中興電 (1513)-中國信託-中壢券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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

中興電 (1513)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/11/22	0	0.00	26	161.50	161.50	-26	5,999	-0.43%
2024/11/20	2	157.50	0	0.00	156.50	2	6,517	0.03%
2024/11/19	0.3	159.50	0	0.00	159.50	0.3	6,847	0.00%
2024/11/18	4.1	156.03	0.3	156.50	155.50	3.8	7,065	0.05%
2024/11/15	2.1	160.51	2.7	161.52	160.50	-0.7	7,155	-0.01%
2024/11/14	4.4	162.59	2	163.50	160.50	2.4	7,416	0.03%
2024/11/13	4	165.00	4.3	164.64	163.00	-0.3	7,680	0.00%
2024/11/12	11.2	167.74	1.4	168.86	167.00	9.8	8,027	0.12%
2024/11/11	1	167.00	10.2	169.99	170.50	-9.2	8,850	-0.10%
2024/11/08	1.2	168.87	1	167.00	167.00	0.2	9,445	0.00%
2024/11/07	1.3	165.66	1	169.85	169.50	0.2	9,706	0.00%
2024/11/05	1	164.50	9.1	163.07	165.00	-8.1	10,014	-0.08%
2024/11/04	2	159.75	1	160.00	160.50	1	10,480	0.01%
2024/11/01	2	159.00	0	0.00	160.50	2	10,655	0.02%
2024/10/29	4.1	156.62	2.1	156.48	156.50	2	10,986	0.02%
2024/10/28	6.2	159.73	1	159.00	159.50	5.2	11,086	0.05%
2024/10/25	0.1	161.00	0.2	161.50	160.50	-0.1	11,356	0.00%
2024/10/24	29.1	162.61	17	162.56	160.00	12.1	11,752	0.10%
2024/10/23	0	0.00	9	165.44	165.00	-9	11,812	-0.08%
2024/10/22	10	161.75	0.2	162.00	162.00	9.8	11,974	0.08%
2024/10/21	0	0.00	1	164.00	165.00	-1	12,356	-0.01%
2024/10/18	2	163.75	0	0.00	163.00	2	12,606	0.02%
2024/10/17	1	165.50	8	164.63	164.50	-7	12,895	-0.05%
2024/10/16	21	162.52	2	163.50	163.00	19	13,285	0.14%
2024/10/15	1	165.50	0	0.00	162.50	1	13,814	0.01%
2024/10/14	6.2	165.06	2	165.75	165.00	4.2	14,456	0.03%
2024/10/09	0	0.00	3	163.67	163.00	-3	16,523	-0.02%
2024/10/08	2	165.00	2	164.50	164.50	0	17,844	0.00%
2024/10/07	0	0.00	4	167.13	168.50	-4	18,359	-0.02%
2024/10/04	7.8	163.99	2	163.00	162.50	5.8	18,757	0.03%
2024/10/01	1.1	169.32	10	170.35	169.50	-8.9	19,597	-0.05%
2024/09/30	1.2	173.00	2	172.00	172.50	-0.8	20,405	0.00%
2024/09/27	1.4	175.85	5.1	175.81	176.00	-3.7	20,281	-0.02%
2024/09/26	11.2	177.72	13	178.42	174.00	-1.8	20,231	-0.01%
2024/09/25	3	172.83	8	173.81	175.00	-5	20,197	-0.02%
2024/09/24	2.5	173.66	2	174.00	173.00	0.5	20,275	0.00%
2024/09/23	2	176.00	5.3	174.24	175.00	-3.3	20,313	-0.02%
2024/09/20	3	170.17	6.2	170.72	171.00	-3.2	20,248	-0.02%
2024/09/19	2.5	168.76	6	168.33	169.50	-3.5	20,278	-0.02%
2024/09/18	3.2	168.55	10.1	167.59	167.50	-6.9	20,296	-0.03%
2024/09/16	4.1	164.00	2	163.58	164.00	2	20,252	0.01%
2024/09/13	2.3	163.07	6	164.42	164.50	-3.7	20,637	-0.02%
2024/09/12	3	159.33	5.7	161.52	163.50	-2.7	20,837	-0.01%
2024/09/11	2	154.00	2	155.25	155.50	0	21,081	0.00%
2024/09/10	12.3	156.54	0	0.00	154.00	12.3	21,636	0.06%
2024/09/09	2.2	158.27	1.3	157.38	160.00	0.9	22,632	0.00%
2024/09/06	2.2	159.50	0	0.00	159.50	2.2	22,929	0.01%
2024/09/05	7.5	159.82	1	157.50	157.50	6.5	23,021	0.03%
2024/09/04	7.1	160.65	5	161.70	160.50	2.1	23,499	0.01%
2024/09/03	4.1	169.25	1.1	168.76	168.00	3	24,119	0.01%
2024/09/02	4	174.38	4.2	176.10	172.00	-0.2	24,081	0.00%
2024/08/30	1	173.00	2.6	170.95	171.00	-1.6	23,992	-0.01%
2024/08/29	3	172.67	1	172.00	172.50	2	24,019	0.01%
2024/08/28	5	174.60	8	175.19	174.50	-3	23,987	-0.01%
2024/08/27	2	174.00	3	174.83	176.50	-1	23,995	0.00%
2024/08/26	5	175.10	5	173.80	173.00	0	24,000	0.00%
2024/08/23	9	173.72	4	173.38	175.50	5	23,987	0.02%
2024/08/22	17.2	178.01	5.1	179.16	176.00	12.2	23,956	0.05%
2024/08/21	9.6	179.43	6.1	182.80	179.00	3.5	23,754	0.01%
2024/08/20	10	179.20	8.5	177.14	177.00	1.5	23,619	0.01%
2024/08/19	3	176.50	3	176.17	176.50	0	23,579	0.00%
2024/08/16	18.4	177.44	22	176.68	176.00	-3.6	23,570	-0.02%
2024/08/15	8.3	175.67	3.6	176.33	173.00	4.7	23,320	0.02%
2024/08/14	11.8	171.04	13.7	172.41	175.50	-1.9	23,088	-0.01%
2024/08/13	30.1	168.24	29.5	167.69	170.50	0.6	22,716	0.00%
2024/08/12	24.6	180.80	13	180.81	181.50	11.6	21,976	0.05%
2024/08/09	2.3	173.47	8.2	173.52	177.50	-5.9	21,484	-0.03%
2024/08/08	4.2	161.21	1	164.50	161.50	3.2	21,417	0.01%
2024/08/07	9	161.93	5.4	161.69	167.50	3.6	21,701	0.02%
2024/08/06	12.9	153.71	7.2	154.65	155.00	5.7	21,589	0.03%
2024/08/05	10.6	161.74	0	163.50	161.50	10.6	21,263	0.05%
2024/08/02	22.7	180.89	5.2	180.02	179.00	17.5	21,467	0.08%
2024/08/01	4.5	189.85	1	189.50	189.00	3.5	21,444	0.02%
2024/07/31	1.5	189.00	0	0.00	189.00	1.5	21,565	0.01%
2024/07/30	8	195.50	4.4	193.10	192.00	3.7	21,828	0.02%
2024/07/29	3.2	195.37	18.4	196.71	194.00	-15.3	21,764	-0.07%
2024/07/26	5	210.50	7	210.57	212.50	-2	21,627	-0.01%
2024/07/23	11.4	213.99	19.5	214.29	216.00	-8.1	21,762	-0.04%
2024/07/22	10.4	219.42	9.8	215.45	209.50	0.6	21,758	0.00%
2024/07/19	3.1	224.82	2.2	221.68	220.50	0.9	21,583	0.00%
2024/07/18	6.1	222.64	9.9	223.74	223.50	-3.8	21,899	-0.02%
2024/07/17	8	227.69	17	225.35	223.50	-9	22,248	-0.04%
2024/07/16	12.3	230.61	15.1	229.79	228.50	-2.8	22,648	-0.01%
2024/07/15	32.1	233.29	13.2	232.95	235.50	19	23,360	0.08%
2024/07/12	65	231.32	58.5	233.59	231.50	6.6	24,145	0.03%
2024/07/11	40.8	229.79	33.1	229.35	228.00	7.8	24,460	0.03%
2024/07/10	24.6	218.28	43.2	219.84	228.00	-18.6	24,532	-0.08%
2024/07/09	11.2	205.32	14.4	205.81	207.50	-3.2	25,265	-0.01%
2024/07/08	10.1	205.04	15.2	204.85	202.50	-5.1	26,692	-0.02%
2024/07/05	29.1	202.67	29.1	202.91	203.00	0	27,870	0.00%
2024/07/04	8.8	197.75	54.6	196.28	201.00	-45.8	27,879	-0.16%
2024/07/03	2	186.75	1	188.50	187.00	1	28,130	0.00%
2024/07/02	3	186.33	2	186.00	186.50	1	28,709	0.00%
2024/07/01	5	187.20	4.3	189.47	185.50	0.7	28,762	0.00%
2024/06/28	0.2	188.00	7.3	188.29	188.00	-7.1	28,849	-0.02%
2024/06/27	3	186.83	1	188.00	186.00	2	29,075	0.01%
2024/06/26	5.2	187.10	4	189.00	186.50	1.2	29,393	0.00%
2024/06/25	0	0.00	10.3	185.37	188.50	-10.3	29,799	-0.03%
2024/06/24	3	186.33	10.1	184.01	184.00	-7.1	30,593	-0.02%
2024/06/21	2	187.50	15.2	187.61	188.00	-13.2	32,013	-0.04%
2024/06/20	15	191.43	11.6	188.13	188.00	3.4	32,751	0.01%
2024/06/19	5.3	186.75	4.2	187.76	188.00	1.1	32,990	0.00%
2024/06/18	6	185.50	9.2	187.02	188.00	-3.2	33,687	-0.01%
2024/06/17	20.4	189.17	17	188.09	184.00	3.4	33,939	0.01%
2024/06/14	49.4	189.41	35	189.38	191.00	14.3	34,423	0.04%
2024/06/13	6.1	179.80	15.5	180.39	180.50	-9.4	34,610	-0.03%
2024/06/12	4	176.88	4	175.50	175.50	0	35,245	0.00%
2024/06/11	27.1	179.96	29.5	178.95	177.50	-2.4	36,293	-0.01%
2024/06/07	12.5	174.96	28.5	176.86	182.00	-16	37,591	-0.04%
2024/06/06	0	0.00	1.2	167.25	166.00	-1.2	38,042	0.00%
2024/06/05	1	165.50	2	165.50	165.00	-1	38,289	0.00%
2024/06/04	4	167.25	4.2	167.24	167.50	-0.2	39,067	0.00%
2024/06/03	0	0.00	3.1	166.69	166.50	-3.1	39,590	-0.01%
2024/05/31	4.4	166.16	1	165.00	164.00	3.4	40,289	0.01%
2024/05/30	6.3	167.56	2	168.00	167.00	4.3	41,361	0.01%
2024/05/29	3	168.50	0	0.00	168.50	3	42,364	0.01%
2024/05/28	2.3	168.85	1	168.50	168.50	1.3	43,941	0.00%
2024/05/27	5	168.70	2	167.25	168.50	3	45,219	0.01%
2024/05/24	4.2	162.36	6	162.17	163.50	-1.8	46,682	0.00%
2024/05/23	6	162.00	13.5	163.28	162.00	-7.5	48,301	-0.02%
2024/05/22	1	165.50	5.2	166.11	165.00	-4.2	49,386	-0.01%
2024/05/21	5.2	168.23	2	169.01	167.50	3.2	49,850	0.01%
2024/05/20	3.2	170.29	2	170.76	169.50	1.1	50,543	0.00%
2024/05/17	4.1	169.40	0	0.00	170.50	4.1	50,957	0.01%
2024/05/16	4.1	170.23	4.3	168.88	169.00	-0.2	51,868	0.00%
2024/05/15	5.1	169.79	5.3	169.25	168.00	-0.2	52,426	0.00%
2024/05/14	9.3	169.51	6	167.08	167.00	3.3	52,511	0.01%
2024/05/13	27.5	169.87	6.4	170.18	167.50	21.2	52,430	0.04%
2024/05/10	6	180.25	5	178.00	178.00	1	52,537	0.00%
2024/05/09	14.3	181.72	12	180.58	179.50	2.3	52,796	0.00%
2024/05/08	25	182.52	23.2	183.39	184.00	1.8	52,697	0.00%
2024/05/07	4	179.13	2.2	177.32	180.00	1.8	52,419	0.00%
2024/05/06	29.3	177.99	30.1	176.18	177.50	-0.8	52,282	0.00%
2024/05/03	13.4	180.48	11.5	179.87	178.50	1.9	52,072	0.00%
2024/05/02	4.2	182.88	2.1	183.79	181.50	2.2	51,753	0.00%
2024/04/30	17	183.71	27.1	182.89	184.00	-10.1	51,643	-0.02%
2024/04/29	26.2	186.41	18.6	186.94	186.00	7.6	51,533	0.01%
2024/04/26	22.3	193.26	21.2	189.74	188.50	1.1	51,334	0.00%
2024/04/25	4.1	191.69	3	191.50	191.00	1.1	51,103	0.00%
2024/04/24	15	190.40	13.4	192.93	194.50	1.6	50,876	0.00%
2024/04/23	33	187.23	50.2	187.80	188.50	-17.2	50,409	-0.03%
2024/04/22	35.4	194.76	28.3	195.91	185.00	7.1	49,867	0.01%
2024/04/19	70.3	198.91	87.5	198.92	197.50	-17.2	49,722	-0.03%
2024/04/18	74.1	208.22	64	207.04	203.50	10.1	48,651	0.02%
2024/04/17	44.1	198.20	58.1	201.78	209.50	-14	47,241	-0.03%
2024/04/16	77.6	195.26	79.4	192.76	190.50	-1.8	46,063	0.00%
2024/04/15	143	209.75	56	205.84	203.00	87	45,031	0.19%	大買/
2024/04/12	49.3	202.74	40.5	203.13	212.00	8.8	43,106	0.02%
2024/04/11	43.4	186.71	118.1	189.62	193.00	-74.6	41,192	-0.18%	大賣/
2024/04/10	64.8	185.71	100.2	182.81	183.00	-35.5	39,715	-0.09%
2024/04/09	72.2	183.51	69.1	185.42	185.00	3.1	38,905	0.01%
2024/04/08	42.5	180.99	38.1	181.53	182.00	4.5	37,888	0.01%
2024/04/03	11.5	178.64	10	178.15	178.50	1.5	37,537	0.00%
2024/04/02	21.3	178.88	32.1	178.87	178.50	-10.8	37,896	-0.03%
2024/04/01	33.2	180.14	21	180.52	177.50	12.2	37,647	0.03%
2024/03/29	44.5	178.08	38.6	178.31	179.50	5.9	37,363	0.02%
2024/03/28	14.1	179.27	16.4	179.03	177.00	-2.2	37,041	-0.01%
2024/03/27	51.6	181.69	27	179.60	176.00	24.7	36,624	0.07%
2024/03/26	97.7	189.83	45.2	191.64	187.00	52.5	35,782	0.15%
2024/03/25	35.1	185.73	61.2	185.21	185.00	-26.1	34,312	-0.08%
2024/03/22	43.6	180.68	25	182.38	177.50	18.6	33,672	0.06%
2024/03/21	53.3	182.61	61.2	181.79	181.50	-7.9	33,132	-0.02%
2024/03/20	25	177.60	11.1	177.23	177.00	14	32,525	0.04%
2024/03/19	49.4	181.34	31	181.89	180.00	18.4	32,176	0.06%
2024/03/18	40.4	175.80	59.5	176.57	178.50	-19.1	31,332	-0.06%
2024/03/15	53.8	171.69	37	169.49	169.50	16.8	30,161	0.06%
2024/03/14	63.1	171.74	56.2	173.08	173.00	6.9	29,428	0.02%
2024/03/13	85.6	176.69	81.5	176.33	173.50	4.1	28,573	0.01%
2024/03/12	39.1	168.48	38.3	171.08	170.00	0.8	27,673	0.00%
2024/03/11	12	163.21	14.1	162.76	164.50	-2.1	27,174	-0.01%
2024/03/08	31.8	165.37	52	164.52	161.50	-20.2	27,954	-0.07%
2024/03/07	21.1	169.66	31	171.55	171.00	-9.9	27,655	-0.04%
2024/03/06	21	169.60	28.1	171.67	174.00	-7.1	27,315	-0.03%
2024/03/05	33.1	171.88	28.5	171.67	169.00	4.6	26,916	0.02%
2024/03/04	31.6	168.77	11.4	167.27	167.00	20.2	26,085	0.08%
2024/03/01	60.1	173.71	55.8	172.17	171.00	4.3	25,637	0.02%
2024/02/29	44.6	160.98	66.8	163.69	171.00	-22.2	25,071	-0.09%
2024/02/27	63.6	156.56	68.5	156.06	155.50	-4.9	24,554	-0.02%
2024/02/26	53.4	151.99	72.8	153.85	153.00	-19.5	23,116	-0.08%
2024/02/23	45	139.71	66.8	137.57	143.00	-21.7	21,278	-0.10%
2024/02/22	33	132.86	33	133.08	133.50	0	20,025	0.00%
2024/02/21	17.8	131.08	22.1	132.22	132.50	-4.3	19,435	-0.02%
2024/02/20	27	129.24	32.5	127.35	128.00	-5.5	18,717	-0.03%
2024/02/19	23.2	131.89	11	131.27	129.50	12.2	18,222	0.07%
2024/02/16	28.5	126.46	88.5	127.72	129.00	-60	17,327	-0.35%
2024/02/15	69.4	120.89	32	120.94	120.50	37.4	16,675	0.22%
2024/02/05	32	124.44	38	122.88	122.50	-6	16,458	-0.04%
2024/02/02	25.2	126.10	23	128.04	124.50	2.2	16,382	0.01%
2024/02/01	11	119.73	17.1	123.92	126.00	-6.1	15,842	-0.04%
2024/01/31	1	117.50	5	119.20	119.50	-4	15,471	-0.03%
2024/01/30	1	119.50	1	119.00	118.50	0	15,427	0.00%
2024/01/29	2	119.50	6	120.50	120.50	-4	15,401	-0.03%
2024/01/26	2	118.50	1	118.50	119.00	1	15,358	0.01%
2024/01/25	0	118.50	4	118.50	118.00	-4	15,376	-0.03%
2024/01/24	7	119.93	0.3	121.00	119.50	6.7	15,377	0.04%
2024/01/23	3	121.17	8	121.00	120.50	-5	15,353	-0.03%
2024/01/22	0	0.00	6	117.83	118.50	-6	15,229	-0.04%
2024/01/19	1	115.50	1	116.50	115.50	0	15,158	0.00%
2024/01/18	0	0.00	6	115.58	115.50	-6	15,123	-0.04%
2024/01/17	12	116.17	13	116.88	115.00	-1	15,100	-0.01%
2024/01/16	7.1	119.59	0	0.00	118.50	7.1	15,014	0.05%
2024/01/15	18	122.50	17	123.00	121.50	1	14,985	0.01%
2024/01/12	10	120.65	14	120.75	120.50	-4	14,450	-0.03%
2024/01/11	18	119.00	17.5	119.50	119.00	0.5	14,280	0.00%
2024/01/10	24	119.92	11	119.59	119.50	13	14,256	0.09%
2024/01/09	3	119.17	1	120.50	120.00	2	14,231	0.01%
2024/01/05	1	119.00	0.1	118.50	119.50	0.9	13,983	0.01%
2024/01/04	1	119.00	0	0.00	118.50	1	13,953	0.01%
2024/01/03	7	118.43	1	120.00	120.00	6	13,844	0.04%
2024/01/02	2	117.76	1	118.00	119.00	1	13,740	0.01%
2023/12/29	1	115.50	17.5	115.62	116.50	-16.5	13,628	-0.12%
2023/12/28	33.4	120.72	27.1	119.31	119.00	6.3	13,402	0.05%
2023/12/26	2.1	116.02	0	0.00	116.50	2.1	13,137	0.02%
2023/12/25	1	118.50	0.1	118.00	117.50	0.9	13,135	0.01%
2023/12/21	12	115.42	10	115.50	115.00	2	13,158	0.02%
2023/12/20	2.3	117.09	2	116.50	117.50	0.3	13,256	0.00%
2023/12/19	5	116.90	11.2	117.40	117.00	-6.2	13,432	-0.05%
2023/12/18	11.3	120.65	11.1	120.95	120.50	0.2	13,267	0.00%
2023/12/15	18	122.36	23.1	123.95	122.00	-5.1	13,270	-0.04%
2023/12/14	11	124.14	11.1	125.91	125.00	-0.1	12,954	0.00%
2023/12/13	18	125.14	20.3	127.22	124.50	-2.3	12,770	-0.02%
2023/12/12	17	125.35	19	126.55	125.00	-2	12,593	-0.02%
2023/12/11	3	124.17	4	125.75	126.00	-1	12,486	-0.01%
2023/12/08	28	126.84	19	126.66	126.00	9	12,323	0.07%
2023/12/07	51	129.14	52	129.26	126.50	-1	12,095	-0.01%
2023/12/06	55	129.42	35	128.84	126.50	20	11,279	0.18%
2023/12/05	72.3	128.50	28.2	129.41	129.50	44.1	10,637	0.41%
2023/12/04	9.2	123.47	17	124.85	126.50	-7.8	9,665	-0.08%
2023/12/01	12.2	121.76	6	122.25	120.50	6.2	9,186	0.07%
2023/11/30	12.4	121.69	7	122.14	121.50	5.4	8,955	0.06%
2023/11/29	7.3	121.06	3	122.17	121.00	4.3	8,700	0.05%
2023/11/28	21.1	121.67	22	122.59	124.00	-0.9	8,670	-0.01%
2023/11/27	30	121.48	27	120.30	119.00	3	8,074	0.04%
2023/11/24	6.2	111.55	30.2	114.42	117.00	-24	7,031	-0.34%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	10.1	102.95	56	102.54	102.50	-45.9	6,262	-0.73%
2023/11/20	7.5	103.67	0	0.00	102.50	7.5	6,700	0.11%
2023/11/17	10	103.50	5	103.50	104.00	5	6,811	0.07%
2023/11/16	7	103.14	10	103.00	103.00	-3	7,063	-0.04%
2023/11/15	17	103.06	2.5	103.50	103.50	14.5	7,245	0.20%
2023/11/10	0.1	102.50	4	101.75	102.50	-3.9	7,809	-0.05%
2023/11/08	0	0.00	20	100.60	100.50	-20	8,173	-0.24%
2023/11/07	2	102.50	7	101.43	102.50	-5	8,286	-0.06%
2023/11/06	1	100.00	16	101.03	100.50	-15	8,595	-0.17%
2023/11/03	5.2	97.15	2	97.80	98.30	3.2	8,862	0.04%
2023/11/02	0	96.30	6	96.47	96.50	-6	9,014	-0.07%
2023/11/01	20	93.31	21	93.93	94.50	-1	9,171	-0.01%
2023/10/31	25	95.09	16	93.91	93.20	9	9,418	0.10%
2023/10/30	3.1	97.81	4	97.80	97.60	-0.9	9,597	-0.01%
2023/10/27	13	99.62	1	100.50	99.10	12	10,035	0.12%
2023/10/26	0	101.00	0	0.00	100.00	0	10,689	0.00%
2023/10/25	1	101.50	1	101.50	102.00	0	10,942	0.00%
2023/10/24	0	0.00	10	99.90	100.00	-10	11,195	-0.09%
2023/10/23	4.4	99.22	13	99.60	99.90	-8.6	11,515	-0.07%
2023/10/20	14.7	95.66	5	97.22	96.20	9.7	12,125	0.08%
2023/10/19	14	98.59	3	98.13	98.10	11	12,985	0.08%
2023/10/18	3.6	99.77	0	0.00	99.00	3.6	15,240	0.02%
2023/10/17	17	103.68	0	0.00	100.00	17	15,255	0.11%
2023/10/16	2	102.00	1	102.50	102.50	1	15,299	0.01%
2023/10/13	4	104.00	0	0.00	102.50	4	15,899	0.03%
2023/10/12	2	105.50	8	105.69	106.00	-6	16,830	-0.04%
2023/10/11	9	107.06	2.1	106.95	105.00	6.9	17,571	0.04%
2023/10/05	2	108.75	3	108.17	108.00	-1	18,353	-0.01%
2023/10/04	3	106.33	2	106.50	106.00	1	18,485	0.01%
2023/10/03	7	109.71	10	109.20	107.50	-3	18,637	-0.02%
2023/10/02	4	108.50	8	108.19	109.00	-4	18,658	-0.02%
2023/09/28	12	106.46	7.3	106.25	107.50	4.7	18,760	0.03%
2023/09/27	18	106.42	1	105.50	106.00	17	18,958	0.09%
2023/09/26	8	107.13	2	106.75	106.50	6	19,279	0.03%
2023/09/25	10.1	105.41	6	106.17	106.50	4.1	19,535	0.02%
2023/09/22	14	102.14	14.1	102.13	102.00	-0.1	19,807	0.00%
2023/09/21	3.1	98.97	2	99.00	98.70	1.1	19,786	0.01%
2023/09/20	2.1	99.93	6.6	99.55	100.50	-4.5	20,212	-0.02%
2023/09/19	1.7	101.70	7.5	101.07	101.00	-5.8	21,159	-0.03%
2023/09/18	11	102.00	3.4	101.62	101.50	7.6	21,570	0.04%
2023/09/15	1	103.50	2.2	102.59	103.50	-1.2	21,917	-0.01%
2023/09/14	1	104.00	2.6	104.00	104.00	-1.6	22,855	-0.01%
2023/09/13	1.1	102.02	4	102.38	103.00	-3	24,493	-0.01%
2023/09/12	12	104.13	16	103.72	104.00	-4	25,234	-0.02%
2023/09/11	10.7	105.42	6	103.92	103.50	4.7	25,422	0.02%
2023/09/08	3.2	106.88	3	107.33	107.00	0.2	25,417	0.00%
2023/09/07	9.1	109.44	0	0.00	108.50	9.1	25,460	0.04%
2023/09/06	2.1	111.00	11	110.55	110.50	-9	25,598	-0.03%
2023/09/05	12	110.96	4	110.50	110.50	8	25,749	0.03%
2023/09/04	15.1	110.87	25.1	110.50	110.50	-10	26,296	-0.04%
2023/09/01	17.2	113.33	12.1	113.81	111.50	5.1	26,383	0.02%
2023/08/31	2	113.25	0	0.00	113.50	2	26,307	0.01%
2023/08/30	2	113.50	10	113.00	112.50	-8	26,707	-0.03%
2023/08/29	3	113.00	5.7	113.06	113.50	-2.7	27,595	-0.01%
2023/08/28	21	113.57	0	0.00	112.00	21	27,759	0.08%
2023/08/25	10	114.50	9	113.67	113.50	1	28,023	0.00%
2023/08/24	3.2	115.57	33.3	115.34	115.00	-30.2	28,049	-0.11%
2023/08/23	4	109.88	3	110.00	110.00	1	27,866	0.00%
2023/08/22	24.2	112.35	2	112.50	110.00	22.2	28,028	0.08%
2023/08/21	13	113.92	6	115.25	113.50	7	28,267	0.02%
2023/08/18	7.2	113.31	22	114.32	113.00	-14.8	28,524	-0.05%
2023/08/17	7.5	109.93	4	110.13	110.00	3.5	29,040	0.01%
2023/08/16	2.6	110.31	2	108.50	110.50	0.6	30,136	0.00%
2023/08/15	3	109.50	5	111.80	111.50	-2	30,547	-0.01%
2023/08/14	9.6	110.28	0	0.00	108.50	9.6	30,904	0.03%
2023/08/11	3.1	115.68	3.1	114.98	114.50	0	30,741	0.00%
2023/08/10	14.7	113.84	8	114.56	114.00	6.7	30,744	0.02%
2023/08/09	14	118.18	13.2	116.96	116.00	0.8	30,557	0.00%
2023/08/08	2	114.50	4	116.00	115.00	-2	30,456	-0.01%
2023/08/07	12.1	115.67	18	115.11	116.50	-5.9	30,508	-0.02%
2023/08/04	6.1	114.87	17.2	115.42	116.00	-11	30,557	-0.04%
2023/08/02	8.6	113.04	19.1	113.35	110.50	-10.5	30,912	-0.03%
2023/08/01	46	114.83	22.7	113.76	114.00	23.3	31,242	0.07%
2023/07/31	55.6	117.74	50.1	117.53	117.00	5.5	31,031	0.02%
2023/07/28	15.4	110.71	14	112.25	112.50	1.4	30,730	0.00%
2023/07/27	3.5	110.88	7.1	110.93	110.50	-3.7	30,849	-0.01%
2023/07/26	11.3	108.78	7	110.50	108.00	4.2	31,164	0.01%
2023/07/25	18.9	110.42	23.1	109.05	111.50	-4.2	30,943	-0.01%
2023/07/24	20.4	108.98	23	108.37	106.00	-2.6	30,413	-0.01%
2023/07/21	92.2	109.61	54	110.79	112.50	38.1	29,560	0.13%
2023/07/20	1	110.50	2.2	110.50	110.50	-1.2	27,579	0.00%
2023/07/19	6.5	122.50	1.7	122.50	122.50	4.8	27,680	0.02%
2023/07/18	50.8	140.13	19	138.58	136.00	31.8	27,923	0.11%
2023/07/17	51	143.10	63.2	143.00	141.00	-12.2	27,568	-0.04%
2023/07/14	83	137.28	76.1	137.34	137.50	6.9	26,769	0.03%
2023/07/13	19.4	135.11	19.1	134.75	134.00	0.3	26,358	0.00%
2023/07/12	14.1	135.65	9.1	134.70	135.00	5	26,624	0.02%
2023/07/11	6	132.58	19	133.05	132.50	-13	26,629	-0.05%
2023/07/10	12	132.04	11	131.68	131.50	1	27,644	0.00%
2023/07/07	5.1	129.68	4.1	129.50	129.50	1	29,020	0.00%
2023/07/06	16	131.47	13	130.65	131.00	3	30,136	0.01%
2023/07/05	9	130.89	13	131.23	130.50	-4	30,694	-0.01%
2023/07/04	12.1	135.62	10	138.90	134.50	2.1	30,911	0.01%
2023/07/03	7.6	138.07	23	137.50	138.00	-15.4	30,585	-0.05%
2023/06/30	11	134.36	23	136.13	137.00	-12	30,420	-0.04%
2023/06/29	2	130.75	3	131.00	132.00	-1	30,058	0.00%
2023/06/28	96.1	129.18	12	129.58	129.00	84.1	29,950	0.28%
2023/06/27	19	136.95	18	135.31	132.00	1	29,588	0.00%
2023/06/26	14	133.79	13.5	133.35	133.50	0.5	28,728	0.00%
2023/06/21	8	131.38	8	131.69	132.50	0	28,415	0.00%
2023/06/20	36	134.00	59	133.08	132.00	-23	28,198	-0.08%
2023/06/19	87.2	129.47	76.4	130.74	128.50	10.8	27,496	0.04%
2023/06/16	56	120.13	62.7	124.82	128.00	-6.7	26,242	-0.03%
2023/06/15	2	113.75	39	115.77	116.50	-37	25,876	-0.14%
2023/06/14	35	113.73	13	114.00	112.50	22	25,834	0.09%
2023/06/13	2	112.50	1	112.50	113.00	1	26,087	0.00%
2023/06/12	21	112.95	16	111.91	112.00	5	26,193	0.02%
2023/06/09	20	115.15	4	115.13	114.50	16	26,243	0.06%
2023/06/08	23.3	117.39	24	118.13	115.50	-0.7	26,403	0.00%
2023/06/07	3.1	114.84	10	115.20	115.50	-6.9	26,307	-0.03%
2023/06/06	9	113.78	0	0.00	113.50	9	26,795	0.03%
2023/06/05	34.2	116.21	39.1	116.06	115.00	-5	27,143	-0.02%
2023/06/02	50	119.97	35	118.67	117.00	15	27,268	0.06%
2023/06/01	12	114.13	3	115.33	113.50	9	26,580	0.03%
2023/05/31	5	114.50	5.1	114.40	114.50	-0.1	26,685	0.00%
2023/05/30	22	112.52	7	111.93	112.00	15	26,711	0.06%
2023/05/29	6	113.75	5	114.30	113.50	1	26,795	0.00%
2023/05/26	5	112.70	5	112.20	112.00	0	26,934	0.00%
2023/05/25	17.5	114.64	19	114.13	112.50	-1.5	27,119	-0.01%
2023/05/24	22	112.39	15	112.27	112.50	7	27,238	0.03%
2023/05/23	51.1	116.08	36	114.58	114.00	15.1	27,844	0.05%
2023/05/22	45.4	115.86	90.3	117.23	117.00	-44.9	27,613	-0.16%
2023/05/19	48	109.88	45.3	109.36	109.00	2.7	27,075	0.01%
2023/05/18	21.2	108.26	29.1	108.31	108.00	-7.9	27,176	-0.03%
2023/05/17	7.2	105.38	10	106.40	105.00	-2.8	28,152	-0.01%
2023/05/16	18.3	105.02	19	105.00	105.00	-0.8	28,366	0.00%
2023/05/15	6.2	104.69	6	104.50	104.50	0.2	28,463	0.00%
2023/05/12	12.3	102.07	0	0.00	104.50	12.3	28,779	0.04%
2023/05/11	12.3	102.07	0	0.00	101.00	12.3	29,244	0.04%
2023/05/10	6.2	104.32	8.2	104.83	106.00	-2	29,307	-0.01%
2023/05/09	29.3	106.82	21	103.67	103.50	8.3	29,207	0.03%
2023/05/08	17	110.06	41.1	111.64	110.50	-24.1	28,694	-0.08%
2023/05/05	8.4	107.40	8	108.31	108.00	0.4	28,409	0.00%
2023/05/04	0.1	106.00	9.2	107.82	109.50	-9.1	28,632	-0.03%
2023/05/03	20.2	104.51	23	105.78	105.50	-2.8	28,745	-0.01%
2023/05/02	12.3	106.54	8.8	107.05	108.00	3.5	29,213	0.01%
2023/04/28	14.4	101.62	13	101.54	101.50	1.4	29,050	0.00%
2023/04/27	12.1	100.64	0	0.00	101.00	12.1	29,303	0.04%
2023/04/26	1.1	102.48	2	102.50	103.00	-0.9	29,210	0.00%
2023/04/25	38.1	104.11	24.1	102.64	102.50	14	29,185	0.05%
2023/04/24	17	103.74	9	104.56	105.00	8	29,020	0.03%
2023/04/21	19.3	104.54	22	102.84	102.50	-2.7	29,141	-0.01%
2023/04/20	3.2	108.56	13	105.73	105.50	-9.8	29,050	-0.03%
2023/04/19	2.3	107.52	1	109.50	108.00	1.3	29,152	0.00%
2023/04/18	15.1	108.21	59	109.51	109.00	-44	29,337	-0.15%
2023/04/17	13.4	108.31	8	109.50	109.00	5.4	29,711	0.02%
2023/04/14	45.3	107.62	19	105.79	105.50	26.3	30,650	0.09%
2023/04/13	66.1	110.81	37	109.63	108.00	29.1	31,030	0.09%
2023/04/12	73.1	113.45	88.4	113.97	115.00	-15.3	29,982	-0.05%
2023/04/11	71	105.92	81.4	107.51	108.00	-10.4	28,569	-0.04%
2023/04/10	25.2	99.82	25.9	100.19	101.50	-0.7	27,451	0.00%
2023/04/07	10	97.82	1	97.50	96.80	9	27,042	0.03%
2023/04/06	0	0.00	2	95.75	95.70	-2	26,696	-0.01%
2023/03/31	12	94.40	0	0.00	94.60	12	26,774	0.04%
2023/03/30	1	94.90	6	95.00	96.00	-5	26,767	-0.02%
2023/03/29	3	95.37	4	95.38	94.70	-1	26,888	0.00%
2023/03/28	6	94.65	2	95.00	94.80	4	27,207	0.01%
2023/03/27	15	96.04	13	95.02	94.50	2	27,414	0.01%
2023/03/24	2	96.45	0	0.00	95.90	2	27,702	0.01%
2023/03/23	15.2	96.77	11.5	96.73	95.90	3.7	28,349	0.01%
2023/03/22	21	98.64	12	97.44	97.00	9	28,665	0.03%
2023/03/21	10	99.92	20.1	99.56	98.50	-10.1	28,670	-0.04%
2023/03/20	9.3	96.50	15.3	97.80	98.80	-6	28,472	-0.02%
2023/03/17	12.1	93.69	9	94.28	94.90	3.1	28,219	0.01%
2023/03/16	13	93.43	12.6	93.70	93.20	0.4	28,177	0.00%
2023/03/15	7	95.61	9.4	95.48	95.00	-2.4	28,284	-0.01%
2023/03/14	23.2	96.33	17	95.69	94.70	6.2	29,368	0.02%
2023/03/13	12.3	95.01	26.3	94.84	95.50	-14	29,706	-0.05%
2023/03/10	25.8	97.59	19.2	97.63	96.90	6.6	30,663	0.02%
2023/03/09	34.5	99.56	24	98.98	100.50	10.5	30,515	0.03%
2023/03/08	33	100.27	29	100.18	100.50	4	30,102	0.01%
2023/03/07	29.2	98.79	49.2	98.58	98.50	-20	29,772	-0.07%
2023/03/06	14.1	96.32	22.4	96.60	97.00	-8.3	29,510	-0.03%
2023/03/03	20.1	96.41	6.4	96.42	94.60	13.7	29,941	0.05%
2023/03/02	16	96.21	6	96.58	96.10	10	29,813	0.03%
2023/03/01	20.1	95.24	7	96.00	96.50	13.1	29,532	0.04%
2023/02/24	14.6	95.04	13	96.55	94.90	1.6	29,498	0.01%
2023/02/23	11.4	95.74	8.2	96.21	95.70	3.2	29,418	0.01%
2023/02/22	15.5	95.27	12.1	95.11	94.20	3.4	29,235	0.01%
2023/02/21	31.5	95.22	20	95.68	96.40	11.5	29,050	0.04%
2023/02/20	41.1	90.16	43	90.18	92.10	-1.9	28,150	-0.01%
2023/02/17	19.1	89.11	18.1	89.39	90.70	1	27,666	0.00%
2023/02/16	23.3	87.92	13	87.73	87.80	10.3	27,018	0.04%
2023/02/15	37.2	87.93	37.3	88.72	86.50	-0.1	26,505	0.00%
2023/02/14	8	83.83	16	83.81	84.10	-8	25,066	-0.03%
2023/02/13	7	81.41	2	81.90	83.00	5	24,737	0.02%
2023/02/10	14.1	82.75	21	82.93	81.90	-6.9	24,572	-0.03%
2023/02/09	11	82.24	19	81.93	82.00	-8	24,140	-0.03%
2023/02/08	9	79.91	3	79.70	79.20	6	23,532	0.03%
2023/02/07	3	79.03	2.1	78.76	79.20	0.9	23,300	0.00%
2023/02/06	5	78.64	2.7	78.71	78.40	2.3	23,265	0.01%
2023/02/03	7.3	78.32	0	79.10	78.10	7.3	23,280	0.03%
2023/02/02	24	81.57	22	81.13	79.80	2	23,012	0.01%
2023/02/01	3.1	80.32	5	80.76	80.20	-1.9	22,598	-0.01%
2023/01/31	35	78.76	62	79.45	81.00	-27	22,175	-0.12%
2023/01/30	20.1	75.04	13	74.52	75.50	7.1	21,424	0.03%
2023/01/17	12	73.32	45	73.29	73.10	-33	21,062	-0.16%
2023/01/16	4	71.00	5	70.68	71.60	-1	20,731	0.00%
2023/01/13	2	71.00	2	71.10	70.60	0	20,671	0.00%
2023/01/12	1	72.10	1	71.30	71.20	0	20,626	0.00%
2023/01/11	28	72.86	17	72.91	72.00	11	20,520	0.05%
2023/01/10	4	72.43	2	72.50	72.40	2	20,260	0.01%
2023/01/09	0	0.00	2	73.10	73.20	-2	20,082	-0.01%
2023/01/06	2	71.80	14	70.89	72.70	-12	19,803	-0.06%
2023/01/05	53	72.37	27	72.09	71.90	26	19,569	0.13%
2023/01/04	102	74.13	100	73.80	74.00	2	18,947	0.01%	大買/
2023/01/03	24	71.48	24.3	71.62	72.10	-0.3	17,477	0.00%
2022/12/30	1	67.50	2	68.00	67.20	-1	16,587	-0.01%
2022/12/29	3	66.97	2	66.60	67.00	1	16,476	0.01%
2022/12/28	4	67.53	2.2	66.95	67.00	1.8	16,418	0.01%
2022/12/27	3.2	67.41	3.1	67.61	67.40	0.1	16,377	0.00%
2022/12/26	2.1	66.27	5	66.74	66.50	-2.9	16,059	-0.02%
2022/12/23	0	0.00	1	65.70	66.00	-1	16,020	-0.01%
2022/12/22	6	65.98	2	66.00	65.90	4	15,969	0.03%
2022/12/21	1	65.20	11	65.99	65.50	-10	15,986	-0.06%
2022/12/20	3	66.00	6	65.78	64.00	-3	15,893	-0.02%
2022/12/19	4	66.15	6	65.95	66.00	-2	15,688	-0.01%
2022/12/16	12	68.20	11	67.96	68.30	1	15,539	0.01%
2022/12/15	23	67.88	8.2	67.38	68.50	14.8	15,149	0.10%
2022/12/14	20	65.53	24	66.07	66.50	-4	14,477	-0.03%
2022/12/13	23	65.30	22	64.05	63.60	1	14,285	0.01%
2022/12/12	8	64.65	3	64.27	64.00	5	14,425	0.03%
2022/12/09	17	63.69	7	63.57	63.70	10	14,465	0.07%
2022/12/08	14	62.93	13	63.02	63.10	1	14,355	0.01%
2022/12/07	10	63.70	14	63.61	62.80	-4	14,172	-0.03%
2022/12/06	33	66.21	42.1	66.15	64.50	-9.1	13,764	-0.07%
2022/12/05	12.3	65.39	9	64.83	64.80	3.3	12,633	0.03%
2022/12/02	11	62.98	41.6	63.45	65.20	-30.6	12,341	-0.25%
2022/12/01	0	0.00	5	60.14	59.30	-5	11,167	-0.04%
2022/11/30	2	58.50	2.2	58.19	58.90	-0.2	11,006	0.00%
2022/11/29	52	58.16	50	58.41	57.90	2	10,836	0.02%
2022/11/28	9	57.08	6	57.60	58.50	3	10,752	0.03%
2022/11/25	24	57.61	18	57.84	57.20	6	10,536	0.06%
2022/11/24	8.3	55.73	5	55.82	55.80	3.3	10,090	0.03%
2022/11/23	4	55.15	7	55.40	54.60	-3	10,199	-0.03%
2022/11/22	11	55.43	11	55.25	55.10	0	10,247	0.00%
2022/11/21	8	55.79	3	55.80	55.70	5	10,152	0.05%
2022/11/18	11	54.52	0	0.00	54.20	11	10,005	0.11%
2022/11/17	6	55.05	2.3	54.36	55.40	3.8	9,856	0.04%
2022/11/16	15	52.27	2.3	52.06	52.20	12.8	9,646	0.13%
2022/11/15	1	53.00	1	53.00	53.20	0	9,931	0.00%
2022/11/14	0.4	52.20	0	0.00	52.50	0.4	10,096	0.00%
2022/11/11	0	0.00	1	52.20	51.70	-1	10,244	-0.01%
2022/11/10	3	51.57	0	0.00	51.80	3	10,364	0.03%
2022/11/09	0	0.00	1.7	53.21	53.10	-1.7	10,932	-0.02%
2022/11/08	11	53.77	10	53.26	52.90	1	11,144	0.01%
2022/11/07	13	53.18	15	53.44	53.50	-2	11,328	-0.02%
2022/11/04	9.1	53.00	7	53.00	53.00	2.1	11,785	0.02%
2022/11/03	3.1	52.52	0	0.00	52.80	3.1	12,344	0.03%
2022/11/02	1.1	52.85	0	0.00	52.20	1.1	12,540	0.01%
2022/11/01	0	0.00	1	52.30	52.40	-1	12,539	-0.01%
2022/10/31	3.3	49.43	2	49.43	49.40	1.3	12,488	0.01%
2022/10/28	1.3	49.64	0	0.00	49.05	1.3	12,647	0.01%
2022/10/26	0.1	50.50	0	0.00	50.00	0.1	13,071	0.00%
2022/10/24	1	52.00	2	52.60	52.00	-1	14,101	-0.01%
2022/10/21	4	52.30	1	52.60	52.10	3	14,806	0.02%
2022/10/20	2	52.85	0	0.00	52.80	2	14,905	0.01%
2022/10/19	0	0.00	1	55.50	54.20	-1	14,966	-0.01%
2022/10/18	1	54.50	1	54.50	54.40	0	15,164	0.00%
2022/10/14	1	56.20	1	56.30	55.40	0	15,541	0.00%
2022/10/13	1	53.20	4	54.08	53.20	-3	15,544	-0.02%
2022/10/11	1	56.30	0	0.00	56.40	1	15,523	0.01%
2022/10/07	0.1	57.50	0	0.00	57.10	0.1	15,900	0.00%
2022/10/06	1	57.60	0	0.00	57.50	1	16,073	0.01%
2022/10/05	3	58.07	0	0.00	57.00	3	16,339	0.02%
2022/10/04	1	56.20	2	56.40	57.20	-1	16,400	-0.01%
2022/09/30	1	56.80	1	55.90	56.90	0	16,874	0.00%
2022/09/29	1	57.50	30	57.72	57.00	-29	17,211	-0.17%
2022/09/28	22	58.57	25	58.40	57.60	-3	17,426	-0.02%
2022/09/27	0	0.00	3	60.63	60.90	-3	17,803	-0.02%
2022/09/26	2	61.10	1	60.50	60.60	1	18,300	0.01%
2022/09/23	31	66.05	23	64.30	63.80	8	19,012	0.04%
2022/09/22	3	65.77	12.5	66.06	66.60	-9.5	19,281	-0.05%
2022/09/21	74.5	66.41	71	66.01	65.40	3.5	19,677	0.02%
2022/09/20	31	64.73	33	65.36	66.30	-2	20,980	-0.01%
2022/09/19	25	64.83	28	66.42	64.20	-3	21,765	-0.01%
2022/09/16	3	65.20	4	65.85	64.50	-1	21,976	0.00%
2022/09/15	12	66.71	12	66.08	66.00	0	21,874	0.00%
2022/09/13	3	66.20	8	66.48	66.10	-5	21,968	-0.02%
2022/09/12	8.3	65.93	7	66.79	66.00	1.3	21,911	0.01%
2022/09/08	7	66.19	2.4	66.60	66.90	4.6	21,750	0.02%
2022/09/07	2.8	64.17	2	63.70	63.80	0.8	21,449	0.00%
2022/09/06	3	64.53	1.4	63.56	63.50	1.6	21,508	0.01%
2022/09/05	1	65.40	0	0.00	65.20	1	21,382	0.00%
2022/09/02	0	0.00	0.4	65.00	64.80	-0.4	21,343	0.00%
2022/09/01	20	66.40	21	65.69	65.80	-1	21,248	0.00%
2022/08/31	3	66.53	4.5	66.47	66.20	-1.5	21,323	-0.01%
2022/08/30	32.5	65.48	40.2	65.78	66.30	-7.7	21,126	-0.04%
2022/08/29	1	64.00	0	0.00	64.40	1	20,859	0.00%
2022/08/26	2	64.25	3	64.47	64.20	-1	20,704	0.00%
2022/08/25	4.2	65.49	7	65.46	65.00	-2.8	20,571	-0.01%
2022/08/24	12	65.63	2	65.15	65.40	10	20,454	0.05%
2022/08/23	20	65.35	4	65.18	65.80	16	20,401	0.08%
2022/08/22	4	65.20	4.5	65.13	65.00	-0.5	20,372	0.00%
2022/08/19	13.2	64.86	14	63.71	63.70	-0.8	19,978	0.00%
2022/08/18	3.4	63.43	6	63.15	64.00	-2.6	19,698	-0.01%
2022/08/17	8	62.55	7	61.77	62.00	1	19,495	0.01%
2022/08/16	25.5	64.15	18	62.03	62.10	7.5	19,317	0.04%
2022/08/15	5.2	64.09	6	64.12	64.70	-0.8	18,711	0.00%
2022/08/12	2.3	62.52	4	62.95	63.10	-1.8	18,500	-0.01%
2022/08/11	21.2	62.22	14	62.41	62.90	7.2	18,272	0.04%
2022/08/10	24.2	60.98	39	60.36	61.50	-14.8	17,823	-0.08%
2022/08/09	7	58.47	21	58.93	58.40	-14	17,220	-0.08%
2022/08/08	0	0.00	3	57.27	58.30	-3	17,080	-0.02%
2022/08/05	6	57.62	4	57.58	57.70	2	17,148	0.01%
2022/08/04	14	56.79	10.7	57.18	57.30	3.3	17,228	0.02%
2022/08/03	7	58.10	5.3	57.95	57.70	1.7	17,106	0.01%
2022/08/02	1.7	59.32	3	59.00	58.90	-1.3	16,927	-0.01%
2022/08/01	34	59.06	43.3	58.70	59.10	-9.3	16,851	-0.06%
2022/07/29	24.3	57.75	47	57.83	58.20	-22.7	16,566	-0.14%
2022/07/28	53	56.43	49.7	56.44	56.70	3.3	15,807	0.02%
2022/07/27	3.3	54.07	2	54.20	54.40	1.3	15,127	0.01%
2022/07/26	3	53.30	26	53.01	53.40	-23	15,289	-0.15%
2022/07/25	5.3	53.22	4	53.33	52.90	1.3	15,443	0.01%
2022/07/22	3	54.53	50	55.03	54.80	-47	15,678	-0.30%
2022/07/21	22	53.32	11	53.45	53.90	11	15,833	0.07%
2022/07/20	15	54.69	4	54.65	54.10	11	16,130	0.07%
2022/07/19	27	54.88	1	55.00	54.60	26	16,269	0.16%
2022/07/18	3	54.53	27	54.20	54.60	-24	16,315	-0.15%
2022/07/15	64.5	55.15	48.3	54.25	54.00	16.2	16,492	0.10%
2022/07/14	4.3	55.27	27	55.73	56.40	-22.8	16,753	-0.14%
2022/07/13	17	55.49	22	55.67	54.80	-5	17,209	-0.03%
2022/07/12	8	54.76	4	54.35	54.10	4	17,341	0.02%
2022/07/11	11.3	54.27	7	54.21	55.00	4.3	18,146	0.02%
2022/07/08	53	54.89	51	54.23	54.20	2	18,223	0.01%
2022/07/07	25.3	54.97	8	55.26	55.50	17.3	17,929	0.10%
2022/07/06	23	54.67	8.6	54.41	54.10	14.4	17,590	0.08%
2022/07/05	22.8	55.64	43	55.10	54.70	-20.2	17,415	-0.12%
2022/07/04	57.8	55.41	28	54.66	55.60	29.8	16,970	0.18%
2022/07/01	36	56.02	30	55.22	55.50	6	16,541	0.04%
2022/06/30	15	54.91	15	55.00	55.10	0	15,706	0.00%
2022/06/29	11	55.04	10	54.78	54.40	1	15,419	0.01%
2022/06/28	29	55.65	51	55.80	55.00	-22	15,986	-0.14%
2022/06/27	40.3	54.57	31	54.61	54.90	9.3	14,665	0.06%
2022/06/24	15	51.03	35.4	51.66	53.80	-20.4	13,696	-0.15%
2022/06/23	6	49.19	6	48.93	48.95	0	13,228	0.00%
2022/06/22	5	49.08	2	49.60	49.05	3	13,237	0.02%
2022/06/20	3	47.65	1	47.45	46.90	2	13,750	0.01%
2022/06/16	1	47.70	1	48.55	47.65	0	14,939	0.00%
2022/06/15	9	48.84	4	49.64	48.05	5	15,203	0.03%
2022/06/14	6	49.34	9	48.83	49.30	-3	15,377	-0.02%
2022/06/13	4	50.03	3	50.17	49.95	1	16,195	0.01%
2022/06/10	3	50.87	2	51.30	51.30	1	16,713	0.01%
2022/06/09	2	50.20	6	51.37	51.10	-4	17,198	-0.02%
2022/06/07	3	50.33	3	50.60	50.10	0	17,206	0.00%
2022/06/06	0	0.00	1	50.00	50.00	-1	17,158	-0.01%
2022/06/02	1	50.50	2	50.20	50.20	-1	17,196	-0.01%
2022/06/01	20	51.19	15	50.61	50.80	5	17,172	0.03%
2022/05/31	11	51.18	15	51.23	51.50	-4	17,112	-0.02%
2022/05/30	2	51.50	13	51.13	51.90	-11	17,036	-0.06%
2022/05/27	4	49.61	6	49.71	49.80	-2	16,810	-0.01%
2022/05/26	18.2	49.87	17	49.65	49.40	1.2	16,750	0.01%
2022/05/25	7	49.53	0	0.00	49.50	7	16,661	0.04%
2022/05/23	0	0.00	10	50.17	50.10	-10	16,545	-0.06%
2022/05/20	6	49.60	5	49.20	48.95	1	16,469	0.01%
2022/05/19	0.2	48.70	0	0.00	49.00	0.2	16,405	0.00%
2022/05/18	16.6	49.88	16	49.50	49.45	0.6	16,350	0.00%
2022/05/17	0.1	49.80	0	0.00	49.75	0.1	16,270	0.00%
2022/05/16	2	48.90	4	49.28	49.45	-2	16,202	-0.01%
2022/05/13	6	48.98	8	49.25	48.75	-2	16,067	-0.01%
2022/05/12	2.1	46.53	2	46.90	46.35	0.1	15,880	0.00%
2022/05/11	39	49.33	30	48.35	48.05	9	15,656	0.06%
2022/05/10	3.1	49.21	11	49.75	49.50	-7.9	15,557	-0.05%
2022/05/09	16.4	50.23	3	50.07	50.00	13.4	15,465	0.09%
2022/05/06	8	52.31	21	51.90	51.80	-13	15,251	-0.09%
2022/05/05	1	52.60	1	52.40	52.40	0	15,171	0.00%
2022/05/04	5	52.18	0	0.00	52.60	5	15,094	0.03%
2022/05/03	16	52.71	8	53.20	52.50	8	14,998	0.05%
2022/04/29	7.1	54.38	6	54.75	54.40	1.1	14,716	0.01%
2022/04/28	26	57.43	23	57.22	55.60	3	14,435	0.02%
2022/04/27	15	56.19	15	56.50	57.00	0	13,926	0.00%
2022/04/26	11	56.38	30	56.26	56.40	-19	13,487	-0.14%
2022/04/25	11	54.40	13	54.39	54.10	-2	12,923	-0.02%
2022/04/22	6	55.95	1	56.70	56.50	5	12,677	0.04%
2022/04/21	31	57.08	30.3	56.11	56.30	0.7	12,534	0.01%
2022/04/20	47.3	57.58	43	57.76	57.60	4.3	12,214	0.03%
2022/04/19	18	56.84	43	56.49	57.30	-25	11,523	-0.22%
2022/04/18	22	56.11	12	55.28	55.30	10	10,878	0.09%
2022/04/15	66	56.16	49	55.79	55.60	17	10,439	0.16%
2022/04/14	31	54.58	62	55.07	55.50	-31	9,471	-0.33%
2022/04/13	6	52.57	9	52.84	52.90	-3	9,118	-0.03%
2022/04/12	8	52.54	1	52.30	52.80	7	9,096	0.08%
2022/04/11	7	53.34	20	54.12	53.60	-13	8,999	-0.14%
2022/04/08	24	52.60	1	52.80	52.90	23	8,831	0.26%
2022/04/07	23.2	52.98	2	51.90	51.60	21.2	8,700	0.24%
2022/04/06	4	53.30	2	53.50	53.90	2	8,537	0.02%
2022/04/01	17	53.61	0	0.00	54.00	17	8,419	0.20%
2022/03/31	27	55.76	21	56.03	54.70	6	8,231	0.07%
2022/03/30	2	53.55	0	0.00	54.30	2	7,199	0.03%
2022/03/29	12	54.29	10	53.80	54.00	2	7,173	0.03%
2022/03/28	6	54.08	13.2	54.09	54.70	-7.2	7,042	-0.10%
2022/03/25	6.2	53.57	8	53.78	53.80	-1.8	6,846	-0.03%
2022/03/24	10	55.12	4	54.80	53.70	6	6,702	0.09%
2022/03/23	5	54.38	3	54.53	54.70	2	6,272	0.03%
2022/03/22	10	53.64	25	54.05	54.90	-15	5,971	-0.25%
2022/03/21	2	54.20	14	53.54	54.10	-12	5,535	-0.22%
2022/03/18	4	50.70	1	50.00	50.80	3	4,688	0.06%
2022/03/17	5	52.00	8.3	51.23	51.10	-3.3	4,392	-0.08%
2022/03/16	121.3	51.69	110.1	51.79	51.90	11.2	4,011	0.28%	大買/大賣/
2022/03/15	2	49.60	3	49.45	49.10	-1	3,156	-0.03%
2022/03/14	5	47.85	20.5	49.18	50.10	-15.5	2,651	-0.58%
2022/03/11	0	0.00	11	44.89	45.55	-11	2,123	-0.52%
2022/03/10	0	0.00	2	44.45	44.45	-2	1,991	-0.10%
2022/03/09	9	41.63	0	0.00	42.25	9	1,908	0.47%
2022/03/08	5.1	41.45	1	41.60	41.50	4.1	1,950	0.21%
2022/03/07	2	42.73	0	0.00	42.75	2	1,903	0.11%
2022/03/04	0	0.00	1	43.55	43.75	-1	1,915	-0.05%
2022/03/03	1	43.30	0	0.00	43.30	1	1,922	0.05%
2022/03/01	1	42.45	0	0.00	42.55	1	1,975	0.05%
2022/02/25	3.5	41.48	0	0.00	41.80	3.5	1,986	0.18%
2022/02/22	0.1	42.85	0	0.00	42.70	0.1	2,081	0.00%
2022/02/15	0	0.00	5	42.75	42.65	-5	2,422	-0.21%
2022/02/14	1.1	42.81	5	42.75	42.70	-3.9	2,505	-0.16%
2022/01/26	7	41.20	0	0.00	42.00	7	2,682	0.26%
2022/01/25	2	41.78	0	0.00	41.25	2	2,745	0.07%
2022/01/24	5	41.93	0	0.00	41.85	5	2,822	0.18%
2022/01/19	1	43.05	0	0.00	43.35	1	2,983	0.03%
2022/01/17	1	43.20	0	0.00	43.45	1	3,308	0.03%
2022/01/14	2.2	43.91	0	0.00	43.50	2.2	3,482	0.06%
2022/01/13	11	44.21	0	0.00	44.25	11	4,141	0.27%
2022/01/11	0	0.00	1	44.76	44.50	-1	4,173	-0.03%
2022/01/10	10	44.87	0	0.00	44.70	10	4,154	0.24%
2022/01/05	1	45.45	0	0.00	45.35	1	4,189	0.02%
2021/12/30	0.1	45.30	0	0.00	45.25	0.1	4,244	0.00%
2021/12/28	0	45.00	0	0.00	44.80	0	4,372	0.00%
2021/12/24	0	0.00	5	45.00	44.90	-5	4,811	-0.10%
2021/12/23	1	44.90	0	0.00	44.80	1	5,005	0.02%
2021/12/22	0	0.00	6	43.75	43.80	-6	5,264	-0.11%
2021/12/20	2	43.63	1	43.75	43.30	1	5,282	0.02%
2021/12/17	1	43.45	0	0.00	43.05	1	5,268	0.02%
2021/12/14	0	0.00	1	43.80	43.25	-1	5,238	-0.02%
2021/12/09	0	0.00	10	44.15	43.75	-10	5,229	-0.19%
2021/12/08	1	44.70	1	45.25	44.30	0	5,196	0.00%
2021/12/07	1.1	44.97	1	45.15	45.00	0.1	5,129	0.00%
2021/12/06	0	0.00	20	44.61	45.35	-20	5,120	-0.39%
2021/12/03	2	44.90	1	44.80	44.95	1	5,122	0.02%
2021/12/02	1	45.15	0	0.00	44.80	1	5,147	0.02%
2021/12/01	10	45.00	10	45.15	45.15	0	5,170	0.00%
2021/11/29	0	0.00	3	44.70	44.50	-3	5,193	-0.06%
2021/11/25	0	0.00	1	45.60	45.70	-1	5,134	-0.02%
2021/11/24	3	45.90	0	0.00	45.75	3	5,148	0.06%
2021/11/23	0	0.00	0.9	45.75	45.95	-0.9	5,135	-0.02%
2021/11/22	1	45.55	0	0.00	45.55	1	5,109	0.02%
2021/11/19	0	0.00	34	44.91	45.00	-34	5,067	-0.67%
2021/11/18	1	45.20	10	45.15	45.60	-9	5,047	-0.18%
2021/11/17	0.6	45.30	2	45.45	45.55	-1.4	5,015	-0.03%
2021/11/15	0	0.00	1	43.50	43.95	-1	4,853	-0.02%
2021/11/12	0.3	43.30	4	43.60	43.60	-3.7	4,821	-0.08%
2021/11/11	10	43.00	1	43.20	43.25	9	4,783	0.19%
2021/11/10	2	42.10	1	42.15	42.60	1	4,747	0.02%
2021/11/09	11	42.30	0	0.00	42.55	11	4,734	0.23%
2021/11/08	0.2	41.95	2	42.00	42.05	-1.8	4,663	-0.04%
2021/11/05	1	40.75	0	0.00	41.25	1	4,663	0.02%
2021/11/02	9	41.58	3	41.80	41.25	6	4,741	0.13%
2021/11/01	2	42.00	3	41.95	42.05	-1	4,685	-0.02%
2021/10/29	0	0.00	2	41.33	41.15	-2	4,661	-0.04%
2021/10/28	2	40.80	14	41.15	41.10	-12	4,626	-0.26%
2021/10/27	9	39.47	0	0.00	39.75	9	4,571	0.20%
2021/10/26	13.2	39.55	0	0.00	39.35	13.2	4,630	0.29%
2021/10/25	6.1	40.11	3	40.65	40.20	3.1	4,527	0.07%
2021/10/22	17	41.49	2	42.00	41.50	15	4,748	0.32%
2021/10/21	29.7	41.66	12	41.41	41.30	17.7	4,695	0.38%
2021/10/20	2	45.78	0	0.00	45.75	2	4,045	0.05%
2021/10/18	3	45.85	1	46.10	45.75	2	4,021	0.05%
2021/10/14	3.1	45.29	0	0.00	45.40	3.1	4,070	0.08%
2021/10/13	4	45.89	4	45.83	45.85	0	4,126	0.00%
2021/10/12	10	46.44	3	46.43	46.25	7	4,124	0.17%
2021/10/08	3	46.90	3	47.27	46.90	0	4,124	0.00%
2021/10/06	6	47.58	4	47.33	46.50	2	4,154	0.05%
2021/10/05	1	46.70	0	0.00	46.20	1	4,050	0.02%
2021/10/04	1	46.30	1	46.40	46.40	0	4,066	0.00%
2021/10/01	21.9	49.29	10	47.80	46.50	11.9	4,025	0.30%
2021/09/30	18	48.78	18	48.81	48.75	0	3,694	0.00%
2021/09/29	2	48.98	0	0.00	48.70	2	3,488	0.06%
2021/09/28	3.2	46.95	0	0.00	47.05	3.2	3,193	0.10%
2021/09/16	1	46.40	0	0.00	46.30	1	3,559	0.03%
2021/09/15	0	0.00	1	45.90	46.05	-1	3,606	-0.03%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/06	0	0.00	1	48.85	47.85	-1	4,409	-0.02%
2021/09/03	0	0.00	1	48.80	48.70	-1	4,376	-0.02%
2021/08/30	0	0.00	0.5	48.55	48.50	-0.5	4,467	-0.01%
2021/08/24	0	0.00	1	47.40	47.35	-1	4,633	-0.02%
2021/08/23	2	46.65	0	0.00	46.90	2	4,666	0.04%
2021/08/20	1	45.50	0.5	45.75	46.00	0.5	4,715	0.01%
2021/08/19	1	46.20	0	0.00	46.00	1	4,764	0.02%
2021/08/18	2	46.45	0	0.00	46.70	2	4,801	0.04%
2021/08/17	0	0.00	15	46.46	46.15	-15	4,891	-0.31%
2021/08/16	0	0.00	27	46.17	46.45	-27	4,928	-0.55%
2021/08/13	0	0.00	5	47.75	47.10	-5	4,912	-0.10%
2021/08/12	2	47.58	0	0.00	47.60	2	4,969	0.04%
2021/08/10	2	48.80	0	0.00	48.20	2	5,155	0.04%
2021/08/09	3	49.30	0	0.00	49.20	3	5,268	0.06%
2021/08/06	1	50.10	0	0.00	50.00	1	5,382	0.02%
2021/08/02	2	50.00	0	0.00	50.10	2	5,988	0.03%
2021/07/28	54	50.62	12	50.47	50.30	42	6,125	0.69%
2021/07/27	0	0.00	2	50.50	51.00	-2	6,037	-0.03%
2021/07/22	0.1	49.70	0	0.00	49.20	0.1	6,195	0.00%
2021/07/21	1	50.00	1	49.40	49.05	0	6,317	0.00%
2021/07/20	1	50.30	1	49.95	49.80	0	6,381	0.00%
2021/07/19	1	50.40	0	0.00	50.80	1	6,457	0.02%
2021/07/16	2	50.20	1	50.30	50.20	1	6,657	0.02%
2021/07/14	0	0.00	1	48.95	49.05	-1	7,047	-0.01%
2021/07/12	1	49.75	1	49.65	49.70	0	7,453	0.00%
2021/07/09	1	49.10	7	49.11	49.10	-6	7,525	-0.08%
2021/07/08	2.1	49.85	0	0.00	49.80	2.1	7,848	0.03%
2021/07/07	2	50.00	11	49.90	49.90	-9	8,285	-0.11%
2021/07/06	1.1	49.97	0	0.00	49.90	1.1	8,754	0.01%
2021/07/05	3	50.00	3	50.20	50.40	0	9,480	0.00%
2021/07/02	0	0.00	2	50.10	50.00	-2	9,650	-0.02%
2021/07/01	0.1	50.60	0	0.00	50.00	0.1	9,895	0.00%
2021/06/30	1	50.70	0	0.00	50.80	1	10,034	0.01%
2021/06/29	1	50.50	0	0.00	50.50	1	10,099	0.01%
2021/06/28	1.1	50.92	1	51.00	51.00	0.1	10,209	0.00%
2021/06/25	1	53.00	12	52.80	52.30	-11	10,177	-0.11%
2021/06/24	0	0.00	3	52.73	52.30	-3	10,163	-0.03%
2021/06/23	11	52.75	14	52.79	53.00	-3	10,154	-0.03%
2021/06/22	8	52.94	9	52.46	53.00	-1	10,174	-0.01%
2021/06/21	0	0.00	6	50.40	50.20	-6	9,833	-0.06%
2021/06/18	4	51.40	0	0.00	50.40	4	9,937	0.04%
2021/06/17	0	0.00	1	50.50	51.30	-1	10,040	-0.01%
2021/06/16	5	50.80	5	50.90	49.95	0	10,130	0.00%
2021/06/15	1	50.10	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	5	49.65	50.00	-5	10,559	-0.05%
2021/06/10	10	48.78	5	48.95	49.15	5	10,789	0.05%
2021/06/08	0	0.00	3	49.40	49.40	-3	11,737	-0.03%
2021/06/07	1	48.90	0	0.00	50.00	1	12,061	0.01%
2021/06/04	2	51.20	1	51.40	50.30	1	12,105	0.01%
2021/06/03	1.1	50.81	0	0.00	50.70	1.1	12,176	0.01%
2021/06/02	0.1	51.00	0	0.00	51.00	0.1	12,397	0.00%
2021/05/31	0	0.00	2	51.40	51.20	-2	13,051	-0.02%
2021/05/28	3	51.43	0	0.00	51.20	3	13,746	0.02%
2021/05/26	0	0.00	12	50.19	50.40	-12	13,869	-0.09%
2021/05/25	1	49.80	4	49.04	49.80	-3	13,915	-0.02%
2021/05/24	1	48.00	1	48.50	48.35	0	14,033	0.00%
2021/05/20	2	48.40	0	0.00	47.55	2	14,394	0.01%
2021/05/19	2	47.60	13.4	48.45	48.80	-11.4	14,474	-0.08%
2021/05/18	3.2	46.46	3	46.55	47.45	0.2	14,584	0.00%
2021/05/17	6.2	44.70	3	44.38	44.65	3.2	14,712	0.02%
2021/05/14	3	48.73	3	48.60	47.50	0	14,647	0.00%
2021/05/13	2	47.35	3	46.98	47.00	-1	14,627	-0.01%
2021/05/12	13	45.85	9	45.61	45.75	4	14,724	0.03%
2021/05/11	0	0.00	3	49.95	49.20	-3	14,627	-0.02%
2021/05/10	2	52.75	6	52.37	52.00	-4	15,070	-0.03%
2021/05/07	4	51.90	5	52.10	52.50	-1	15,779	-0.01%
2021/05/06	14	51.86	9	51.67	51.70	5	15,779	0.03%
2021/05/05	0	0.00	2	50.15	49.50	-2	15,623	-0.01%
2021/05/04	16	49.48	6	50.13	49.35	10	15,716	0.06%
2021/05/03	7.1	52.57	7	52.31	52.00	0.1	15,725	0.00%
2021/04/29	3	53.33	0	0.00	53.50	3	15,766	0.02%
2021/04/28	0	0.00	1.1	53.52	53.50	-1.1	15,790	-0.01%
2021/04/27	4	53.93	2	54.10	54.10	2	15,841	0.01%
2021/04/26	5	54.20	3	54.10	54.20	2	15,879	0.01%
2021/04/23	15	53.85	2	53.65	53.70	13	16,025	0.08%
2021/04/22	9.1	55.04	0	0.00	54.10	9.1	16,084	0.06%
2021/04/21	1	57.00	3	56.70	56.30	-2	15,904	-0.01%
2021/04/20	4	55.60	0	0.00	56.00	4	15,756	0.03%
2021/04/19	12.1	56.06	9	56.20	56.30	3.1	15,798	0.02%
2021/04/16	1	54.60	1	55.20	56.10	0	15,903	0.00%
2021/04/15	3	53.97	2	54.15	53.70	1	15,762	0.01%
2021/04/14	7.2	54.14	7.5	53.59	54.10	-0.3	15,998	0.00%
2021/04/13	13	57.38	13	57.07	55.40	0	16,006	0.00%
2021/04/12	29.2	56.84	21.7	56.80	56.40	7.6	15,934	0.05%
2021/04/09	12	56.30	66	56.40	57.30	-54	16,319	-0.33%
2021/04/08	5	54.88	14	54.56	54.30	-9	16,049	-0.06%
2021/04/07	4.8	54.21	8	54.16	54.40	-3.2	16,015	-0.02%
2021/04/06	2	53.25	3	52.87	53.40	-1	16,165	-0.01%
2021/04/01	3.5	52.30	12	52.57	52.70	-8.5	16,164	-0.05%
2021/03/31	7.1	53.61	0.9	53.00	52.80	6.2	16,177	0.04%
2021/03/30	1.9	53.19	2	52.90	53.50	-0.1	16,210	0.00%
2021/03/29	0.2	53.60	3	53.30	53.50	-2.9	16,443	-0.02%
2021/03/25	1.2	52.52	9.8	51.96	51.80	-8.6	16,865	-0.05%
2021/03/24	4	53.25	2	53.20	53.20	2	17,349	0.01%
2021/03/23	4.3	53.91	2	53.75	53.90	2.3	17,498	0.01%
2021/03/22	4	53.70	2	53.40	53.20	2	17,696	0.01%
2021/03/19	13	54.08	2	54.50	54.00	11	18,236	0.06%
2021/03/18	3	55.33	3	55.33	55.00	0	18,672	0.00%
2021/03/17	4	54.00	20	53.60	53.80	-16	19,532	-0.08%
2021/03/16	4	55.70	5	55.36	54.70	-1	20,212	0.00%
2021/03/15	11	55.64	28	55.49	55.10	-17	20,601	-0.08%
2021/03/12	37.9	54.69	24	55.14	54.60	13.9	21,284	0.07%
2021/03/11	9	53.38	13.5	53.72	53.10	-4.5	21,124	-0.02%
2021/03/10	3.5	52.13	2	52.55	52.00	1.5	21,286	0.01%
2021/03/09	4	52.13	101.5	52.58	51.80	-97.5	21,847	-0.45%	大賣/
2021/03/08	101	53.79	6	52.78	51.90	95	21,986	0.43%	大買/
2021/03/05	9.5	51.80	9.5	51.96	51.40	0	22,218	0.00%
2021/03/04	31.5	54.06	33	53.30	52.70	-1.5	22,943	-0.01%
2021/03/03	58	53.40	54	53.54	53.90	4	23,991	0.02%
2021/03/02	4	51.13	9	50.82	50.20	-5	24,507	-0.02%
2021/02/26	4	50.33	2	50.48	50.10	2	26,263	0.01%
2021/02/25	0	0.00	2.5	50.72	50.40	-2.5	26,622	-0.01%
2021/02/24	17	51.16	0	0.00	50.40	17	26,877	0.06%
2021/02/23	2	51.10	4	51.75	51.70	-2	27,023	-0.01%
2021/02/22	5.5	51.08	25	50.56	51.40	-19.5	27,601	-0.07%
2021/02/19	16	49.65	3	50.07	50.00	13	27,761	0.05%
2021/02/18	7	49.96	5	50.22	50.50	2	27,860	0.01%
2021/02/17	0	0.00	8.2	48.67	49.30	-8.2	27,884	-0.03%
2021/02/05	13	48.04	11	47.71	47.55	2	27,902	0.01%
2021/02/04	35	48.25	80	47.73	47.45	-45	28,067	-0.16%
2021/02/03	11	47.82	14	48.14	47.20	-3	28,193	-0.01%
2021/02/02	8	46.88	2	46.68	46.70	6	28,299	0.02%
2021/02/01	32.2	46.43	10	46.82	46.75	22.2	28,457	0.08%
2021/01/29	18	49.27	10	49.66	47.90	8	28,128	0.03%
2021/01/28	4	47.33	0	0.00	46.55	4	28,220	0.01%
2021/01/26	2	47.80	11	47.75	47.15	-9	29,167	-0.03%
2021/01/25	3	47.20	33	47.86	48.10	-30	29,673	-0.10%
2021/01/22	15	46.44	54	46.19	46.45	-39	30,115	-0.13%
2021/01/21	18	45.47	33	45.83	45.40	-15	30,797	-0.05%
2021/01/20	27	46.39	1	47.05	45.30	26	32,476	0.08%
2021/01/19	16	47.79	28	48.09	47.55	-12	32,656	-0.04%
2021/01/18	9	45.30	24	47.74	47.65	-15	33,008	-0.05%
2021/01/15	24	47.51	24	47.31	47.05	0	33,369	0.00%
2021/01/14	14	48.15	4	48.35	48.10	10	33,472	0.03%
2021/01/13	8	48.04	1	47.85	48.20	7	33,635	0.02%
2021/01/12	5	48.67	37	48.74	48.25	-32	33,857	-0.09%
2021/01/11	21	49.48	24	49.21	49.45	-3	34,026	-0.01%
2021/01/08	5	47.92	5	48.40	48.20	0	34,121	0.00%
2021/01/07	14	48.64	11	48.63	47.75	3	34,457	0.01%
2021/01/06	35	47.70	51	47.42	47.10	-16	35,051	-0.05%
2021/01/05	39	49.02	11	49.26	48.65	28	35,154	0.08%
2021/01/04	68	50.23	13.5	50.11	49.10	54.5	35,607	0.15%
2020/12/31	33	54.14	6	54.08	53.60	27	35,064	0.08%
2020/12/30	6	55.53	4	56.00	56.20	2	34,948	0.01%
2020/12/29	45	56.39	40	56.59	55.90	5	35,653	0.01%
2020/12/28	5.8	54.82	5	55.58	55.20	0.8	35,848	0.00%
2020/12/25	6.2	54.94	7	54.50	54.60	-0.8	36,510	0.00%
2020/12/24	2.8	54.92	6	55.37	54.70	-3.2	36,688	-0.01%
2020/12/23	9	54.56	11	55.01	54.30	-2	36,828	-0.01%
2020/12/22	15	54.59	4	53.43	53.10	11	37,382	0.03%
2020/12/21	14	55.24	3	55.57	55.50	11	37,567	0.03%
2020/12/18	37	55.94	23	56.08	55.80	14	38,202	0.04%
2020/12/17	10	53.03	0	0.00	53.00	10	38,116	0.03%
2020/12/16	7	53.76	7	54.03	54.20	0	38,160	0.00%
2020/12/15	52	53.06	8	52.74	51.80	44	38,056	0.12%
2020/12/14	18	55.62	18	55.10	55.60	0	37,801	0.00%
2020/12/11	62.7	58.65	46.4	58.88	55.80	16.3	37,521	0.04%
2020/12/10	54	63.94	46.1	63.30	61.70	7.9	36,688	0.02%
2020/12/09	38	62.67	49.6	62.80	63.30	-11.6	36,539	-0.03%
2020/12/08	52	61.01	27	60.69	61.50	25	37,342	0.07%
2020/12/07	16	57.40	60	57.30	58.20	-44	37,134	-0.12%
2020/12/04	34	57.16	11.9	56.86	57.30	22.1	37,103	0.06%
2020/12/03	8	58.10	77	58.93	58.30	-69	37,234	-0.19%
2020/12/02	27.1	57.55	5	57.70	57.40	22.1	37,364	0.06%
2020/12/01	27	58.36	9.5	58.23	58.00	17.5	38,275	0.05%
2020/11/30	55.9	58.19	73	58.05	58.50	-17.1	38,300	-0.04%
2020/11/27	162.5	57.63	137	58.54	56.70	25.5	37,928	0.07%	大買/大賣/
2020/11/26	102	56.48	46	56.17	55.60	56	37,034	0.15%	大買/
2020/11/25	36	53.30	138.4	53.91	56.10	-102.4	36,177	-0.28%	大賣/鉅額交易
2020/11/24	27.2	51.27	26	51.23	51.00	1.2	34,519	0.00%
2020/11/23	3	49.42	70	50.23	50.90	-67	34,095	-0.20%
2020/11/20	17	50.23	7	50.67	49.65	10	33,763	0.03%
2020/11/19	121.7	51.21	117	50.71	50.30	4.7	33,458	0.01%	大買/大賣/
2020/11/18	21.4	48.68	11	49.49	49.75	10.4	32,719	0.03%
2020/11/17	11	47.89	10	47.77	47.65	1	32,390	0.00%
2020/11/16	37	47.94	9	47.68	47.55	28	32,271	0.09%
2020/11/13	11	47.79	21	47.34	48.55	-10	32,114	-0.03%
2020/11/12	28	47.73	3.4	47.93	47.20	24.6	32,031	0.08%
2020/11/11	8	48.56	4	48.51	48.65	4	32,081	0.01%
2020/11/10	36	48.43	10	49.22	48.80	26	32,097	0.08%
2020/11/09	15.1	49.96	43	50.02	49.85	-27.9	31,720	-0.09%
2020/11/06	49	49.78	1	49.70	50.00	48	31,373	0.15%
2020/11/05	30	50.81	37	50.37	50.20	-7	31,123	-0.02%
2020/11/04	20	49.14	15	49.18	49.00	5	30,304	0.02%
2020/11/03	39	49.72	39	49.99	49.60	0	29,905	0.00%
2020/11/02	19.4	48.30	27	48.84	49.05	-7.6	29,259	-0.03%
2020/10/30	79	50.25	42	49.53	48.15	37	28,635	0.13%
2020/10/29	28	52.04	13.5	51.89	51.90	14.5	27,928	0.05%
2020/10/28	40	52.18	74.5	52.72	53.00	-34.5	27,143	-0.13%
2020/10/27	28	49.59	39	49.48	48.75	-11	25,399	-0.04%
2020/10/26	26.5	49.24	12	49.10	49.45	14.5	25,117	0.06%
2020/10/23	27	48.02	76.5	48.11	49.00	-49.5	24,608	-0.20%
2020/10/22	9.1	46.58	15	46.86	47.00	-5.9	24,019	-0.02%
2020/10/21	7	46.52	6	46.75	46.10	1	23,783	0.00%
2020/10/20	32	46.39	12	46.07	45.90	20	23,587	0.08%
2020/10/19	44	47.11	3	47.47	47.25	41	23,359	0.18%
2020/10/16	10	48.10	3	47.65	47.40	7	23,270	0.03%
2020/10/15	18.5	50.25	7	49.94	49.30	11.5	22,868	0.05%
2020/10/14	40	51.19	41	51.03	50.70	-1	22,361	0.00%
2020/10/13	14	49.02	13.1	48.88	49.40	0.9	21,443	0.00%
2020/10/12	38.5	48.84	26	48.62	49.40	12.5	20,980	0.06%
2020/10/08	17	47.11	9	47.11	47.00	8	20,214	0.04%
2020/10/07	19	46.64	24	46.25	46.55	-5	19,873	-0.03%
2020/10/06	26	46.82	20	46.83	46.90	6	19,520	0.03%
2020/10/05	77	44.23	54	44.02	45.60	23	18,668	0.12%
2020/09/30	147	43.10	136	43.49	42.70	11	18,081	0.06%	大買/大賣/
2020/09/29	3	41.93	0	0.00	41.65	3	17,218	0.02%
2020/09/28	19	42.72	27	42.24	43.10	-8	16,997	-0.05%
2020/09/25	18	42.99	10	44.54	42.65	8	16,664	0.05%
2020/09/24	4	46.31	1	47.15	44.75	3	15,808	0.02%
2020/09/23	14	46.59	34	46.78	47.10	-20	15,373	-0.13%
2020/09/22	10	48.69	8.4	49.00	48.40	1.6	14,434	0.01%
2020/09/21	20	51.91	16.6	51.42	51.50	3.4	13,840	0.02%
2020/09/18	14	51.67	6	51.72	51.20	8	13,532	0.06%
2020/09/17	22	52.75	25	52.12	51.30	-3	13,284	-0.02%
2020/09/16	4	51.30	16.1	51.19	51.60	-12.1	12,833	-0.09%
2020/09/15	23	52.07	23	51.63	52.00	0	12,553	0.00%
2020/09/14	31	51.84	27	51.65	51.50	4	12,216	0.03%
2020/09/11	60	55.40	79	56.01	52.40	-19	11,514	-0.17%
2020/09/10	58	50.51	25	51.98	53.40	33	10,049	0.33%
2020/09/09	5	50.00	4	49.70	49.75	1	9,160	0.01%
2020/09/08	9	49.91	10	48.81	48.50	-1	8,760	-0.01%
2020/09/07	20.1	49.14	15	49.60	51.00	5.1	8,130	0.06%
2020/09/04	53	45.44	44.1	45.63	46.60	8.9	7,381	0.12%
2020/09/03	5	42.57	7	43.45	44.30	-2	6,205	-0.03%
2020/09/02	12	40.45	13	40.21	42.15	-1	5,672	-0.02%
2020/09/01	13	39.46	7	39.26	39.95	6	5,137	0.12%
2020/08/31	4	37.21	4	37.39	37.60	0	4,513	0.00%
2020/08/28	0	0.00	1	34.35	34.55	-1	4,125	-0.02%
2020/08/27	1	33.15	0	0.00	33.00	1	3,918	0.03%
2020/08/26	0	0.00	1	32.50	32.60	-1	3,893	-0.03%
2020/08/24	0	0.00	3	32.90	32.80	-3	3,914	-0.08%
2020/08/20	0	0.00	7	32.29	32.65	-7	3,967	-0.18%
2020/08/19	13	34.57	7	34.21	34.25	6	3,841	0.16%
2020/08/18	5	34.94	1	33.90	34.05	4	3,756	0.11%
2020/08/17	7	32.91	8	33.32	34.50	-1	3,596	-0.03%
2020/08/14	2	32.10	1	32.20	31.40	1	3,273	0.03%
2020/08/11	0	0.00	1	31.20	31.10	-1	3,108	-0.03%
2020/08/10	0	0.00	1	31.50	31.10	-1	3,180	-0.03%
2020/08/07	2	30.55	3	30.95	30.70	-1	3,199	-0.03%
2020/07/30	3	30.53	1	30.70	30.45	2	3,316	0.06%
2020/07/28	0	0.00	1	29.20	29.10	-1	3,251	-0.03%
2020/07/24	5	30.90	0	0.00	30.35	5	3,252	0.15%
2020/07/23	3	30.48	5	30.88	31.55	-2	3,207	-0.06%
2020/07/22	1	30.15	0	0.00	30.75	1	3,084	0.03%
2020/07/15	2	29.30	0	0.00	28.90	2	2,787	0.07%
2020/07/09	3	28.90	1	29.20	28.90	2	2,707	0.07%
2020/07/03	0	28.00	0	0.00	28.05	0	2,658	0.00%
2020/06/22	0	0.00	10	27.53	27.55	-10	2,750	-0.36%
2020/06/17	0	0.00	1	27.60	27.80	-1	2,777	-0.04%
2020/06/16	1	27.65	0	0.00	27.70	1	2,814	0.04%
2020/06/12	0	27.25	0	0.00	27.40	0	2,906	0.00%
2020/06/10	0	0.00	2	28.55	28.65	-2	2,904	-0.07%
2020/06/09	3	29.00	0	0.00	29.00	3	2,968	0.10%
2020/06/03	0	0.00	1	28.20	28.10	-1	3,093	-0.03%
2020/06/01	1	28.45	0	0.00	28.65	1	3,033	0.03%
2020/05/29	0.1	28.40	2	29.00	28.50	-1.9	3,015	-0.06%
2020/05/28	2	28.35	3	28.62	29.20	-1	2,941	-0.03%
2020/05/27	0	0.00	4	28.08	28.00	-4	2,845	-0.14%
2020/05/26	0.5	27.50	0	0.00	27.60	0.5	2,843	0.02%
2020/05/25	1	27.50	0	0.00	27.70	1	2,892	0.03%
2020/05/22	0	27.25	0	0.00	27.40	0	2,924	0.00%
2020/05/21	0	0.00	4	27.68	27.65	-4	2,917	-0.14%
2020/05/20	0.3	27.45	1	27.55	27.60	-0.7	2,918	-0.02%
2020/05/19	0	0.00	2	27.75	27.70	-2	2,894	-0.07%
2020/05/18	3	27.42	0	0.00	27.55	3	2,857	0.10%
2020/05/12	2	26.95	0	0.00	27.65	2	2,768	0.07%
2020/05/08	1	25.80	2	25.55	26.00	-1	2,614	-0.04%
2020/05/04	0.2	24.85	0	0.00	24.85	0.2	2,837	0.01%
2020/04/27	2	24.90	0	0.00	24.90	2	3,083	0.06%
2020/04/23	0	0.00	1	23.55	23.75	-1	3,249	-0.03%
2020/04/15	1	24.10	0	0.00	24.40	1	3,667	0.03%
2020/04/14	2	23.65	10	23.75	23.80	-8	3,675	-0.22%
2020/04/13	0	0.00	10	23.60	23.55	-10	3,712	-0.27%
2020/04/06	1	22.20	0	0.00	22.25	1	4,032	0.02%
2020/03/23	0	0.00	5	20.70	20.70	-5	3,969	-0.13%
2020/03/19	5	19.70	0	0.00	19.70	5	3,930	0.13%
2020/03/16	0	0.00	60	22.48	22.20	-60	3,825	-1.57%
2020/03/13	0	0.00	8	22.00	22.35	-8	3,768	-0.21%
2020/03/12	1	23.50	0	0.00	23.45	1	3,674	0.03%
2020/03/10	0	0.00	1	24.35	25.00	-1	3,530	-0.03%
2020/03/09	1	25.65	0	0.00	25.05	1	3,467	0.03%
2020/03/02	0	0.00	1	26.00	25.80	-1	3,465	-0.03%
2020/02/27	8	26.28	0	0.00	26.00	8	3,421	0.23%
2020/02/26	1	26.80	1	26.60	26.55	0	3,373	0.00%
2020/02/25	2	26.35	0	0.00	26.30	2	3,311	0.06%
2020/02/13	1	28.05	1	28.00	27.55	0	3,075	0.00%
2020/02/11	1	28.10	0	0.00	28.05	1	2,997	0.03%
2020/02/10	7	28.10	9	28.00	28.20	-2	2,951	-0.07%
2020/02/07	0	0.00	1	28.60	28.40	-1	2,903	-0.03%
2020/02/06	5	28.87	3	28.87	28.70	2	2,842	0.07%
2020/02/05	4	27.55	0	0.00	27.80	4	2,690	0.15%
2020/02/04	4	27.15	0	0.00	27.60	4	2,610	0.15%
2020/02/03	1	26.50	0	0.00	26.90	1	2,527	0.04%
2020/01/30	2	26.43	3	26.45	26.45	-1	2,344	-0.04%
2020/01/17	2	27.75	1	28.00	27.15	1	2,170	0.05%
2020/01/16	1	28.60	4	26.99	27.85	-3	2,020	-0.15%
2020/01/14	4	26.21	0	0.00	26.05	4	1,750	0.23%
2020/01/10	0	0.00	1	25.95	26.00	-1	1,698	-0.06%
2020/01/03	3	25.40	0	0.00	25.60	3	1,351	0.22%
2020/01/02	2	25.05	0	0.00	25.55	2	1,251	0.16%
2019/12/31	1	24.30	1	24.60	24.30	0	1,110	0.00%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/12/04	5	21.20	0	0.00	21.25	5	678	0.74%
2019/12/02	5	21.30	0	0.00	21.30	5	647	0.77%
2019/11/28	10	21.50	0	0.00	21.70	10	601	1.66%
2019/11/19	0	0.00	1	21.40	21.40	-1	640	-0.16%
2019/11/18	5	21.20	0	0.00	21.20	5	634	0.79%
2019/11/14	26	21.36	0	0.00	21.35	26	623	4.17%
2019/11/08	10	20.50	0	0.00	20.60	10	527	1.90%
2019/11/05	20	20.50	0	0.00	20.50	20	529	3.78%
2019/10/09	5	20.10	0	0.00	20.10	5	572	0.87%
2019/10/07	0	0.00	2	20.18	20.20	-2	580	-0.34%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/17	2	20.28	0	0.00	20.25	2	667	0.30%
2019/08/26	0	0.00	1	20.80	20.90	-1	651	-0.15%
2019/07/29	0	0.00	1	21.00	21.05	-1	906	-0.11%
2019/07/22	0	0.00	3	21.00	21.00	-3	915	-0.33%
2019/07/18	0	0.00	2	21.10	21.05	-2	911	-0.22%
2019/06/24	5	21.30	0	0.00	21.30	5	924	0.54%
2019/05/10	2	21.18	0	0.00	21.25	2	631	0.32%
2019/05/02	0	0.00	10	20.95	20.95	-10	526	-1.90%
2019/04/25	0	0.00	1	20.90	20.95	-1	499	-0.20%
2019/04/24	10	21.00	0	0.00	21.00	10	497	2.01%
2019/04/22	1	20.75	0	0.00	20.70	1	474	0.21%
2019/03/22	0	0.00	1	20.50	20.40	-1	402	-0.25%
2019/03/19	0	0.00	1	20.30	20.25	-1	394	-0.25%
2019/03/07	0	0.00	48	20.55	20.30	-48	426	-11.26%
2019/02/22	0	0.00	1	20.50	20.45	-1	408	-0.25%
2019/02/20	1	20.35	0	0.00	20.40	1	397	0.25%
2019/02/13	48	20.35	0	0.00	20.30	48	419	11.45%
2018/11/21	1	20.35	0	0.00	20.35	1	1,019	0.10%
2018/11/19	0	0.00	1	20.45	20.50	-1	1,046	-0.10%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/10/29	1	19.90	0	0.00	19.95	1	1,069	0.09%
2018/10/19	0	0.00	1	20.95	20.95	-1	1,054	-0.09%
2018/10/15	1	20.75	0	0.00	20.70	1	1,073	0.09%
2018/09/11	0	0.00	5	20.00	20.15	-5	1,040	-0.48%
2018/08/07	1	21.55	0	0.00	21.60	1	1,227	0.08%
2018/07/30	0	0.00	5	21.60	21.40	-5	1,312	-0.38%
2018/07/25	2	21.75	0	0.00	21.70	2	1,311	0.15%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/13	0	0.00	3	21.07	21.05	-3	1,378	-0.22%
2018/07/10	2	20.83	0	0.00	20.90	2	1,395	0.14%
2018/07/09	1	20.85	1	20.85	20.75	0	1,420	0.00%
2018/07/04	1	20.55	0	0.00	20.55	1	1,634	0.06%
2018/06/28	1	20.90	0	0.00	20.85	1	2,229	0.04%
2018/06/13	1	21.15	0	0.00	21.20	1	2,530	0.04%
2018/06/07	1	21.20	0	0.00	21.20	1	2,500	0.04%
2018/06/05	2	21.15	0	0.00	21.00	2	2,482	0.08%
2018/06/04	0	0.00	2	21.10	21.20	-2	2,475	-0.08%
2018/05/18	1	21.00	0	0.00	20.95	1	2,405	0.04%
2018/05/04	1	20.80	0	0.00	20.80	1	2,406	0.04%
2018/04/27	1	21.30	0	0.00	21.30	1	2,413	0.04%
2018/04/23	0	0.00	2	21.98	22.25	-2	2,459	-0.08%
2018/04/19	1	22.60	10	22.25	22.25	-9	2,363	-0.38%
2018/04/17	2	22.15	0	0.00	21.85	2	2,361	0.08%
2018/04/11	0	0.00	4	22.96	23.30	-4	2,292	-0.17%
2018/04/10	0	0.00	3	24.25	22.80	-3	2,251	-0.13%
2018/04/09	49	23.75	37	23.36	24.40	12	2,110	0.57%
2018/04/03	4	22.35	11	22.77	22.70	-7	1,772	-0.39%
2018/04/02	2	22.25	0	0.00	21.90	2	1,670	0.12%
2018/03/31	8	22.00	0	0.00	22.00	8	1,676	0.48%
2018/03/30	3	22.98	8	22.16	22.00	-5	1,650	-0.30%
2018/03/29	5	21.60	0	0.00	21.60	5	1,451	0.34%
2018/03/22	0	0.00	5	20.50	20.40	-5	1,880	-0.27%
2018/03/14	1	20.40	0	0.00	20.40	1	1,994	0.05%
2018/03/12	5	20.30	0	0.00	20.30	5	2,028	0.25%
2018/02/27	2	20.40	0	0.00	20.40	2	2,755	0.07%
2018/02/22	0	0.00	1	20.15	20.20	-1	2,853	-0.04%
2018/02/06	2	19.90	14	20.45	19.80	-12	2,837	-0.42%
2018/01/22	7	21.85	0	0.00	21.75	7	3,025	0.23%
2018/01/19	1	21.95	0	0.00	21.95	1	3,046	0.03%
2018/01/17	1	22.35	0	0.00	22.40	1	3,080	0.03%
2018/01/10	2	22.20	0	0.00	21.90	2	3,220	0.06%
2018/01/08	3	22.35	3	22.35	22.20	0	3,341	0.00%
2018/01/03	4	22.50	0	0.00	22.45	4	3,390	0.12%
2018/01/02	1	22.55	4	22.35	22.60	-3	3,400	-0.09%