中興電 (1513)-群益金鼎-古亭券商分點個股進出

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
191.0
漲跌
▼3.5
漲幅
-1.80%
成交量
18,135張
產業
上市電機機械類股
1270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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/25	17.7	191.46	16	190.66	191.00	1.7	51,103	0.00%
2024/04/24	7.2	190.89	13	192.08	194.50	-5.8	50,876	-0.01%
2024/04/23	5.1	188.49	3	188.33	188.50	2.1	50,409	0.00%
2024/04/22	25.3	194.19	14.5	198.02	185.00	10.8	49,867	0.02%
2024/04/19	70.2	197.44	79.6	199.47	197.50	-9.4	49,722	-0.02%
2024/04/18	56.6	206.12	50.6	208.63	203.50	6	48,651	0.01%
2024/04/17	42.6	203.82	35.9	203.75	209.50	6.6	47,241	0.01%
2024/04/16	32.3	192.57	31.6	194.33	190.50	0.7	46,063	0.00%
2024/04/15	87.3	205.19	38.6	208.65	203.00	48.8	45,031	0.11%
2024/04/12	49	202.24	94.7	204.45	212.00	-45.7	43,106	-0.11%
2024/04/11	224.5	192.38	76.5	189.97	193.00	148	41,192	0.36%	大買/鉅額交易
2024/04/10	52	183.21	237	184.99	183.00	-185	39,715	-0.47%	大賣/鉅額交易
2024/04/09	33.1	184.62	44.5	184.42	185.00	-11.5	38,905	-0.03%
2024/04/08	56.8	181.42	36.1	181.83	182.00	20.7	37,888	0.05%
2024/04/03	2	177.75	0	0.00	178.50	2	37,537	0.01%
2024/04/02	8	181.19	3	179.34	178.50	5	37,896	0.01%
2024/04/01	10.2	180.18	7	180.29	177.50	3.2	37,647	0.01%
2024/03/29	12.1	177.53	16	178.38	179.50	-4	37,363	-0.01%
2024/03/28	22	178.45	80.1	178.77	177.00	-58.1	37,041	-0.16%
2024/03/27	65.5	180.91	134.3	178.51	176.00	-68.8	36,624	-0.19%	大賣/
2024/03/26	122.7	192.91	54.5	193.40	187.00	68.2	35,782	0.19%	大買/
2024/03/25	32.1	185.47	48.5	186.18	185.00	-16.4	34,312	-0.05%
2024/03/22	27.3	180.93	100.4	183.98	177.50	-73	33,672	-0.22%
2024/03/21	26.2	182.55	88	181.52	181.50	-61.8	33,132	-0.19%
2024/03/20	23.4	176.98	130.2	177.15	177.00	-106.7	32,525	-0.33%	大賣/鉅額交易
2024/03/19	43.1	181.79	39.2	181.76	180.00	4	32,176	0.01%
2024/03/18	48	178.48	125.1	174.79	178.50	-77.1	31,332	-0.25%	大賣/
2024/03/15	73.4	170.90	49	169.86	169.50	24.4	30,161	0.08%
2024/03/14	99.4	171.76	62.1	172.19	173.00	37.3	29,428	0.13%
2024/03/13	62.3	175.42	63.4	176.67	173.50	-1.1	28,573	0.00%
2024/03/12	67.2	170.09	64.1	172.66	170.00	3.1	27,673	0.01%
2024/03/11	19.5	163.68	9.2	163.07	164.50	10.3	27,174	0.04%
2024/03/08	25	164.29	49.2	160.44	161.50	-24.2	27,954	-0.09%
2024/03/07	20.2	169.81	5.5	170.86	171.00	14.7	27,655	0.05%
2024/03/06	17.1	171.56	29.5	172.83	174.00	-12.4	27,315	-0.05%
2024/03/05	28.6	172.66	25.2	170.70	169.00	3.4	26,916	0.01%
2024/03/04	60.8	167.54	12.2	170.36	167.00	48.6	26,085	0.19%
2024/03/01	130.3	172.91	66.1	172.74	171.00	64.2	25,637	0.25%	大買/
2024/02/29	72	165.89	38.6	166.92	171.00	33.4	25,071	0.13%
2024/02/27	77.4	155.66	75.6	155.73	155.50	1.8	24,554	0.01%
2024/02/26	424.1	153.13	36.4	153.91	153.00	387.7	23,116	1.68%	大買/鉅額交易
2024/02/23	26.1	141.03	159.1	142.69	143.00	-133	21,278	-0.63%	大賣/鉅額交易
2024/02/22	68.3	133.66	24	133.48	133.50	44.3	20,025	0.22%
2024/02/21	66	131.68	56	131.83	132.50	10	19,435	0.05%
2024/02/20	9	129.88	8.1	128.85	128.00	0.9	18,717	0.00%
2024/02/19	46.5	132.29	41	133.27	129.50	5.5	18,222	0.03%
2024/02/16	59.8	127.57	76	126.61	129.00	-16.3	17,327	-0.09%
2024/02/15	31	121.73	16	120.03	120.50	15	16,675	0.09%
2024/02/05	39	123.78	26.1	123.31	122.50	12.9	16,458	0.08%
2024/02/02	16.4	126.51	28	127.91	124.50	-11.6	16,382	-0.07%
2024/02/01	2	120.99	4	122.38	126.00	-2	15,842	-0.01%
2024/01/31	1	117.50	0	119.00	119.50	1	15,471	0.01%
2024/01/30	16	120.47	18	121.03	118.50	-2	15,427	-0.01%
2024/01/29	0	0.00	6	119.92	120.50	-6	15,401	-0.04%
2024/01/26	0	0.00	0	119.00	119.00	0	15,358	0.00%
2024/01/25	4.1	118.38	1	118.50	118.00	3.1	15,376	0.02%
2024/01/24	14.1	120.63	15	120.37	119.50	-0.9	15,377	-0.01%
2024/01/23	7	120.79	7.5	121.00	120.50	-0.5	15,353	0.00%
2024/01/22	0	0.00	12	116.50	118.50	-12	15,229	-0.08%
2024/01/19	17	115.50	11	116.55	115.50	6	15,158	0.04%
2024/01/18	23	114.89	14	115.54	115.50	9	15,123	0.06%
2024/01/17	23	115.63	10	117.00	115.00	13	15,100	0.09%
2024/01/16	15	119.77	14	120.57	118.50	1	15,014	0.01%
2024/01/15	58	122.16	92.3	122.81	121.50	-34.3	14,985	-0.23%
2024/01/12	24	120.96	8	120.44	120.50	16	14,450	0.11%
2024/01/11	12	118.50	24	119.50	119.00	-12	14,280	-0.08%
2024/01/10	13	120.46	0	0.00	119.50	13	14,256	0.09%
2024/01/09	36	119.44	50	120.13	120.00	-14	14,231	-0.10%
2024/01/08	26	118.90	12	119.88	118.00	14	14,041	0.10%
2024/01/05	5	118.00	20	118.63	119.50	-15	13,983	-0.11%
2024/01/04	38	118.51	27	118.59	118.50	11	13,953	0.08%
2024/01/03	22	118.59	34	118.97	120.00	-12	13,844	-0.09%
2024/01/02	10	118.45	39	118.36	119.00	-29	13,740	-0.21%
2023/12/29	26	115.96	5	116.40	116.50	21	13,628	0.15%
2023/12/28	67	120.89	84	120.00	119.00	-17	13,402	-0.13%
2023/12/27	1	116.00	1	116.50	116.00	0	13,064	0.00%
2023/12/26	23	116.61	0	0.00	116.50	23	13,137	0.18%
2023/12/25	22	117.75	22	118.64	117.50	0	13,135	0.00%
2023/12/22	37	116.32	27	116.67	116.00	10	13,138	0.08%
2023/12/21	30	115.07	32	115.39	115.00	-2	13,158	-0.02%
2023/12/20	26	117.00	25.1	117.60	117.50	0.9	13,256	0.01%
2023/12/19	39	117.71	25.2	118.73	117.00	13.8	13,432	0.10%
2023/12/18	33	120.88	32	121.78	120.50	1	13,267	0.01%
2023/12/15	34.1	123.32	17	126.26	122.00	17.1	13,270	0.13%
2023/12/14	30	124.17	32.1	125.50	125.00	-2.1	12,954	-0.02%
2023/12/13	56	124.89	16	125.09	124.50	40	12,770	0.31%
2023/12/12	3	126.33	3.2	125.05	125.00	-0.2	12,593	0.00%
2023/12/11	4	125.25	4	126.50	126.00	0	12,486	0.00%
2023/12/08	12.1	127.25	17	127.29	126.00	-4.9	12,323	-0.04%
2023/12/07	56	130.21	40	130.64	126.50	16	12,095	0.13%
2023/12/06	25	128.00	17	127.68	126.50	8	11,279	0.07%
2023/12/05	41	127.55	90.1	126.95	129.50	-49	10,637	-0.46%
2023/12/04	11	125.09	26	124.40	126.50	-15	9,665	-0.16%
2023/12/01	22	122.02	9	121.22	120.50	13	9,186	0.14%
2023/11/30	2.5	122.20	4	123.00	121.50	-1.5	8,955	-0.02%
2023/11/29	12	121.88	6	121.33	121.00	6	8,700	0.07%
2023/11/28	34	120.47	73	121.72	124.00	-39	8,670	-0.45%
2023/11/27	162.5	121.36	121.4	122.06	119.00	41.1	8,074	0.51%	大買/大賣/
2023/11/24	109	113.18	111.1	112.93	117.00	-2.1	7,031	-0.03%	大買/大賣/
2023/11/22	0.1	103.00	3	102.17	102.50	-2.9	6,087	-0.05%
2023/11/21	9	102.78	1	102.50	102.50	8	6,262	0.13%
2023/11/20	8	103.37	25	103.00	102.50	-17	6,700	-0.25%
2023/11/17	22	104.23	2	104.00	104.00	20	6,811	0.29%
2023/11/15	31	103.35	65.1	103.39	103.50	-34.1	7,245	-0.47%
2023/11/13	35	102.57	30	101.50	101.00	5	7,712	0.06%
2023/11/10	2	102.00	6	101.58	102.50	-4	7,809	-0.05%
2023/11/09	4	99.95	1	99.20	99.30	3	7,914	0.04%
2023/11/08	41	101.73	0	0.00	100.50	41	8,173	0.50%
2023/11/07	5	101.40	2	101.75	102.50	3	8,286	0.04%
2023/11/06	1	101.50	2.2	101.20	100.50	-1.2	8,595	-0.01%
2023/11/03	0	0.00	0	98.30	98.30	0	8,862	0.00%
2023/11/02	0	0.00	3	96.20	96.50	-3	9,014	-0.03%
2023/11/01	3	93.90	4	94.52	94.50	-1	9,171	-0.01%
2023/10/31	7.1	94.44	44	94.43	93.20	-36.9	9,418	-0.39%
2023/10/30	6.1	98.13	20	97.86	97.60	-13.9	9,597	-0.14%
2023/10/27	3.1	99.15	40	99.35	99.10	-36.9	10,035	-0.37%
2023/10/26	2	100.50	16	100.44	100.00	-14	10,689	-0.13%
2023/10/25	2	101.75	2	102.00	102.00	0	10,942	0.00%
2023/10/24	20	100.19	15	100.67	100.00	5	11,195	0.04%
2023/10/23	4	98.78	23.1	99.90	99.90	-19.1	11,515	-0.17%
2023/10/20	4.2	95.03	18	95.65	96.20	-13.8	12,125	-0.11%
2023/10/19	8.2	98.67	6	98.08	98.10	2.2	12,985	0.02%
2023/10/18	8.1	100.09	8.7	99.58	99.00	-0.6	15,240	0.00%
2023/10/17	37.2	102.17	2	100.50	100.00	35.2	15,255	0.23%
2023/10/16	22	101.55	20	102.50	102.50	2	15,299	0.01%
2023/10/13	33.1	104.62	6	102.58	102.50	27.1	15,899	0.17%
2023/10/12	13	105.15	10	105.50	106.00	3	16,830	0.02%
2023/10/11	31	107.08	0	0.00	105.00	31	17,571	0.18%
2023/10/06	21	107.33	21.1	107.00	106.50	-0.1	17,839	0.00%
2023/10/05	5	106.50	7	107.64	108.00	-2	18,353	-0.01%
2023/10/04	21	106.52	23	106.09	106.00	-2	18,485	-0.01%
2023/10/03	15	109.17	9	108.11	107.50	6	18,637	0.03%
2023/10/02	11	108.55	12.1	108.87	109.00	-1.1	18,658	-0.01%
2023/09/28	0	0.00	3	106.50	107.50	-3	18,760	-0.02%
2023/09/27	21	106.52	18	105.50	106.00	3	18,958	0.02%
2023/09/26	28	105.66	31.1	106.52	106.50	-3.1	19,279	-0.02%
2023/09/25	14.1	105.17	19	106.32	106.50	-4.9	19,535	-0.03%
2023/09/22	34	102.87	34	101.87	102.00	0	19,807	0.00%
2023/09/21	24.4	99.25	18	98.51	98.70	6.4	19,786	0.03%
2023/09/20	41.1	99.96	41.1	100.64	100.50	0	20,212	0.00%
2023/09/19	27	101.98	24	101.56	101.00	3	21,159	0.01%
2023/09/18	1.1	102.50	0	0.00	101.50	1.1	21,570	0.00%
2023/09/15	28.1	103.07	29	102.97	103.50	-0.9	21,917	0.00%
2023/09/14	3	103.50	4	104.00	104.00	-1	22,855	0.00%
2023/09/13	37.2	103.00	46	102.54	103.00	-8.8	24,493	-0.04%
2023/09/12	28.5	103.56	70.4	103.25	104.00	-41.9	25,234	-0.17%
2023/09/11	60.3	106.69	50.5	106.50	103.50	9.8	25,422	0.04%
2023/09/08	18	107.42	258	107.50	107.00	-240	25,417	-0.94%	大賣/鉅額交易
2023/09/07	43.2	109.82	36.1	108.56	108.50	7.1	25,460	0.03%
2023/09/06	80	111.84	77	111.00	110.50	3	25,598	0.01%
2023/09/05	33	110.35	39	110.95	110.50	-6	25,749	-0.02%
2023/09/04	36	110.92	37	110.50	110.50	-1	26,296	0.00%
2023/09/01	252	115.04	89	111.68	111.50	163	26,383	0.62%	大買/鉅額交易
2023/08/31	3	113.00	35.1	113.09	113.50	-32.1	26,307	-0.12%
2023/08/30	37	113.99	6	113.00	112.50	31	26,707	0.12%
2023/08/29	19	112.68	45.1	113.00	113.50	-26.1	27,595	-0.09%
2023/08/28	22	112.95	17	112.91	112.00	5	27,759	0.02%
2023/08/25	34	114.28	23.1	114.44	113.50	10.9	28,023	0.04%
2023/08/24	56	115.74	54	115.12	115.00	2	28,049	0.01%
2023/08/23	16	109.63	18	110.42	110.00	-2	27,866	-0.01%
2023/08/22	46	112.32	33	110.44	110.00	13	28,028	0.05%
2023/08/21	34	114.06	44	113.99	113.50	-10	28,267	-0.04%
2023/08/18	61.1	114.10	25.1	113.58	113.00	36	28,524	0.13%
2023/08/17	2	110.50	0	0.00	110.00	2	29,040	0.01%
2023/08/16	6.2	109.75	6	110.42	110.50	0.2	30,136	0.00%
2023/08/15	72.2	111.92	43.7	111.83	111.50	28.5	30,547	0.09%
2023/08/14	37	109.85	29	108.64	108.50	8	30,904	0.03%
2023/08/11	16.1	114.93	13	115.96	114.50	3.1	30,741	0.01%
2023/08/10	41	115.80	27.1	113.66	114.00	13.9	30,744	0.05%
2023/08/09	38	116.34	21	117.90	116.00	17	30,557	0.06%
2023/08/08	14	115.75	10	115.20	115.00	4	30,456	0.01%
2023/08/07	19	115.63	23	114.65	116.50	-4	30,508	-0.01%
2023/08/04	152	113.64	163	114.25	116.00	-11	30,557	-0.04%	大買/大賣/
2023/08/02	37	113.26	34.5	114.18	110.50	2.5	30,912	0.01%
2023/08/01	135	116.57	135	113.66	114.00	0	31,242	0.00%	大買/大賣/
2023/07/31	40	116.86	105.7	117.37	117.00	-65.7	31,031	-0.21%	大賣/
2023/07/28	11.2	111.77	69.6	111.58	112.50	-58.4	30,730	-0.19%
2023/07/27	5.1	110.89	18	111.28	110.50	-13	30,849	-0.04%
2023/07/26	33.2	109.66	8	108.63	108.00	25.2	31,164	0.08%
2023/07/25	39.1	108.93	39.4	109.13	111.50	-0.3	30,943	0.00%
2023/07/24	102.6	108.86	42.2	108.69	106.00	60.4	30,413	0.20%	大買/
2023/07/21	149.7	110.30	104.1	110.79	112.50	45.6	29,560	0.15%	大買/大賣/
2023/07/20	5.3	110.50	7.1	110.50	110.50	-1.8	27,579	-0.01%
2023/07/19	8.1	122.50	0.9	122.50	122.50	7.2	27,680	0.03%
2023/07/18	62.7	138.10	5	139.30	136.00	57.7	27,923	0.21%
2023/07/17	74.2	142.97	97	142.99	141.00	-22.8	27,568	-0.08%
2023/07/14	15.6	136.19	67.5	137.06	137.50	-51.9	26,769	-0.19%
2023/07/13	38	134.00	14	134.86	134.00	24	26,358	0.09%
2023/07/12	19.2	135.66	57.1	136.06	135.00	-37.9	26,624	-0.14%
2023/07/11	10	132.85	1	134.00	132.50	9	26,629	0.03%
2023/07/10	19	132.45	14	131.54	131.50	5	27,644	0.02%
2023/07/07	10	129.90	3	130.33	129.50	7	29,020	0.02%
2023/07/06	15	131.33	11	131.36	131.00	4	30,136	0.01%
2023/07/05	34.4	131.82	3	132.33	130.50	31.4	30,694	0.10%
2023/07/04	43.8	135.71	11.3	137.69	134.50	32.5	30,911	0.11%
2023/07/03	19.1	137.82	30	137.83	138.00	-10.9	30,585	-0.04%
2023/06/30	45	134.29	20.1	135.75	137.00	24.9	30,420	0.08%
2023/06/29	23	130.57	1	131.00	132.00	22	30,058	0.07%
2023/06/28	21	130.07	6	130.83	129.00	15	29,950	0.05%
2023/06/27	67.1	136.25	42	136.12	132.00	25.1	29,588	0.08%
2023/06/26	16.2	132.95	30	133.72	133.50	-13.8	28,728	-0.05%
2023/06/21	38	131.18	20.3	131.17	132.50	17.7	28,415	0.06%
2023/06/20	44.4	132.61	38.4	134.33	132.00	6	28,198	0.02%
2023/06/19	100	130.40	67.3	131.14	128.50	32.7	27,496	0.12%
2023/06/16	14.5	122.71	94	123.19	128.00	-79.5	26,242	-0.30%
2023/06/15	8	115.44	24	113.65	116.50	-16	25,876	-0.06%
2023/06/14	8	112.94	5	112.00	112.50	3	25,834	0.01%
2023/06/13	6	112.75	18	112.50	113.00	-12	26,087	-0.05%
2023/06/12	19	111.97	6	112.17	112.00	13	26,193	0.05%
2023/06/09	13.2	114.21	60	114.64	114.50	-46.8	26,243	-0.18%
2023/06/08	9.6	117.73	14	118.68	115.50	-4.4	26,403	-0.02%
2023/06/07	5	115.07	4.1	114.75	115.50	0.9	26,307	0.00%
2023/06/06	1	113.01	2	115.50	113.50	-1	26,795	0.00%
2023/06/05	76.1	117.85	48	116.74	115.00	28.1	27,143	0.10%
2023/06/02	98	118.10	38	118.38	117.00	60	27,268	0.22%
2023/06/01	22	114.52	19.1	113.98	113.50	2.9	26,580	0.01%
2023/05/31	19.2	113.68	17.3	114.23	114.50	1.9	26,685	0.01%
2023/05/30	14	114.00	3.1	112.65	112.00	10.9	26,711	0.04%
2023/05/29	5.1	114.20	6	114.50	113.50	-0.9	26,795	0.00%
2023/05/26	8.2	112.16	6	111.83	112.00	2.2	26,934	0.01%
2023/05/25	28.1	113.89	34.4	114.78	112.50	-6.4	27,119	-0.02%
2023/05/24	59	111.36	49.4	111.83	112.50	9.7	27,238	0.04%
2023/05/23	155	114.76	113	114.81	114.00	42	27,844	0.15%	大買/大賣/
2023/05/22	28.2	115.77	41.3	116.34	117.00	-13.1	27,613	-0.05%
2023/05/19	41.1	109.34	16	109.66	109.00	25	27,075	0.09%
2023/05/18	37.1	108.78	58	108.12	108.00	-21	27,176	-0.08%
2023/05/17	2.1	105.31	1	105.00	105.00	1.1	28,152	0.00%
2023/05/16	6.4	105.08	21	104.07	105.00	-14.6	28,366	-0.05%
2023/05/15	10.1	104.60	8	104.00	104.50	2.1	28,463	0.01%
2023/05/12	19.1	102.45	9.1	102.34	104.50	10	28,779	0.03%
2023/05/11	19.1	102.45	9.1	102.34	101.00	10	29,244	0.03%
2023/05/10	8	104.06	6	104.84	106.00	2	29,307	0.01%
2023/05/09	40.2	105.31	12.1	104.04	103.50	28.2	29,207	0.10%
2023/05/08	7.2	110.22	24.1	110.17	110.50	-16.9	28,694	-0.06%
2023/05/05	10	108.00	5	108.30	108.00	5	28,409	0.02%
2023/05/04	15	107.67	36	107.86	109.50	-21	28,632	-0.07%
2023/05/03	9.1	105.89	8.2	107.02	105.50	0.9	28,745	0.00%
2023/05/02	28	106.05	24.1	106.38	108.00	3.9	29,213	0.01%
2023/04/28	9	102.00	0	0.00	101.50	9	29,050	0.03%
2023/04/27	3	100.83	0	0.00	101.00	3	29,303	0.01%
2023/04/26	9.1	102.51	6.1	102.83	103.00	3	29,210	0.01%
2023/04/25	18	104.36	7	101.72	102.50	11	29,185	0.04%
2023/04/24	8	103.94	9	104.78	105.00	-1	29,020	0.00%
2023/04/21	8	103.81	9	102.56	102.50	-1	29,141	0.00%
2023/04/20	7	107.64	1	109.00	105.50	6	29,050	0.02%
2023/04/19	13	109.11	5	109.20	108.00	8	29,152	0.03%
2023/04/18	29	108.36	20.2	109.59	109.00	8.8	29,337	0.03%
2023/04/17	21	108.83	23.1	108.93	109.00	-2.1	29,711	-0.01%
2023/04/14	20.1	106.30	15	106.33	105.50	5.1	30,650	0.02%
2023/04/13	51.2	111.07	21.2	110.60	108.00	30	31,030	0.10%
2023/04/12	72	114.12	64.2	114.12	115.00	7.8	29,982	0.03%
2023/04/11	27.2	105.79	67	105.49	108.00	-39.8	28,569	-0.14%
2023/04/10	11.2	99.12	48.1	99.61	101.50	-36.9	27,451	-0.13%
2023/04/07	32.1	97.29	29	97.61	96.80	3.1	27,042	0.01%
2023/04/06	11.2	95.40	8	95.13	95.70	3.2	26,696	0.01%
2023/03/31	17	94.75	7	95.47	94.60	10	26,774	0.04%
2023/03/30	3	95.00	14	95.11	96.00	-11	26,767	-0.04%
2023/03/29	6.1	95.17	11	95.75	94.70	-4.9	26,888	-0.02%
2023/03/28	13	94.85	19	94.76	94.80	-6	27,207	-0.02%
2023/03/27	21.1	95.51	11	96.48	94.50	10.1	27,414	0.04%
2023/03/24	8	96.00	3	96.47	95.90	5	27,702	0.02%
2023/03/23	12.2	96.82	4	96.30	95.90	8.2	28,349	0.03%
2023/03/22	14.1	98.13	4	97.90	97.00	10.1	28,665	0.04%
2023/03/21	29	99.99	33	99.74	98.50	-4	28,670	-0.01%
2023/03/20	8.1	98.04	42	96.85	98.80	-33.9	28,472	-0.12%
2023/03/17	39	94.35	8	94.16	94.90	31	28,219	0.11%
2023/03/16	16.3	93.31	36	92.79	93.20	-19.7	28,177	-0.07%
2023/03/15	29.2	96.48	17	95.47	95.00	12.2	28,284	0.04%
2023/03/14	45	95.96	22	95.98	94.70	23	29,368	0.08%
2023/03/13	14.2	94.91	23	95.23	95.50	-8.8	29,706	-0.03%
2023/03/10	30.6	97.25	97	97.69	96.90	-66.4	30,663	-0.22%
2023/03/09	105.2	99.07	21.2	98.99	100.50	84	30,515	0.28%	大買/
2023/03/08	22.1	100.46	60	100.50	100.50	-37.9	30,102	-0.13%
2023/03/07	34.3	99.06	13	98.94	98.50	21.3	29,772	0.07%
2023/03/06	6.3	96.22	10	96.51	97.00	-3.7	29,510	-0.01%
2023/03/03	6.4	96.65	10	96.84	94.60	-3.6	29,941	-0.01%
2023/03/02	30	95.82	7	96.49	96.10	23	29,813	0.08%
2023/03/01	7	95.64	68	95.31	96.50	-61	29,532	-0.21%
2023/02/24	67.5	95.28	53.2	96.88	94.90	14.3	29,498	0.05%
2023/02/23	15	96.56	14	96.09	95.70	1	29,418	0.00%
2023/02/22	29	95.42	46	95.17	94.20	-17	29,235	-0.06%
2023/02/21	75	94.84	101	94.98	96.40	-26	29,050	-0.09%	大賣/
2023/02/20	61	90.92	27	90.31	92.10	34	28,150	0.12%
2023/02/17	75.3	89.70	105.5	88.51	90.70	-30.2	27,666	-0.11%	大賣/
2023/02/16	54.1	87.87	16	88.08	87.80	38.1	27,018	0.14%
2023/02/15	119.7	87.20	100	88.87	86.50	19.7	26,505	0.07%	大買/
2023/02/14	30	83.99	31.5	83.79	84.10	-1.5	25,066	-0.01%
2023/02/13	20.5	81.04	25	81.33	83.00	-4.5	24,737	-0.02%
2023/02/10	20	82.55	18	83.08	81.90	2	24,572	0.01%
2023/02/09	42	82.13	57	81.87	82.00	-15	24,140	-0.06%
2023/02/08	30	80.08	11	79.93	79.20	19	23,532	0.08%
2023/02/07	5	78.88	56	78.99	79.20	-51	23,300	-0.22%
2023/02/06	21	78.29	5	78.76	78.40	16	23,265	0.07%
2023/02/03	32.9	78.42	21	78.70	78.10	11.9	23,280	0.05%
2023/02/02	20	81.21	19	81.33	79.80	1	23,012	0.00%
2023/02/01	38	80.53	25	80.52	80.20	13	22,598	0.06%
2023/01/31	32	77.93	56	79.18	81.00	-24	22,175	-0.11%
2023/01/30	16	74.53	25.6	75.21	75.50	-9.6	21,424	-0.04%
2023/01/17	19	73.49	3	73.20	73.10	16	21,062	0.08%
2023/01/16	13	71.16	3	70.93	71.60	10	20,731	0.05%
2023/01/13	3	71.03	8	70.44	70.60	-5	20,671	-0.02%
2023/01/12	4	71.93	4	71.83	71.20	0	20,626	0.00%
2023/01/11	32	73.60	2.1	73.67	72.00	29.9	20,520	0.15%
2023/01/10	10	72.25	13.5	72.62	72.40	-3.5	20,260	-0.02%
2023/01/09	5.5	72.51	41	72.58	73.20	-35.5	20,082	-0.18%
2023/01/06	23.3	71.87	5	71.90	72.70	18.3	19,803	0.09%
2023/01/05	34	72.35	26	72.37	71.90	8	19,569	0.04%
2023/01/04	84.2	74.87	49.1	74.69	74.00	35.1	18,947	0.19%
2023/01/03	11.1	70.18	383.7	72.24	72.10	-372.6	17,477	-2.13%	大賣/鉅額交易
2022/12/30	5	67.68	2	67.80	67.20	3	16,587	0.02%
2022/12/29	2	66.00	2	66.55	67.00	0	16,476	0.00%
2022/12/28	2	66.95	4	67.20	67.00	-2	16,418	-0.01%
2022/12/27	6	67.05	32	67.15	67.40	-26	16,377	-0.16%
2022/12/26	25	66.59	1	67.20	66.50	24	16,059	0.15%
2022/12/23	16	66.49	13	66.18	66.00	3	16,020	0.02%
2022/12/22	8	66.25	12	66.24	65.90	-4	15,969	-0.03%
2022/12/21	4	65.45	3	65.93	65.50	1	15,986	0.01%
2022/12/20	2.1	64.68	1	66.30	64.00	1.1	15,893	0.01%
2022/12/19	3	66.03	4	65.95	66.00	-1	15,688	-0.01%
2022/12/16	5	67.84	11	67.77	68.30	-6	15,539	-0.04%
2022/12/15	195	67.59	13.1	67.43	68.50	181.9	15,149	1.20%	大買/鉅額交易
2022/12/14	13	66.14	27.1	65.66	66.50	-14.1	14,477	-0.10%
2022/12/13	10	64.86	13	64.58	63.60	-3	14,285	-0.02%
2022/12/12	6	64.12	1	64.70	64.00	5	14,425	0.03%
2022/12/09	8	63.80	40	63.83	63.70	-32	14,465	-0.22%
2022/12/08	9	62.82	4.4	63.01	63.10	4.6	14,355	0.03%
2022/12/07	23	63.21	33	63.12	62.80	-10	14,172	-0.07%
2022/12/06	117	65.82	19	66.15	64.50	98	13,764	0.71%	大買/
2022/12/05	144.2	65.39	62	65.15	64.80	82.2	12,633	0.65%	大買/
2022/12/02	22	64.04	19	64.28	65.20	3	12,341	0.02%
2022/12/01	7	59.60	21	59.87	59.30	-14	11,167	-0.13%
2022/11/30	1	58.20	1	58.80	58.90	0	11,006	0.00%
2022/11/29	8.1	58.06	6.3	57.99	57.90	1.8	10,836	0.02%
2022/11/28	22.2	57.16	14	57.86	58.50	8.2	10,752	0.08%
2022/11/25	79.1	58.01	37.2	58.04	57.20	41.9	10,536	0.40%
2022/11/24	3	55.70	14	55.86	55.80	-11	10,090	-0.11%
2022/11/23	3	54.80	2	54.85	54.60	1	10,199	0.01%
2022/11/22	10	55.61	2	55.95	55.10	8	10,247	0.08%
2022/11/21	11	55.58	6	55.65	55.70	5	10,152	0.05%
2022/11/18	2.6	54.40	22	54.50	54.20	-19.4	10,005	-0.19%
2022/11/17	27	53.30	22	54.36	55.40	5	9,856	0.05%
2022/11/16	20	52.34	11.2	52.36	52.20	8.8	9,646	0.09%
2022/11/15	2	53.30	32	53.68	53.20	-30	9,931	-0.30%
2022/11/14	3	52.60	2	52.40	52.50	1	10,096	0.01%
2022/11/11	2.2	51.89	2	52.20	51.70	0.2	10,244	0.00%
2022/11/10	8	51.88	3	51.50	51.80	5	10,364	0.05%
2022/11/09	3	52.93	0	0.00	53.10	3	10,932	0.03%
2022/11/08	6	53.78	0	0.00	52.90	6	11,144	0.05%
2022/11/07	1	52.70	7	53.44	53.50	-6	11,328	-0.05%
2022/11/04	1	52.60	1	53.00	53.00	0	11,785	0.00%
2022/11/03	1	51.20	2	52.35	52.80	-1	12,344	-0.01%
2022/11/02	94	52.20	2	53.00	52.20	92	12,540	0.73%
2022/11/01	10	50.70	5	51.88	52.40	5	12,539	0.04%
2022/10/31	5	49.47	0	0.00	49.40	5	12,488	0.04%
2022/10/28	5.1	49.77	3	49.97	49.05	2.1	12,647	0.02%
2022/10/27	4.2	50.57	0	0.00	50.70	4.2	12,840	0.03%
2022/10/26	8	50.39	6	50.72	50.00	2	13,071	0.02%
2022/10/25	3.5	51.07	3	51.37	51.10	0.5	13,337	0.00%
2022/10/24	11.2	52.75	2	53.50	52.00	9.2	14,101	0.07%
2022/10/21	2	52.15	1	52.80	52.10	1	14,806	0.01%
2022/10/20	8	52.88	9	52.93	52.80	-1	14,905	-0.01%
2022/10/19	0.1	54.70	0	0.00	54.20	0.1	14,966	0.00%
2022/10/18	4	54.08	4	54.40	54.40	0	15,164	0.00%
2022/10/17	18	53.53	7	54.20	54.50	11	15,381	0.07%
2022/10/14	5	55.74	17	56.20	55.40	-12	15,541	-0.08%
2022/10/13	4.6	54.24	3	53.10	53.20	1.6	15,544	0.01%
2022/10/12	11.1	55.67	4	55.93	56.10	7.1	15,480	0.05%
2022/10/11	6.2	56.29	5	56.40	56.40	1.2	15,523	0.01%
2022/10/07	2	57.11	2	57.95	57.10	0	15,900	0.00%
2022/10/06	6	57.37	3	57.37	57.50	3	16,073	0.02%
2022/10/05	8.1	57.72	5	57.66	57.00	3.1	16,339	0.02%
2022/10/04	8	57.08	0	0.00	57.20	8	16,400	0.05%
2022/10/03	0.4	56.80	8	56.88	56.20	-7.6	16,561	-0.05%
2022/09/30	2.2	56.31	2	56.90	56.90	0.2	16,874	0.00%
2022/09/29	1.3	57.07	0	0.00	57.00	1.3	17,211	0.01%
2022/09/28	5.1	58.57	23	59.24	57.60	-17.9	17,426	-0.10%
2022/09/27	5	60.80	2	60.70	60.90	3	17,803	0.02%
2022/09/26	3.1	60.80	19	61.74	60.60	-16	18,300	-0.09%
2022/09/23	9	64.53	6	64.40	63.80	3	19,012	0.02%
2022/09/22	0	0.00	9	66.11	66.60	-9	19,281	-0.05%
2022/09/21	6	65.93	1	65.80	65.40	5	19,677	0.03%
2022/09/20	20	65.20	31	65.68	66.30	-11	20,980	-0.05%
2022/09/19	13	65.19	23	66.74	64.20	-10	21,765	-0.05%
2022/09/16	19.5	65.59	15	67.16	64.50	4.5	21,976	0.02%
2022/09/15	10	66.21	14.1	66.48	66.00	-4.1	21,874	-0.02%
2022/09/14	0.9	65.98	0	0.00	65.80	0.9	21,968	0.00%
2022/09/13	1.3	66.48	2.5	66.51	66.10	-1.2	21,968	-0.01%
2022/09/12	12.3	66.66	0	0.00	66.00	12.3	21,911	0.06%
2022/09/08	13	66.28	7.4	66.46	66.90	5.6	21,750	0.03%
2022/09/07	5.1	64.07	11	64.21	63.80	-5.9	21,449	-0.03%
2022/09/06	11.3	63.87	4.1	64.26	63.50	7.2	21,508	0.03%
2022/09/05	3.1	65.19	4.3	65.11	65.20	-1.2	21,382	-0.01%
2022/09/02	1	65.00	5.4	64.89	64.80	-4.4	21,343	-0.02%
2022/09/01	2.1	66.58	0	0.00	65.80	2.1	21,248	0.01%
2022/08/31	8	66.46	6.1	66.96	66.20	2	21,323	0.01%
2022/08/30	24.1	66.16	16.5	66.00	66.30	7.6	21,126	0.04%
2022/08/29	5.3	64.11	0	0.00	64.40	5.3	20,859	0.03%
2022/08/26	21.1	64.34	2	64.50	64.20	19.1	20,704	0.09%
2022/08/25	1.2	64.66	18	65.10	65.00	-16.8	20,571	-0.08%
2022/08/24	10.4	65.23	13	65.67	65.40	-2.6	20,454	-0.01%
2022/08/23	1.1	65.38	13	65.31	65.80	-11.9	20,401	-0.06%
2022/08/22	6	64.67	33	64.98	65.00	-27	20,372	-0.13%
2022/08/19	25.7	63.98	12	64.30	63.70	13.7	19,978	0.07%
2022/08/18	22.2	63.12	9.1	62.44	64.00	13.1	19,698	0.07%
2022/08/17	16	61.74	34	62.22	62.00	-18	19,495	-0.09%
2022/08/16	53.5	63.67	31	63.61	62.10	22.5	19,317	0.12%
2022/08/15	6.3	63.57	1.2	64.13	64.70	5.1	18,711	0.03%
2022/08/12	28.1	62.38	45.5	62.96	63.10	-17.4	18,500	-0.09%
2022/08/11	47	61.93	40.2	62.30	62.90	6.8	18,272	0.04%
2022/08/10	25.3	60.85	21	60.39	61.50	4.3	17,823	0.02%
2022/08/09	13	58.58	8	58.79	58.40	5	17,220	0.03%
2022/08/08	6	57.63	3	58.23	58.30	3	17,080	0.02%
2022/08/05	2	57.50	2	57.80	57.70	0	17,148	0.00%
2022/08/04	8.1	56.23	18	56.61	57.30	-10	17,228	-0.06%
2022/08/03	18	58.32	15	59.00	57.70	3	17,106	0.02%
2022/08/02	16.2	58.78	8	58.99	58.90	8.2	16,927	0.05%
2022/08/01	12	58.71	14.2	58.73	59.10	-2.2	16,851	-0.01%
2022/07/29	80	57.45	87	57.84	58.20	-7	16,566	-0.04%
2022/07/28	14	56.40	48	56.57	56.70	-34	15,807	-0.22%
2022/07/27	15	53.78	9	53.83	54.40	6	15,127	0.04%
2022/07/26	7	53.43	4	53.45	53.40	3	15,289	0.02%
2022/07/25	13	53.08	0	0.00	52.90	13	15,443	0.08%
2022/07/22	7	54.74	13	54.66	54.80	-6	15,678	-0.04%
2022/07/21	20	53.06	20	53.47	53.90	0	15,833	0.00%
2022/07/20	10	54.30	4	54.48	54.10	6	16,130	0.04%
2022/07/19	4	54.78	10	54.85	54.60	-6	16,269	-0.04%
2022/07/18	13	54.09	26	54.47	54.60	-13	16,315	-0.08%
2022/07/15	15	54.47	1	56.40	54.00	14	16,492	0.08%
2022/07/14	27	55.95	14	55.81	56.40	13	16,753	0.08%
2022/07/13	25	55.75	28	55.52	54.80	-3	17,209	-0.02%
2022/07/12	3.2	54.36	2	54.85	54.10	1.2	17,341	0.01%
2022/07/11	9	54.02	8	54.88	55.00	1	18,146	0.01%
2022/07/08	36	54.94	23	54.52	54.20	13	18,223	0.07%
2022/07/07	11	54.80	17	55.06	55.50	-6	17,929	-0.03%
2022/07/06	5	54.26	16	54.89	54.10	-11	17,590	-0.06%
2022/07/05	17	55.26	25	54.92	54.70	-8	17,415	-0.05%
2022/07/04	9	54.49	10	55.50	55.60	-1	16,970	-0.01%
2022/07/01	18	55.61	18	55.56	55.50	0	16,541	0.00%
2022/06/30	16	55.62	101	55.04	55.10	-85	15,706	-0.54%	大賣/
2022/06/29	13	54.50	11	55.05	54.40	2	15,419	0.01%
2022/06/28	107	56.60	52.1	56.45	55.00	54.9	15,986	0.34%	大買/
2022/06/27	26.1	54.38	23	54.18	54.90	3.1	14,665	0.02%
2022/06/24	18	52.27	28.1	52.17	53.80	-10.1	13,696	-0.07%
2022/06/23	2	49.23	1	49.00	48.95	1	13,228	0.01%
2022/06/22	11	49.15	4	49.16	49.05	7	13,237	0.05%
2022/06/21	1	47.50	3	48.18	48.55	-2	13,481	-0.01%
2022/06/20	0	0.00	1	47.55	46.90	-1	13,750	-0.01%
2022/06/16	0	0.00	1	48.60	47.65	-1	14,939	-0.01%
2022/06/15	8	49.19	1	48.20	48.05	7	15,203	0.05%
2022/06/14	0	0.00	2	48.80	49.30	-2	15,377	-0.01%
2022/06/13	1	50.20	3	50.00	49.95	-2	16,195	-0.01%
2022/06/10	0	0.00	1	51.00	51.30	-1	16,713	-0.01%
2022/06/09	1	51.60	5	51.38	51.10	-4	17,198	-0.02%
2022/06/08	1	50.10	0	0.00	49.80	1	17,165	0.01%
2022/06/07	1	50.30	0	0.00	50.10	1	17,206	0.01%
2022/06/06	2	50.20	0	0.00	50.00	2	17,158	0.01%
2022/06/02	0	0.00	3	50.33	50.20	-3	17,196	-0.02%
2022/06/01	3	50.90	0	0.00	50.80	3	17,172	0.02%
2022/05/31	3	51.17	1	51.40	51.50	2	17,112	0.01%
2022/05/30	3	51.80	3	51.37	51.90	0	17,036	0.00%
2022/05/27	0	0.00	1	49.90	49.80	-1	16,810	-0.01%
2022/05/26	6	49.85	0	0.00	49.40	6	16,750	0.04%
2022/05/25	2	49.45	0	0.00	49.50	2	16,661	0.01%
2022/05/24	2	49.25	0	0.00	49.00	2	16,638	0.01%
2022/05/23	2	50.35	21	49.72	50.10	-19	16,545	-0.11%
2022/05/20	1	48.95	1	49.45	48.95	0	16,469	0.00%
2022/05/19	1	48.80	1	48.70	49.00	0	16,405	0.00%
2022/05/18	1	49.55	2	49.55	49.45	-1	16,350	-0.01%
2022/05/17	2	49.60	0.4	49.60	49.75	1.7	16,270	0.01%
2022/05/16	3	48.83	1	49.65	49.45	2	16,202	0.01%
2022/05/13	7	49.18	14	48.70	48.75	-7	16,067	-0.04%
2022/05/12	0.1	47.90	1	46.55	46.35	-0.9	15,880	-0.01%
2022/05/11	3	49.18	1	48.60	48.05	2	15,656	0.01%
2022/05/09	0.5	49.59	3	51.20	50.00	-2.6	15,465	-0.02%
2022/05/06	2	51.90	1	52.00	51.80	1	15,251	0.01%
2022/05/05	1	52.50	3	52.53	52.40	-2	15,171	-0.01%
2022/05/04	5	52.50	40	52.30	52.60	-35	15,094	-0.23%
2022/05/03	6.5	53.30	21	53.02	52.50	-14.5	14,998	-0.10%
2022/04/29	4	54.38	1	56.50	54.40	3	14,716	0.02%
2022/04/28	12	56.60	4	57.33	55.60	8	14,435	0.06%
2022/04/27	6	56.82	14	57.36	57.00	-8	13,926	-0.06%
2022/04/26	19	56.68	13	56.75	56.40	6	13,487	0.04%
2022/04/25	18	54.13	3.1	54.76	54.10	14.9	12,923	0.12%
2022/04/21	40	56.87	25.1	57.02	56.30	14.9	12,534	0.12%
2022/04/20	55	57.76	53	57.52	57.60	2	12,214	0.02%
2022/04/19	16	55.83	33	56.70	57.30	-17	11,523	-0.15%
2022/04/18	49	55.90	6.1	55.98	55.30	42.9	10,878	0.39%
2022/04/15	53	56.57	64	55.56	55.60	-11	10,439	-0.11%
2022/04/14	9	54.82	5	54.60	55.50	4	9,471	0.04%
2022/04/13	1	52.40	0	0.00	52.90	1	9,118	0.01%
2022/04/12	4	52.53	7	52.43	52.80	-3	9,096	-0.03%
2022/04/11	7	53.71	20	54.36	53.60	-13	8,999	-0.14%
2022/04/08	11	52.75	6	52.90	52.90	5	8,831	0.06%
2022/04/07	14	52.04	61	51.79	51.60	-47	8,700	-0.54%
2022/04/06	16	53.77	2	53.90	53.90	14	8,537	0.16%
2022/04/01	18	53.92	5	54.00	54.00	13	8,419	0.15%
2022/03/31	55	55.31	70	55.44	54.70	-15	8,231	-0.18%
2022/03/30	1	54.00	11	53.96	54.30	-10	7,199	-0.14%
2022/03/29	4	54.00	3	53.80	54.00	1	7,173	0.01%
2022/03/28	9.2	53.60	5	54.70	54.70	4.2	7,042	0.06%
2022/03/25	12	53.60	35	53.60	53.80	-23	6,846	-0.34%
2022/03/24	33	54.88	24	55.22	53.70	9	6,702	0.13%
2022/03/23	15	54.51	20	54.36	54.70	-5	6,272	-0.08%
2022/03/22	20	53.81	17	54.34	54.90	3	5,971	0.05%
2022/03/21	67	54.23	19	53.01	54.10	48	5,535	0.87%
2022/03/18	6	50.74	2.4	50.31	50.80	3.6	4,688	0.08%
2022/03/17	22	51.36	21.3	50.95	51.10	0.7	4,392	0.02%
2022/03/16	21	51.95	54.3	51.37	51.90	-33.3	4,011	-0.83%
2022/03/15	19	49.56	5	49.81	49.10	14	3,156	0.44%
2022/03/14	6	48.31	28	48.74	50.10	-22	2,651	-0.83%
2022/03/11	3	44.83	0.5	45.70	45.55	2.5	2,123	0.12%
2022/03/10	0	0.00	14	44.24	44.45	-14	1,991	-0.70%
2022/03/08	10	41.10	2	42.15	41.50	8	1,950	0.41%
2022/03/04	0	0.00	6	43.75	43.75	-6	1,915	-0.31%
2022/03/03	0	0.00	10	43.31	43.30	-10	1,922	-0.52%
2022/03/02	0	0.00	8	42.53	42.60	-8	1,946	-0.41%
2022/02/25	0	0.00	4	41.50	41.80	-4	1,986	-0.20%
2022/02/24	1	41.40	1	41.35	41.20	0	2,028	0.00%
2022/02/23	4	42.40	0	0.00	42.40	4	2,053	0.19%
2022/02/22	0	0.00	5	42.80	42.70	-5	2,081	-0.24%
2022/02/21	0	0.00	6	43.38	43.40	-6	2,121	-0.28%
2022/02/18	0	0.00	2	43.10	43.05	-2	2,176	-0.09%
2022/02/17	0	0.00	12	43.28	43.20	-12	2,319	-0.52%
2022/02/16	0	0.00	1	42.95	43.00	-1	2,365	-0.04%
2022/02/15	0	0.00	2	42.95	42.65	-2	2,422	-0.08%
2022/02/14	2.1	42.81	0	0.00	42.70	2.1	2,505	0.08%
2022/02/10	3	43.72	9	43.84	43.65	-6	2,606	-0.23%
2022/02/07	0	0.00	3	42.15	42.90	-3	2,678	-0.11%
2022/01/26	10	41.35	8	42.00	42.00	2	2,682	0.07%
2022/01/21	8	42.88	0	0.00	42.30	8	2,841	0.28%
2022/01/19	2	43.28	0	0.00	43.35	2	2,983	0.07%
2022/01/14	1	43.40	0	0.00	43.50	1	3,482	0.03%
2022/01/13	0	0.00	1	44.00	44.25	-1	4,141	-0.02%
2022/01/12	2	45.05	1	44.30	44.35	1	4,166	0.02%
2022/01/11	0	45.30	2	45.05	44.50	-2	4,173	-0.05%
2022/01/10	5	44.55	0	0.00	44.70	5	4,154	0.12%
2022/01/07	5	44.76	0	0.00	44.70	5	4,168	0.12%
2022/01/06	0	0.00	1	45.15	45.20	-1	4,178	-0.02%
2022/01/05	2	45.45	1	45.45	45.35	1	4,189	0.02%
2021/12/29	0	0.00	0	45.40	45.35	0	4,370	0.00%
2021/12/27	1	44.85	0	0.00	44.95	1	4,438	0.02%
2021/12/24	0.1	45.00	2	44.90	44.90	-1.9	4,811	-0.04%
2021/12/23	7.4	44.76	4	44.93	44.80	3.4	5,005	0.07%
2021/12/22	0	0.00	1	43.70	43.80	-1	5,264	-0.02%
2021/12/21	0	43.45	0	0.00	43.65	0	5,292	0.00%
2021/12/20	1	43.45	2	43.65	43.30	-1	5,282	-0.02%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/16	2	43.55	0	0.00	43.05	2	5,253	0.04%
2021/12/09	4	44.05	3	44.05	43.75	1	5,229	0.02%
2021/12/08	10	44.72	0	0.00	44.30	10	5,196	0.19%
2021/12/07	0	0.00	2	45.40	45.00	-2	5,129	-0.04%
2021/12/06	0	0.00	4	45.60	45.35	-4	5,120	-0.08%
2021/12/03	0	0.00	4	44.95	44.95	-4	5,122	-0.08%
2021/12/02	21	45.32	4	46.10	44.80	17	5,147	0.33%
2021/12/01	0.5	45.48	1	45.05	45.15	-0.5	5,170	-0.01%
2021/11/30	0	0.00	0.5	44.75	44.85	-0.5	5,205	-0.01%
2021/11/26	4	44.75	0	0.00	44.70	4	5,164	0.08%
2021/11/25	10	45.92	2	45.80	45.70	8	5,134	0.16%
2021/11/24	4	45.30	4	45.60	45.75	0	5,148	0.00%
2021/11/23	6	45.97	6	45.80	45.95	0	5,135	0.00%
2021/11/22	1	44.50	0	0.00	45.55	1	5,109	0.02%
2021/11/19	3	45.22	35	44.94	45.00	-32	5,067	-0.63%
2021/11/18	0	0.00	2	45.25	45.60	-2	5,047	-0.04%
2021/11/17	1	45.45	5	45.05	45.55	-4	5,015	-0.08%
2021/11/16	0	0.00	5	45.50	45.65	-5	4,981	-0.10%
2021/11/15	1	43.85	1.1	43.40	43.95	-0.1	4,853	0.00%
2021/11/12	0	43.30	0	0.00	43.60	0	4,821	0.00%
2021/11/11	2	43.33	3	43.23	43.25	-1	4,783	-0.02%
2021/11/10	5	42.35	0.1	42.40	42.60	4.9	4,747	0.10%
2021/11/09	1.1	42.74	5	42.50	42.55	-4	4,734	-0.08%
2021/11/08	1	41.70	0	0.00	42.05	1	4,663	0.02%
2021/11/05	5	41.25	0	0.00	41.25	5	4,663	0.11%
2021/11/02	2	41.05	1	41.10	41.25	1	4,741	0.02%
2021/11/01	1	41.55	1	42.05	42.05	0	4,685	0.00%
2021/10/28	2.3	40.52	21	40.94	41.10	-18.8	4,626	-0.41%
2021/10/27	7	39.46	5	39.60	39.75	2	4,571	0.04%
2021/10/26	14.1	39.49	4	39.35	39.35	10.1	4,630	0.22%
2021/10/25	6	39.98	11	40.09	40.20	-5	4,527	-0.11%
2021/10/22	16	41.22	14	41.54	41.50	2	4,748	0.04%
2021/10/21	42	41.44	120	41.30	41.30	-78	4,695	-1.66%	大賣/
2021/10/20	1	46.50	0	0.00	45.75	1	4,045	0.02%
2021/10/19	0	0.00	1	46.20	46.50	-1	4,018	-0.02%
2021/10/18	3	45.37	0	0.00	45.75	3	4,021	0.07%
2021/10/14	1	45.50	0	0.00	45.40	1	4,070	0.02%
2021/10/13	1	45.75	0	0.00	45.85	1	4,126	0.02%
2021/10/08	6	47.22	0	0.00	46.90	6	4,124	0.15%
2021/10/07	1.1	46.98	5	47.52	47.80	-4	4,125	-0.10%
2021/10/06	30	47.53	25	47.70	46.50	5	4,154	0.12%
2021/10/05	1	46.15	0	0.00	46.20	1	4,050	0.02%
2021/10/04	0	0.00	1	47.20	46.40	-1	4,066	-0.02%
2021/10/01	19	47.93	28	48.98	46.50	-9	4,025	-0.22%
2021/09/30	9	48.89	17	49.02	48.75	-8	3,694	-0.22%
2021/09/29	24.1	48.93	23	48.51	48.70	1.1	3,488	0.03%
2021/09/28	0	0.00	7	47.05	47.05	-7	3,193	-0.22%
2021/09/27	0	0.00	2	46.25	46.25	-2	3,191	-0.06%
2021/09/16	3	46.48	0	0.00	46.30	3	3,559	0.08%
2021/09/15	1	45.85	0	0.00	46.05	1	3,606	0.03%
2021/09/07	0	0.00	1	46.30	46.00	-1	4,414	-0.02%
2021/09/06	8	48.18	0	0.00	47.85	8	4,409	0.18%
2021/09/03	1	48.85	0	0.00	48.70	1	4,376	0.02%
2021/09/02	1	48.55	2	49.20	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	5	48.95	48.95	-5	4,394	-0.11%
2021/08/31	0	0.00	4	48.95	49.00	-4	4,429	-0.09%
2021/08/30	6	48.70	1	48.40	48.50	5	4,467	0.11%
2021/08/26	5	48.05	0	0.00	47.60	5	4,563	0.11%
2021/08/25	0.1	47.60	1	47.65	47.70	-1	4,605	-0.02%
2021/08/23	0	0.00	1	46.70	46.90	-1	4,666	-0.02%
2021/08/19	1	46.15	0	0.00	46.00	1	4,764	0.02%
2021/08/17	3	46.45	0	0.00	46.15	3	4,891	0.06%
2021/08/16	2	45.93	0	0.00	46.45	2	4,928	0.04%
2021/08/13	2	47.23	0	0.00	47.10	2	4,912	0.04%
2021/08/12	10	47.55	0	0.00	47.60	10	4,969	0.20%
2021/08/11	2	47.58	5	47.15	47.35	-3	5,088	-0.06%
2021/08/10	0	0.00	2	48.55	48.20	-2	5,155	-0.04%
2021/08/09	38	49.58	0	0.00	49.20	38	5,268	0.72%
2021/08/06	5	50.10	1	50.10	50.00	4	5,382	0.07%
2021/08/04	0	50.60	12	50.60	50.90	-12	5,830	-0.21%
2021/08/02	0	0.00	11	50.37	50.10	-11	5,988	-0.18%
2021/07/30	27	49.75	1	50.50	50.50	26	6,044	0.43%
2021/07/29	0	0.00	5	50.30	50.20	-5	6,132	-0.08%
2021/07/28	16	50.84	14	51.19	50.30	2	6,125	0.03%
2021/07/27	10	49.70	11	50.45	51.00	-1	6,037	-0.02%
2021/07/26	0	0.00	7	50.31	49.75	-7	6,042	-0.12%
2021/07/23	0	0.00	1	49.65	49.55	-1	6,086	-0.02%
2021/07/21	15	49.10	0	0.00	49.05	15	6,317	0.24%
2021/07/20	1	49.90	2	49.90	49.80	-1	6,381	-0.02%
2021/07/19	0	0.00	18	50.78	50.80	-18	6,457	-0.28%
2021/07/16	0	50.20	13	50.45	50.20	-13	6,657	-0.19%
2021/07/15	2	49.28	2	49.83	50.20	0	6,934	0.00%
2021/07/14	1	49.30	3	49.27	49.05	-2	7,047	-0.03%
2021/07/13	4	50.26	13	50.13	49.70	-9	7,214	-0.12%
2021/07/12	1	49.75	3	49.40	49.70	-2	7,453	-0.03%
2021/07/09	10	49.21	0	0.00	49.10	10	7,525	0.13%
2021/07/08	1	49.70	4	49.78	49.80	-3	7,848	-0.04%
2021/07/07	27	49.94	11	50.61	49.90	16	8,285	0.19%
2021/07/06	11	49.95	4	50.10	49.90	7	8,754	0.08%
2021/07/05	1	49.95	1	50.60	50.40	0	9,480	0.00%
2021/07/02	2	50.10	0	0.00	50.00	2	9,650	0.02%
2021/07/01	3	50.10	4	50.10	50.00	-1	9,895	-0.01%
2021/06/30	2	50.80	0	0.00	50.80	2	10,034	0.02%
2021/06/28	6	50.83	10	50.84	51.00	-4	10,209	-0.04%
2021/06/25	10	52.50	0	0.00	52.30	10	10,177	0.10%
2021/06/24	1	52.30	9	53.30	52.30	-8	10,163	-0.08%
2021/06/23	3	52.37	5	52.64	53.00	-2	10,154	-0.02%
2021/06/22	10	53.40	6	52.12	53.00	4	10,174	0.04%
2021/06/21	9	50.70	0	0.00	50.20	9	9,833	0.09%
2021/06/18	5	51.10	0	0.00	50.40	5	9,937	0.05%
2021/06/17	0	0.00	3	50.70	51.30	-3	10,040	-0.03%
2021/06/16	3	50.30	10	50.61	49.95	-7	10,130	-0.07%
2021/06/15	1	50.00	1	50.00	50.00	0	10,400	0.00%
2021/06/10	0	0.00	6	48.77	49.15	-6	10,789	-0.06%
2021/06/09	1	48.90	1	49.10	48.70	0	11,185	0.00%
2021/06/08	5.2	49.47	0	0.00	49.40	5.2	11,737	0.04%
2021/06/07	16	50.11	0	0.00	50.00	16	12,061	0.13%
2021/06/04	5.1	51.00	15	50.90	50.30	-10	12,105	-0.08%
2021/06/03	2	50.70	1	50.60	50.70	1	12,176	0.01%
2021/06/02	2	50.80	0	0.00	51.00	2	12,397	0.02%
2021/05/31	5	51.20	6	51.40	51.20	-1	13,051	-0.01%
2021/05/28	1	51.80	3	51.20	51.20	-2	13,746	-0.01%
2021/05/27	3	50.47	0	0.00	51.50	3	13,815	0.02%
2021/05/25	1	49.10	3	49.27	49.80	-2	13,915	-0.01%
2021/05/24	5	48.00	0	0.00	48.35	5	14,033	0.04%
2021/05/21	0	0.00	1	48.05	48.10	-1	14,176	-0.01%
2021/05/20	3	48.35	10	48.55	47.55	-7	14,394	-0.05%
2021/05/19	3	48.35	0	0.00	48.80	3	14,474	0.02%
2021/05/18	20	46.46	2	46.00	47.45	18	14,584	0.12%
2021/05/17	8	45.17	23	43.97	44.65	-15	14,712	-0.10%
2021/05/14	8	47.92	6	48.13	47.50	2	14,647	0.01%
2021/05/13	18	46.98	5	47.15	47.00	13	14,627	0.09%
2021/05/12	13.3	48.02	32	46.15	45.75	-18.7	14,724	-0.13%
2021/05/11	7	49.21	4	49.48	49.20	3	14,627	0.02%
2021/05/10	2	52.40	4	52.68	52.00	-2	15,070	-0.01%
2021/05/07	8	52.20	7	52.13	52.50	1	15,779	0.01%
2021/05/06	15	51.59	14.7	51.73	51.70	0.3	15,779	0.00%
2021/05/05	12	50.00	1	50.10	49.50	11	15,623	0.07%
2021/05/04	3	49.63	18	50.11	49.35	-15	15,716	-0.10%
2021/05/03	1.2	52.43	6	52.62	52.00	-4.8	15,725	-0.03%
2021/04/29	2	53.20	0.2	53.50	53.50	1.8	15,766	0.01%
2021/04/28	4	53.53	0	0.00	53.50	4	15,790	0.03%
2021/04/27	2	54.55	3	53.87	54.10	-1	15,841	-0.01%
2021/04/26	11	54.56	2	54.50	54.20	9	15,879	0.06%
2021/04/23	15.2	53.89	1	53.80	53.70	14.2	16,025	0.09%
2021/04/22	3	55.47	5	54.82	54.10	-2	16,084	-0.01%
2021/04/21	16	56.61	9	56.54	56.30	7	15,904	0.04%
2021/04/20	4	55.80	1	55.80	56.00	3	15,756	0.02%
2021/04/19	17	56.05	1	56.20	56.30	16	15,798	0.10%
2021/04/16	11	56.01	18	55.13	56.10	-7	15,903	-0.04%
2021/04/15	7	53.79	4	54.30	53.70	3	15,762	0.02%
2021/04/14	21	54.09	15	54.33	54.10	6	15,998	0.04%
2021/04/13	4	57.10	32.1	56.91	55.40	-28.1	16,006	-0.18%
2021/04/12	15	56.74	26	56.47	56.40	-11	15,934	-0.07%
2021/04/09	33.1	56.16	35.3	56.60	57.30	-2.2	16,319	-0.01%
2021/04/08	9	54.56	7	54.70	54.30	2	16,049	0.01%
2021/04/07	9	54.33	11	54.45	54.40	-2	16,015	-0.01%
2021/04/06	6	53.32	15	53.39	53.40	-9	16,165	-0.06%
2021/04/01	12	52.58	9	52.53	52.70	3	16,164	0.02%
2021/03/31	9	53.33	4	53.40	52.80	5	16,177	0.03%
2021/03/29	4	52.70	94	53.41	53.50	-90	16,443	-0.55%
2021/03/26	5	52.26	8	52.60	52.60	-3	16,622	-0.02%
2021/03/25	55	52.08	15	52.29	51.80	40	16,865	0.24%
2021/03/24	25	53.27	11	53.16	53.20	14	17,349	0.08%
2021/03/23	12	53.92	6	54.07	53.90	6	17,498	0.03%
2021/03/22	32	53.37	4	53.88	53.20	28	17,696	0.16%
2021/03/19	20	54.17	24	54.02	54.00	-4	18,236	-0.02%
2021/03/18	12	55.23	64	55.09	55.00	-52	18,672	-0.28%
2021/03/17	54	54.01	17	54.14	53.80	37	19,532	0.19%
2021/03/16	54	55.01	18	55.56	54.70	36	20,212	0.18%
2021/03/15	35	55.38	50	55.94	55.10	-15	20,601	-0.07%
2021/03/12	14	54.60	30	55.10	54.60	-16	21,284	-0.08%
2021/03/11	10	53.16	18	53.36	53.10	-8	21,124	-0.04%
2021/03/10	0	0.00	1	52.40	52.00	-1	21,286	0.00%
2021/03/09	2	52.00	2	52.55	51.80	0	21,847	0.00%
2021/03/08	37	52.16	22	52.77	51.90	15	21,986	0.07%
2021/03/05	14	51.61	7	51.33	51.40	7	22,218	0.03%
2021/03/04	33	53.41	48	53.50	52.70	-15	22,943	-0.07%
2021/03/03	34	52.77	11	52.70	53.90	23	23,991	0.10%
2021/03/02	6.1	50.69	1	50.70	50.20	5.1	24,507	0.02%
2021/02/26	3	49.80	2	49.40	50.10	1	26,263	0.00%
2021/02/25	15	50.59	1	50.70	50.40	14	26,622	0.05%
2021/02/24	2	51.90	1	52.00	50.40	1	26,877	0.00%
2021/02/23	5	51.78	2	51.70	51.70	3	27,023	0.01%
2021/02/22	7	51.20	14	50.84	51.40	-7	27,601	-0.03%
2021/02/19	13	49.85	0	0.00	50.00	13	27,761	0.05%
2021/02/18	11	50.23	3	49.57	50.50	8	27,860	0.03%
2021/02/17	13	49.03	8	48.40	49.30	5	27,884	0.02%
2021/02/05	14	47.63	2	47.68	47.55	12	27,902	0.04%
2021/02/04	9	47.47	10	47.78	47.45	-1	28,067	0.00%
2021/02/03	13	47.76	18	47.69	47.20	-5	28,193	-0.02%
2021/02/02	17	46.81	0	0.00	46.70	17	28,299	0.06%
2021/02/01	17	46.30	3	46.47	46.75	14	28,457	0.05%
2021/01/29	6	49.25	24	48.54	47.90	-18	28,128	-0.06%
2021/01/28	6	46.89	4	47.43	46.55	2	28,220	0.01%
2021/01/27	1	46.90	25	47.29	47.70	-24	28,560	-0.08%
2021/01/26	34	47.39	4	47.96	47.15	30	29,167	0.10%
2021/01/25	0	0.00	14	47.84	48.10	-14	29,673	-0.05%
2021/01/22	12	46.36	5	46.22	46.45	7	30,115	0.02%
2021/01/21	3	45.42	6	45.62	45.40	-3	30,797	-0.01%
2021/01/20	11	45.57	16	46.38	45.30	-5	32,476	-0.02%
2021/01/19	12	47.47	1	48.60	47.55	11	32,656	0.03%
2021/01/18	5	46.00	2	47.73	47.65	3	33,008	0.01%
2021/01/15	2	47.33	1	47.05	47.05	1	33,369	0.00%
2021/01/14	6	48.15	1	48.55	48.10	5	33,472	0.01%
2021/01/13	3	48.05	4	48.00	48.20	-1	33,635	0.00%
2021/01/12	4	49.03	8	48.64	48.25	-4	33,857	-0.01%
2021/01/11	2	49.45	13	49.42	49.45	-11	34,026	-0.03%
2021/01/08	5	48.37	21	48.58	48.20	-16	34,121	-0.05%
2021/01/07	46	48.45	27	48.82	47.75	19	34,457	0.06%
2021/01/06	26	47.31	2	47.10	47.10	24	35,051	0.07%
2021/01/05	17	48.88	20	49.16	48.65	-3	35,154	-0.01%
2021/01/04	55	50.16	12	50.82	49.10	43	35,607	0.12%
2020/12/31	27	53.92	30	54.10	53.60	-3	35,064	-0.01%
2020/12/30	5	55.58	12	56.04	56.20	-7	34,948	-0.02%
2020/12/29	20	56.72	11	56.70	55.90	9	35,653	0.03%
2020/12/28	3	54.93	8	55.70	55.20	-5	35,848	-0.01%
2020/12/25	3	54.43	5	55.08	54.60	-2	36,510	-0.01%
2020/12/24	6	54.88	16	55.14	54.70	-10	36,688	-0.03%
2020/12/23	27	54.53	25	54.11	54.30	2	36,828	0.01%
2020/12/22	13	53.98	25	54.06	53.10	-12	37,382	-0.03%
2020/12/21	10	55.16	14	55.62	55.50	-4	37,567	-0.01%
2020/12/18	22	55.26	29	55.20	55.80	-7	38,202	-0.02%
2020/12/17	17	52.96	6	53.02	53.00	11	38,116	0.03%
2020/12/16	15	54.19	24	53.72	54.20	-9	38,160	-0.02%
2020/12/15	35.2	52.89	10	53.62	51.80	25.2	38,056	0.07%
2020/12/14	30	55.46	33	55.32	55.60	-3	37,801	-0.01%
2020/12/11	64	57.76	52	57.14	55.80	12	37,521	0.03%
2020/12/10	49	63.35	62.4	63.92	61.70	-13.4	36,688	-0.04%
2020/12/09	29	62.31	44	62.11	63.30	-15	36,539	-0.04%
2020/12/08	35	59.80	33	60.11	61.50	2	37,342	0.01%
2020/12/07	24	56.98	32	57.77	58.20	-8	37,134	-0.02%
2020/12/04	27	57.16	58	57.53	57.30	-31	37,103	-0.08%
2020/12/03	50	58.86	19	58.76	58.30	31	37,234	0.08%
2020/12/02	9	57.66	7	57.86	57.40	2	37,364	0.01%
2020/12/01	19	58.33	8	58.49	58.00	11	38,275	0.03%
2020/11/30	33	58.34	35	57.69	58.50	-2	38,300	-0.01%
2020/11/27	84	57.33	62	57.58	56.70	22	37,928	0.06%
2020/11/26	62	56.34	80	55.36	55.60	-18	37,034	-0.05%
2020/11/25	86	52.75	118.8	55.44	56.10	-32.8	36,177	-0.09%	大賣/
2020/11/24	60	51.58	8	51.14	51.00	52	34,519	0.15%
2020/11/23	11	50.08	20	50.67	50.90	-9	34,095	-0.03%
2020/11/20	26	50.05	12	50.13	49.65	14	33,763	0.04%
2020/11/19	22	50.78	17	50.74	50.30	5	33,458	0.01%
2020/11/18	11	49.01	31	49.60	49.75	-20	32,719	-0.06%
2020/11/17	13	48.29	42	47.72	47.65	-29	32,390	-0.09%
2020/11/16	17.2	47.79	2	47.95	47.55	15.2	32,271	0.05%
2020/11/13	17	46.86	11	47.93	48.55	6	32,114	0.02%
2020/11/12	15	47.88	5	47.98	47.20	10	32,031	0.03%
2020/11/11	23	48.20	14	48.67	48.65	9	32,081	0.03%
2020/11/10	17	48.68	10	48.52	48.80	7	32,097	0.02%
2020/11/09	18	49.92	4	50.48	49.85	14	31,720	0.04%
2020/11/06	5	49.90	3	49.63	50.00	2	31,373	0.01%
2020/11/05	48	50.61	44	50.28	50.20	4	31,123	0.01%
2020/11/04	24	49.65	18	49.59	49.00	6	30,304	0.02%
2020/11/03	9	49.86	8	49.91	49.60	1	29,905	0.00%
2020/11/02	16	49.15	34	48.87	49.05	-18	29,259	-0.06%
2020/10/30	71	49.07	61	48.58	48.15	10	28,635	0.03%
2020/10/29	46	52.18	15.1	52.01	51.90	30.9	27,928	0.11%
2020/10/28	41	52.56	74.5	52.14	53.00	-33.5	27,143	-0.12%
2020/10/27	16.1	49.04	20	49.23	48.75	-3.9	25,399	-0.02%
2020/10/26	60	49.27	47	48.94	49.45	13	25,117	0.05%
2020/10/23	20	48.39	66	47.62	49.00	-46	24,608	-0.19%
2020/10/22	11	47.26	2	47.50	47.00	9	24,019	0.04%
2020/10/21	0	0.00	2	46.25	46.10	-2	23,783	-0.01%
2020/10/20	5	46.28	3	46.47	45.90	2	23,587	0.01%
2020/10/19	33	47.65	5	47.22	47.25	28	23,359	0.12%
2020/10/16	33	48.27	124	49.21	47.40	-91	23,270	-0.39%	大賣/
2020/10/15	15	50.65	16	50.00	49.30	-1	22,868	0.00%
2020/10/14	49	50.92	36	50.94	50.70	13	22,361	0.06%
2020/10/13	23	49.00	6	49.41	49.40	17	21,443	0.08%
2020/10/12	53	48.70	9	48.33	49.40	44	20,980	0.21%
2020/10/08	4	46.98	2	47.05	47.00	2	20,214	0.01%
2020/10/07	10	46.40	12	46.43	46.55	-2	19,873	-0.01%
2020/10/06	33	47.23	32	47.02	46.90	1	19,520	0.01%
2020/10/05	132	44.92	29.6	43.86	45.60	102.4	18,668	0.55%	大買/鉅額交易
2020/09/30	39	43.38	25	42.94	42.70	14	18,081	0.08%
2020/09/29	12	42.20	10	41.99	41.65	2	17,218	0.01%
2020/09/28	1	42.20	2	42.48	43.10	-1	16,997	-0.01%
2020/09/25	17	45.07	19	44.59	42.65	-2	16,664	-0.01%
2020/09/24	26	45.91	8	45.36	44.75	18	15,808	0.11%
2020/09/23	6	46.66	8	46.43	47.10	-2	15,373	-0.01%
2020/09/22	18	49.61	41	48.99	48.40	-23	14,434	-0.16%
2020/09/21	14	52.04	2	52.05	51.50	12	13,840	0.09%
2020/09/18	12	51.50	35	51.50	51.20	-23	13,532	-0.17%
2020/09/17	24	52.62	33	52.00	51.30	-9	13,284	-0.07%
2020/09/16	21	51.81	11.4	51.44	51.60	9.6	12,833	0.08%
2020/09/15	45	51.31	34	51.66	52.00	11	12,553	0.09%
2020/09/14	39	50.30	47	51.62	51.50	-8	12,216	-0.07%
2020/09/11	88	54.86	175	54.02	52.40	-87	11,514	-0.76%	大賣/
2020/09/10	146	52.56	83.4	51.71	53.40	62.7	10,049	0.62%	大買/
2020/09/09	47	49.26	24	49.63	49.75	23	9,160	0.25%
2020/09/08	57.1	49.76	71	49.39	48.50	-13.9	8,760	-0.16%
2020/09/07	14	50.54	20	49.62	51.00	-6	8,130	-0.07%
2020/09/04	52.5	44.88	43	45.69	46.60	9.5	7,381	0.13%
2020/09/03	36	42.71	19	43.38	44.30	17	6,205	0.27%
2020/09/02	52	40.82	31	40.90	42.15	21	5,672	0.37%
2020/09/01	55	38.62	51	39.39	39.95	4	5,137	0.08%
2020/08/31	10	35.60	24	37.50	37.60	-14	4,513	-0.31%
2020/08/28	24	34.18	18	34.31	34.55	6	4,125	0.15%
2020/08/27	0	0.00	10	33.15	33.00	-10	3,918	-0.26%
2020/08/26	0	0.00	2	32.70	32.60	-2	3,893	-0.05%
2020/08/24	10	32.75	4	32.80	32.80	6	3,914	0.15%
2020/08/21	9	32.79	0	0.00	32.75	9	4,006	0.22%
2020/08/20	8	32.94	9	32.66	32.65	-1	3,967	-0.03%
2020/08/19	0	0.00	4	34.28	34.25	-4	3,841	-0.10%
2020/08/18	10	34.41	1	34.30	34.05	9	3,756	0.24%
2020/08/17	8	33.08	81	34.02	34.50	-73	3,596	-2.03%
2020/08/14	0	0.00	3	31.50	31.40	-3	3,273	-0.09%
2020/08/13	0	0.00	2	31.15	31.10	-2	3,029	-0.07%
2020/08/07	3	30.80	0	0.00	30.70	3	3,199	0.09%
2020/08/05	2	30.65	0	0.00	30.90	2	3,318	0.06%
2020/08/03	1	30.80	1	31.15	30.90	0	3,406	0.00%
2020/07/27	1	30.00	0	0.00	29.65	1	3,272	0.03%
2020/07/24	1	30.75	7	31.06	30.35	-6	3,252	-0.18%
2020/07/23	0	0.00	1.8	31.03	31.55	-1.8	3,207	-0.05%
2020/07/22	1	30.05	4	30.51	30.75	-3	3,084	-0.10%
2020/07/21	0	0.00	3	28.95	28.90	-3	2,817	-0.11%
2020/07/17	3	28.80	0	0.00	28.70	3	2,808	0.11%
2020/07/15	1	29.30	0	0.00	28.90	1	2,787	0.04%
2020/07/13	5	28.85	0	0.00	29.00	5	2,715	0.18%
2020/07/09	0	0.00	0.2	28.75	28.90	-0.2	2,707	-0.01%
2020/07/08	35	28.50	4.4	28.54	28.55	30.6	2,702	1.13%
2020/07/07	0	0.00	2	28.55	28.50	-2	2,705	-0.07%
2020/07/06	5	28.20	0.6	28.15	28.20	4.4	2,648	0.17%
2020/07/03	3	28.07	0	0.00	28.05	3	2,658	0.11%
2020/07/02	4	28.30	0	0.00	28.30	4	2,692	0.15%
2020/07/01	5	27.65	0	0.00	27.70	5	2,666	0.19%
2020/06/29	1	27.65	0	0.00	27.60	1	2,695	0.04%
2020/06/23	2	27.55	0	0.00	27.55	2	2,745	0.07%
2020/06/22	0	0.00	1	27.60	27.55	-1	2,750	-0.04%
2020/06/05	0	0.00	3	29.05	29.20	-3	3,054	-0.10%
2020/06/03	0	0.00	3	27.95	28.10	-3	3,093	-0.10%
2020/05/29	3	28.70	0	0.00	28.50	3	3,015	0.10%
2020/05/28	0	0.00	2.5	29.01	29.20	-2.5	2,941	-0.09%
2020/05/26	0	0.00	4	27.70	27.60	-4	2,843	-0.14%
2020/05/25	0	0.00	65	27.67	27.70	-65	2,892	-2.25%
2020/05/22	0	0.00	6	27.40	27.40	-6	2,924	-0.21%
2020/05/21	0	0.00	1	27.70	27.65	-1	2,917	-0.03%
2020/05/20	3	27.70	1	27.85	27.60	2	2,918	0.07%
2020/05/19	1	28.10	0	0.00	27.70	1	2,894	0.03%
2020/05/15	2	27.55	0	0.00	27.55	2	2,868	0.07%
2020/05/14	3	27.53	6	27.50	27.50	-3	2,833	-0.11%
2020/05/13	4	26.90	15	27.49	27.50	-11	2,818	-0.39%
2020/05/12	4	26.95	0	0.00	27.65	4	2,768	0.14%
2020/05/11	3	26.77	7	26.84	27.20	-4	2,698	-0.15%
2020/05/08	12	25.90	0	0.00	26.00	12	2,614	0.46%
2020/05/07	0	0.00	29	25.11	25.20	-29	2,612	-1.11%
2020/05/05	29	25.48	4	25.15	25.35	25	2,800	0.89%
2020/04/30	3	25.03	0	0.00	25.30	3	2,910	0.10%
2020/04/29	0	0.00	1	25.10	25.00	-1	2,926	-0.03%
2020/04/27	1	24.85	0	0.00	24.90	1	3,083	0.03%
2020/04/22	0	0.00	5	23.15	23.60	-5	3,514	-0.14%
2020/04/17	1	24.35	0	0.00	24.40	1	3,533	0.03%
2020/04/16	0	0.00	5	24.05	24.30	-5	3,575	-0.14%
2020/04/14	0	23.70	0	0.00	23.80	0	3,675	0.00%
2020/04/06	0	0.00	1	22.35	22.25	-1	4,032	-0.02%
2020/04/01	1	22.20	0	0.00	22.20	1	4,029	0.02%
2020/03/31	5	22.35	0	0.00	22.35	5	4,018	0.12%
2020/03/24	1	20.95	0	0.00	20.85	1	3,954	0.03%
2020/03/19	6	19.70	0	0.00	19.70	6	3,930	0.15%
2020/03/16	2	22.10	0	0.00	22.20	2	3,825	0.05%
2020/03/13	0	0.00	8	22.15	22.35	-8	3,768	-0.21%
2020/03/12	0	0.00	0.8	23.30	23.45	-0.8	3,674	-0.02%
2020/03/09	2	25.25	0	0.00	25.05	2	3,467	0.06%
2020/03/05	4	26.25	0	0.00	26.35	4	3,444	0.12%
2020/03/04	2	26.00	0	0.00	26.10	2	3,463	0.06%
2020/03/03	0	0.00	2	26.35	26.35	-2	3,466	-0.06%
2020/02/27	0.6	26.00	2	26.38	26.00	-1.4	3,421	-0.04%
2020/02/26	5	26.65	60	26.50	26.55	-55	3,373	-1.63%
2020/02/14	0	0.00	4.4	27.35	27.45	-4.4	3,146	-0.14%
2020/02/13	1	27.80	2	27.70	27.55	-1	3,075	-0.03%
2020/02/12	0	0.00	4	27.95	28.05	-4	3,030	-0.13%
2020/02/10	4	28.05	5	27.92	28.20	-1	2,951	-0.03%
2020/02/07	2	28.50	0	0.00	28.40	2	2,903	0.07%
2020/02/06	1	28.65	2	28.45	28.70	-1	2,842	-0.04%
2020/02/05	6	27.91	0	0.00	27.80	6	2,690	0.22%
2020/02/03	0	0.00	1	26.05	26.90	-1	2,527	-0.04%
2020/01/31	2	27.60	0	0.00	27.05	2	2,446	0.08%
2020/01/30	2	27.10	23	26.45	26.45	-21	2,344	-0.90%
2020/01/20	2	27.75	0	0.00	27.75	2	2,227	0.09%
2020/01/17	15	27.60	3	28.20	27.15	12	2,170	0.55%
2020/01/14	0	0.00	5	26.05	26.05	-5	1,750	-0.29%
2020/01/13	0	0.00	1	25.95	25.95	-1	1,732	-0.06%
2020/01/10	0	0.00	12	25.99	26.00	-12	1,698	-0.71%
2020/01/09	2	26.00	29	26.29	26.45	-27	1,620	-1.67%
2020/01/08	0	0.00	20	25.15	25.15	-20	1,500	-1.33%
2020/01/07	0	0.00	1	25.40	25.45	-1	1,445	-0.07%
2020/01/06	2	25.30	0	0.00	25.20	2	1,388	0.14%
2020/01/03	5	25.50	29	25.69	25.60	-24	1,351	-1.78%
2020/01/02	3	25.45	1	25.40	25.55	2	1,251	0.16%
2019/12/31	1	24.60	1	24.20	24.30	0	1,110	0.00%
2019/12/23	0	0.00	1	21.90	22.20	-1	832	-0.12%
2019/12/20	0.4	21.75	0	0.00	21.85	0.4	805	0.05%
2019/12/11	0	0.00	2	21.35	21.30	-2	675	-0.30%
2019/12/09	1	21.30	0	0.00	21.30	1	678	0.15%
2019/12/05	5	21.43	3	21.30	21.35	2	682	0.29%
2019/12/03	0	0.00	10	21.25	21.25	-10	661	-1.51%
2019/12/02	2	21.35	0	0.00	21.30	2	647	0.31%
2019/11/28	0	0.00	0	21.60	21.70	0	601	0.00%
2019/11/20	0	0.00	9	21.35	21.35	-9	646	-1.39%
2019/11/19	4	21.25	0	0.00	21.40	4	640	0.62%
2019/11/14	2	21.30	37	21.33	21.35	-35	623	-5.61%
2019/11/13	2	20.80	0	0.00	20.85	2	568	0.35%
2019/11/05	0	0.00	2	20.55	20.50	-2	529	-0.38%
2019/10/25	0	0.00	5	20.30	20.35	-5	577	-0.87%
2019/10/24	2	20.30	0	0.00	20.35	2	582	0.34%
2019/10/01	0	0.00	0.4	20.10	20.25	-0.4	593	-0.06%
2019/09/20	0	0.00	8	20.50	20.50	-8	637	-1.25%
2019/08/16	16	20.95	0	0.00	21.00	16	711	2.25%
2019/08/15	18	20.94	0	0.00	20.95	18	700	2.57%
2019/08/14	23	21.14	0	0.00	21.10	23	711	3.23%
2019/07/23	0	0.00	0	20.95	21.00	0	905	0.00%
2019/07/22	0	0.00	0.3	21.00	21.00	-0.3	915	-0.03%
2019/07/19	0	0.00	3	21.10	21.10	-3	914	-0.33%
2019/07/17	0	0.00	0.2	21.15	21.15	-0.2	915	-0.03%
2019/07/04	0	0.00	1	21.30	21.30	-1	947	-0.11%
2019/06/24	0	0.00	4	21.28	21.30	-4	924	-0.43%
2019/06/21	2	21.20	4	21.15	21.15	-2	913	-0.22%
2019/06/19	0	0.00	4	21.08	21.10	-4	909	-0.44%
2019/06/12	6	20.95	0	0.00	20.95	6	894	0.67%
2019/06/11	6	21.05	0	0.00	20.95	6	892	0.67%
2019/06/10	2.5	21.08	0	0.00	21.15	2.5	884	0.28%
2019/04/29	0	0.00	0.1	20.70	20.70	-0.1	516	-0.01%
2019/04/24	0	0.00	2	21.00	21.00	-2	497	-0.40%
2019/04/15	0	0.00	20	20.70	20.75	-20	455	-4.40%
2019/04/11	0	0.00	10	20.85	20.65	-10	447	-2.24%
2019/03/28	0	0.00	10	20.60	20.50	-10	401	-2.49%
2019/03/05	0	0.00	1	20.50	20.45	-1	420	-0.24%
2019/02/25	0	0.00	0.1	20.50	20.60	-0.1	421	-0.02%
2019/02/18	0.3	20.15	0	0.00	20.25	0.3	398	0.08%
2019/01/28	0.7	19.70	0	0.00	19.80	0.7	441	0.16%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2018/12/25	0	0.00	1	19.25	19.05	-1	892	-0.11%
2018/12/22	2	19.45	0	0.00	19.50	2	873	0.23%
2018/12/19	10	19.75	0	0.00	19.70	10	872	1.15%
2018/12/03	10	20.30	0	0.00	20.30	10	945	1.06%
2018/11/22	0	0.00	0.9	20.25	20.25	-0.9	985	-0.09%
2018/11/20	0	0.00	0.7	20.45	20.55	-0.7	1,041	-0.06%
2018/11/14	0	0.00	10	20.35	20.40	-10	1,049	-0.95%
2018/11/13	0	0.00	10	20.50	20.50	-10	1,038	-0.96%
2018/11/09	10	20.55	10	20.65	20.50	0	1,047	0.00%
2018/10/25	10	20.00	0	0.00	20.00	10	1,059	0.94%
2018/10/17	1	20.60	0	0.00	20.55	1	1,053	0.09%
2018/10/04	0	0.00	17.2	21.66	21.65	-17.2	1,037	-1.66%
2018/10/03	0	0.00	15	20.90	21.00	-15	961	-1.56%
2018/10/02	0	0.00	5	20.85	20.70	-5	966	-0.52%
2018/10/01	0	0.00	7	20.85	20.80	-7	1,029	-0.68%
2018/09/28	0	0.00	8	20.85	20.80	-8	1,058	-0.76%
2018/09/25	0	0.00	2	20.80	20.85	-2	1,066	-0.19%
2018/09/21	2	20.85	10	20.80	20.70	-8	1,046	-0.76%
2018/09/13	10	19.95	0	0.00	20.00	10	1,029	0.97%
2018/09/11	10	20.05	0	0.00	20.15	10	1,040	0.96%
2018/09/07	21	20.07	0	0.00	20.05	21	1,050	2.00%
2018/09/06	9	20.35	0	0.00	20.35	9	1,115	0.81%
2018/09/05	20	20.43	0	0.00	20.35	20	1,152	1.73%
2018/08/30	0	0.00	5	20.50	20.45	-5	1,183	-0.42%
2018/08/29	10	20.45	0	0.00	20.60	10	1,200	0.83%
2018/08/22	0	0.00	34	21.09	21.10	-34	1,117	-3.04%
2018/08/21	0	0.00	11	21.10	21.10	-11	1,122	-0.98%
2018/08/14	0	0.00	1	20.90	20.90	-1	1,188	-0.08%
2018/08/13	9	20.70	0	0.00	20.85	9	1,204	0.75%
2018/07/31	0	0.00	2	21.45	21.65	-2	1,301	-0.15%
2018/07/24	0	0.00	20	21.75	21.60	-20	1,317	-1.52%
2018/07/18	2	21.50	1	21.70	21.35	1	1,331	0.08%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/16	0	0.00	0.1	21.05	21.10	-0.1	1,362	0.00%
2018/07/11	0	0.00	5	21.25	20.85	-5	1,422	-0.35%
2018/07/10	0	0.00	10.8	20.84	20.90	-10.8	1,395	-0.77%
2018/07/09	0	0.00	1	20.75	20.75	-1	1,420	-0.07%
2018/07/06	1	20.25	0	0.00	20.30	1	1,402	0.07%
2018/07/05	5	20.30	0	0.00	20.25	5	1,458	0.34%
2018/07/04	5	20.50	1	20.55	20.55	4	1,634	0.24%
2018/06/29	0	0.00	1	21.00	21.00	-1	2,173	-0.05%
2018/06/28	1	20.70	0	0.00	20.85	1	2,229	0.04%
2018/06/27	0.2	20.70	1	20.80	20.70	-0.8	2,499	-0.03%
2018/06/26	10	20.55	0	0.00	20.65	10	2,626	0.38%
2018/06/25	0.4	20.70	0	0.00	20.80	0.4	2,618	0.01%
2018/06/22	5	20.65	0	0.00	20.65	5	2,622	0.19%
2018/06/21	0.2	20.75	1	20.75	20.75	-0.8	2,617	-0.03%
2018/06/20	6	20.68	0	0.00	20.75	6	2,617	0.23%
2018/06/19	1.2	20.84	0	0.00	20.85	1.2	2,608	0.04%
2018/06/15	41	21.01	0	0.00	20.85	41	2,608	1.57%
2018/06/14	0	0.00	1	21.25	21.20	-1	2,592	-0.04%
2018/06/12	0.1	20.70	0	0.00	20.75	0.1	2,504	0.00%
2018/06/08	0	0.00	2	21.10	20.95	-2	2,489	-0.08%
2018/06/07	0	0.00	7	21.14	21.20	-7	2,500	-0.28%
2018/06/01	0	0.00	1	21.00	21.00	-1	2,466	-0.04%
2018/05/31	1	20.95	2	20.80	20.90	-1	2,469	-0.04%
2018/05/30	5	20.90	0	0.00	20.75	5	2,468	0.20%
2018/05/24	0	0.00	10	21.00	21.00	-10	2,400	-0.42%
2018/05/15	1	21.10	2	21.45	21.50	-1	2,416	-0.04%
2018/05/11	0	0.00	1	21.30	21.20	-1	2,409	-0.04%
2018/05/09	2	20.85	0	0.00	20.85	2	2,387	0.08%
2018/05/03	10	20.95	0	0.00	20.90	10	2,417	0.41%
2018/05/02	0	0.00	3.7	21.37	21.00	-3.7	2,425	-0.15%
2018/04/30	1	21.50	0	0.00	21.45	1	2,411	0.04%
2018/04/25	0	0.00	1	21.40	21.55	-1	2,426	-0.04%
2018/04/24	1	21.95	0	0.00	21.65	1	2,429	0.04%
2018/04/18	0	0.00	1	22.30	22.20	-1	2,349	-0.04%
2018/04/17	1	22.00	0	0.00	21.85	1	2,361	0.04%
2018/04/16	0	0.00	1	22.75	22.55	-1	2,358	-0.04%
2018/04/13	1	22.30	0	0.00	22.40	1	2,328	0.04%
2018/04/11	1	23.00	25	23.15	23.30	-24	2,292	-1.05%
2018/04/10	0	0.00	7	23.16	22.80	-7	2,251	-0.31%
2018/04/09	18	24.01	45	23.54	24.40	-27	2,110	-1.28%
2018/04/03	7	22.38	11	22.40	22.70	-4	1,772	-0.23%
2018/04/02	6	22.19	10	21.90	21.90	-4	1,670	-0.24%
2018/03/31	5	22.00	23	21.91	22.00	-18	1,676	-1.07%
2018/03/30	38	22.57	19	22.43	22.00	19	1,650	1.15%
2018/03/29	6	21.57	13	21.83	21.60	-7	1,451	-0.48%
2018/03/23	0	0.00	1	20.20	20.25	-1	1,804	-0.06%
2018/03/13	10	20.55	1	20.50	20.45	9	2,030	0.44%
2018/03/12	5	20.30	0	0.00	20.30	5	2,028	0.25%
2018/03/09	7	20.17	0	0.00	20.05	7	2,045	0.34%
2018/03/07	0	0.00	5.2	20.04	20.05	-5.2	2,104	-0.25%
2018/02/26	0	0.00	12	20.42	20.40	-12	2,767	-0.43%
2018/02/09	5	20.05	0	0.00	20.05	5	2,838	0.18%
2018/02/07	11	20.10	0	0.00	20.05	11	2,834	0.39%
2018/02/06	2	20.20	10	20.03	19.80	-8	2,837	-0.28%
2018/02/01	4	21.10	0	0.00	21.05	4	2,868	0.14%
2018/01/31	10	20.95	0	0.00	21.10	10	2,960	0.34%
2018/01/30	3	21.50	0	0.00	21.10	3	2,999	0.10%
2018/01/29	5	21.55	4	21.58	21.55	1	2,975	0.03%
2018/01/25	3	21.65	0	0.00	21.55	3	2,995	0.10%
2018/01/22	2	21.78	1.1	21.79	21.75	0.9	3,025	0.03%
2018/01/18	1	22.15	5	22.15	22.10	-4	3,056	-0.13%
2018/01/17	17	22.38	1	22.40	22.40	16	3,080	0.52%
2018/01/15	0	0.00	23	21.90	21.95	-23	3,154	-0.73%
2018/01/12	1	21.80	11	21.91	21.95	-10	3,197	-0.31%
2018/01/11	1	21.60	10	21.65	21.75	-9	3,218	-0.28%
2018/01/10	10	21.95	20	22.23	21.90	-10	3,220	-0.31%
2018/01/09	1	22.30	0	0.00	22.25	1	3,212	0.03%
2018/01/08	0	0.00	10	22.30	22.20	-10	3,341	-0.30%
2018/01/05	35	22.44	0	0.00	22.45	35	3,405	1.03%
2018/01/03	5	22.60	0	0.00	22.45	5	3,390	0.15%