中興電 (1513)-元大-竹南券商分點個股進出

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－元大-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	160.55	6	160.67	161.50	-4.9	5,999	-0.08%
2024/11/21	0.2	159.50	8	159.13	159.00	-7.8	6,142	-0.13%
2024/11/20	15.2	156.64	0	0.00	156.50	15.2	6,517	0.23%
2024/11/19	10	158.75	4	158.50	159.50	6	6,847	0.09%
2024/11/18	5	156.20	0	0.00	155.50	5	7,065	0.07%
2024/11/15	1.2	160.83	5	161.00	160.50	-3.9	7,155	-0.05%
2024/11/14	1.1	160.41	6	160.33	160.50	-4.9	7,416	-0.07%
2024/11/13	20.5	164.29	0	0.00	163.00	20.5	7,680	0.27%
2024/11/12	3	167.33	0	0.00	167.00	3	8,027	0.04%
2024/11/11	0	0.00	3.1	170.18	170.50	-3.1	8,850	-0.04%
2024/11/08	14	168.79	2.4	168.37	167.00	11.7	9,445	0.12%
2024/11/07	5.2	166.48	5.1	168.41	169.50	0.1	9,706	0.00%
2024/11/06	1.2	163.54	1.1	163.64	164.00	0.1	9,761	0.00%
2024/11/05	1	165.00	2	164.25	165.00	-1	10,014	-0.01%
2024/11/04	0	0.00	0.1	159.50	160.50	-0.1	10,480	0.00%
2024/11/01	2.4	156.02	3	158.17	160.50	-0.7	10,655	-0.01%
2024/10/30	4	158.88	6	159.42	159.50	-2	10,882	-0.02%
2024/10/29	4	156.88	5	156.97	156.50	-1	10,986	-0.01%
2024/10/28	4	160.50	2	162.50	159.50	2	11,086	0.02%
2024/10/25	3	161.17	3	160.50	160.50	0	11,356	0.00%
2024/10/24	1	159.50	1	160.00	160.00	0	11,752	0.00%
2024/10/23	5	166.20	6	165.92	165.00	-1	11,812	-0.01%
2024/10/22	1	161.00	3	161.50	162.00	-2	11,974	-0.02%
2024/10/21	0	0.00	1	165.50	165.00	-1	12,356	-0.01%
2024/10/18	10	163.00	3	163.33	163.00	7	12,606	0.06%
2024/10/17	0	0.00	0.1	165.00	164.50	-0.1	12,895	0.00%
2024/10/16	0	0.00	5	163.00	163.00	-5	13,285	-0.04%
2024/10/15	9	163.28	0	0.00	162.50	9	13,814	0.07%
2024/10/14	2	163.50	7	165.36	165.00	-5	14,456	-0.03%
2024/10/11	2.1	162.76	1	162.53	162.50	1.1	15,369	0.01%
2024/10/09	1	163.50	0	0.00	163.00	1	16,523	0.01%
2024/10/08	0	165.00	0	0.00	164.50	0	17,844	0.00%
2024/10/07	2	168.50	2	166.00	168.50	0	18,359	0.00%
2024/10/04	1	162.52	3	162.33	162.50	-2	18,757	-0.01%
2024/10/01	3	169.33	2	169.50	169.50	1	19,597	0.01%
2024/09/30	55.1	176.30	54	172.56	172.50	1.1	20,405	0.01%
2024/09/27	0.2	175.50	1	176.50	176.00	-0.8	20,281	0.00%
2024/09/26	54	176.94	57	174.38	174.00	-3	20,231	-0.01%
2024/09/25	0	173.00	0	0.00	175.00	0	20,197	0.00%
2024/09/24	2	174.00	4.8	173.55	173.00	-2.7	20,275	-0.01%
2024/09/23	3	175.50	5.8	175.09	175.00	-2.8	20,313	-0.01%
2024/09/20	1	171.50	4	171.75	171.00	-3	20,248	-0.01%
2024/09/19	10	169.10	7	169.86	169.50	3	20,278	0.01%
2024/09/18	10	168.35	9	169.89	167.50	1	20,296	0.00%
2024/09/16	1	165.00	0	0.00	164.00	1	20,252	0.00%
2024/09/13	4	163.88	4.2	164.51	164.50	-0.2	20,637	0.00%
2024/09/12	0	158.50	8	158.75	163.50	-8	20,837	-0.04%
2024/09/11	9	153.56	4	155.50	155.50	5	21,081	0.02%
2024/09/10	4.2	157.42	3	155.33	154.00	1.2	21,636	0.01%
2024/09/09	0.3	158.00	2	158.50	160.00	-1.8	22,632	-0.01%
2024/09/06	6	158.67	5	159.30	159.50	1	22,929	0.00%
2024/09/05	4.2	159.10	1	159.00	157.50	3.2	23,021	0.01%
2024/09/04	2.5	160.87	7.3	160.03	160.50	-4.8	23,499	-0.02%
2024/09/03	2.3	169.85	4	167.88	168.00	-1.7	24,119	-0.01%
2024/09/02	15	173.47	13	174.96	172.00	2	24,081	0.01%
2024/08/30	3	172.00	0	0.00	171.00	3	23,992	0.01%
2024/08/29	5.2	172.52	0	0.00	172.50	5.2	24,019	0.02%
2024/08/28	1.1	175.05	0	0.00	174.50	1.1	23,987	0.00%
2024/08/27	3	174.00	5.8	175.42	176.50	-2.8	23,995	-0.01%
2024/08/26	2.7	175.11	2.1	175.02	173.00	0.6	24,000	0.00%
2024/08/23	3.2	172.55	9	173.39	175.50	-5.9	23,987	-0.02%
2024/08/22	6.1	179.61	1	176.00	176.00	5.1	23,956	0.02%
2024/08/21	10	180.20	11.8	180.09	179.00	-1.8	23,754	-0.01%
2024/08/20	12	178.76	6.5	179.69	177.00	5.5	23,619	0.02%
2024/08/19	4	176.75	0	176.69	176.50	4	23,579	0.02%
2024/08/16	4.7	176.32	7.2	177.63	176.00	-2.6	23,570	-0.01%
2024/08/15	8.2	175.66	11	175.77	173.00	-2.8	23,320	-0.01%
2024/08/14	7.1	171.63	7	172.79	175.50	0.1	23,088	0.00%
2024/08/13	25.1	167.78	17	169.50	170.50	8.1	22,716	0.04%
2024/08/12	18.1	180.98	16.5	181.08	181.50	1.6	21,976	0.01%
2024/08/09	2.1	175.57	13.4	172.91	177.50	-11.3	21,484	-0.05%
2024/08/08	2.1	158.15	5	161.50	161.50	-3	21,417	-0.01%
2024/08/07	4.1	157.34	17.3	162.36	167.50	-13.2	21,701	-0.06%
2024/08/06	15.2	156.92	12	153.92	155.00	3.2	21,589	0.01%
2024/08/05	0.3	161.81	0.3	163.50	161.50	0	21,263	0.00%
2024/08/02	13.1	179.27	2	180.00	179.00	11.1	21,467	0.05%
2024/08/01	4	188.88	8	189.50	189.00	-4	21,444	-0.02%
2024/07/31	4.1	190.11	12	189.29	189.00	-7.9	21,565	-0.04%
2024/07/30	3	191.67	2	194.25	192.00	1	21,828	0.00%
2024/07/29	9	199.94	6	196.75	194.00	3	21,764	0.01%
2024/07/26	1	206.50	2	212.00	212.50	-1	21,627	0.00%
2024/07/23	8.1	212.61	7	215.64	216.00	1.1	21,762	0.01%
2024/07/22	16	218.66	18	214.81	209.50	-2	21,758	-0.01%
2024/07/19	7.3	222.52	4.5	223.46	220.50	2.8	21,583	0.01%
2024/07/18	4	223.13	3.2	225.97	223.50	0.8	21,899	0.00%
2024/07/17	3	226.83	5.3	224.58	223.50	-2.3	22,248	-0.01%
2024/07/16	20	232.78	14.5	229.67	228.50	5.5	22,648	0.02%
2024/07/15	19.3	234.44	17.1	232.58	235.50	2.3	23,360	0.01%
2024/07/12	17	231.38	18.2	234.42	231.50	-1.2	24,145	0.00%
2024/07/11	52	227.69	58.2	227.78	228.00	-6.2	24,460	-0.03%
2024/07/10	32.1	218.59	37.1	223.01	228.00	-5.1	24,532	-0.02%
2024/07/09	15	205.10	19	206.87	207.50	-4	25,265	-0.02%
2024/07/08	8	205.44	8	202.75	202.50	0	26,692	0.00%
2024/07/05	29.1	203.86	34.3	203.95	203.00	-5.2	27,870	-0.02%
2024/07/04	27.6	196.62	32.2	198.15	201.00	-4.6	27,879	-0.02%
2024/07/03	1	187.00	0	0.00	187.00	1	28,130	0.00%
2024/07/02	2	187.75	2.3	186.20	186.50	-0.3	28,709	0.00%
2024/07/01	7	188.07	6	187.50	185.50	1	28,762	0.00%
2024/06/28	0.2	188.00	2	187.75	188.00	-1.8	28,849	-0.01%
2024/06/27	1	188.50	0.4	188.50	186.00	0.6	29,075	0.00%
2024/06/26	1.1	188.91	1	186.50	186.50	0.1	29,393	0.00%
2024/06/25	0	0.00	12	183.63	188.50	-12	29,799	-0.04%
2024/06/24	2.1	186.90	5	184.00	184.00	-2.9	30,593	-0.01%
2024/06/21	2	188.50	3.2	187.75	188.00	-1.2	32,013	0.00%
2024/06/20	9	191.72	11.1	189.13	188.00	-2.1	32,751	-0.01%
2024/06/19	8	188.13	13	187.42	188.00	-5	32,990	-0.02%
2024/06/18	2	187.75	14.1	188.43	188.00	-12.1	33,687	-0.04%
2024/06/17	7.1	186.84	6.2	189.37	184.00	0.9	33,939	0.00%
2024/06/14	24.1	188.83	36.1	189.84	191.00	-12	34,423	-0.03%
2024/06/13	3	178.50	5	180.20	180.50	-2	34,610	-0.01%
2024/06/12	3.1	176.47	1.1	175.09	175.50	2	35,245	0.01%
2024/06/11	55.1	180.35	53	178.05	177.50	2.1	36,293	0.01%
2024/06/07	10.3	174.88	7.6	175.41	182.00	2.6	37,591	0.01%
2024/06/06	1	165.50	0	0.00	166.00	1	38,042	0.00%
2024/06/05	1	166.01	1	166.50	165.00	0	38,289	0.00%
2024/06/04	8	167.13	3	168.00	167.50	5	39,067	0.01%
2024/06/03	1.1	167.50	0	0.00	166.50	1.1	39,590	0.00%
2024/05/31	1.2	167.50	0	0.00	164.00	1.2	40,289	0.00%
2024/05/30	3.1	168.84	3	168.00	167.00	0.1	41,361	0.00%
2024/05/29	1	169.00	0	0.00	168.50	1	42,364	0.00%
2024/05/28	4.1	168.52	5	168.80	168.50	-0.9	43,941	0.00%
2024/05/27	5	164.93	2	167.50	168.50	3	45,219	0.01%
2024/05/24	8.2	162.67	1	161.00	163.50	7.2	46,682	0.02%
2024/05/23	9.1	161.78	5	162.60	162.00	4.1	48,301	0.01%
2024/05/22	2	167.00	31	165.48	165.00	-29	49,386	-0.06%
2024/05/21	3	167.50	1	167.50	167.50	2	49,850	0.00%
2024/05/20	3	172.50	0	0.00	169.50	3	50,543	0.01%
2024/05/17	2.5	169.30	3	169.50	170.50	-0.5	50,957	0.00%
2024/05/16	13	170.31	13	171.23	169.00	0	51,868	0.00%
2024/05/15	7	169.42	5	170.10	168.00	2	52,426	0.00%
2024/05/14	3	167.83	2	167.50	167.00	1	52,511	0.00%
2024/05/13	12	168.96	7	169.14	167.50	5	52,430	0.01%
2024/05/10	4	180.00	4	178.00	178.00	0	52,537	0.00%
2024/05/09	2	181.25	1	180.50	179.50	1	52,796	0.00%
2024/05/08	57	184.29	14	182.11	184.00	43	52,697	0.08%
2024/05/07	5	178.00	5	179.60	180.00	0	52,419	0.00%
2024/05/06	19	176.06	13.2	176.45	177.50	5.8	52,282	0.01%
2024/05/03	10.1	179.89	10.2	180.89	178.50	-0.2	52,072	0.00%
2024/05/02	1	185.00	4	183.38	181.50	-3	51,753	-0.01%
2024/04/30	14	183.14	16	183.19	184.00	-2	51,643	0.00%
2024/04/29	2	187.25	8.7	185.74	186.00	-6.7	51,533	-0.01%
2024/04/26	4	191.13	3	192.33	188.50	1	51,334	0.00%
2024/04/25	7.2	190.69	5	191.40	191.00	2.2	51,103	0.00%
2024/04/24	5	191.80	37	193.27	194.50	-32	50,876	-0.06%
2024/04/23	62	189.05	39	186.56	188.50	23	50,409	0.05%
2024/04/22	15.2	194.46	7.1	195.54	185.00	8.1	49,867	0.02%
2024/04/19	45.2	200.18	87.1	195.93	197.50	-41.9	49,722	-0.08%
2024/04/18	18.2	208.29	19	206.74	203.50	-0.9	48,651	0.00%
2024/04/17	27.7	203.74	41.3	202.99	209.50	-13.6	47,241	-0.03%
2024/04/16	23.6	193.31	14	194.64	190.50	9.6	46,063	0.02%
2024/04/15	84.1	205.99	29.2	206.41	203.00	54.9	45,031	0.12%
2024/04/12	48.8	201.91	83	204.73	212.00	-34.2	43,106	-0.08%
2024/04/11	38.8	191.93	91.2	192.57	193.00	-52.4	41,192	-0.13%
2024/04/10	31.4	182.04	13	183.58	183.00	18.4	39,715	0.05%
2024/04/09	28	185.21	24.2	186.58	185.00	3.8	38,905	0.01%
2024/04/08	13.8	181.23	14	181.89	182.00	-0.2	37,888	0.00%
2024/04/03	1	179.00	7	177.93	178.50	-6	37,537	-0.02%
2024/04/02	4	179.13	6	178.50	178.50	-2	37,896	-0.01%
2024/04/01	14	178.82	7	180.79	177.50	7	37,647	0.02%
2024/03/29	27	178.06	3	178.33	179.50	24	37,363	0.06%
2024/03/28	13	180.42	24	178.15	177.00	-11	37,041	-0.03%
2024/03/27	50.7	180.66	18.6	183.09	176.00	32.2	36,624	0.09%
2024/03/26	29.3	190.84	46.1	194.44	187.00	-16.8	35,782	-0.05%
2024/03/25	41.7	181.60	61.1	186.94	185.00	-19.4	34,312	-0.06%
2024/03/22	20	179.80	27	184.72	177.50	-7	33,672	-0.02%
2024/03/21	8	181.94	13	181.81	181.50	-5	33,132	-0.02%
2024/03/20	37.4	176.87	9.1	177.68	177.00	28.3	32,525	0.09%
2024/03/19	55.1	182.64	62	182.42	180.00	-6.9	32,176	-0.02%
2024/03/18	44	176.90	45.2	178.27	178.50	-1.2	31,332	0.00%
2024/03/15	27.1	170.92	20.7	171.59	169.50	6.4	30,161	0.02%
2024/03/14	28.1	172.65	107.2	169.58	173.00	-79.1	29,428	-0.27%	大賣/
2024/03/13	102.2	174.28	53	176.01	173.50	49.2	28,573	0.17%	大買/
2024/03/12	31	169.00	71.2	171.54	170.00	-40.2	27,673	-0.15%
2024/03/11	16.1	164.52	11	162.09	164.50	5.1	27,174	0.02%
2024/03/08	35.9	161.70	23.2	165.32	161.50	12.7	27,954	0.05%
2024/03/07	21	171.79	20	168.78	171.00	1	27,655	0.00%
2024/03/06	41.1	173.44	12.5	172.64	174.00	28.6	27,315	0.10%
2024/03/05	74.4	170.95	37	170.84	169.00	37.4	26,916	0.14%
2024/03/04	38.1	168.96	22	168.66	167.00	16.1	26,085	0.06%
2024/03/01	94.1	172.71	70.2	171.82	171.00	23.9	25,637	0.09%
2024/02/29	76.3	165.46	77.3	167.54	171.00	-1	25,071	0.00%
2024/02/27	88.4	155.08	84.6	158.19	155.50	3.8	24,554	0.02%
2024/02/26	47.2	152.25	51.2	154.02	153.00	-4	23,116	-0.02%
2024/02/23	18.3	138.26	20.4	139.86	143.00	-2.1	21,278	-0.01%
2024/02/22	13	133.04	72	132.63	133.50	-59	20,025	-0.29%
2024/02/21	15	132.00	27	133.85	132.50	-12	19,435	-0.06%
2024/02/20	10	129.09	12.1	127.63	128.00	-2.1	18,717	-0.01%
2024/02/19	15	131.50	7	131.36	129.50	8	18,222	0.04%
2024/02/16	10	127.00	24	127.08	129.00	-14	17,327	-0.08%
2024/02/15	9	120.17	9	120.50	120.50	0	16,675	0.00%
2024/02/05	1	123.00	5.1	123.99	122.50	-4.1	16,458	-0.02%
2024/02/02	7	127.07	19	126.32	124.50	-12	16,382	-0.07%
2024/02/01	4.3	122.30	10	123.50	126.00	-5.7	15,842	-0.04%
2024/01/31	1	117.54	6	119.42	119.50	-5	15,471	-0.03%
2024/01/30	6	120.50	4	118.88	118.50	2	15,427	0.01%
2024/01/29	0	0.00	2	120.00	120.50	-2	15,401	-0.01%
2024/01/25	2	120.00	1	118.50	118.00	1	15,376	0.01%
2024/01/24	6	120.41	5	119.60	119.50	1	15,377	0.01%
2024/01/23	1	121.00	3	120.67	120.50	-2	15,353	-0.01%
2024/01/22	0	0.00	2	117.50	118.50	-2	15,229	-0.01%
2024/01/19	1	116.00	1.1	116.00	115.50	-0.1	15,158	0.00%
2024/01/18	1	115.50	0	0.00	115.50	1	15,123	0.01%
2024/01/17	3.1	117.45	1	115.00	115.00	2.1	15,100	0.01%
2024/01/16	2	120.50	3	121.17	118.50	-1	15,014	-0.01%
2024/01/15	18.3	123.36	27	124.46	121.50	-8.7	14,985	-0.06%
2024/01/12	105.5	120.06	65	120.07	120.50	40.5	14,450	0.28%	大買/
2024/01/11	6	119.75	0	0.00	119.00	6	14,280	0.04%
2024/01/10	4	119.25	5	120.00	119.50	-1	14,256	-0.01%
2024/01/09	36	119.71	24	119.46	120.00	12	14,231	0.08%
2024/01/08	4	119.25	0	0.00	118.00	4	14,041	0.03%
2024/01/05	1	118.00	3.1	118.34	119.50	-2.1	13,983	-0.02%
2024/01/04	6	119.00	3	118.50	118.50	3	13,953	0.02%
2024/01/03	5	118.60	6.3	119.16	120.00	-1.3	13,844	-0.01%
2024/01/02	1	119.00	1	120.00	119.00	0	13,740	0.00%
2023/12/29	5.1	116.88	4.1	116.33	116.50	1	13,628	0.01%
2023/12/28	114.3	118.25	110	120.57	119.00	4.3	13,402	0.03%	大買/大賣/
2023/12/26	4.1	116.75	2	117.25	116.50	2.1	13,137	0.02%
2023/12/25	1	117.50	1	118.00	117.50	0	13,135	0.00%
2023/12/22	1	116.00	1	116.00	116.00	0	13,138	0.00%
2023/12/21	2.2	116.00	0.3	116.50	115.00	1.9	13,158	0.01%
2023/12/20	0.1	118.00	0	0.00	117.50	0.1	13,256	0.00%
2023/12/19	12.2	117.41	2.2	117.50	117.00	10.1	13,432	0.08%
2023/12/18	3	121.00	1.1	120.50	120.50	1.9	13,267	0.01%
2023/12/15	7.9	122.25	3	125.50	122.00	4.9	13,270	0.04%
2023/12/14	10	124.85	8	126.00	125.00	2	12,954	0.02%
2023/12/13	6	126.00	3	125.50	124.50	3	12,770	0.02%
2023/12/12	3	126.50	0	0.00	125.00	3	12,593	0.02%
2023/12/11	1	125.50	2	125.00	126.00	-1	12,486	-0.01%
2023/12/08	12	126.04	7	126.79	126.00	5	12,323	0.04%
2023/12/07	17.1	129.97	14	129.54	126.50	3.1	12,095	0.03%
2023/12/06	103.1	130.96	86	126.19	126.50	17	11,279	0.15%	大買/
2023/12/05	11.1	129.84	35	130.44	129.50	-23.9	10,637	-0.22%
2023/12/04	29.1	125.57	41.6	124.49	126.50	-12.5	9,665	-0.13%
2023/12/01	4	122.00	5	122.70	120.50	-1	9,186	-0.01%
2023/11/30	2	122.00	6	122.00	121.50	-4	8,955	-0.04%
2023/11/29	1	121.50	3.1	122.29	121.00	-2.1	8,700	-0.02%
2023/11/28	9.1	122.78	25.7	123.06	124.00	-16.6	8,670	-0.19%
2023/11/27	15.3	121.38	34.6	121.12	119.00	-19.3	8,074	-0.24%
2023/11/24	2.5	112.40	31.4	114.29	117.00	-28.9	7,031	-0.41%
2023/11/22	0.2	102.50	0	0.00	102.50	0.2	6,087	0.00%
2023/11/20	3	103.17	1	102.50	102.50	2	6,700	0.03%
2023/11/17	0.2	104.00	0	0.00	104.00	0.2	6,811	0.00%
2023/11/16	1	103.50	1	103.50	103.00	0	7,063	0.00%
2023/11/15	3.1	103.48	4	103.25	103.50	-0.9	7,245	-0.01%
2023/11/13	2	102.00	0	0.00	101.00	2	7,712	0.03%
2023/11/10	0	101.50	3	101.17	102.50	-3	7,809	-0.04%
2023/11/09	1.2	99.97	1	99.70	99.30	0.2	7,914	0.00%
2023/11/08	1	101.00	1	100.50	100.50	0	8,173	0.00%
2023/11/07	0	101.00	3	101.67	102.50	-3	8,286	-0.04%
2023/11/06	1.1	100.59	3	100.00	100.50	-1.9	8,595	-0.02%
2023/11/03	3	97.60	3	98.30	98.30	0	8,862	0.00%
2023/11/02	3	96.37	7	96.16	96.50	-4	9,014	-0.04%
2023/11/01	8	93.40	5	94.30	94.50	3	9,171	0.03%
2023/10/31	7	94.27	7	94.16	93.20	0	9,418	0.00%
2023/10/30	1	98.20	0	0.00	97.60	1	9,597	0.01%
2023/10/27	0	100.00	0	0.00	99.10	0	10,035	0.00%
2023/10/25	1	102.00	0	0.00	102.00	1	10,942	0.01%
2023/10/24	4	99.85	6	100.20	100.00	-2	11,195	-0.02%
2023/10/23	4	100.05	9	99.93	99.90	-5	11,515	-0.04%
2023/10/20	35.2	95.44	23	96.08	96.20	12.2	12,125	0.10%
2023/10/19	6	98.10	0	0.00	98.10	6	12,985	0.05%
2023/10/18	8.1	99.65	5	100.50	99.00	3.1	15,240	0.02%
2023/10/17	6	101.17	4	100.38	100.00	2	15,255	0.01%
2023/10/16	5.1	102.40	2	102.00	102.50	3.1	15,299	0.02%
2023/10/13	1.1	102.54	1	105.00	102.50	0.1	15,899	0.00%
2023/10/12	0	106.00	0	0.00	106.00	0	16,830	0.00%
2023/10/11	1	107.49	7	105.93	105.00	-6	17,571	-0.03%
2023/10/06	3	106.83	1	107.00	106.50	2	17,839	0.01%
2023/10/05	0.6	108.08	0.1	107.83	108.00	0.5	18,353	0.00%
2023/10/04	5.1	107.09	1	106.00	106.00	4	18,485	0.02%
2023/10/03	5.1	109.85	2.1	109.00	107.50	3	18,637	0.02%
2023/10/02	1	107.50	2.2	108.01	109.00	-1.2	18,658	-0.01%
2023/09/28	3	107.50	8.1	106.56	107.50	-5.1	18,760	-0.03%
2023/09/27	13.1	106.50	14	106.04	106.00	-0.9	18,958	0.00%
2023/09/25	0	0.00	4.1	105.38	106.50	-4.1	19,535	-0.02%
2023/09/22	11.1	103.27	10	102.10	102.00	1.1	19,807	0.01%
2023/09/21	3	98.90	1	99.80	98.70	2	19,786	0.01%
2023/09/20	2	98.90	1	99.50	100.50	1	20,212	0.00%
2023/09/19	2	101.50	2	101.50	101.00	0	21,159	0.00%
2023/09/18	1	102.50	1	101.50	101.50	0	21,570	0.00%
2023/09/15	1	104.00	10	103.00	103.50	-9	21,917	-0.04%
2023/09/14	12	103.75	2	103.50	104.00	10	22,855	0.04%
2023/09/13	1	103.00	3	102.50	103.00	-2	24,493	-0.01%
2023/09/12	0	103.50	0	0.00	104.00	0	25,234	0.00%
2023/09/11	10	105.55	0.1	108.00	103.50	10	25,422	0.04%
2023/09/08	1	106.50	1	107.50	107.00	0	25,417	0.00%
2023/09/07	1.1	109.00	8.1	109.50	108.50	-7	25,460	-0.03%
2023/09/06	0.2	111.18	0.1	111.00	110.50	0.1	25,598	0.00%
2023/09/05	1	110.50	7.3	110.51	110.50	-6.3	25,749	-0.02%
2023/09/04	2.8	110.96	2	110.25	110.50	0.8	26,296	0.00%
2023/09/01	7	113.79	1	111.50	111.50	6	26,383	0.02%
2023/08/31	0	0.00	0.4	113.43	113.50	-0.4	26,307	0.00%
2023/08/30	0	113.50	2.1	113.24	112.50	-2.1	26,707	-0.01%
2023/08/29	1	112.50	0	0.00	113.50	1	27,595	0.00%
2023/08/28	7.1	113.85	5	112.00	112.00	2.1	27,759	0.01%
2023/08/25	6.3	113.76	4	114.50	113.50	2.3	28,023	0.01%
2023/08/24	5.1	115.00	10	115.70	115.00	-5	28,049	-0.02%
2023/08/23	6	110.42	6.1	110.34	110.00	-0.1	27,866	0.00%
2023/08/22	9	110.50	0.1	111.00	110.00	9	28,028	0.03%
2023/08/21	17.2	113.85	9.1	114.44	113.50	8.2	28,267	0.03%
2023/08/18	10	114.00	15.1	113.46	113.00	-5.1	28,524	-0.02%
2023/08/17	0	110.50	2	110.75	110.00	-2	29,040	-0.01%
2023/08/16	5.1	108.92	6	110.33	110.50	-0.9	30,136	0.00%
2023/08/15	2	111.50	6.1	110.68	111.50	-4.1	30,547	-0.01%
2023/08/14	16.2	110.13	5	110.60	108.50	11.2	30,904	0.04%
2023/08/11	6	114.50	8.1	116.00	114.50	-2.1	30,741	-0.01%
2023/08/10	12	113.67	15.3	116.54	114.00	-3.3	30,744	-0.01%
2023/08/09	2	117.25	5	116.90	116.00	-3	30,557	-0.01%
2023/08/08	6.1	114.94	1	115.00	115.00	5.1	30,456	0.02%
2023/08/07	11	115.27	15	114.13	116.50	-4	30,508	-0.01%
2023/08/04	9	114.23	15	115.83	116.00	-6	30,557	-0.02%
2023/08/02	31.2	113.65	21	114.02	110.50	10.2	30,912	0.03%
2023/08/01	30.4	113.90	22	114.41	114.00	8.4	31,242	0.03%
2023/07/31	25.4	117.15	13.3	117.83	117.00	12	31,031	0.04%
2023/07/28	2.1	112.00	11	112.00	112.50	-8.9	30,730	-0.03%
2023/07/27	2	110.75	3	110.67	110.50	-1	30,849	0.00%
2023/07/26	5	109.60	4.1	108.91	108.00	0.9	31,164	0.00%
2023/07/25	4	111.50	14	109.64	111.50	-10	30,943	-0.03%
2023/07/24	35.3	106.52	109.1	106.54	106.00	-73.8	30,413	-0.24%	大賣/
2023/07/21	63.3	110.37	60	111.27	112.50	3.3	29,560	0.01%
2023/07/20	2.1	110.50	0.1	110.50	110.50	2.1	27,579	0.01%
2023/07/19	14.1	122.50	15.4	122.50	122.50	-1.2	27,680	0.00%
2023/07/18	47.1	137.94	20.1	138.90	136.00	27	27,923	0.10%
2023/07/17	45	142.98	90	143.34	141.00	-45	27,568	-0.16%
2023/07/14	22.1	136.70	14	136.61	137.50	8.1	26,769	0.03%
2023/07/13	9	133.56	9	133.50	134.00	0	26,358	0.00%
2023/07/12	76	135.98	15	136.03	135.00	61	26,624	0.23%
2023/07/11	32	132.48	1.9	133.53	132.50	30.1	26,629	0.11%
2023/07/10	4	130.88	2.1	131.74	131.50	1.9	27,644	0.01%
2023/07/07	7.1	130.20	2	129.75	129.50	5.1	29,020	0.02%
2023/07/06	7.3	131.36	1	131.50	131.00	6.3	30,136	0.02%
2023/07/05	9.5	131.33	72.1	131.08	130.50	-62.6	30,694	-0.20%
2023/07/04	13.1	135.15	2	135.00	134.50	11.1	30,911	0.04%
2023/07/03	2	137.25	13.6	137.65	138.00	-11.6	30,585	-0.04%
2023/06/30	14.5	134.08	18	134.00	137.00	-3.5	30,420	-0.01%
2023/06/29	1	131.00	2	131.00	132.00	-1	30,058	0.00%
2023/06/28	14	128.93	11.5	129.15	129.00	2.5	29,950	0.01%
2023/06/27	59.1	135.60	36.2	134.92	132.00	22.9	29,588	0.08%
2023/06/26	6	134.17	4	133.63	133.50	2	28,728	0.01%
2023/06/21	20.2	131.76	10.1	130.52	132.50	10.1	28,415	0.04%
2023/06/20	23	133.78	31.9	135.57	132.00	-8.9	28,198	-0.03%
2023/06/19	23.5	131.18	16	129.28	128.50	7.5	27,496	0.03%
2023/06/16	12	125.33	41.6	125.89	128.00	-29.6	26,242	-0.11%
2023/06/15	5	115.30	7	114.93	116.50	-2	25,876	-0.01%
2023/06/14	13	112.77	0	0.00	112.50	13	25,834	0.05%
2023/06/13	1	112.00	2.5	112.64	113.00	-1.5	26,087	-0.01%
2023/06/12	9	112.06	5.5	111.91	112.00	3.5	26,193	0.01%
2023/06/09	6	114.42	32.1	114.50	114.50	-26.1	26,243	-0.10%
2023/06/08	17.6	116.45	9.2	117.11	115.50	8.5	26,403	0.03%
2023/06/07	0.1	114.50	4.1	115.49	115.50	-4.1	26,307	-0.02%
2023/06/06	8.1	114.00	3	113.50	113.50	5.1	26,795	0.02%
2023/06/05	14.1	116.75	2.2	117.17	115.00	12	27,143	0.04%
2023/06/02	30.5	118.71	71	118.20	117.00	-40.6	27,268	-0.15%
2023/06/01	5	114.70	3	114.83	113.50	2	26,580	0.01%
2023/05/31	5	114.50	2.2	114.73	114.50	2.8	26,685	0.01%
2023/05/30	2	113.50	10.5	111.55	112.00	-8.5	26,711	-0.03%
2023/05/29	102	114.01	10	113.45	113.50	92	26,795	0.34%	大買/
2023/05/26	5	112.00	6	111.83	112.00	-1	26,934	0.00%
2023/05/25	6	114.17	9	115.06	112.50	-3	27,119	-0.01%
2023/05/24	41	112.45	32	112.23	112.50	9	27,238	0.03%
2023/05/23	87.1	115.90	29.1	114.84	114.00	58	27,844	0.21%
2023/05/22	27	117.56	43.1	115.71	117.00	-16.1	27,613	-0.06%
2023/05/19	19	109.84	35.8	109.32	109.00	-16.8	27,075	-0.06%
2023/05/18	14.6	108.04	19	108.16	108.00	-4.5	27,176	-0.02%
2023/05/17	29	105.91	25	106.70	105.00	4	28,152	0.01%
2023/05/16	4	104.00	0	0.00	105.00	4	28,366	0.01%
2023/05/15	1.1	104.83	2	104.75	104.50	-0.9	28,463	0.00%
2023/05/12	28.1	101.64	0	0.00	104.50	28.1	28,779	0.10%
2023/05/11	28.1	101.64	0	0.00	101.00	28.1	29,244	0.10%
2023/05/10	2	104.25	20	104.50	106.00	-18	29,307	-0.06%
2023/05/09	49.2	105.53	16.5	108.79	103.50	32.7	29,207	0.11%
2023/05/08	17.5	110.34	44.1	110.70	110.50	-26.5	28,694	-0.09%
2023/05/04	9	108.39	23.1	108.34	109.50	-14.1	28,632	-0.05%
2023/05/03	6	107.75	6.5	107.46	105.50	-0.5	28,745	0.00%
2023/05/02	12.5	107.24	2	105.00	108.00	10.5	29,213	0.04%
2023/04/28	1	101.52	0.1	101.00	101.50	0.9	29,050	0.00%
2023/04/27	1	101.00	0	0.00	101.00	1	29,303	0.00%
2023/04/26	6	102.25	6	102.25	103.00	0	29,210	0.00%
2023/04/25	13	103.15	8	101.50	102.50	5	29,185	0.02%
2023/04/24	10	105.10	0	0.00	105.00	10	29,020	0.03%
2023/04/21	14.2	105.13	6	102.58	102.50	8.2	29,141	0.03%
2023/04/20	3.1	106.85	1	109.00	105.50	2.1	29,050	0.01%
2023/04/19	3	108.32	10	109.00	108.00	-7	29,152	-0.02%
2023/04/18	8.1	108.45	0.1	108.50	109.00	8	29,337	0.03%
2023/04/17	51	108.16	15	108.93	109.00	36	29,711	0.12%
2023/04/14	11.1	106.67	23.1	106.13	105.50	-11.9	30,650	-0.04%
2023/04/13	76.8	110.92	55	107.48	108.00	21.8	31,030	0.07%
2023/04/12	64.3	114.35	62	114.30	115.00	2.3	29,982	0.01%
2023/04/11	13.3	106.98	50.5	106.39	108.00	-37.2	28,569	-0.13%
2023/04/10	25	99.98	49.8	99.57	101.50	-24.8	27,451	-0.09%
2023/04/07	15	97.36	6	97.83	96.80	9	27,042	0.03%
2023/04/06	3	95.27	4.1	95.83	95.70	-1.1	26,696	0.00%
2023/03/31	14	94.46	9	96.01	94.60	5	26,774	0.02%
2023/03/30	8.1	95.60	0	0.00	96.00	8.1	26,767	0.03%
2023/03/29	3	95.20	2	96.10	94.70	1	26,888	0.00%
2023/03/28	1	94.50	2	94.60	94.80	-1	27,207	0.00%
2023/03/27	10	94.93	23	95.99	94.50	-13	27,414	-0.05%
2023/03/24	10.1	96.25	28	96.30	95.90	-17.9	27,702	-0.06%
2023/03/23	26.1	96.76	5	97.30	95.90	21.1	28,349	0.07%
2023/03/22	22.1	97.84	7	97.87	97.00	15.1	28,665	0.05%
2023/03/21	6	99.58	12	99.90	98.50	-6	28,670	-0.02%
2023/03/20	19	98.16	33	97.82	98.80	-14	28,472	-0.05%
2023/03/17	23	94.17	9	93.93	94.90	14	28,219	0.05%
2023/03/16	25.3	93.33	4	92.75	93.20	21.3	28,177	0.08%
2023/03/15	11.5	95.53	10	95.74	95.00	1.5	28,284	0.01%
2023/03/14	7.5	95.89	4	95.18	94.70	3.5	29,368	0.01%
2023/03/13	11.1	95.52	15.2	95.02	95.50	-4.1	29,706	-0.01%
2023/03/10	19.7	97.39	5	96.64	96.90	14.7	30,663	0.05%
2023/03/09	23	98.96	6	99.03	100.50	17	30,515	0.06%
2023/03/08	3.1	100.16	7	100.93	100.50	-4	30,102	-0.01%
2023/03/07	13.1	98.48	7	98.76	98.50	6.1	29,772	0.02%
2023/03/06	2	96.50	3	96.33	97.00	-1	29,510	0.00%
2023/03/03	10.3	95.57	0	0.00	94.60	10.3	29,941	0.03%
2023/03/02	4	96.33	6.1	96.38	96.10	-2.1	29,813	-0.01%
2023/03/01	2	95.65	11	95.77	96.50	-9	29,532	-0.03%
2023/02/24	15	95.47	14	96.29	94.90	1	29,498	0.00%
2023/02/23	9.1	95.30	8	95.73	95.70	1.1	29,418	0.00%
2023/02/22	27.2	95.29	24	94.77	94.20	3.2	29,235	0.01%
2023/02/21	22	95.09	13	95.42	96.40	9	29,050	0.03%
2023/02/20	1	91.10	5	92.32	92.10	-4	28,150	-0.01%
2023/02/17	22	89.25	28	89.24	90.70	-6	27,666	-0.02%
2023/02/16	29	87.81	23	87.77	87.80	6	27,018	0.02%
2023/02/15	51	88.39	56	87.58	86.50	-5	26,505	-0.02%
2023/02/14	7	84.06	17	83.95	84.10	-10	25,066	-0.04%
2023/02/13	11	80.95	12.6	82.40	83.00	-1.6	24,737	-0.01%
2023/02/10	15	82.93	18	82.70	81.90	-3	24,572	-0.01%
2023/02/09	27	82.14	27	81.97	82.00	0	24,140	0.00%
2023/02/08	5	80.06	2	80.30	79.20	3	23,532	0.01%
2023/02/07	5	79.40	0	0.00	79.20	5	23,300	0.02%
2023/02/06	2	78.00	1	78.80	78.40	1	23,265	0.00%
2023/02/03	7	78.60	5	78.48	78.10	2	23,280	0.01%
2023/02/02	10	81.03	9.1	81.00	79.80	0.9	23,012	0.00%
2023/02/01	21	80.71	15.1	80.95	80.20	5.9	22,598	0.03%
2023/01/31	6	78.95	19.3	79.46	81.00	-13.3	22,175	-0.06%
2023/01/30	21.2	74.18	13.5	75.27	75.50	7.7	21,424	0.04%
2023/01/17	5	73.36	1	73.10	73.10	4	21,062	0.02%
2023/01/16	0	0.00	8	70.55	71.60	-8	20,731	-0.04%
2023/01/13	2	70.45	0	0.00	70.60	2	20,671	0.01%
2023/01/12	0	0.00	11	71.76	71.20	-11	20,626	-0.05%
2023/01/11	4	73.48	4	73.03	72.00	0	20,520	0.00%
2023/01/10	4	72.55	3	72.37	72.40	1	20,260	0.00%
2023/01/09	4	73.20	9	72.92	73.20	-5	20,082	-0.02%
2023/01/06	12	71.44	17	71.48	72.70	-5	19,803	-0.03%
2023/01/05	12	72.32	5	72.88	71.90	7	19,569	0.04%
2023/01/04	24.1	73.54	27	74.59	74.00	-3	18,947	-0.02%
2023/01/03	2	70.35	16	70.86	72.10	-14	17,477	-0.08%
2022/12/30	19	67.61	18	67.46	67.20	1	16,587	0.01%
2022/12/29	1	66.10	4	66.50	67.00	-3	16,476	-0.02%
2022/12/28	2	67.40	3	67.60	67.00	-1	16,418	-0.01%
2022/12/27	6	67.60	1	67.90	67.40	5	16,377	0.03%
2022/12/26	10	66.50	4	67.00	66.50	6	16,059	0.04%
2022/12/23	4	65.83	2	66.50	66.00	2	16,020	0.01%
2022/12/22	4	65.88	4	66.05	65.90	0	15,969	0.00%
2022/12/21	2	65.40	2	65.95	65.50	0	15,986	0.00%
2022/12/20	11	65.45	8	66.06	64.00	3	15,893	0.02%
2022/12/19	20	65.92	14.1	66.20	66.00	6	15,688	0.04%
2022/12/16	19	67.94	11	68.19	68.30	8	15,539	0.05%
2022/12/15	9.1	67.76	13.3	67.53	68.50	-4.3	15,149	-0.03%
2022/12/14	37	65.66	46	65.51	66.50	-9	14,477	-0.06%
2022/12/13	20	64.80	15	64.79	63.60	5	14,285	0.03%
2022/12/12	7	64.54	6	64.22	64.00	1	14,425	0.01%
2022/12/09	1	63.70	5	63.52	63.70	-4	14,465	-0.03%
2022/12/08	2.3	63.33	12	63.18	63.10	-9.7	14,355	-0.07%
2022/12/07	5	63.28	8.1	63.40	62.80	-3.1	14,172	-0.02%
2022/12/06	41.1	65.62	29	66.34	64.50	12.1	13,764	0.09%
2022/12/05	26	65.17	23	65.07	64.80	3	12,633	0.02%
2022/12/02	19	62.71	78	64.04	65.20	-59	12,341	-0.48%
2022/12/01	12	59.89	8	59.96	59.30	4	11,167	0.04%
2022/11/30	38	58.31	25	58.57	58.90	13	11,006	0.12%
2022/11/29	2	57.95	2	58.20	57.90	0	10,836	0.00%
2022/11/28	17	57.38	12	56.88	58.50	5	10,752	0.05%
2022/11/25	27	57.96	19	58.16	57.20	8	10,536	0.08%
2022/11/24	11	55.32	24	55.77	55.80	-13	10,090	-0.13%
2022/11/23	5	55.20	1	54.60	54.60	4	10,199	0.04%
2022/11/22	9	55.33	5	55.10	55.10	4	10,247	0.04%
2022/11/21	29	55.00	25	55.90	55.70	4	10,152	0.04%
2022/11/18	2	54.95	0	0.00	54.20	2	10,005	0.02%
2022/11/17	3	55.03	2	55.40	55.40	1	9,856	0.01%
2022/11/16	1	52.20	2	52.20	52.20	-1	9,646	-0.01%
2022/11/15	18	52.94	5	53.10	53.20	13	9,931	0.13%
2022/11/14	0.5	52.40	0	0.00	52.50	0.5	10,096	0.00%
2022/11/11	2.3	51.55	22	51.60	51.70	-19.7	10,244	-0.19%
2022/11/10	0.2	51.70	0	0.00	51.80	0.2	10,364	0.00%
2022/11/08	4	54.00	1	53.60	52.90	3	11,144	0.03%
2022/11/07	2	53.30	1	53.50	53.50	1	11,328	0.01%
2022/11/02	1	52.50	0	0.00	52.20	1	12,540	0.01%
2022/11/01	0	0.00	3	51.63	52.40	-3	12,539	-0.02%
2022/10/31	1.5	49.50	0	0.00	49.40	1.5	12,488	0.01%
2022/10/28	1	49.05	0	0.00	49.05	1	12,647	0.01%
2022/10/27	2	50.50	6	50.67	50.70	-4	12,840	-0.03%
2022/10/24	21	52.24	0	0.00	52.00	21	14,101	0.15%
2022/10/20	9	52.71	8	53.05	52.80	1	14,905	0.01%
2022/10/17	6	53.42	5	54.30	54.50	1	15,381	0.01%
2022/10/14	1	55.50	1	56.20	55.40	0	15,541	0.00%
2022/10/13	2	54.95	0	0.00	53.20	2	15,544	0.01%
2022/10/12	2.2	56.37	0	0.00	56.10	2.2	15,480	0.01%
2022/10/06	0.3	57.80	1	57.50	57.50	-0.7	16,073	0.00%
2022/10/05	20	57.90	0	0.00	57.00	20	16,339	0.12%
2022/10/04	1	57.60	0	0.00	57.20	1	16,400	0.01%
2022/09/29	0	0.00	1	58.20	57.00	-1	17,211	-0.01%
2022/09/28	3	60.57	3	57.73	57.60	0	17,426	0.00%
2022/09/26	15	62.34	15	61.13	60.60	0	18,300	0.00%
2022/09/23	2	63.85	0	0.00	63.80	2	19,012	0.01%
2022/09/22	0	0.00	1	66.50	66.60	-1	19,281	-0.01%
2022/09/21	4	66.00	4	66.30	65.40	0	19,677	0.00%
2022/09/20	6	64.22	24	65.14	66.30	-18	20,980	-0.09%
2022/09/19	35	65.11	16	65.23	64.20	19	21,765	0.09%
2022/09/16	2	65.25	1	67.40	64.50	1	21,976	0.00%
2022/09/15	4	66.28	0	0.00	66.00	4	21,874	0.02%
2022/09/14	2	65.75	1	65.70	65.80	1	21,968	0.00%
2022/09/13	3	66.37	5	66.62	66.10	-2	21,968	-0.01%
2022/09/12	6	67.28	8	66.21	66.00	-2	21,911	-0.01%
2022/09/08	5	65.80	18	66.32	66.90	-13	21,750	-0.06%
2022/09/07	5	63.90	8	64.23	63.80	-3	21,449	-0.01%
2022/09/06	6	63.90	2	64.60	63.50	4	21,508	0.02%
2022/09/05	3	65.47	21	65.40	65.20	-18	21,382	-0.08%
2022/09/02	16	64.67	2	65.50	64.80	14	21,343	0.07%
2022/09/01	1	65.70	4	66.33	65.80	-3	21,248	-0.01%
2022/08/31	4	67.08	3	66.27	66.20	1	21,323	0.00%
2022/08/30	9	65.67	9	66.24	66.30	0	21,126	0.00%
2022/08/29	3	64.00	0	0.00	64.40	3	20,859	0.01%
2022/08/26	1	64.60	2	65.20	64.20	-1	20,704	0.00%
2022/08/25	9	64.82	1	64.80	65.00	8	20,571	0.04%
2022/08/24	15	65.35	14	65.56	65.40	1	20,454	0.00%
2022/08/23	19	65.13	20	65.44	65.80	-1	20,401	0.00%
2022/08/22	35	64.68	44	65.20	65.00	-9	20,372	-0.04%
2022/08/19	6	63.65	6.1	64.46	63.70	-0.1	19,978	0.00%
2022/08/18	10	63.30	14.1	63.76	64.00	-4.1	19,698	-0.02%
2022/08/17	1	62.30	3	61.93	62.00	-2	19,495	-0.01%
2022/08/16	36	63.84	22	61.94	62.10	14	19,317	0.07%
2022/08/15	22	63.83	9	64.47	64.70	13	18,711	0.07%
2022/08/12	12	62.46	11	62.96	63.10	1	18,500	0.01%
2022/08/11	9	62.31	10.1	62.14	62.90	-1.1	18,272	-0.01%
2022/08/10	6	60.92	14	60.58	61.50	-8	17,823	-0.04%
2022/08/09	3	58.70	1	59.20	58.40	2	17,220	0.01%
2022/08/08	3	57.07	6	57.58	58.30	-3	17,080	-0.02%
2022/08/05	2	57.75	10	57.49	57.70	-8	17,148	-0.05%
2022/08/04	8.1	56.69	8	57.53	57.30	0.1	17,228	0.00%
2022/08/03	3	57.90	1	57.20	57.70	2	17,106	0.01%
2022/08/02	6	59.18	6.4	58.91	58.90	-0.4	16,927	0.00%
2022/08/01	9	58.62	15	58.98	59.10	-6	16,851	-0.04%
2022/07/29	30	57.45	31	58.05	58.20	-1	16,566	-0.01%
2022/07/28	3.4	55.94	17	56.65	56.70	-13.6	15,807	-0.09%
2022/07/27	3	53.67	2	53.95	54.40	1	15,127	0.01%
2022/07/26	0	0.00	4	53.45	53.40	-4	15,289	-0.03%
2022/07/25	12	53.32	5	53.02	52.90	7	15,443	0.05%
2022/07/22	8	54.79	5	54.76	54.80	3	15,678	0.02%
2022/07/21	2	53.35	9	52.80	53.90	-7	15,833	-0.04%
2022/07/20	1	54.20	1	55.10	54.10	0	16,130	0.00%
2022/07/19	2	55.20	1	54.70	54.60	1	16,269	0.01%
2022/07/18	1	54.50	0	0.00	54.60	1	16,315	0.01%
2022/07/15	10	54.66	0	0.00	54.00	10	16,492	0.06%
2022/07/14	1	54.80	15	55.93	56.40	-14	16,753	-0.08%
2022/07/13	9	54.97	13	55.48	54.80	-4	17,209	-0.02%
2022/07/12	2	54.40	0	0.00	54.10	2	17,341	0.01%
2022/07/11	5	54.70	5	54.50	55.00	0	18,146	0.00%
2022/07/08	7	54.63	5	54.56	54.20	2	18,223	0.01%
2022/07/07	0	0.00	3	55.33	55.50	-3	17,929	-0.02%
2022/07/06	5	54.42	2	55.40	54.10	3	17,590	0.02%
2022/07/05	15.1	55.31	9	55.17	54.70	6.1	17,415	0.04%
2022/07/04	17	55.02	22	55.47	55.60	-5	16,970	-0.03%
2022/07/01	26	56.28	30	56.35	55.50	-4	16,541	-0.02%
2022/06/30	14	55.01	14	55.18	55.10	0	15,706	0.00%
2022/06/29	10	54.74	5	54.72	54.40	5	15,419	0.03%
2022/06/28	14	55.56	20	56.07	55.00	-6	15,986	-0.04%
2022/06/27	9	53.86	15	53.97	54.90	-6	14,665	-0.04%
2022/06/24	1	52.60	22	52.01	53.80	-21	13,696	-0.15%
2022/06/23	18	49.05	0	0.00	48.95	18	13,228	0.14%
2022/06/22	9	48.95	0	0.00	49.05	9	13,237	0.07%
2022/06/21	5	48.00	0	0.00	48.55	5	13,481	0.04%
2022/06/20	0	0.00	1	47.70	46.90	-1	13,750	-0.01%
2022/06/17	0	47.75	0	0.00	47.95	0	14,125	0.00%
2022/06/15	5	49.88	0	0.00	48.05	5	15,203	0.03%
2022/06/14	0	0.00	0.1	49.25	49.30	-0.1	15,377	0.00%
2022/06/08	0	50.10	0	0.00	49.80	0	17,165	0.00%
2022/06/07	0	50.40	0	0.00	50.10	0	17,206	0.00%
2022/06/06	0	0.00	1	50.30	50.00	-1	17,158	-0.01%
2022/06/01	1	51.10	4	50.70	50.80	-3	17,172	-0.02%
2022/05/23	0	0.00	2	49.68	50.10	-2	16,545	-0.01%
2022/05/20	2	49.15	1	49.05	48.95	1	16,469	0.01%
2022/05/18	1	49.75	0	0.00	49.45	1	16,350	0.01%
2022/05/17	1	49.60	1	49.35	49.75	0	16,270	0.00%
2022/05/16	0	0.00	0.1	49.10	49.45	-0.1	16,202	0.00%
2022/05/13	3	47.62	2	47.55	48.75	1	16,067	0.01%
2022/05/12	3	47.65	0	0.00	46.35	3	15,880	0.02%
2022/05/10	12	49.68	10	50.10	49.50	2	15,557	0.01%
2022/05/09	3	50.00	25.3	50.09	50.00	-22.3	15,465	-0.14%
2022/05/06	0	0.00	6	52.00	51.80	-6	15,251	-0.04%
2022/05/04	2	52.55	0	0.00	52.60	2	15,094	0.01%
2022/05/03	10	52.63	8	52.94	52.50	2	14,998	0.01%
2022/04/29	6	54.65	7	55.76	54.40	-1	14,716	-0.01%
2022/04/28	21	57.13	18	57.39	55.60	3	14,435	0.02%
2022/04/27	19	56.90	15	56.94	57.00	4	13,926	0.03%
2022/04/26	6	56.33	19	56.52	56.40	-13	13,487	-0.10%
2022/04/25	5	54.90	1	55.20	54.10	4	12,923	0.03%
2022/04/22	0	0.00	2	56.10	56.50	-2	12,677	-0.02%
2022/04/21	0	0.00	5	56.82	56.30	-5	12,534	-0.04%
2022/04/20	11.2	57.57	38	57.62	57.60	-26.8	12,214	-0.22%
2022/04/19	11	57.15	27	57.22	57.30	-16	11,523	-0.14%
2022/04/18	3.4	55.57	6	55.95	55.30	-2.6	10,878	-0.02%
2022/04/15	13	56.10	15	56.09	55.60	-2	10,439	-0.02%
2022/04/14	5	54.78	3	54.67	55.50	2	9,471	0.02%
2022/04/12	2	52.35	0	0.00	52.80	2	9,096	0.02%
2022/04/11	1	53.30	7	53.71	53.60	-6	8,999	-0.07%
2022/04/08	5	52.46	0	0.00	52.90	5	8,831	0.06%
2022/04/07	2	52.10	0	0.00	51.60	2	8,700	0.02%
2022/04/06	0	0.00	2	53.50	53.90	-2	8,537	-0.02%
2022/04/01	3	53.83	0	0.00	54.00	3	8,419	0.04%
2022/03/31	30	55.45	18	55.54	54.70	12	8,231	0.15%
2022/03/30	1	54.00	1	53.90	54.30	0	7,199	0.00%
2022/03/29	23	54.03	1	53.80	54.00	22	7,173	0.31%
2022/03/28	25	53.00	24	53.88	54.70	1	7,042	0.01%
2022/03/25	10	53.48	6	53.62	53.80	4	6,846	0.06%
2022/03/24	32	54.63	23	55.32	53.70	9	6,702	0.13%
2022/03/23	12	54.22	15	54.50	54.70	-3	6,272	-0.05%
2022/03/22	11	53.81	7	54.10	54.90	4	5,971	0.07%
2022/03/21	19	53.87	77	53.71	54.10	-58	5,535	-1.05%
2022/03/18	21	50.16	19	50.79	50.80	2	4,688	0.04%
2022/03/17	15	50.98	3	51.53	51.10	12	4,392	0.27%
2022/03/16	51	51.25	85	52.01	51.90	-34	4,011	-0.85%
2022/03/15	24	49.65	45	49.70	49.10	-21	3,156	-0.67%
2022/03/14	1	48.55	25	48.04	50.10	-24	2,651	-0.91%
2022/03/11	2	44.93	5	45.56	45.55	-3	2,123	-0.14%
2022/03/10	1	44.35	6	44.07	44.45	-5	1,991	-0.25%
2022/03/08	1	41.20	0	0.00	41.50	1	1,950	0.05%
2022/03/04	0	0.00	0.2	43.75	43.75	-0.2	1,915	-0.01%
2022/03/03	3	42.60	0.8	43.55	43.30	2.2	1,922	0.11%
2022/03/01	2	41.70	0	0.00	42.55	2	1,975	0.10%
2022/02/24	1	41.50	0	0.00	41.20	1	2,028	0.05%
2022/02/23	1	42.50	0	0.00	42.40	1	2,053	0.05%
2022/02/22	24	42.69	0	0.00	42.70	24	2,081	1.15%
2022/02/15	5	42.65	0	0.00	42.65	5	2,422	0.21%
2022/02/09	0	0.00	1.2	43.87	44.00	-1.2	2,656	-0.05%
2022/01/25	4	41.25	0	0.00	41.25	4	2,745	0.15%
2022/01/24	1	41.50	0	0.00	41.85	1	2,822	0.04%
2022/01/21	2	42.65	0	0.00	42.30	2	2,841	0.07%
2022/01/18	0.1	43.85	0	0.00	43.30	0.1	3,167	0.00%
2022/01/14	1	43.95	0	0.00	43.50	1	3,482	0.03%
2022/01/13	1.1	44.17	0.5	44.35	44.25	0.6	4,141	0.01%
2022/01/12	0	0.00	1	44.30	44.35	-1	4,166	-0.02%
2022/01/11	1	45.20	1	44.65	44.50	0	4,173	0.00%
2022/01/07	1	44.80	0	0.00	44.70	1	4,168	0.02%
2022/01/05	9	45.61	0	0.00	45.35	9	4,189	0.21%
2022/01/03	0	0.00	1	45.20	44.85	-1	4,206	-0.02%
2021/12/29	1	45.35	0	0.00	45.35	1	4,370	0.02%
2021/12/23	1	44.45	0	0.00	44.80	1	5,005	0.02%
2021/12/17	11	43.20	1	43.10	43.05	10	5,268	0.19%
2021/12/15	3	43.35	0	0.00	43.55	3	5,231	0.06%
2021/12/13	2	43.40	0.5	43.47	43.30	1.5	5,242	0.03%
2021/12/08	0	0.00	1	44.50	44.30	-1	5,196	-0.02%
2021/12/07	1	45.00	1	45.20	45.00	0	5,129	0.00%
2021/12/06	0	0.00	2	45.18	45.35	-2	5,120	-0.04%
2021/11/26	0	0.00	1	45.35	44.70	-1	5,164	-0.02%
2021/11/24	2	45.60	0	0.00	45.75	2	5,148	0.04%
2021/11/23	2	45.85	0	0.00	45.95	2	5,135	0.04%
2021/11/22	3	44.63	2	45.40	45.55	1	5,109	0.02%
2021/11/19	12	45.03	2	45.00	45.00	10	5,067	0.20%
2021/11/18	2	45.15	0	0.00	45.60	2	5,047	0.04%
2021/11/17	0	0.00	1	45.40	45.55	-1	5,015	-0.02%
2021/11/16	1	45.15	1	45.65	45.65	0	4,981	0.00%
2021/11/15	0	0.00	5	43.40	43.95	-5	4,853	-0.10%
2021/11/12	1	43.30	3	43.12	43.60	-2	4,821	-0.04%
2021/11/11	1	43.15	0	0.00	43.25	1	4,783	0.02%
2021/11/09	5	42.75	0	0.00	42.55	5	4,734	0.11%
2021/11/08	4	41.71	4	41.58	42.05	0	4,663	0.00%
2021/11/04	3	40.92	3.4	40.98	40.95	-0.4	4,715	-0.01%
2021/11/02	4	41.23	4	41.54	41.25	0	4,741	0.00%
2021/11/01	0	0.00	1	41.45	42.05	-1	4,685	-0.02%
2021/10/29	0	0.00	1	41.00	41.15	-1	4,661	-0.02%
2021/10/28	1	40.75	1	40.90	41.10	0	4,626	0.00%
2021/10/27	3	39.43	0	0.00	39.75	3	4,571	0.07%
2021/10/26	17	39.33	1	39.10	39.35	16	4,630	0.35%
2021/10/22	11.2	41.34	3	41.53	41.50	8.2	4,748	0.17%
2021/10/21	21	41.29	44.2	41.48	41.30	-23.2	4,695	-0.49%
2021/10/15	10.1	45.80	0	0.00	45.75	10.1	4,047	0.25%
2021/10/14	1	45.55	0	0.00	45.40	1	4,070	0.02%
2021/10/12	0	0.00	1.4	46.76	46.25	-1.4	4,124	-0.03%
2021/10/08	2	47.40	1	47.65	46.90	1	4,124	0.02%
2021/10/07	1	47.80	1	46.80	47.80	0	4,125	0.00%
2021/10/06	1.1	46.52	0	0.00	46.50	1.1	4,154	0.03%
2021/10/05	0	0.00	1	46.35	46.20	-1	4,050	-0.02%
2021/10/04	2	46.45	1	46.75	46.40	1	4,066	0.02%
2021/10/01	32	48.72	44	48.14	46.50	-12	4,025	-0.30%
2021/09/30	6	48.78	4	48.85	48.75	2	3,694	0.05%
2021/09/29	9	48.56	9	48.07	48.70	0	3,488	0.00%
2021/09/28	0	0.00	3	46.60	47.05	-3	3,193	-0.09%
2021/09/14	1	45.20	0	0.00	45.50	1	3,755	0.03%
2021/09/09	1	44.70	0	0.00	45.10	1	4,336	0.02%
2021/09/07	0	0.00	1	45.90	46.00	-1	4,414	-0.02%
2021/09/06	2	47.85	0	0.00	47.85	2	4,409	0.05%
2021/08/31	2	48.55	0	0.00	49.00	2	4,429	0.05%
2021/08/26	0	0.00	1	47.60	47.60	-1	4,563	-0.02%
2021/08/18	0	0.00	7	45.63	46.70	-7	4,801	-0.15%
2021/08/11	1	47.30	18	47.31	47.35	-17	5,088	-0.33%
2021/08/09	9	49.37	0	0.00	49.20	9	5,268	0.17%
2021/08/06	3	50.20	2	50.20	50.00	1	5,382	0.02%
2021/08/04	2	50.55	2	51.00	50.90	0	5,830	0.00%
2021/08/02	4	50.33	1	51.00	50.10	3	5,988	0.05%
2021/07/30	3	49.90	14	49.95	50.50	-11	6,044	-0.18%
2021/07/29	4	50.01	1	50.60	50.20	3	6,132	0.05%
2021/07/28	29	50.76	1	51.30	50.30	28	6,125	0.46%
2021/07/27	3	49.80	7	50.71	51.00	-4	6,037	-0.07%
2021/07/26	6	49.77	2	49.88	49.75	4	6,042	0.07%
2021/07/21	4	49.15	0	0.00	49.05	4	6,317	0.06%
2021/07/16	8	50.24	0	0.00	50.20	8	6,657	0.12%
2021/07/15	0.7	50.20	2	49.78	50.20	-1.3	6,934	-0.02%
2021/07/14	13	49.25	5	49.10	49.05	8	7,047	0.11%
2021/07/13	0	0.00	5	49.70	49.70	-5	7,214	-0.07%
2021/07/12	0	0.00	11	49.68	49.70	-11	7,453	-0.15%
2021/07/09	3	49.15	0	0.00	49.10	3	7,525	0.04%
2021/07/07	2	50.00	0	0.00	49.90	2	8,285	0.02%
2021/07/05	1	49.90	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	10	50.10	50.00	-10	9,650	-0.10%
2021/07/01	0	0.00	42	50.14	50.00	-42	9,895	-0.42%
2021/06/30	0	0.00	1	50.60	50.80	-1	10,034	-0.01%
2021/06/28	1	50.80	0	0.00	51.00	1	10,209	0.01%
2021/06/25	2	52.40	10	52.20	52.30	-8	10,177	-0.08%
2021/06/24	8	52.60	3	52.70	52.30	5	10,163	0.05%
2021/06/23	16	52.59	3.1	52.98	53.00	12.9	10,154	0.13%
2021/06/22	3.1	52.58	14	52.29	53.00	-10.9	10,174	-0.11%
2021/06/21	0	0.00	3	50.30	50.20	-3	9,833	-0.03%
2021/06/18	8	51.26	2	50.75	50.40	6	9,937	0.06%
2021/06/16	0	0.00	2	50.40	49.95	-2	10,130	-0.02%
2021/06/15	1	49.90	0	0.00	50.00	1	10,400	0.01%
2021/06/10	1	48.85	0	0.00	49.15	1	10,789	0.01%
2021/06/09	2	48.83	10	49.15	48.70	-8	11,185	-0.07%
2021/06/08	13	49.35	10	49.80	49.40	3	11,737	0.03%
2021/06/07	1	49.60	0	0.00	50.00	1	12,061	0.01%
2021/06/04	12	50.72	10	51.50	50.30	2	12,105	0.02%
2021/06/02	2	50.85	0	0.00	51.00	2	12,397	0.02%
2021/05/31	0	0.00	1	51.50	51.20	-1	13,051	-0.01%
2021/05/28	2	51.30	2	51.60	51.20	0	13,746	0.00%
2021/05/27	2	50.65	1	50.90	51.50	1	13,815	0.01%
2021/05/26	1	50.40	2	50.15	50.40	-1	13,869	-0.01%
2021/05/25	2	49.40	1	49.00	49.80	1	13,915	0.01%
2021/05/24	6	48.23	1	47.70	48.35	5	14,033	0.04%
2021/05/21	2	48.03	11	48.13	48.10	-9	14,176	-0.06%
2021/05/20	12	48.20	1	48.65	47.55	11	14,394	0.08%
2021/05/19	2	47.90	16	48.24	48.80	-14	14,474	-0.10%
2021/05/18	6	46.93	1	45.55	47.45	5	14,584	0.03%
2021/05/17	16	45.87	1	44.75	44.65	15	14,712	0.10%
2021/05/14	14	48.27	15	48.08	47.50	-1	14,647	-0.01%
2021/05/13	3	47.03	11	46.18	47.00	-8	14,627	-0.05%
2021/05/12	12	44.33	31	44.99	45.75	-19	14,724	-0.13%
2021/05/11	2	49.25	2	50.60	49.20	0	14,627	0.00%
2021/05/10	6	52.00	9	52.81	52.00	-3	15,070	-0.02%
2021/05/07	2	52.30	1	52.00	52.50	1	15,779	0.01%
2021/05/06	21	51.96	11	52.15	51.70	10	15,779	0.06%
2021/05/05	1	49.55	5.3	50.29	49.50	-4.3	15,623	-0.03%
2021/05/04	7	49.22	21	49.28	49.35	-14	15,716	-0.09%
2021/05/03	3	52.33	0	0.00	52.00	3	15,725	0.02%
2021/04/29	1	53.20	1	53.50	53.50	0	15,766	0.00%
2021/04/28	12	53.57	0	0.00	53.50	12	15,790	0.08%
2021/04/27	5	54.30	2	53.95	54.10	3	15,841	0.02%
2021/04/26	2	54.05	35	54.40	54.20	-33	15,879	-0.21%
2021/04/23	17	53.82	0	0.00	53.70	17	16,025	0.11%
2021/04/22	5	54.82	2	54.80	54.10	3	16,084	0.02%
2021/04/21	12	56.53	9	56.73	56.30	3	15,904	0.02%
2021/04/20	29	55.82	3	56.00	56.00	26	15,756	0.17%
2021/04/19	5	56.08	4	56.18	56.30	1	15,798	0.01%
2021/04/16	2	55.40	5	55.68	56.10	-3	15,903	-0.02%
2021/04/15	8	53.93	5	53.70	53.70	3	15,762	0.02%
2021/04/14	14	54.21	5	54.00	54.10	9	15,998	0.06%
2021/04/13	15	56.65	26	56.76	55.40	-11	16,006	-0.07%
2021/04/12	42	56.82	17	56.49	56.40	25	15,934	0.16%
2021/04/09	9	56.14	10	56.74	57.30	-1	16,319	-0.01%
2021/04/08	2	54.45	5	54.88	54.30	-3	16,049	-0.02%
2021/04/07	5	54.26	0	0.00	54.40	5	16,015	0.03%
2021/04/06	0	0.00	1	53.40	53.40	-1	16,165	-0.01%
2021/04/01	0	0.00	3	52.70	52.70	-3	16,164	-0.02%
2021/03/31	0	0.00	2	53.10	52.80	-2	16,177	-0.01%
2021/03/26	0	0.00	10.6	52.12	52.60	-10.6	16,622	-0.06%
2021/03/25	1	51.80	2	52.00	51.80	-1	16,865	-0.01%
2021/03/24	0	0.00	14	53.54	53.20	-14	17,349	-0.08%
2021/03/23	7	53.91	1	54.00	53.90	6	17,498	0.03%
2021/03/22	50	54.04	43	53.13	53.20	7	17,696	0.04%
2021/03/19	4	54.40	1	54.60	54.00	3	18,236	0.02%
2021/03/18	1	55.00	9	55.40	55.00	-8	18,672	-0.04%
2021/03/17	0	0.00	14	53.88	53.80	-14	19,532	-0.07%
2021/03/16	12	55.08	10	54.82	54.70	2	20,212	0.01%
2021/03/15	10	55.46	6	55.55	55.10	4	20,601	0.02%
2021/03/12	18	54.86	11	54.79	54.60	7	21,284	0.03%
2021/03/11	12	53.68	9	53.24	53.10	3	21,124	0.01%
2021/03/10	1	52.00	0	0.00	52.00	1	21,286	0.00%
2021/03/09	0	0.00	2	52.65	51.80	-2	21,847	-0.01%
2021/03/08	7	52.83	30	52.22	51.90	-23	21,986	-0.10%
2021/03/05	10	51.86	10	51.53	51.40	0	22,218	0.00%
2021/03/04	22	53.31	30	53.53	52.70	-8	22,943	-0.03%
2021/03/03	23	52.83	18	53.12	53.90	5	23,991	0.02%
2021/03/02	3	50.80	6	50.80	50.20	-3	24,507	-0.01%
2021/02/26	1	50.70	1	50.00	50.10	0	26,263	0.00%
2021/02/24	26	50.93	5	50.62	50.40	21	26,877	0.08%
2021/02/23	3	51.47	11	51.65	51.70	-8	27,023	-0.03%
2021/02/22	6	51.17	6	50.93	51.40	0	27,601	0.00%
2021/02/19	2	50.30	3	50.32	50.00	-1	27,761	0.00%
2021/02/18	1	50.50	25	50.13	50.50	-24	27,860	-0.09%
2021/02/17	2	49.23	1	48.10	49.30	1	27,884	0.00%
2021/02/05	1	47.50	2	47.78	47.55	-1	27,902	0.00%
2021/02/04	3	47.73	3	48.08	47.45	0	28,067	0.00%
2021/02/03	9	48.12	1	48.00	47.20	8	28,193	0.03%
2021/02/02	4	46.93	1	46.80	46.70	3	28,299	0.01%
2021/02/01	21	46.64	21	46.53	46.75	0	28,457	0.00%
2021/01/29	4	48.29	3	48.80	47.90	1	28,128	0.00%
2021/01/28	5	46.75	8	47.09	46.55	-3	28,220	-0.01%
2021/01/27	4	47.06	3	47.08	47.70	1	28,560	0.00%
2021/01/26	15	47.88	10	47.44	47.15	5	29,167	0.02%
2021/01/25	5	47.45	17	47.79	48.10	-12	29,673	-0.04%
2021/01/22	12	46.34	1	46.25	46.45	11	30,115	0.04%
2021/01/21	1	45.20	0	0.00	45.40	1	30,797	0.00%
2021/01/20	44	47.08	193	46.11	45.30	-149	32,476	-0.46%	大賣/鉅額交易
2021/01/19	32	47.60	22	47.34	47.55	10	32,656	0.03%
2021/01/18	25	45.60	25	46.08	47.65	0	33,008	0.00%
2021/01/15	10	47.29	1	47.00	47.05	9	33,369	0.03%
2021/01/14	4	48.08	3	48.12	48.10	1	33,472	0.00%
2021/01/13	14	48.39	12	48.25	48.20	2	33,635	0.01%
2021/01/12	10	48.88	2	48.68	48.25	8	33,857	0.02%
2021/01/11	3	49.33	3	49.30	49.45	0	34,026	0.00%
2021/01/08	72	48.05	25	47.78	48.20	47	34,121	0.14%
2021/01/07	62	47.88	46	48.95	47.75	16	34,457	0.05%
2021/01/06	22	47.93	14	47.39	47.10	8	35,051	0.02%
2021/01/05	13	48.92	22	49.05	48.65	-9	35,154	-0.03%
2021/01/04	53	50.89	12	49.15	49.10	41	35,607	0.12%
2020/12/31	28	54.28	8	54.01	53.60	20	35,064	0.06%
2020/12/30	40	56.01	1.3	56.24	56.20	38.7	34,948	0.11%
2020/12/29	3	56.10	4	56.50	55.90	-1	35,653	0.00%
2020/12/28	0	0.00	6	55.40	55.20	-6	35,848	-0.02%
2020/12/25	7	54.49	14	54.96	54.60	-7	36,510	-0.02%
2020/12/24	6	55.02	3	54.73	54.70	3	36,688	0.01%
2020/12/23	9	55.16	5	55.22	54.30	4	36,828	0.01%
2020/12/22	8	55.08	15	53.75	53.10	-7	37,382	-0.02%
2020/12/21	33	55.47	12	55.55	55.50	21	37,567	0.06%
2020/12/18	29	55.11	57	56.03	55.80	-28	38,202	-0.07%
2020/12/17	11	52.91	8	52.90	53.00	3	38,116	0.01%
2020/12/16	23	53.43	5.1	53.92	54.20	18	38,160	0.05%
2020/12/15	61.1	52.69	26.1	52.23	51.80	35	38,056	0.09%
2020/12/14	33	55.02	22	56.09	55.60	11	37,801	0.03%
2020/12/11	52	58.18	38	58.77	55.80	14	37,521	0.04%
2020/12/10	52	63.51	57	63.60	61.70	-5	36,688	-0.01%
2020/12/09	17	62.20	25	63.04	63.30	-8	36,539	-0.02%
2020/12/08	31	59.95	36	60.31	61.50	-5	37,342	-0.01%
2020/12/07	10.1	56.49	15	57.81	58.20	-4.9	37,134	-0.01%
2020/12/04	29	57.38	16	57.47	57.30	13	37,103	0.04%
2020/12/03	28	58.83	33	58.91	58.30	-5	37,234	-0.01%
2020/12/02	60	57.51	6	57.77	57.40	54	37,364	0.14%
2020/12/01	31	58.58	14	57.89	58.00	17	38,275	0.04%
2020/11/30	21	57.96	23	58.13	58.50	-2	38,300	-0.01%
2020/11/27	83	58.03	70	57.67	56.70	13	37,928	0.03%
2020/11/26	42	56.40	43	56.32	55.60	-1	37,034	0.00%
2020/11/25	34	54.49	88	55.43	56.10	-54	36,177	-0.15%
2020/11/24	32	51.15	13	51.26	51.00	19	34,519	0.06%
2020/11/23	4	49.71	10	50.87	50.90	-6	34,095	-0.02%
2020/11/20	14	49.96	12	50.12	49.65	2	33,763	0.01%
2020/11/19	18	50.59	9	51.06	50.30	9	33,458	0.03%
2020/11/18	5	48.47	7	49.05	49.75	-2	32,719	-0.01%
2020/11/17	15	48.42	24	47.86	47.65	-9	32,390	-0.03%
2020/11/16	5	47.86	1	48.05	47.55	4	32,271	0.01%
2020/11/13	11	48.60	8	48.29	48.55	3	32,114	0.01%
2020/11/12	1	47.60	0	0.00	47.20	1	32,031	0.00%
2020/11/10	2	48.45	21	49.08	48.80	-19	32,097	-0.06%
2020/11/09	63	50.35	28	50.21	49.85	35	31,720	0.11%
2020/11/06	3	49.87	3	49.92	50.00	0	31,373	0.00%
2020/11/05	22	50.64	21	51.02	50.20	1	31,123	0.00%
2020/11/04	14	49.55	30	49.78	49.00	-16	30,304	-0.05%
2020/11/03	53	49.86	34	49.84	49.60	19	29,905	0.06%
2020/11/02	18	49.04	15	49.13	49.05	3	29,259	0.01%
2020/10/30	10	51.04	7	50.63	48.15	3	28,635	0.01%
2020/10/29	36	51.97	22	51.94	51.90	14	27,928	0.05%
2020/10/28	88	52.37	121	52.57	53.00	-33	27,143	-0.12%	大賣/
2020/10/27	3	50.05	22	49.24	48.75	-19	25,399	-0.07%
2020/10/26	19	49.26	11	49.36	49.45	8	25,117	0.03%
2020/10/23	49	48.12	58	48.28	49.00	-9	24,608	-0.04%
2020/10/22	15	46.80	2	46.65	47.00	13	24,019	0.05%
2020/10/21	5	46.18	2	46.40	46.10	3	23,783	0.01%
2020/10/20	6	46.09	0	0.00	45.90	6	23,587	0.03%
2020/10/19	9	47.65	4	48.19	47.25	5	23,359	0.02%
2020/10/16	7	48.49	3	48.13	47.40	4	23,270	0.02%
2020/10/15	6	49.58	4	50.20	49.30	2	22,868	0.01%
2020/10/14	39	51.03	89	51.70	50.70	-50	22,361	-0.22%
2020/10/13	10	48.74	8	49.19	49.40	2	21,443	0.01%
2020/10/12	8	48.33	38	48.65	49.40	-30	20,980	-0.14%
2020/10/08	6	46.98	7	47.08	47.00	-1	20,214	0.00%
2020/10/07	5	46.43	2	46.98	46.55	3	19,873	0.02%
2020/10/06	22	46.78	21	47.02	46.90	1	19,520	0.01%
2020/10/05	4	44.09	4	44.04	45.60	0	18,668	0.00%
2020/09/30	25	43.30	32	43.02	42.70	-7	18,081	-0.04%
2020/09/29	3	42.37	3	42.08	41.65	0	17,218	0.00%
2020/09/28	13	42.77	16	42.33	43.10	-3	16,997	-0.02%
2020/09/25	16	44.73	9	44.84	42.65	7	16,664	0.04%
2020/09/24	16	46.00	7	46.19	44.75	9	15,808	0.06%
2020/09/23	60	46.03	30	46.15	47.10	30	15,373	0.20%
2020/09/22	47	49.04	8	50.06	48.40	39	14,434	0.27%
2020/09/21	10	51.62	9	51.46	51.50	1	13,840	0.01%
2020/09/18	6	51.82	2	52.20	51.20	4	13,532	0.03%
2020/09/17	8	51.65	7	51.77	51.30	1	13,284	0.01%
2020/09/16	11	51.30	5	51.50	51.60	6	12,833	0.05%
2020/09/15	7	50.97	2	52.10	52.00	5	12,553	0.04%
2020/09/14	32	51.54	36	50.70	51.50	-4	12,216	-0.03%
2020/09/11	80	54.57	84	53.62	52.40	-4	11,514	-0.03%
2020/09/10	35	49.84	17	51.69	53.40	18	10,049	0.18%
2020/09/09	22	49.33	0	0.00	49.75	22	9,160	0.24%
2020/09/08	26	48.94	23	48.81	48.50	3	8,760	0.03%
2020/09/07	0	0.00	48	49.42	51.00	-48	8,130	-0.59%
2020/09/04	71	45.11	33	45.48	46.60	38	7,381	0.51%
2020/09/03	22	42.96	8	43.21	44.30	14	6,205	0.23%
2020/09/02	3	41.27	5	41.11	42.15	-2	5,672	-0.04%
2020/09/01	6	39.33	7.8	39.31	39.95	-1.8	5,137	-0.03%
2020/08/31	6	36.58	3	36.93	37.60	3	4,513	0.07%
2020/08/25	1	33.10	0	0.00	32.75	1	3,897	0.03%
2020/08/21	0	0.00	2	33.05	32.75	-2	4,006	-0.05%
2020/08/19	1	34.00	0	0.00	34.25	1	3,841	0.03%
2020/08/18	5	35.50	5	34.05	34.05	0	3,756	0.00%
2020/08/17	0	0.00	3	34.50	34.50	-3	3,596	-0.08%
2020/08/14	3	32.15	6	31.68	31.40	-3	3,273	-0.09%
2020/08/12	0	0.00	2	30.75	31.25	-2	3,091	-0.06%
2020/08/04	1	31.00	0	0.00	30.90	1	3,392	0.03%
2020/08/03	3	31.00	7	30.80	30.90	-4	3,406	-0.12%
2020/07/31	1	30.45	0	0.00	30.60	1	3,347	0.03%
2020/07/30	0	0.00	1	30.40	30.45	-1	3,316	-0.03%
2020/07/29	6	29.70	0	0.00	29.80	6	3,276	0.18%
2020/07/23	4	30.96	1	31.50	31.55	3	3,207	0.09%
2020/07/22	1	30.70	1	30.55	30.75	0	3,084	0.00%
2020/07/17	0	0.00	20	28.80	28.70	-20	2,808	-0.71%
2020/07/16	0	0.00	1	28.75	29.00	-1	2,818	-0.04%
2020/07/15	20	30.03	30	29.00	28.90	-10	2,787	-0.36%
2020/07/10	1	28.60	0	0.00	28.90	1	2,733	0.04%
2020/07/09	1	28.85	0	0.00	28.90	1	2,707	0.04%
2020/07/02	10	28.30	0	0.00	28.30	10	2,692	0.37%
2020/06/23	0	0.00	2	27.95	27.55	-2	2,745	-0.07%
2020/06/11	3	28.00	0	0.00	28.20	3	2,896	0.10%
2020/06/04	0	0.00	0.4	28.15	28.30	-0.4	3,067	-0.01%
2020/06/03	0	0.00	1	28.10	28.10	-1	3,093	-0.03%
2020/06/01	0	0.00	3	28.52	28.65	-3	3,033	-0.10%
2020/05/28	1	29.20	0	0.00	29.20	1	2,941	0.03%
2020/05/27	0	0.00	2	28.30	28.00	-2	2,845	-0.07%
2020/05/26	2	27.75	0	0.00	27.60	2	2,843	0.07%
2020/05/15	0	0.00	9	27.63	27.55	-9	2,868	-0.31%
2020/05/14	0	0.00	5	27.55	27.50	-5	2,833	-0.18%
2020/05/11	0	0.00	10	27.20	27.20	-10	2,698	-0.37%
2020/04/17	0	0.00	10	24.55	24.40	-10	3,533	-0.28%
2020/03/18	20	21.85	0	0.00	21.85	20	3,853	0.52%
2020/03/17	10	21.65	0	0.00	21.70	10	3,843	0.26%
2020/03/02	0	0.00	1	26.00	25.80	-1	3,465	-0.03%
2020/02/24	0	0.00	1	26.85	26.75	-1	3,251	-0.03%
2020/02/19	1	27.00	0	0.00	27.50	1	3,185	0.03%
2020/02/14	1	27.45	0	0.00	27.45	1	3,146	0.03%
2020/02/12	0	0.00	2	28.10	28.05	-2	3,030	-0.07%
2020/02/11	0	0.00	1	28.00	28.05	-1	2,997	-0.03%
2020/02/10	0	0.00	0.9	28.05	28.20	-0.9	2,951	-0.03%
2020/02/07	21	28.93	0	0.00	28.40	21	2,903	0.72%
2020/02/04	3	26.85	1	27.60	27.60	2	2,610	0.08%
2020/02/03	3	26.85	0	0.00	26.90	3	2,527	0.12%
2020/01/31	1	27.05	0	0.00	27.05	1	2,446	0.04%
2020/01/20	2	27.30	0	0.00	27.75	2	2,227	0.09%
2020/01/13	1	25.75	0	0.00	25.95	1	1,732	0.06%
2020/01/09	2	26.00	2	26.15	26.45	0	1,620	0.00%
2019/12/31	0	0.00	19	24.30	24.30	-19	1,110	-1.71%
2019/12/18	0	0.00	3	22.00	22.00	-3	784	-0.38%
2019/11/26	3	21.35	0	0.00	21.40	3	576	0.52%
2019/09/12	0	0.00	0.1	20.30	20.30	-0.1	677	-0.01%
2019/08/26	3	20.90	0	0.00	20.90	3	651	0.46%
2019/06/14	0	0.00	5	20.95	20.90	-5	895	-0.56%
2019/06/11	5	21.10	0	0.00	20.95	5	892	0.56%
2019/04/11	2	20.95	2	20.80	20.65	0	447	0.00%
2018/11/26	0	0.00	0.3	20.15	20.20	-0.3	939	-0.03%
2018/10/11	0	0.00	2	20.20	20.15	-2	1,099	-0.18%
2018/10/05	2	21.70	1	21.50	21.10	1	1,073	0.09%
2018/10/04	2	21.70	1	21.55	21.65	1	1,037	0.10%
2018/08/28	0	0.00	5	21.44	21.40	-5	1,159	-0.43%
2018/07/10	0	0.00	0.8	20.75	20.90	-0.8	1,395	-0.06%
2018/07/06	0	0.00	2	20.10	20.30	-2	1,402	-0.14%
2018/06/21	1	20.75	0	0.00	20.75	1	2,617	0.04%
2018/06/14	7	21.39	0	0.00	21.20	7	2,592	0.27%
2018/05/29	2	20.95	0	0.00	20.95	2	2,465	0.08%
2018/05/28	1	21.05	0	0.00	20.85	1	2,461	0.04%
2018/05/22	0	0.00	1	21.40	21.10	-1	2,404	-0.04%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/04/18	1	22.10	1	21.95	22.20	0	2,349	0.00%
2018/04/09	3	24.40	0	0.00	24.40	3	2,110	0.14%
2018/04/03	30	22.15	30	22.25	22.70	0	1,772	0.00%
2018/03/30	3	22.60	0	0.00	22.00	3	1,650	0.18%
2018/03/27	0	0.00	0.8	20.60	20.65	-0.8	1,464	-0.05%
2018/01/10	3	22.20	0	0.00	21.90	3	3,220	0.09%
2018/01/05	0	0.00	1	22.50	22.45	-1	3,405	-0.03%