/06/20	5.1	57.36	4	57.30	57.40	1.1	2,708	0.04%
2023/06/19	4	57.35	2	57.80	57.20	2	2,732	0.07%
2023/06/16	19	57.48	10	57.63	57.50	9	2,736	0.33%
2023/06/15	3	61.03	2.5	60.90	61.30	0.5	2,689	0.02%
2023/06/14	0	0.00	1	61.60	61.40	-1	2,654	-0.04%
2023/06/13	1	61.20	1	61.10	61.20	0	2,683	0.00%
2023/06/12	0	0.00	2	60.80	60.80	-2	2,699	-0.07%
2023/06/09	0	0.00	1	60.60	60.70	-1	2,723	-0.04%
2023/06/08	0	0.00	5	60.02	59.50	-5	2,748	-0.18%
2023/06/07	4	60.40	5	60.76	60.40	-1	2,795	-0.04%
2023/06/06	5	60.40	20	60.14	60.40	-15	2,803	-0.54%
2023/06/05	8	59.90	4	60.70	59.80	4	2,820	0.14%
2023/06/02	19.2	60.46	8.8	60.41	60.10	10.4	2,849	0.36%
2023/06/01	4	59.10	7	59.06	59.10	-3	2,866	-0.10%
2023/05/31	5	59.04	8	58.50	59.10	-3	2,888	-0.10%
2023/05/30	4	57.80	4	58.35	57.80	0	2,913	0.00%
2023/05/29	6	58.02	1	57.70	58.10	5	2,929	0.17%
2023/05/26	4	57.68	7.2	57.89	57.50	-3.2	2,976	-0.11%
2023/05/25	4	58.43	3	59.27	58.40	1	2,976	0.03%
2023/05/24	5	59.34	3	59.37	59.20	2	2,996	0.07%
2023/05/23	5	59.86	1	59.50	59.90	4	3,017	0.13%
2023/05/22	17	59.69	9	59.80	59.40	8	3,296	0.24%
2023/05/19	2	59.30	4	59.43	59.20	-2	3,296	-0.06%
2023/05/18	3	60.07	2	59.75	59.50	1	3,313	0.03%
2023/05/17	12	61.07	7	60.71	60.30	5	3,309	0.15%
2023/05/16	0	0.00	4	60.50	60.80	-4	3,310	-0.12%
2023/05/15	15	59.94	11	60.18	60.00	4	3,353	0.12%
2023/05/12	6	59.63	12	59.89	59.80	-6	3,389	-0.18%
2023/05/11	2	60.70	1	61.60	60.80	1	3,503	0.03%
2023/05/10	2	61.65	1	61.90	61.80	1	3,796	0.03%
2023/05/09	5	62.08	5	61.72	61.50	0	3,909	0.00%
2023/05/08	2	62.10	6	61.85	61.90	-4	3,974	-0.10%
2023/05/04	1	63.30	1	63.80	63.40	0	4,069	0.00%
2023/05/03	0	0.00	3	63.10	63.10	-3	4,143	-0.07%
2023/05/02	10	63.63	2	63.50	63.70	8	4,307	0.19%
2023/04/28	4	62.98	7	62.74	62.70	-3	4,313	-0.07%
2023/04/27	0	0.00	4	61.60	61.50	-4	4,333	-0.09%
2023/04/26	1	61.10	0	0.00	61.20	1	4,372	0.02%
2023/04/25	3	62.40	8	61.80	61.50	-5	4,373	-0.11%
2023/04/24	3	63.67	1	63.40	63.40	2	4,427	0.05%
2023/04/21	4	63.95	11	64.46	63.40	-7	4,456	-0.16%
2023/04/20	8	66.74	39	67.15	65.30	-31	4,421	-0.70%
2023/04/19	7	66.90	12	67.17	67.10	-5	4,372	-0.11%
2023/04/18	11	66.59	10	66.84	66.60	1	4,353	0.02%
2023/04/17	9	66.66	8	66.55	66.50	1	4,346	0.02%
2023/04/14	49	67.04	11	66.93	66.70	38	4,351	0.87%
2023/04/13	24	68.98	24	68.22	68.00	0	4,291	0.00%
2023/04/12	3	67.07	3	66.67	67.20	0	4,224	0.00%
2023/04/11	10	65.89	14.3	65.80	66.00	-4.3	4,390	-0.10%
2023/04/10	10	67.34	10	65.98	65.50	0	4,493	0.00%
2023/04/06	6	67.70	3	66.90	67.50	3	4,651	0.06%
2023/03/31	3	66.93	2	67.30	66.60	1	4,892	0.02%
2023/03/30	14	67.22	13	66.94	67.20	1	5,157	0.02%
2023/03/29	5	66.80	17	66.99	67.00	-12	5,127	-0.23%
2023/03/28	1	65.70	6.1	66.16	65.30	-5.1	5,124	-0.10%
2023/03/27	2	66.30	5	66.52	66.40	-3	5,107	-0.06%
2023/03/24	10.1	65.76	15	65.56	66.10	-4.9	5,127	-0.10%
2023/03/23	4	64.60	2	65.05	64.30	2	5,119	0.04%
2023/03/22	7	63.83	7	63.90	63.90	0	5,186	0.00%
2023/03/21	0	0.00	2	63.50	63.50	-2	5,222	-0.04%
2023/03/17	4	62.25	7	62.20	62.50	-3	5,325	-0.06%
2023/03/16	0	0.00	4	64.00	61.60	-4	5,386	-0.07%
2023/03/15	5	62.98	0	0.00	63.00	5	5,551	0.09%
2023/03/14	19	63.24	12	63.04	62.30	7	5,886	0.12%
2023/03/13	13.2	62.56	16	62.33	63.00	-2.8	5,937	-0.05%
2023/03/10	17	64.81	10	65.09	63.70	7	6,053	0.12%
2023/03/09	4	65.38	2	65.35	65.60	2	6,128	0.03%
2023/03/08	8	65.86	23	65.53	65.10	-15	6,198	-0.24%
2023/03/07	1	66.40	7	65.80	65.30	-6	6,366	-0.09%
2023/03/06	11	65.39	9	64.96	66.00	2	6,677	0.03%
2023/03/03	4	66.80	6	66.82	66.10	-2	7,125	-0.03%
2023/03/02	15	66.37	6	66.48	66.70	9	7,639	0.12%
2023/03/01	5	65.16	5	65.24	65.00	0	7,998	0.00%
2023/02/24	7.3	64.95	4	65.03	64.80	3.3	8,191	0.04%
2023/02/23	12	66.08	3	65.83	66.00	9	8,396	0.11%
2023/02/22	3	66.00	12	65.83	65.50	-9	8,564	-0.11%
2023/02/21	8	66.56	9	66.70	66.50	-1	8,635	-0.01%
2023/02/20	41	69.03	34	69.36	67.00	7	8,670	0.08%
2023/02/17	8	67.09	5	67.16	66.90	3	8,416	0.04%
2023/02/16	5	67.10	5	66.86	67.10	0	8,450	0.00%
2023/02/15	10	65.88	10	65.92	65.90	0	8,608	0.00%
2023/02/14	1	66.20	6	65.98	65.70	-5	8,680	-0.06%
2023/02/13	6.3	67.15	6	67.90	66.50	0.3	8,683	0.00%
2023/02/10	22	67.03	14	67.27	67.40	8	8,727	0.09%
2023/02/09	35	68.27	26.3	68.11	66.70	8.7	8,735	0.10%
2023/02/08	39.2	69.19	22	68.95	68.60	17.2	8,625	0.20%
2023/02/07	25	67.14	21	67.42	67.80	4	8,363	0.05%
2023/02/06	10	66.45	12.1	66.42	66.50	-2.1	8,295	-0.03%
2023/02/03	15	66.46	15.1	66.41	65.70	-0.1	8,290	0.00%
2023/02/02	13	65.93	18	66.02	66.00	-5	8,264	-0.06%
2023/02/01	16	65.54	14	66.06	65.20	2	8,299	0.02%
2023/01/31	18	65.81	38.4	65.02	66.30	-20.4	8,372	-0.24%
2023/01/30	15	63.15	22.4	63.15	63.30	-7.4	8,289	-0.09%
2023/01/17	13	62.25	15	62.62	62.50	-2	8,348	-0.02%
2023/01/16	18	61.45	21	61.22	62.50	-3	8,342	-0.04%
2023/01/13	16.1	59.97	8	60.06	60.30	8.1	8,362	0.10%
2023/01/12	20.2	60.57	3	60.57	59.80	17.2	8,420	0.20%
2023/01/11	9	62.89	13	62.66	62.50	-4	8,387	-0.05%
2023/01/10	7	62.11	6	62.92	61.90	1	8,421	0.01%
2023/01/09	7	62.96	6	62.52	63.00	1	8,502	0.01%
2023/01/06	8	61.96	8.1	62.16	61.70	-0.1	8,582	0.00%
2023/01/05	11	61.83	9	62.11	61.30	2	8,711	0.02%
2023/01/04	14.2	62.22	12	62.35	61.50	2.2	8,763	0.02%
2023/01/03	5	62.18	6	62.50	62.10	-1	8,892	-0.01%
2022/12/30	10.1	62.52	11	62.74	62.20	-1	9,006	-0.01%
2022/12/29	17.1	62.50	9	63.63	62.40	8.1	9,230	0.09%
2022/12/28	18	65.62	7	66.31	65.40	11	9,152	0.12%
2022/12/27	7	65.93	8	65.63	66.20	-1	9,148	-0.01%
2022/12/26	74	67.49	74	66.57	66.10	0	9,229	0.00%
2022/12/23	49	66.43	38	66.78	66.80	11	9,235	0.12%
2022/12/22	44	66.44	65	67.01	68.30	-21	9,348	-0.22%
2022/12/21	5	62.50	3	62.20	62.10	2	9,231	0.02%
2022/12/20	4	62.88	1	62.90	61.00	3	9,469	0.03%
2022/12/19	13	63.22	15.3	62.98	63.00	-2.3	9,692	-0.02%
2022/12/16	17	63.62	22	63.29	62.50	-5	9,929	-0.05%
2022/12/15	7	64.46	3	63.80	63.80	4	10,147	0.04%
2022/12/14	13	64.95	12	65.23	65.60	1	10,264	0.01%
2022/12/13	12	66.02	14	65.44	64.70	-2	10,296	-0.02%
2022/12/12	3	65.27	8	65.23	65.00	-5	10,600	-0.05%
2022/12/09	3	65.90	4.8	65.92	65.50	-1.8	10,788	-0.02%
2022/12/08	14	66.38	11	66.02	66.00	3	11,454	0.03%
2022/12/07	17.1	67.28	20	67.61	66.80	-3	11,995	-0.02%
2022/12/06	71.1	69.97	33	68.15	66.60	38	12,079	0.31%
2022/12/05	14.2	70.08	15	70.21	70.10	-0.8	12,241	-0.01%
2022/12/02	22.1	70.14	27.5	70.23	69.80	-5.4	12,648	-0.04%
2022/12/01	15.2	69.33	17	69.64	69.40	-1.8	12,989	-0.01%
2022/11/30	17	68.72	20.4	68.64	68.40	-3.4	13,427	-0.03%
2022/11/29	37.8	68.90	33	68.72	68.40	4.8	13,697	0.03%
2022/11/28	54.2	70.54	46	70.36	70.20	8.2	14,043	0.06%
2022/11/25	29.3	71.26	30	70.66	69.20	-0.7	14,286	0.00%
2022/11/24	27	69.80	30	69.87	71.00	-3	14,771	-0.02%
2022/11/23	25	65.82	35.5	66.45	69.90	-10.5	14,700	-0.07%
2022/11/22	28	65.01	14.1	64.48	63.60	13.9	15,203	0.09%
2022/11/21	12.2	65.64	24	65.84	66.60	-11.8	16,043	-0.07%
2022/11/18	19	62.55	15	62.17	64.50	4	16,566	0.02%
2022/11/17	15	60.97	14	61.11	60.80	1	17,835	0.01%
2022/11/16	8	59.64	7	59.86	60.40	1	17,948	0.01%
2022/11/15	2	59.05	8	59.19	58.70	-6	17,905	-0.03%
2022/11/14	9	58.83	12	59.22	58.80	-3	17,951	-0.02%
2022/11/11	24	60.35	22	60.54	59.40	2	17,900	0.01%
2022/11/10	16	58.68	11	58.50	57.90	5	17,722	0.03%
2022/11/09	4	58.33	1	58.40	58.10	3	17,653	0.02%
2022/11/08	11	58.95	18	58.28	57.60	-7	17,639	-0.04%
2022/11/07	3	57.80	8	57.64	57.60	-5	17,575	-0.03%
2022/11/04	21	56.79	25	56.87	57.00	-4	17,521	-0.02%
2022/11/03	15	56.41	17.1	56.68	56.70	-2.1	17,492	-0.01%
2022/11/02	10	56.05	7	56.30	56.30	3	17,450	0.02%
2022/11/01	26	55.62	23	55.26	55.50	3	17,427	0.02%
2022/10/31	15	54.65	11.6	54.28	54.20	3.5	17,375	0.02%
2022/10/28	35	55.28	39	54.39	53.70	-4	17,359	-0.02%
2022/10/27	32	55.61	31	55.67	56.00	1	17,309	0.01%
2022/10/26	12	53.55	16.1	53.02	53.60	-4.1	17,200	-0.02%
2022/10/25	13	53.43	12	54.28	53.30	1	17,135	0.01%
2022/10/24	11	54.95	12.1	55.40	54.50	-1.1	17,089	-0.01%
2022/10/21	23	55.60	18.1	55.19	54.60	5	17,105	0.03%
2022/10/20	15	56.56	16.1	56.81	56.90	-1.1	17,106	-0.01%
2022/10/19	19	58.59	19	58.47	57.70	0	17,309	0.00%
2022/10/18	22	59.55	20	59.82	58.30	2	17,548	0.01%
2022/10/17	28	57.86	26	57.78	59.40	2	17,544	0.01%
2022/10/14	23	60.24	29.8	60.53	60.30	-6.8	17,488	-0.04%
2022/10/13	11	59.20	25	60.16	58.50	-14	17,399	-0.08%
2022/10/12	12	61.58	13	61.63	61.90	-1	17,264	-0.01%
2022/10/11	26.3	62.16	11	61.87	61.20	15.3	17,202	0.09%
2022/10/07	26.6	65.68	28	64.97	64.50	-1.4	17,091	-0.01%
2022/10/06	41	64.96	46	65.32	65.70	-5	16,958	-0.03%
2022/10/05	27	63.66	25	63.87	64.00	2	16,676	0.01%
2022/10/04	31.5	63.87	36	63.46	63.20	-4.5	16,576	-0.03%
2022/10/03	22.4	63.80	21	64.82	62.20	1.4	16,489	0.01%
2022/09/30	20	65.18	17	65.51	66.30	3	16,331	0.02%
2022/09/29	67	67.58	64	67.05	67.40	3	16,183	0.02%
2022/09/28	17.4	65.39	14.5	65.99	63.50	2.9	15,839	0.02%
2022/09/27	28.1	66.99	35	66.83	67.90	-6.9	15,761	-0.04%
2022/09/26	39	68.44	38	67.97	66.10	1	15,554	0.01%
2022/09/23	30.4	71.62	28	71.10	71.70	2.4	15,327	0.02%
2022/09/22	35	72.11	31	72.22	71.70	4	15,214	0.03%
2022/09/21	32	72.15	33	72.15	71.30	-1	15,041	-0.01%
2022/09/20	21	72.66	12	72.82	72.00	9	15,145	0.06%
2022/09/19	36	72.99	32.2	72.02	73.00	3.8	15,289	0.02%
2022/09/16	64	75.62	60	75.65	75.00	4	15,257	0.03%
2022/09/15	114.3	78.04	85	77.33	75.50	29.3	15,079	0.19%	大買/
2022/09/14	49	79.21	51.1	79.11	79.00	-2.1	14,425	-0.01%
2022/09/13	32	78.56	28	78.39	77.90	4	13,928	0.03%
2022/09/12	60	78.33	89	77.46	79.30	-29	13,768	-0.21%
2022/09/08	42	76.88	40.2	76.84	78.00	1.8	13,355	0.01%
2022/09/07	58	74.79	41	75.14	76.60	17	13,042	0.13%
2022/09/06	48	73.22	65.2	73.44	74.00	-17.2	12,614	-0.14%
2022/09/05	79	77.34	73	76.68	74.50	6	12,050	0.05%
2022/09/02	68.4	78.91	97.6	78.37	78.20	-29.1	11,715	-0.25%
2022/09/01	77.3	78.43	84.6	78.48	78.40	-7.3	11,186	-0.07%
2022/08/31	100.3	77.47	79.9	77.88	78.30	20.4	10,653	0.19%
2022/08/30	73.7	74.09	81.1	74.47	75.00	-7.4	9,644	-0.08%
2022/08/29	124.7	75.10	109.9	75.25	73.50	14.8	9,178	0.16%	大買/大賣/
2022/08/26	113.5	74.10	136.6	74.09	75.30	-23.2	8,278	-0.28%	大買/大賣/
2022/08/25	95.2	69.94	106	70.38	70.30	-10.8	7,230	-0.15%	大賣/
2022/08/24	231.1	70.04	253	70.00	69.70	-22	6,446	-0.34%	大買/大賣/
2022/08/23	2	67.20	17	67.20	67.20	-15	4,992	-0.30%
2022/08/22	0	0.00	4	61.10	61.10	-4	4,769	-0.08%
2022/08/19	31	54.57	20	55.38	55.60	11	4,735	0.23%
2022/08/18	2	53.05	9	53.31	53.50	-7	4,666	-0.15%
2022/08/17	6	53.62	5	53.86	53.20	1	4,652	0.02%
2022/08/16	7	53.67	9	53.96	53.60	-2	4,636	-0.04%
2022/08/15	16	52.94	24	52.79	53.40	-8	4,607	-0.17%
2022/08/12	36	53.58	18	53.48	53.20	18	4,586	0.39%
2022/08/11	5	53.00	5	53.66	53.00	0	4,552	0.00%
2022/08/10	18	53.51	15	53.18	53.00	3	4,541	0.07%
2022/08/09	10	53.82	10	54.22	53.60	0	4,514	0.00%
2022/08/08	15	53.95	9	54.22	54.00	6	4,511	0.13%
2022/08/05	19	55.55	8	55.43	55.50	11	4,493	0.24%
2022/08/04	7	54.47	17	54.53	54.90	-10	4,509	-0.22%
2022/08/03	15	55.42	13	55.68	55.30	2	4,493	0.04%
2022/08/02	28	56.19	10	57.05	56.20	18	4,480	0.40%
2022/08/01	9	57.71	10	57.99	57.30	-1	4,439	-0.02%
2022/07/29	5	58.90	5	59.22	58.40	0	4,418	0.00%
2022/07/28	12	58.44	19	58.65	58.50	-7	4,376	-0.16%
2022/07/27	15	57.29	23	57.59	57.90	-8	4,327	-0.18%
2022/07/26	45.8	58.89	40	58.61	58.50	5.8	4,336	0.13%
2022/07/25	74	59.55	73	60.19	58.90	1	4,056	0.02%
2022/07/22	18	56.20	20	56.69	57.30	-2	3,749	-0.05%
2022/07/21	14	55.46	24	56.00	56.00	-10	3,712	-0.27%
2022/07/20	3	53.47	3	54.17	54.00	0	3,681	0.00%
2022/07/19	23	53.40	16.1	53.21	52.80	6.9	3,733	0.18%
2022/07/18	4.3	51.59	6	51.65	52.00	-1.7	4,010	-0.04%
2022/07/15	20	54.72	6	54.97	55.00	14	4,079	0.34%
2022/07/14	3	54.00	5	54.82	54.50	-2	4,051	-0.05%
2022/07/13	6	53.62	6	53.87	54.00	0	4,057	0.00%
2022/07/12	9	53.70	9	53.37	52.70	0	4,071	0.00%
2022/07/11	7	52.93	14	53.30	54.30	-7	4,053	-0.17%
2022/07/08	10	53.75	9	53.56	53.50	1	4,038	0.02%
2022/07/07	8	53.20	12	54.06	54.00	-4	4,027	-0.10%
2022/07/06	14	55.29	7	54.80	53.70	7	4,008	0.17%
2022/07/05	30	55.41	27	55.76	55.50	3	3,938	0.08%
2022/07/04	18	52.11	5	52.60	51.90	13	3,832	0.34%
2022/07/01	25	55.75	25	55.49	54.70	0	3,777	0.00%
2022/06/30	35.1	56.36	23	55.83	56.20	12.1	3,724	0.32%
2022/06/29	16	58.55	19	59.28	59.40	-3	3,576	-0.08%
2022/06/28	51.1	60.08	25	59.41	57.80	26.1	3,554	0.73%
2022/06/27	30	64.20	22	64.01	63.90	8	3,323	0.24%
2022/06/24	19	63.46	38.1	64.49	67.10	-19.1	3,158	-0.60%
2022/06/23	18	61.39	24	61.63	61.00	-6	2,849	-0.21%
2022/06/22	29	61.76	33	61.30	61.00	-4	2,818	-0.14%
2022/06/21	17	61.38	22	61.70	62.00	-5	2,736	-0.18%
2022/06/20	28	61.55	14	60.84	59.40	14	2,636	0.53%
2022/06/17	20	60.43	31	60.29	61.00	-11	2,541	-0.43%
2022/06/16	47	60.30	39.1	60.48	60.60	7.9	2,476	0.32%
2022/06/15	14	57.61	32	58.31	57.90	-18	2,397	-0.75%
2022/06/14	8	55.56	1	55.80	55.90	7	2,376	0.29%
2022/06/13	18	56.74	8	56.49	56.10	10	2,385	0.42%
2022/06/10	13	58.22	13	58.10	58.10	0	2,401	0.00%
2022/06/09	28	58.46	35	58.44	58.30	-7	2,395	-0.29%
2022/06/08	5	56.84	3	56.50	56.50	2	2,347	0.09%
2022/06/07	10	56.60	2	57.20	56.70	8	2,366	0.34%
2022/06/06	10	57.52	0	0.00	57.20	10	2,377	0.42%
2022/06/02	2	58.45	1	58.20	58.20	1	2,413	0.04%
2022/06/01	2	58.55	4	58.25	57.90	-2	2,439	-0.08%
2022/05/31	1	58.10	1	58.40	58.80	0	2,451	0.00%
2022/05/30	5	57.88	32	57.98	57.90	-27	2,455	-1.10%
2022/05/27	11	57.63	11	57.66	57.80	0	2,451	0.00%
2022/05/26	23	58.00	13	57.85	57.20	10	2,463	0.41%
2022/05/25	7	56.76	2	57.10	56.80	5	2,473	0.20%
2022/05/24	18	57.46	5	57.96	56.80	13	2,528	0.51%
2022/05/23	0	0.00	18	57.41	57.60	-18	2,555	-0.70%
2022/05/20	20	57.68	14	57.50	57.10	6	2,626	0.23%
2022/05/19	16	56.58	10	56.58	56.70	6	2,636	0.23%
2022/05/18	17	57.26	12	57.27	57.50	5	2,661	0.19%
2022/05/17	9	56.78	38	56.97	56.70	-29	2,694	-1.08%
2022/05/16	3	56.80	3	57.13	56.80	0	2,817	0.00%
2022/05/13	8	56.60	8	56.86	56.60	0	2,821	0.00%
2022/05/12	25	56.36	16	56.81	56.00	9	2,833	0.32%
2022/05/11	15	56.03	13	56.29	55.70	2	2,810	0.07%
2022/05/10	19	55.50	11	55.69	55.50	8	2,806	0.29%
2022/05/09	19	56.91	8	56.88	56.50	11	2,806	0.39%
2022/05/06	8	58.01	7	57.90	58.10	1	2,827	0.04%
2022/05/05	17	59.13	16	58.80	58.60	1	2,840	0.04%
2022/05/04	10	58.60	23.8	58.59	58.00	-13.8	2,863	-0.48%
2022/05/03	36	60.39	24	59.62	58.60	12	2,873	0.42%
2022/04/29	11	58.03	8	58.24	57.90	3	2,799	0.11%
2022/04/28	13	57.73	35	57.87	58.00	-22	2,807	-0.78%
2022/04/27	24	57.19	8.2	57.97	58.30	15.8	2,811	0.56%
2022/04/26	23	59.98	19	59.04	58.70	4	2,776	0.14%
2022/04/25	22	61.99	31	60.88	60.10	-9	2,744	-0.33%
2022/04/22	25	64.30	15	64.25	62.30	10	2,672	0.37%
2022/04/21	37	60.28	28	63.56	64.20	9	2,396	0.38%
2022/04/20	3	58.40	5	58.42	58.40	-2	2,315	-0.09%
2022/04/19	5	59.46	3	60.40	58.80	2	2,307	0.09%
2022/04/18	10	59.89	10	59.75	59.50	0	2,313	0.00%
2022/04/15	11	59.38	38	58.53	59.40	-27	2,300	-1.17%
2022/04/14	33	59.55	5	59.30	59.40	28	2,337	1.20%
2022/04/13	7	58.77	31	58.68	58.80	-24	2,362	-1.02%
2022/04/12	47	59.39	24.2	59.04	59.00	22.8	2,378	0.96%
2022/04/11	7	59.86	17	60.19	59.30	-10	2,383	-0.42%
2022/04/08	5	60.38	25	60.38	60.50	-20	2,437	-0.82%
2022/04/07	33	61.71	2	61.70	60.20	31	2,459	1.26%
2022/04/06	5	61.06	6	60.83	61.20	-1	2,471	-0.04%
2022/04/01	3	61.40	12	61.18	61.30	-9	2,490	-0.36%
2022/03/31	34	61.94	16	63.10	61.10	18	2,505	0.72%
2022/03/30	24	66.08	34	65.37	65.10	-10	2,464	-0.41%
2022/03/29	30	66.40	32.1	66.26	66.50	-2.1	2,456	-0.09%
2022/03/28	15	65.01	12	63.78	63.60	3	2,352	0.13%
2022/03/25	27	64.54	36	64.35	64.20	-9	2,375	-0.38%
2022/03/24	10	64.11	9	63.94	64.20	1	2,380	0.04%
2022/03/23	16	64.48	37	64.32	63.80	-21	2,497	-0.84%
2022/03/22	10	63.85	29	64.17	64.50	-19	2,494	-0.76%
2022/03/21	36	63.60	48	63.73	63.40	-12	2,501	-0.48%
2022/03/18	51	60.61	41.1	62.11	63.20	9.9	2,575	0.38%
2022/03/17	33	59.05	26	59.16	60.10	7	2,561	0.27%
2022/03/16	36	56.07	3	56.07	55.80	33	2,614	1.26%
2022/03/15	20	56.30	13	55.44	55.10	7	2,665	0.26%
2022/03/14	10	58.01	11	57.48	57.40	-1	2,792	-0.04%
2022/03/11	13	57.86	10	57.74	57.80	3	2,831	0.11%
2022/03/10	7	58.81	21	58.96	58.90	-14	2,910	-0.48%
2022/03/09	15	57.79	0	0.00	57.60	15	2,942	0.51%
2022/03/08	2	57.90	5	58.86	57.10	-3	2,985	-0.10%
2022/03/07	6.4	59.98	15	59.23	59.00	-8.6	3,005	-0.29%
2022/03/04	4	61.75	4	61.90	61.90	0	3,078	0.00%
2022/03/03	7	62.70	9	63.50	62.70	-2	3,334	-0.06%
2022/03/02	3	63.20	3	63.37	63.20	0	3,574	0.00%
2022/03/01	6	63.18	9	63.66	63.20	-3	4,034	-0.07%
2022/02/25	8	62.75	13	62.76	63.10	-5	4,339	-0.12%
2022/02/24	12	63.40	12	62.09	62.00	0	4,497	0.00%
2022/02/23	15	65.51	29	65.16	65.80	-14	4,626	-0.30%
2022/02/22	34	65.74	27	65.87	64.90	7	4,731	0.15%
2022/02/21	7	66.09	26	65.88	66.30	-19	4,884	-0.39%
2022/02/18	21	65.78	43	65.83	65.80	-22	4,880	-0.45%
2022/02/17	21	66.49	5	66.40	65.40	16	4,870	0.33%
2022/02/16	58	65.47	35	66.31	66.70	23	4,846	0.47%
2022/02/15	6	63.75	3	64.13	63.50	3	4,766	0.06%
2022/02/14	1	62.20	22	62.00	63.20	-21	4,764	-0.44%
2022/02/11	8	63.24	8	63.95	63.20	0	4,771	0.00%
2022/02/10	14	64.13	35	64.11	64.00	-21	4,783	-0.44%
2022/02/09	13	64.42	5	65.06	64.50	8	4,810	0.17%
2022/02/08	19	64.43	15	63.84	64.70	4	4,816	0.08%
2022/02/07	14	61.65	33.1	61.09	62.60	-19.1	4,825	-0.40%
2022/01/26	71	59.62	32	60.18	61.10	39	4,948	0.79%
2022/01/25	5.7	58.26	5	59.34	58.00	0.7	5,027	0.01%
2022/01/24	9.2	59.46	7	59.51	59.60	2.2	5,152	0.04%
2022/01/21	4	60.70	4	62.75	60.70	0	5,614	0.00%
2022/01/20	8.1	62.39	8	63.13	62.20	0.1	5,727	0.00%
2022/01/19	4	62.10	6	62.67	62.10	-2	5,788	-0.03%
2022/01/18	10	63.14	10	63.16	62.90	0	5,865	0.00%
2022/01/17	20	63.12	19	62.63	63.40	1	5,950	0.02%
2022/01/14	10.8	62.36	7	62.93	62.20	3.8	5,988	0.06%
2022/01/13	8	64.40	8	64.16	64.40	0	6,069	0.00%
2022/01/12	3	63.53	5	63.54	63.30	-2	6,249	-0.03%
2022/01/11	18.1	64.05	6	65.53	63.80	12.1	6,317	0.19%
2022/01/10	8	65.10	8	65.08	65.10	0	6,454	0.00%
2022/01/07	11.2	64.19	12	64.67	64.10	-0.8	6,517	-0.01%
2022/01/06	25.1	65.07	20	65.25	64.50	5.1	6,596	0.08%
2022/01/05	13	66.35	10	66.45	65.60	3	6,579	0.05%
2022/01/04	4	66.73	4	67.10	66.70	0	6,641	0.00%
2022/01/03	36	67.12	29	66.93	66.70	7	6,626	0.11%
2021/12/30	21	69.01	20	69.26	69.30	1	6,563	0.02%
2021/12/29	15	69.00	9	69.49	68.70	6	6,551	0.09%
2021/12/28	18	68.42	16	68.90	69.00	2	6,531	0.03%
2021/12/27	14	68.47	19	68.37	67.70	-5	6,511	-0.08%
2021/12/24	1	69.70	2	70.10	69.70	-1	6,496	-0.02%
2021/12/23	24	68.97	22	68.71	69.50	2	6,442	0.03%
2021/12/22	3	68.40	5	68.26	68.00	-2	6,418	-0.03%
2021/12/21	3	68.20	2	67.60	68.20	1	6,419	0.02%
2021/12/20	14	68.27	10	68.69	67.50	4	6,401	0.06%
2021/12/17	30	70.27	59.5	69.28	68.70	-29.5	6,382	-0.46%
2021/12/16	6	68.30	2	68.70	68.20	4	6,318	0.06%
2021/12/15	3	68.40	8	67.74	68.60	-5	6,313	-0.08%
2021/12/14	17	68.05	18	67.66	67.10	-1	6,273	-0.02%
2021/12/13	33	70.32	5	69.94	69.70	28	6,165	0.45%
2021/12/10	20	70.05	20	70.51	70.80	0	6,084	0.00%
2021/12/09	29	68.89	32	68.37	68.50	-3	5,997	-0.05%
2021/12/08	15	69.43	49	69.82	69.40	-34	5,971	-0.57%
2021/12/07	5.1	66.49	11	66.77	66.90	-5.9	5,807	-0.10%
2021/12/06	26.4	66.47	19	66.57	66.50	7.4	5,762	0.13%
2021/12/03	9	64.83	10	64.53	64.80	-1	5,677	-0.02%
2021/12/02	25.5	64.61	22	64.14	63.50	3.5	5,634	0.06%
2021/12/01	13	64.48	14	64.21	63.90	-1	5,592	-0.02%
2021/11/30	13	64.32	5	63.72	65.00	8	5,538	0.14%
2021/11/29	46.4	65.94	13	65.24	63.00	33.4	5,439	0.61%
2021/11/26	76	70.43	75.1	70.65	70.00	0.9	5,179	0.02%
2021/11/25	26	70.79	19	71.03	69.30	7	4,926	0.14%
2021/11/24	18	68.53	37.8	68.69	71.30	-19.8	4,472	-0.44%
2021/11/23	29	67.35	36.1	67.52	64.90	-7.1	4,251	-0.17%
2021/11/22	18	66.61	18	66.36	66.20	0	4,111	0.00%
2021/11/19	18	62.76	16	63.43	63.80	2	3,932	0.05%
2021/11/18	20	62.57	20	61.69	63.90	0	3,809	0.00%
2021/11/17	4	58.38	4	58.35	58.30	0	3,593	0.00%
2021/11/16	4	57.83	3	58.53	57.80	1	3,587	0.03%
2021/11/15	4	58.20	5	58.66	58.10	-1	3,579	-0.03%
2021/11/12	12	58.46	4	58.35	58.70	8	3,574	0.22%
2021/11/11	4	57.88	46	58.21	57.70	-42	3,535	-1.19%
2021/11/10	16	58.21	9	58.60	58.00	7	3,529	0.20%
2021/11/09	31	58.81	20	58.69	58.90	11	3,510	0.31%
2021/11/08	37	58.31	16	58.08	58.10	21	3,499	0.60%
2021/11/05	11	58.03	8	57.75	57.60	3	3,477	0.09%
2021/11/04	5	58.42	6	58.65	57.80	-1	3,467	-0.03%
2021/11/03	27	59.19	25	58.98	59.20	2	3,440	0.06%
2021/11/02	16	62.75	18	62.71	62.70	-2	3,312	-0.06%
2021/11/01	26	62.50	18	62.19	61.50	8	3,247	0.25%
2021/10/29	49	65.28	29.1	64.05	63.30	19.9	3,103	0.64%
2021/10/28	15	61.18	25.5	61.76	64.00	-10.5	2,621	-0.40%
2021/10/27	15.1	59.97	14	59.28	58.20	1.1	2,493	0.04%
2021/10/26	13.5	61.62	14.2	61.60	61.00	-0.7	2,437	-0.03%
2021/10/25	17	62.11	17.5	62.67	63.00	-0.5	2,406	-0.02%
2021/10/22	12	60.99	21	60.94	61.20	-9	2,331	-0.39%
2021/10/21	31.5	60.64	27.3	60.87	60.90	4.2	2,293	0.18%
2021/10/20	26	61.04	24	60.74	60.40	2	2,166	0.09%
2021/10/19	25	58.83	24	58.94	59.40	1	1,977	0.05%
2021/10/18	26	58.99	23	58.33	59.00	3	1,915	0.16%
2021/10/15	41	55.75	40	55.94	56.60	1	1,779	0.06%
2021/10/14	41	54.37	35	54.62	55.10	6	1,753	0.34%
2021/10/13	4	52.23	8	52.24	52.10	-4	1,632	-0.24%
2021/10/12	17	53.56	12	53.48	52.90	5	1,622	0.31%
2021/10/08	0	0.00	1	51.80	51.60	-1	1,546	-0.06%
2021/10/07	0	0.00	2	51.90	52.00	-2	1,572	-0.13%
2021/10/06	4	51.20	2	51.05	51.20	2	1,587	0.13%
2021/10/05	4	50.78	0	0.00	51.30	4	1,623	0.25%
2021/10/04	1	51.60	0	0.00	52.20	1	1,630	0.06%
2021/10/01	1	52.60	0	0.00	52.80	1	1,631	0.06%
2021/09/30	0	0.00	1	53.30	53.50	-1	1,647	-0.06%
2021/09/29	3	53.23	1	53.60	53.00	2	1,673	0.12%
2021/09/28	1	54.70	0	0.00	54.50	1	1,684	0.06%
2021/09/27	0	0.00	21	58.65	59.60	-21	1,688	-1.24%
2021/09/24	3	58.23	5	58.54	58.10	-2	1,698	-0.12%
2021/09/23	28	58.85	9	59.23	58.30	19	1,736	1.09%
2021/09/22	3	57.77	4	57.68	57.50	-1	1,703	-0.06%
2021/09/17	1	57.00	4	57.95	57.00	-3	1,724	-0.17%
2021/09/16	4	58.23	0	0.00	58.30	4	1,720	0.23%
2021/09/13	3	57.80	13	57.61	58.70	-10	1,711	-0.58%
2021/09/10	2	56.00	2	56.50	56.00	0	1,680	0.00%
2021/09/09	2	56.10	1	55.60	56.10	1	1,709	0.06%
2021/09/07	3	56.73	9	56.80	56.40	-6	1,729	-0.35%
2021/09/06	5	56.68	1	56.90	56.70	4	1,758	0.23%
2021/09/03	2	56.10	3	56.03	56.10	-1	1,881	-0.05%
2021/09/02	0	0.00	11	55.68	55.40	-11	2,072	-0.53%
2021/09/01	5	55.30	3	55.40	55.30	2	2,201	0.09%
2021/08/31	2	54.70	2	55.35	54.70	0	2,215	0.00%
2021/08/30	3	55.10	7	56.21	55.10	-4	2,242	-0.18%
2021/08/27	32	57.48	23	57.13	55.80	9	2,323	0.39%
2021/08/26	0	0.00	6	54.72	58.30	-6	2,243	-0.27%
2021/08/25	4	53.15	0	0.00	53.00	4	2,219	0.18%
2021/08/24	0	0.00	2	52.50	53.00	-2	2,236	-0.09%
2021/08/23	2	52.00	6	52.30	52.00	-4	2,252	-0.18%
2021/08/20	0	0.00	5	52.12	51.70	-5	2,268	-0.22%
2021/08/19	0	0.00	2	53.45	52.00	-2	2,318	-0.09%
2021/08/18	5	53.74	8	54.01	53.80	-3	2,362	-0.13%
2021/08/17	10	54.61	7	54.71	54.10	3	2,371	0.13%
2021/08/16	5	54.12	5	54.42	54.00	0	2,384	0.00%
2021/08/13	4	54.68	4	55.23	54.70	0	2,409	0.00%
2021/08/12	6	55.35	4	54.98	55.10	2	2,436	0.08%
2021/08/11	4	54.68	4	55.23	54.60	0	2,452	0.00%
2021/08/10	3	55.53	2	56.60	55.50	1	2,511	0.04%
2021/08/09	3	56.47	3	56.80	56.30	0	2,641	0.00%
2021/08/06	1	58.60	2	58.65	58.00	-1	2,704	-0.04%
2021/08/05	10	58.94	8	58.93	58.40	2	2,862	0.07%
2021/08/04	9	58.09	4	58.08	58.20	5	3,099	0.16%
2021/08/03	10	58.15	4	57.98	58.30	6	3,167	0.19%
2021/08/02	2	58.05	3	57.77	57.50	-1	3,214	-0.03%
2021/07/30	0	0.00	1	57.30	57.30	-1	3,286	-0.03%
2021/07/29	12	57.32	9	57.29	57.50	3	3,277	0.09%
2021/07/28	1	55.10	2	55.45	55.20	-1	3,250	-0.03%
2021/07/27	0	0.00	2	56.20	56.00	-2	3,297	-0.06%
2021/07/26	2	56.50	5	56.82	56.70	-3	3,396	-0.09%
2021/07/23	4	56.60	32	56.80	56.90	-28	3,485	-0.80%
2021/07/22	1	56.40	1	56.70	56.40	0	3,604	0.00%
2021/07/21	4	57.55	8	58.04	57.00	-4	3,631	-0.11%
2021/07/20	11	58.21	7	59.40	58.00	4	3,641	0.11%
2021/07/19	0	0.00	1	58.80	58.30	-1	3,626	-0.03%
2021/07/16	2	58.25	0	0.00	58.20	2	3,653	0.05%
2021/07/15	2	59.35	4	59.25	58.70	-2	3,676	-0.05%
2021/07/14	4	58.43	4	58.28	58.50	0	3,688	0.00%
2021/07/13	3	58.63	0	0.00	58.30	3	3,696	0.08%
2021/07/12	3.3	59.26	6	59.95	60.10	-2.7	3,693	-0.07%
2021/07/09	1	58.10	1	59.00	58.00	0	3,666	0.00%
2021/07/07	2	58.25	1	59.50	58.10	1	3,727	0.03%
2021/07/06	2	59.45	1	58.80	58.80	1	3,746	0.03%
2021/07/05	1	60.20	6	60.82	59.90	-5	3,774	-0.13%
2021/07/02	7	60.31	5	60.42	60.30	2	3,778	0.05%
2021/07/01	11	61.12	11	61.42	60.40	0	3,785	0.00%
2021/06/30	12	60.88	21	61.14	61.50	-9	3,783	-0.24%
2021/06/29	5	60.58	9	61.30	59.90	-4	3,781	-0.11%
2021/06/28	7	61.31	7	61.47	61.20	0	3,809	0.00%
2021/06/25	3	60.47	11	60.25	60.30	-8	3,848	-0.21%
2021/06/24	1	59.90	1	60.60	60.30	0	4,107	0.00%
2021/06/23	4	59.00	1	59.60	59.60	3	4,117	0.07%
2021/06/22	3	59.30	3	59.40	59.40	0	4,155	0.00%
2021/06/21	13	60.05	6	60.10	59.70	7	4,258	0.16%
2021/06/18	7	61.56	3	62.37	61.50	4	4,316	0.09%
2021/06/17	4	60.68	6	61.00	60.80	-2	4,340	-0.05%
2021/06/16	7	60.71	4	61.80	60.60	3	4,393	0.07%
2021/06/15	7	60.83	14	61.42	61.30	-7	4,414	-0.16%
2021/06/11	29	63.94	29	64.53	61.70	0	4,422	0.00%
2021/06/10	41	64.78	21	65.01	65.20	20	4,338	0.46%
2021/06/09	32	62.13	43	61.35	61.30	-11	4,292	-0.26%
2021/06/08	2	59.15	5	59.40	58.80	-3	4,213	-0.07%
2021/06/07	12	59.68	1	59.20	58.80	11	4,292	0.26%
2021/06/04	11	58.79	14	59.07	59.00	-3	4,314	-0.07%
2021/06/03	0	0.00	1	57.40	57.20	-1	4,297	-0.02%
2021/06/02	1	57.10	3	56.60	56.40	-2	4,387	-0.05%
2021/06/01	13	57.23	21	56.50	57.10	-8	4,669	-0.17%
2021/05/31	7	55.94	6	56.77	55.90	1	4,739	0.02%
2021/05/28	13	56.75	1	56.40	56.70	12	4,933	0.24%
2021/05/27	3	58.10	6	58.30	56.70	-3	5,072	-0.06%
2021/05/26	7	57.83	8	57.24	58.00	-1	5,281	-0.02%
2021/05/25	3	56.00	5	56.14	56.00	-2	5,932	-0.03%
2021/05/24	8	56.03	9	56.61	56.00	-1	6,253	-0.02%
2021/05/21	13	56.37	10	55.95	56.10	3	6,850	0.04%
2021/05/20	6	56.68	4	56.33	55.30	2	6,931	0.03%
2021/05/19	2	56.35	9	57.09	56.30	-7	7,104	-0.10%
2021/05/18	58	56.81	58	56.81	56.80	0	7,124	0.00%
2021/05/17	15	56.91	8	59.19	55.10	7	7,179	0.10%
2021/05/14	13	61.79	10	62.26	61.00	3	7,191	0.04%
2021/05/13	10	64.50	11.1	63.10	62.00	-1.1	7,125	-0.02%
2021/05/12	17	64.67	19.5	64.64	61.60	-2.5	7,022	-0.04%
2021/05/11	7	63.30	10	63.11	62.20	-3	6,779	-0.04%
2021/05/10	21	64.53	30	64.64	63.80	-9	6,730	-0.13%
2021/05/07	30.5	64.42	19	64.18	64.80	11.5	6,707	0.17%
2021/05/06	0	0.00	2	61.40	60.10	-2	6,690	-0.03%
2021/05/05	9	62.30	8	62.01	61.50	1	6,721	0.01%
2021/05/04	10	66.80	9	61.71	61.80	1	6,735	0.01%
2021/05/03	6	67.25	8	65.85	65.10	-2	6,708	-0.03%
2021/04/29	19	65.33	31	64.61	65.00	-12	6,634	-0.18%
2021/04/28	18	65.17	31	63.10	63.70	-13	6,579	-0.20%
2021/04/27	11	61.11	12	64.23	64.90	-1	6,491	-0.02%
2021/04/26	30	59.90	12	59.45	59.00	18	6,475	0.28%
2021/04/23	6	60.45	18	60.19	60.00	-12	6,537	-0.18%
2021/04/22	14	64.01	0	0.00	61.00	14	6,591	0.21%
2021/04/21	13	63.55	13	63.94	63.60	0	6,617	0.00%
2021/04/20	2	63.20	25	63.14	63.10	-23	6,635	-0.35%
2021/04/19	10.2	63.83	8	63.55	63.00	2.2	6,668	0.03%
2021/04/16	1	64.70	1	64.50	64.60	0	6,663	0.00%
2021/04/15	2.2	64.86	3	64.90	64.70	-0.8	6,662	-0.01%
2021/04/14	11.1	64.93	8	65.25	64.80	3.1	6,665	0.05%
2021/04/13	20.3	68.59	14	68.04	67.00	6.3	6,646	0.09%
2021/04/12	6.3	68.32	2	68.55	68.30	4.3	6,637	0.06%
2021/04/09	14	67.66	16	67.53	67.60	-2	6,640	-0.03%
2021/04/08	1	66.90	16	66.78	66.90	-15	6,677	-0.22%
2021/04/07	21	67.36	16	67.57	67.30	5	6,690	0.07%
2021/04/06	17	67.79	19	67.78	67.70	-2	6,743	-0.03%
2021/04/01	20	69.18	32	69.30	68.80	-12	6,775	-0.18%
2021/03/31	15.1	69.12	22	69.24	68.60	-6.9	6,770	-0.10%
2021/03/30	22	70.62	13	70.32	69.70	9	6,740	0.13%
2021/03/29	69	71.64	49	71.50	70.50	20	6,726	0.30%
2021/03/26	7	67.39	10	67.67	67.40	-3	6,538	-0.05%
2021/03/25	14	68.08	13	68.29	67.30	1	6,550	0.02%
2021/03/24	28	68.30	30	68.98	68.00	-2	6,543	-0.03%
2021/03/23	24	67.85	30	67.46	67.00	-6	6,627	-0.09%
2021/03/22	5	66.32	12	66.55	66.50	-7	6,765	-0.10%
2021/03/19	16	68.42	15	69.28	67.90	1	6,757	0.01%
2021/03/18	7	69.40	11	69.88	69.40	-4	6,861	-0.06%
2021/03/17	18	69.74	10	69.93	69.40	8	6,941	0.12%
2021/03/16	18	70.55	19	70.74	70.00	-1	6,999	-0.01%
2021/03/15	28	72.01	42	72.48	70.30	-14	6,972	-0.20%
2021/03/12	21	70.46	23	70.42	69.70	-2	6,925	-0.03%
2021/03/11	27	70.73	13.2	70.25	69.80	13.8	6,910	0.20%
2021/03/10	4.5	69.80	6	68.86	68.60	-1.5	6,834	-0.02%
2021/03/09	2	69.65	1	68.70	68.70	1	6,805	0.01%
2021/03/08	24	70.08	16	70.52	69.60	8	6,767	0.12%
2021/03/05	33	73.22	46	72.59	71.20	-13	6,717	-0.19%
2021/03/04	16	71.31	6	71.38	69.50	10	6,556	0.15%
2021/03/03	43.3	71.65	50	71.28	70.70	-6.7	6,510	-0.10%
2021/03/02	20.6	71.55	47	71.85	68.50	-26.4	6,312	-0.42%
2021/02/26	18.4	73.05	13	74.12	72.30	5.4	6,183	0.09%
2021/02/25	111.6	78.72	81	78.36	73.50	30.6	5,946	0.52%	大買/
2021/02/24	27	69.14	35	72.64	75.00	-8	5,262	-0.15%
2021/02/23	103	71.65	41	72.21	68.20	62	4,942	1.25%	大買/
2021/02/22	11	67.17	0	0.00	69.90	11	4,372	0.25%
2021/02/19	13	62.95	37	60.25	63.60	-24	4,321	-0.56%
2021/02/18	14	58.56	27	58.45	57.90	-13	4,168	-0.31%
2021/02/17	30	58.73	23	59.38	57.50	7	4,151	0.17%
2021/02/05	32	57.38	26	57.83	60.70	6	4,074	0.15%
2021/02/04	11	55.36	10	55.34	55.20	1	3,987	0.03%
2021/02/03	20	56.14	21	56.82	55.40	-1	4,012	-0.02%
2021/02/02	15	54.24	9	53.99	55.40	6	4,007	0.15%
2021/02/01	5	54.50	3	54.53	53.90	2	4,020	0.05%
2021/01/29	5	56.34	30	55.45	55.70	-25	4,022	-0.62%
2021/01/28	8	55.23	5	55.08	57.00	3	4,039	0.07%
2021/01/27	13	55.85	3	55.17	55.10	10	4,060	0.25%
2021/01/26	15	56.25	2	55.60	55.60	13	4,046	0.32%
2021/01/25	17	58.22	18.1	58.10	57.60	-1.1	4,041	-0.03%
2021/01/22	8	57.89	1	58.80	57.50	7	4,043	0.17%
2021/01/21	3	58.60	4	58.55	58.50	-1	4,064	-0.02%
2021/01/20	7	59.34	6	58.77	58.50	1	4,191	0.02%
2021/01/19	3	59.30	6	59.62	59.00	-3	4,206	-0.07%
2021/01/18	20	60.78	35	60.20	59.50	-15	4,292	-0.35%
2021/01/15	12	59.67	20	59.07	58.30	-8	4,242	-0.19%
2021/01/14	16	58.98	7	58.84	58.20	9	4,190	0.21%
2021/01/13	6	59.53	14	59.81	59.60	-8	4,159	-0.19%
2021/01/12	8	61.21	9.4	61.47	60.40	-1.4	4,167	-0.03%
2021/01/11	2	61.10	1	60.71	60.40	1	4,123	0.02%
2021/01/08	3	62.30	0.1	62.20	61.70	2.9	4,117	0.07%
2021/01/07	8	63.23	4	63.80	62.50	4	4,142	0.10%
2021/01/06	3	64.03	1	62.50	62.50	2	4,144	0.05%
2021/01/05	5	65.50	19	64.73	64.50	-14	4,131	-0.34%
2021/01/04	4	66.10	7	65.86	65.10	-3	4,120	-0.07%
2020/12/31	18	69.38	18	69.22	68.00	0	4,093	0.00%
2020/12/30	10	67.89	11	68.12	68.00	-1	4,020	-0.02%
2020/12/29	7	68.29	9	68.46	67.50	-2	4,001	-0.05%
2020/12/28	31	67.41	13	67.38	67.10	18	3,951	0.46%
2020/12/25	11	65.51	13	65.79	65.00	-2	3,926	-0.05%
2020/12/24	8	64.94	7	64.84	64.60	1	3,975	0.03%
2020/12/23	9	66.81	9	66.47	65.70	0	4,092	0.00%
2020/12/22	9	66.63	15	67.45	67.20	-6	4,277	-0.14%
2020/12/21	7	65.00	17	65.82	64.40	-10	4,352	-0.23%
2020/12/18	10	66.93	15	66.86	66.10	-5	4,379	-0.11%
2020/12/17	36	68.83	31	69.01	66.50	5	4,481	0.11%
2020/12/16	23	67.41	24	67.93	68.70	-1	4,520	-0.02%
2020/12/15	12	64.38	13	64.47	63.10	-1	4,462	-0.02%
2020/12/14	23	67.93	15	68.30	67.00	8	4,441	0.18%
2020/12/11	28	61.65	20.3	62.84	64.40	7.7	4,329	0.18%
2020/12/10	14.1	60.11	9	59.99	58.60	5.1	4,297	0.12%
2020/12/09	6	63.32	13	63.25	63.00	-7	4,236	-0.17%
2020/12/08	20	64.69	12	64.00	63.10	8	4,249	0.19%
2020/12/07	13	67.19	11	67.63	66.80	2	4,188	0.05%
2020/12/04	10	69.39	27	68.66	68.80	-17	4,222	-0.40%
2020/12/03	4	69.20	4	69.55	68.90	0	4,338	0.00%
2020/12/02	7	70.61	17	70.41	69.80	-10	4,429	-0.23%
2020/12/01	8	72.33	14	72.71	71.40	-6	4,455	-0.13%
2020/11/30	3	71.83	8	72.26	75.00	-5	4,491	-0.11%
2020/11/27	7	70.26	13	69.69	70.50	-6	4,395	-0.14%
2020/11/26	5	68.32	9	68.42	68.30	-4	4,415	-0.09%
2020/11/25	11.5	69.17	5	69.18	68.30	6.5	4,450	0.15%
2020/11/24	9	68.81	4	69.13	68.30	5	4,468	0.11%
2020/11/23	3	70.50	5	70.22	69.80	-2	4,558	-0.04%
2020/11/20	2	69.90	1	70.50	69.80	1	4,668	0.02%
2020/11/19	10	71.46	27	71.25	70.60	-17	4,729	-0.36%
2020/11/18	9	71.86	8	72.19	71.70	1	4,788	0.02%
2020/11/17	13	70.08	9	69.81	70.50	4	4,781	0.08%
2020/11/16	12	68.87	16	69.14	68.50	-4	4,748	-0.08%
2020/11/13	19	67.92	18.1	67.78	69.20	0.9	4,768	0.02%
2020/11/12	14	68.02	14	68.84	67.20	0	4,766	0.00%
2020/11/11	15	70.64	15.3	70.41	70.20	-0.3	4,713	-0.01%
2020/11/10	28	70.72	21	71.10	69.20	7	4,693	0.15%
2020/11/09	15	72.41	13.4	73.51	71.50	1.6	4,680	0.03%
2020/11/06	12	72.83	13	73.00	73.00	-1	4,700	-0.02%
2020/11/05	14	72.23	24	72.70	72.00	-10	4,700	-0.21%
2020/11/04	26	71.12	17.2	70.93	71.90	8.8	4,685	0.19%
2020/11/03	7	71.77	12.3	71.89	71.50	-5.3	4,760	-0.11%
2020/11/02	4	72.15	11	72.37	72.50	-7	5,048	-0.14%
2020/10/30	2	72.95	3	72.67	72.30	-1	5,295	-0.02%
2020/10/29	6	72.30	6.2	72.40	73.60	-0.2	5,566	0.00%
2020/10/28	18	75.53	17	76.70	73.30	1	5,642	0.02%
2020/10/27	8.4	73.98	8	74.46	73.80	0.4	5,492	0.01%
2020/10/26	40	74.89	44	74.81	73.90	-4	5,455	-0.07%
2020/10/23	10.4	79.06	7	79.49	78.20	3.4	5,465	0.06%
2020/10/22	5	78.68	13	78.44	78.00	-8	5,513	-0.15%
2020/10/21	12	80.54	6	80.75	80.00	6	5,565	0.11%
2020/10/20	9	82.37	8	82.03	81.30	1	5,594	0.02%
2020/10/19	4	79.95	2	80.50	80.50	2	5,741	0.03%
2020/10/16	3	79.30	2	80.55	80.00	1	5,794	0.02%
2020/10/15	4	78.78	1	78.50	78.50	3	5,974	0.05%
2020/10/14	13	81.48	2	81.15	80.70	11	5,932	0.19%
2020/10/13	2	81.00	4	81.95	81.80	-2	5,952	-0.03%
2020/10/12	4	83.75	1	83.20	82.00	3	6,171	0.05%
2020/10/08	4	83.05	4	82.55	83.80	0	6,154	0.00%
2020/10/07	1	82.10	2	82.45	82.10	-1	6,126	-0.02%
2020/10/06	1	82.20	4	82.98	82.60	-3	6,154	-0.05%
2020/10/05	9	83.28	10	83.48	83.20	-1	6,329	-0.02%
2020/09/30	5	84.32	8	84.76	84.50	-3	6,296	-0.05%
2020/09/29	19.1	85.02	49	85.23	83.10	-29.9	6,250	-0.48%
2020/09/28	24.1	88.69	11	89.31	86.60	13.1	6,179	0.21%
2020/09/25	55	90.01	20	89.17	89.80	35	6,085	0.58%
2020/09/24	22	85.17	25	85.85	87.00	-3	5,943	-0.05%
2020/09/23	14	83.16	3	82.83	82.10	11	5,835	0.19%
2020/09/22	27	82.61	32	82.08	82.00	-5	5,850	-0.09%
2020/09/21	33	87.10	26	88.01	87.60	7	5,772	0.12%
2020/09/18	14	80.99	24	82.27	84.30	-10	5,617	-0.18%
2020/09/17	1	76.30	3	76.80	76.70	-2	5,538	-0.04%
2020/09/16	12	77.45	4	77.23	76.20	8	5,639	0.14%
2020/09/15	12	77.08	10	76.71	77.90	2	5,859	0.03%
2020/09/14	6	72.63	5	73.56	73.20	1	6,484	0.02%
2020/09/11	5.1	73.35	9	73.72	72.50	-3.9	6,448	-0.06%
2020/09/10	10	75.37	11	75.98	74.20	-1	6,403	-0.02%
2020/09/09	13	77.49	11	77.15	76.20	2	6,357	0.03%
2020/09/08	17	72.42	12	71.96	79.50	5	6,465	0.08%
2020/09/07	16	76.24	10	76.31	73.70	6	6,794	0.09%
2020/09/04	4	79.68	1	81.20	79.60	3	6,897	0.04%
2020/09/03	8	82.56	9	82.43	81.10	-1	7,026	-0.01%
2020/09/02	12	84.57	8	83.89	83.20	4	7,141	0.06%
2020/09/01	7	82.53	5	83.58	82.40	2	7,202	0.03%
2020/08/31	9	85.93	6	85.22	84.80	3	7,385	0.04%
2020/08/28	8	86.44	19	86.93	85.90	-11	7,430	-0.15%
2020/08/27	26	88.60	14	87.36	86.00	12	7,414	0.16%
2020/08/26	12	88.07	32	86.63	90.00	-20	7,324	-0.27%
2020/08/25	17	85.71	19	84.92	84.00	-2	7,237	-0.03%
2020/08/24	29	88.99	10	89.00	87.50	19	7,179	0.26%
2020/08/21	2	85.20	0	0.00	88.10	2	7,111	0.03%
2020/08/20	1	85.50	0	0.00	85.50	1	7,105	0.01%
2020/08/19	2	95.40	11.1	95.00	95.00	-9.1	7,134	-0.13%
2020/08/18	1	90.50	6	90.50	92.00	-5	7,195	-0.07%
2020/08/17	0	0.00	1	87.60	87.60	-1	7,159	-0.01%
2020/08/14	0	0.00	2	85.85	86.30	-2	7,602	-0.03%
2020/08/13	1	83.00	2	83.56	84.00	-1	7,629	-0.01%
2020/08/12	0	0.00	6	89.47	89.90	-6	7,628	-0.08%
2020/08/11	0	0.00	6	84.13	83.00	-6	7,683	-0.08%
2020/08/10	1	87.80	1	87.80	89.40	0	7,876	0.00%
2020/08/07	23	86.88	6	88.45	88.40	17	7,921	0.21%
2020/08/06	40	95.50	51	95.22	88.90	-11	7,784	-0.14%
2020/08/05	48.3	93.62	51	92.70	97.30	-2.7	7,510	-0.04%
2020/08/04	66	84.39	21	85.11	88.70	45	7,303	0.62%
2020/08/03	3	79.50	2	80.70	80.70	1	7,057	0.01%
2020/07/30	0	0.00	6	66.80	66.80	-6	7,119	-0.08%
2020/07/29	1	67.50	5	60.30	60.80	-4	7,196	-0.06%
2020/07/28	5	64.34	14	63.81	63.70	-9	7,102	-0.13%
2020/07/27	4	71.52	2	70.70	70.70	2	7,029	0.03%
2020/07/24	2	79.50	1	81.90	78.50	1	6,962	0.01%
2020/07/23	7	81.20	4	73.45	83.50	3	6,935	0.04%
2020/07/22	2	76.20	4	76.20	76.20	-2	6,797	-0.03%
2020/07/21	8	69.30	23.1	69.30	69.30	-15.1	6,840	-0.22%
2020/07/20	0	0.00	0.4	77.00	77.00	-0.4	6,699	-0.01%
2020/07/17	2	85.50	1	85.50	85.50	1	6,832	0.01%
2020/07/16	10	97.45	20	97.48	95.00	-10	7,106	-0.14%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	2	117.00	0	0.00	117.00	2	6,897	0.03%
2020/07/13	2	130.00	6	130.00	130.00	-4	6,907	-0.06%
2020/07/10	11	142.95	10	142.10	144.00	1	6,869	0.01%
2020/07/07	0	0.00	0	120.00	120.00	0	6,671	0.00%
2020/07/06	1	109.50	0	0.00	109.50	1	6,653	0.02%
2020/07/03	6	99.70	1.1	99.70	99.70	4.9	6,600	0.07%
2020/07/02	2	90.70	2	90.55	90.70	0	6,491	0.00%
2020/07/01	21	82.50	2	82.50	82.50	19	6,443	0.29%
2020/06/30	3	70.37	2	69.00	75.00	1	6,365	0.02%
2020/06/29	4	68.13	2.1	66.95	69.00	2	6,295	0.03%
2020/06/24	5	61.86	5	62.02	62.80	0	6,200	0.00%
2020/06/23	7	59.00	17	58.86	60.50	-10	6,119	-0.16%
2020/06/22	41	61.92	2	63.40	63.40	39	5,992	0.65%
2020/06/19	75	57.52	22	57.58	57.70	53	5,721	0.93%
2020/06/12	19	38.64	31	38.68	39.50	-12	5,061	-0.24%
2020/06/11	57	44.62	55	41.97	40.00	2	4,892	0.04%
2020/06/10	14	42.12	23	41.44	43.45	-9	4,432	-0.20%
2020/06/09	17	39.26	41	39.70	39.50	-24	4,238	-0.57%
2020/06/08	31.1	38.93	13	37.95	39.35	18.1	4,075	0.44%
2020/06/05	21	36.51	11	36.11	36.95	10	3,890	0.26%
2020/06/04	51	37.07	9	36.69	36.45	42	3,811	1.10%
2020/06/03	2	33.00	1	35.00	35.20	1	3,625	0.03%
2020/06/02	1	31.90	0	0.00	32.00	1	3,549	0.03%
2020/06/01	3	31.33	1	31.20	31.55	2	3,507	0.06%
2020/05/29	3	30.05	0	0.00	31.00	3	3,477	0.09%
2020/05/27	0	0.00	2	28.00	28.00	-2	3,416	-0.06%
2020/05/26	2	30.20	0	0.00	29.50	2	3,390	0.06%
2020/05/25	3	32.00	1	30.65	31.50	2	3,372	0.06%
2020/05/22	2	31.00	5	31.53	31.50	-3	3,336	-0.09%
2020/05/21	0	0.00	5	30.25	30.25	-5	3,227	-0.15%
2020/05/20	60	34.31	13	33.27	33.60	47	3,205	1.47%
2020/05/19	4	32.20	1	32.20	32.20	3	2,740	0.11%
2020/05/18	6	29.30	0	0.00	29.30	6	2,687	0.22%
2020/05/15	7	26.46	2	26.65	26.65	5	2,638	0.19%
2020/05/14	7	23.07	12	24.03	24.25	-5	2,507	-0.20%
2020/05/13	7	22.00	10	22.05	22.05	-3	2,282	-0.13%
2020/05/12	1	20.05	13	20.27	20.05	-12	2,200	-0.55%
2020/05/11	15	20.54	3	20.57	20.20	12	2,204	0.54%
2020/05/08	7	21.57	201	21.61	21.15	-194	2,175	-8.92%	大賣/鉅額交易
2020/05/07	6	21.78	3	21.78	22.10	3	2,105	0.14%
2020/05/06	4	23.10	3	22.77	22.00	1	2,043	0.05%
2020/05/05	3	22.00	1	21.90	22.25	2	1,938	0.10%
2020/05/04	3	20.62	18	20.74	21.35	-15	1,830	-0.82%
2020/04/30	5	19.65	3	19.65	19.45	2	1,738	0.12%
2020/04/29	0	0.00	2	18.90	19.10	-2	1,712	-0.12%
2020/04/28	2	18.65	2	18.65	18.60	0	1,690	0.00%
2020/04/27	2	19.03	1	19.40	18.90	1	1,676	0.06%
2020/04/24	7	19.65	4	19.68	19.30	3	1,636	0.18%
2020/04/23	7	19.19	213	18.91	19.50	-206	1,568	-13.13%	大賣/鉅額交易
2020/04/22	2	18.28	12	18.39	18.05	-10	1,451	-0.69%
2020/04/21	15	19.48	714	19.70	19.35	-699	1,382	-50.55%	大賣/鉅額交易
2020/04/20	1,121	20.09	4	20.10	20.10	1,117	1,250	89.35%	大買/鉅額交易
2020/04/14	0	13.70	0	0.00	13.80	0	915	0.00%
2020/04/09	0	13.20	0	0.00	13.20	0	902	0.00%
2020/04/06	1	12.75	0	0.00	12.80	1	899	0.11%
2020/03/31	1	12.40	0	0.00	12.50	1	895	0.11%
2020/03/16	0	0.00	10	12.80	12.80	-10	805	-1.24%
2020/03/13	13.1	12.70	0	0.00	13.20	13.1	796	1.64%
2020/03/12	0	0.00	1	13.70	14.10	-1	776	-0.13%
2020/03/11	2	15.15	0	0.00	15.10	2	764	0.26%
2020/03/09	1	16.00	9	15.17	15.50	-8	750	-1.07%
2020/03/06	0	0.00	1	14.50	14.90	-1	682	-0.15%
2020/03/04	0.1	14.15	0	0.00	14.15	0.1	658	0.02%
2020/02/24	0	0.00	9	14.35	14.50	-9	638	-1.41%
2020/02/19	9	14.16	0	0.00	14.20	9	640	1.41%
2020/02/13	0	0.00	2	14.35	14.30	-2	632	-0.32%
2020/02/11	1	14.50	1	14.15	14.50	0	597	0.00%
2020/01/30	2	14.08	0	0.00	14.00	2	548	0.36%
2020/01/10	1	14.60	0	0.00	14.85	1	495	0.20%
2019/12/27	0	0.00	1	14.80	14.65	-1	482	-0.21%
2019/12/26	1	14.70	0	0.00	14.80	1	485	0.21%
2019/12/23	0	0.00	1	14.65	14.65	-1	509	-0.20%
2019/12/13	0	0.00	1	14.50	14.45	-1	528	-0.19%
2019/12/11	0	0.00	3	14.80	14.75	-3	521	-0.58%
2019/12/09	0	0.00	4	14.85	14.85	-4	506	-0.79%
2019/12/06	1	14.95	0	0.00	14.95	1	498	0.20%
2019/12/05	1	14.50	2	14.73	15.30	-1	477	-0.21%
2019/11/27	0	0.00	13	14.20	14.20	-13	426	-3.05%
2019/11/21	0	0.00	12	13.82	14.35	-12	378	-3.17%
2019/11/19	11	13.40	0	0.00	13.40	11	338	3.25%
2019/11/15	0.4	13.50	1	13.55	13.55	-0.6	348	-0.19%
2019/11/12	0.4	13.35	0	0.00	13.35	0.4	344	0.10%
2019/11/11	0.1	13.40	0	0.00	13.40	0.1	351	0.03%
2019/11/06	0	0.00	70	13.50	13.50	-70	353	-19.80%
2019/11/04	40.1	13.25	0	0.00	13.30	40.1	346	11.56%
2019/11/01	30	13.30	0	0.00	13.35	30	346	8.66%
2019/10/16	1	13.45	0	0.00	13.50	1	417	0.24%
2019/10/09	2	13.20	0	0.00	13.25	2	552	0.36%
2019/10/01	4	13.90	0	0.00	13.80	4	533	0.75%
2019/09/19	0	0.00	1	14.10	14.10	-1	491	-0.20%
2019/08/23	3	13.75	0	0.00	13.75	3	480	0.62%
2019/08/14	0	0.00	5	13.20	13.40	-5	467	-1.07%
2019/08/08	1	13.35	0	0.00	13.40	1	467	0.21%
2019/07/19	5	14.55	0	0.00	14.25	5	447	1.12%
2019/07/08	0	0.00	10	13.60	13.45	-10	279	-3.57%
2019/07/05	0	0.00	0.2	13.60	13.60	-0.2	283	-0.07%
2019/07/02	0	0.00	40	13.45	13.50	-40	294	-13.57%
2019/07/01	0	0.00	5	13.25	13.25	-5	290	-1.72%
2019/06/27	35	13.35	0	0.00	13.30	35	295	11.86%
2019/06/26	10	13.30	0	0.00	13.30	10	301	3.32%
2019/06/25	10	13.55	0	0.00	13.40	10	306	3.26%
2019/06/14	0	0.00	1	13.80	13.70	-1	326	-0.31%
2019/06/11	1	13.65	0	13.70	13.60	1	363	0.27%
2019/05/31	0	0.00	2	13.75	13.75	-2	758	-0.26%
2019/05/29	2	13.60	0	0.00	13.60	2	760	0.26%
2019/05/22	0	0.00	1	14.10	14.10	-1	773	-0.13%
2019/05/20	0	13.90	0	0.00	14.00	0	782	0.00%
2019/05/16	1	14.00	0	0.00	14.00	1	780	0.13%
2019/05/03	1	14.40	0	0.00	14.55	1	830	0.12%
2019/05/02	0	0.00	13	14.60	14.60	-13	828	-1.57%
2019/04/30	10	14.50	0	0.00	14.65	10	831	1.20%
2019/04/25	0	0.00	5	14.95	14.85	-5	831	-0.60%
2019/04/23	5	14.75	0	0.00	14.80	5	836	0.60%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/17	0.2	15.15	0	0.00	15.00	0.2	859	0.02%
2019/04/15	1	15.10	0	0.00	15.10	1	925	0.11%
2019/04/12	0.1	15.15	0	0.00	15.15	0.1	944	0.01%
2019/04/11	1	15.40	0	0.00	15.20	1	978	0.10%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/03	1	14.90	1	15.15	15.05	0	988	0.00%
2019/04/01	1	15.10	0	0.00	15.00	1	986	0.10%
2019/03/29	0	15.20	1	15.25	15.30	-1	982	-0.10%
2019/03/27	1	15.25	0	0.00	15.25	1	986	0.10%
2019/03/26	0	0.00	1	15.75	15.50	-1	988	-0.10%
2019/03/25	1	15.40	0	0.00	15.45	1	1,016	0.10%
2019/03/22	0	0.00	1	16.10	15.85	-1	1,014	-0.10%
2019/03/19	0.1	15.90	0	0.00	15.90	0.1	1,045	0.01%
2019/03/15	7	16.21	0	0.00	16.25	7	1,070	0.65%
2019/03/13	15	16.95	11	17.00	16.90	4	1,082	0.37%
2019/03/12	13	16.80	0	0.00	17.50	13	1,055	1.23%
2019/03/11	0	0.00	20.1	16.10	17.00	-20.1	984	-2.04%
2019/03/08	20	15.33	17	14.95	16.10	3	945	0.32%
2019/03/07	7	15.42	2	15.45	15.45	5	1,011	0.49%
2019/03/04	10	14.13	0	0.00	14.05	10	1,014	0.99%
2019/02/22	2	14.48	0	0.00	14.30	2	1,029	0.19%
2019/02/15	0.1	14.80	0	0.00	14.70	0.1	1,023	0.01%
2018/12/28	0	0.00	12	12.70	12.60	-12	910	-1.32%
2018/12/27	12	12.50	0	0.00	12.65	12	965	1.24%
2018/12/13	0	0.00	7	13.01	13.25	-7	937	-0.75%
2018/12/11	5	12.46	0	0.00	12.35	5	904	0.55%
2018/12/06	2	13.80	0	0.00	13.30	2	857	0.23%
2018/12/05	0	0.00	17	13.95	13.95	-17	834	-2.04%
2018/12/03	2	14.00	0	0.00	14.05	2	800	0.25%
2018/11/30	15	14.22	1	14.05	14.05	14	749	1.87%
2018/11/29	0	0.00	10	15.40	14.95	-10	593	-1.68%
2018/11/28	0	0.00	10	15.00	14.95	-10	574	-1.74%
2018/11/27	20	15.16	0	0.00	15.10	20	550	3.64%
2018/11/13	0	0.00	3	16.60	16.55	-3	515	-0.58%
2018/11/05	3	16.65	0	0.00	16.70	3	579	0.52%
2018/10/25	0	16.35	0	0.00	16.25	0	604	0.00%
2018/10/23	0	0.00	10	17.00	16.90	-10	606	-1.65%
2018/10/22	0	0.00	10	17.25	17.15	-10	609	-1.64%
2018/10/17	10	17.17	0	0.00	17.15	10	614	1.63%
2018/10/03	1	18.15	0	0.00	18.20	1	604	0.17%
2018/09/26	0	0.00	1	17.95	17.90	-1	586	-0.17%
2018/09/25	0	0.00	3	17.87	17.75	-3	589	-0.51%
2018/09/21	4	17.75	0	0.00	17.80	4	592	0.67%
2018/09/11	1	17.75	0	0.00	17.70	1	634	0.16%
2018/09/07	0	0.00	1	18.30	17.80	-1	640	-0.16%
2018/09/06	0	0.00	0.1	17.65	17.65	-0.1	640	-0.02%
2018/09/04	0.1	17.80	0	0.00	17.70	0.1	657	0.02%
2018/08/17	1	17.90	1.1	17.98	17.70	-0.1	1,148	-0.01%
2018/08/16	1	17.95	1	18.10	18.00	0	1,141	0.00%
2018/08/15	1.1	18.39	0	0.00	18.30	1.1	1,141	0.10%
2018/08/09	0	0.00	5	19.90	19.90	-5	1,114	-0.45%
2018/08/07	0	0.00	5	20.15	20.00	-5	1,116	-0.45%
2018/08/03	5	19.95	3	20.35	20.00	2	1,125	0.18%
2018/08/02	5	20.10	1	19.95	19.90	4	1,100	0.36%
2018/08/01	3	20.05	3	20.15	20.10	0	1,100	0.00%
2018/07/31	3	20.10	6	20.35	20.10	-3	1,124	-0.27%
2018/07/27	3	20.20	0	0.00	20.20	3	1,132	0.26%
2018/07/26	7	20.22	10	20.36	20.30	-3	1,159	-0.26%
2018/07/24	6	20.20	0	0.00	20.20	6	1,251	0.48%
2018/07/20	2	20.50	0	0.00	20.35	2	1,253	0.16%
2018/07/19	1	20.75	0	0.00	20.50	1	1,256	0.08%
2018/07/18	0	0.00	1	20.65	20.65	-1	1,235	-0.08%
2018/07/12	0	0.00	2	20.50	20.70	-2	1,190	-0.17%
2018/07/11	0	0.00	5	20.25	20.15	-5	1,152	-0.43%
2018/07/09	3	19.85	4	20.00	20.00	-1	1,157	-0.09%
2018/07/05	0	0.00	15	19.96	20.05	-15	1,167	-1.28%
2018/07/03	5	20.35	0	0.00	20.05	5	1,192	0.42%
2018/06/29	2	20.25	0	0.00	20.25	2	1,196	0.17%
2018/06/27	1	20.40	0	0.00	20.30	1	1,214	0.08%
2018/06/06	1	21.30	0	0.00	21.30	1	1,421	0.07%
2018/06/05	9	21.66	0	0.00	21.70	9	1,402	0.64%
2018/06/04	8	22.00	3	22.53	22.45	5	1,363	0.37%
2018/06/01	1	21.50	1	21.65	21.65	0	1,163	0.00%
2018/05/31	1	20.40	3	20.30	20.40	-2	998	-0.20%
2018/05/29	0	0.00	1	20.10	20.00	-1	995	-0.10%
2018/05/28	3	20.00	0	0.00	20.05	3	998	0.30%
2018/05/18	0.1	20.05	0	0.00	20.05	0.1	987	0.01%
2018/05/17	4	20.20	0	0.00	20.20	4	992	0.40%
2018/05/16	0	0.00	1	20.40	20.25	-1	994	-0.10%
2018/05/14	0	0.00	3	20.40	20.25	-3	1,019	-0.29%
2018/05/11	0	0.00	3	20.35	20.30	-3	1,019	-0.29%
2018/05/04	4	21.20	0	0.00	20.95	4	998	0.40%
2018/04/24	0.1	20.05	0	0.00	20.15	0.1	893	0.01%
2018/04/13	0	0.00	2	21.60	21.20	-2	1,087	-0.18%
2018/04/10	6	21.82	0	0.00	21.50	6	1,080	0.56%
2018/04/09	3	21.85	1	21.80	21.85	2	1,071	0.19%
2018/03/31	0	21.40	0	0.00	21.45	0	1,051	0.00%
2018/03/28	0.5	21.45	0	0.00	21.60	0.5	1,021	0.04%
2018/03/27	2	22.40	0	0.00	21.70	2	1,006	0.20%
2018/03/22	0.1	21.25	0	0.00	21.35	0.1	850	0.01%
2018/03/21	1	21.85	0	0.00	21.70	1	866	0.12%
2018/03/14	0	0.00	18	20.99	21.00	-18	815	-2.21%
2018/03/12	0	0.00	3	20.65	20.65	-3	815	-0.37%
2018/03/09	17	20.64	0	20.65	20.65	17	824	2.06%
2018/03/02	0	0.00	8	20.60	20.60	-8	825	-0.97%
2018/02/08	3	20.30	0	0.00	20.35	3	977	0.31%
2018/02/06	0	0.00	1	20.50	20.10	-1	986	-0.10%
2018/01/29	0	0.00	10	22.20	22.30	-10	993	-1.01%
2018/01/25	0	0.00	10	22.45	22.45	-10	988	-1.01%
2018/01/19	10	22.70	1	22.65	22.65	9	974	0.92%
2018/01/17	5	22.65	0	0.00	22.60	5	955	0.52%
2018/01/16	5	23.55	0	0.00	22.95	5	946	0.53%
2018/01/15	1	23.30	3	23.00	23.05	-2	912	-0.22%
2018/01/12	2	22.60	3	22.75	22.60	-1	811	-0.12%
2018/01/10	0	0.00	72	22.25	22.15	-72	772	-9.32%
2018/01/08	0	0.00	6	22.00	22.20	-6	756	-0.79%
2018/01/05	0	0.00	2	21.95	22.05	-2	750	-0.27%