中興電 (1513)-中國信託-高雄券商分點個股進出

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
178.5
漲跌
▼3.0
漲幅
-1.65%
成交量
25,371張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9.8	178.47	12.2	179.78	178.50	-2.4	52,072	0.00%
2024/05/02	11.3	183.75	8	183.44	181.50	3.3	51,753	0.01%
2024/04/30	7.3	182.90	13.1	184.01	184.00	-5.8	51,643	-0.01%
2024/04/29	16.5	187.11	5	187.80	186.00	11.4	51,533	0.02%
2024/04/26	8.3	190.99	6	191.92	188.50	2.3	51,334	0.00%
2024/04/25	9.1	191.93	22.1	192.30	191.00	-13	51,103	-0.03%
2024/04/24	8.2	191.94	16.2	193.37	194.50	-8	50,876	-0.02%
2024/04/23	28.1	188.83	34.2	188.04	188.50	-6.1	50,409	-0.01%
2024/04/22	53.5	195.82	41.1	188.71	185.00	12.4	49,867	0.02%
2024/04/19	61.6	199.74	67.1	198.62	197.50	-5.5	49,722	-0.01%
2024/04/18	147.3	208.85	142.1	205.87	203.50	5.2	48,651	0.01%	大買/大賣/
2024/04/17	65.1	201.34	82.5	204.27	209.50	-17.5	47,241	-0.04%
2024/04/16	118.8	194.05	111.3	192.54	190.50	7.4	46,063	0.02%	大買/大賣/
2024/04/15	173.1	207.09	121.6	202.52	203.00	51.5	45,031	0.11%	大買/大賣/
2024/04/12	116	201.64	170.6	203.70	212.00	-54.6	43,106	-0.13%	大買/大賣/
2024/04/11	84	193.80	130.6	192.29	193.00	-46.6	41,192	-0.11%	大賣/
2024/04/10	149.7	183.53	78.5	182.34	183.00	71.2	39,715	0.18%	大買/
2024/04/09	49.3	185.28	57.1	185.84	185.00	-7.8	38,905	-0.02%
2024/04/08	31.4	181.00	29.2	182.69	182.00	2.2	37,888	0.01%
2024/04/03	5.1	178.12	1	178.00	178.50	4.1	37,537	0.01%
2024/04/02	69.9	180.13	74	178.84	178.50	-4.1	37,896	-0.01%
2024/04/01	31.3	180.74	13	179.06	177.50	18.3	37,647	0.05%
2024/03/29	25.5	177.37	31.2	178.15	179.50	-5.7	37,363	-0.02%
2024/03/28	17.8	179.23	24.1	179.25	177.00	-6.3	37,041	-0.02%
2024/03/27	103.6	182.58	83.6	182.98	176.00	20	36,624	0.05%	大買/
2024/03/26	109.7	193.33	74.4	192.11	187.00	35.3	35,782	0.10%	大買/
2024/03/25	51.6	186.52	56.7	185.41	185.00	-5.2	34,312	-0.02%
2024/03/22	30.8	182.47	26.7	181.54	177.50	4.1	33,672	0.01%
2024/03/21	34.7	182.23	69.4	182.67	181.50	-34.6	33,132	-0.10%
2024/03/20	24.7	178.12	22.6	176.90	177.00	2.1	32,525	0.01%
2024/03/19	51.8	181.66	43.1	182.31	180.00	8.7	32,176	0.03%
2024/03/18	57.4	178.73	80.2	177.95	178.50	-22.8	31,332	-0.07%
2024/03/15	62.6	169.86	35.1	170.72	169.50	27.5	30,161	0.09%
2024/03/14	53.8	171.28	49	172.28	173.00	4.8	29,428	0.02%
2024/03/13	89.3	176.13	90.3	177.08	173.50	-1	28,573	0.00%
2024/03/12	30.7	169.72	46.5	170.91	170.00	-15.7	27,673	-0.06%
2024/03/11	15.2	163.41	7	164.57	164.50	8.2	27,174	0.03%
2024/03/08	39.5	163.65	163.9	160.33	161.50	-124.4	27,954	-0.45%	大賣/鉅額交易
2024/03/07	24.6	169.96	21.4	170.72	171.00	3.2	27,655	0.01%
2024/03/06	33.5	171.94	41.3	171.90	174.00	-7.8	27,315	-0.03%
2024/03/05	61.4	171.67	59.6	172.46	169.00	1.8	26,916	0.01%
2024/03/04	28.5	169.68	26	169.73	167.00	2.5	26,085	0.01%
2024/03/01	129.8	174.33	49.7	173.29	171.00	80.2	25,637	0.31%	大買/
2024/02/29	55.1	164.89	106.8	166.51	171.00	-51.7	25,071	-0.21%	大賣/
2024/02/27	95.9	155.82	56	156.63	155.50	39.9	24,554	0.16%
2024/02/26	74.1	153.21	92.2	154.15	153.00	-18	23,116	-0.08%
2024/02/23	118.8	143.08	64.8	141.05	143.00	54	21,278	0.25%	大買/
2024/02/22	13.3	133.38	29.2	133.53	133.50	-15.9	20,025	-0.08%
2024/02/21	16.2	132.88	27.4	132.12	132.50	-11.2	19,435	-0.06%
2024/02/20	33.5	129.57	30.3	128.67	128.00	3.2	18,717	0.02%
2024/02/19	90.9	132.01	69.2	131.16	129.50	21.7	18,222	0.12%
2024/02/16	12.2	127.11	53.5	126.54	129.00	-41.3	17,327	-0.24%
2024/02/15	10.2	120.45	13	120.88	120.50	-2.8	16,675	-0.02%
2024/02/05	3	123.00	3.2	122.73	122.50	-0.2	16,458	0.00%
2024/02/02	16.2	126.75	37.5	126.98	124.50	-21.3	16,382	-0.13%
2024/02/01	5.1	123.53	15.9	122.08	126.00	-10.8	15,842	-0.07%
2024/01/31	8	118.25	11	119.55	119.50	-3	15,471	-0.02%
2024/01/30	13	120.19	17	119.74	118.50	-4	15,427	-0.03%
2024/01/29	4.3	120.00	7.2	120.22	120.50	-3	15,401	-0.02%
2024/01/25	15	118.80	1	119.50	118.00	14	15,376	0.09%
2024/01/24	4	120.25	1	120.00	119.50	3	15,377	0.02%
2024/01/23	5	120.00	10.6	120.09	120.50	-5.6	15,353	-0.04%
2024/01/22	5	118.20	2.5	118.30	118.50	2.5	15,229	0.02%
2024/01/19	2.1	115.53	0	0.00	115.50	2.1	15,158	0.01%
2024/01/18	0.3	115.00	2.1	115.24	115.50	-1.8	15,123	-0.01%
2024/01/17	9.6	116.24	2	115.00	115.00	7.6	15,100	0.05%
2024/01/16	11	119.77	3	119.00	118.50	8	15,014	0.05%
2024/01/15	34.5	122.44	29	122.22	121.50	5.5	14,985	0.04%
2024/01/12	5	120.50	4	121.75	120.50	1	14,450	0.01%
2024/01/11	5.5	119.00	7	119.07	119.00	-1.5	14,280	-0.01%
2024/01/10	8	119.25	3.2	120.34	119.50	4.8	14,256	0.03%
2024/01/09	16.1	119.22	14	119.79	120.00	2.1	14,231	0.01%
2024/01/08	3	119.17	3	119.67	118.00	0	14,041	0.00%
2024/01/05	3.2	118.81	0	0.00	119.50	3.2	13,983	0.02%
2024/01/04	21.1	118.83	14	118.43	118.50	7.1	13,953	0.05%
2024/01/03	7.3	118.95	7.1	119.43	120.00	0.2	13,844	0.00%
2024/01/02	1.1	118.59	4	118.63	119.00	-2.9	13,740	-0.02%
2023/12/29	19.5	117.87	14	116.50	116.50	5.5	13,628	0.04%
2023/12/28	61.5	120.53	55.2	118.99	119.00	6.3	13,402	0.05%
2023/12/27	6	116.08	1	116.50	116.00	5	13,064	0.04%
2023/12/26	5	116.30	2	116.50	116.50	3	13,137	0.02%
2023/12/25	8	118.25	11	118.91	117.50	-3	13,135	-0.02%
2023/12/22	10.2	115.50	1	115.50	116.00	9.2	13,138	0.07%
2023/12/21	6.2	115.20	0.7	115.50	115.00	5.5	13,158	0.04%
2023/12/20	1.3	116.82	1	116.50	117.50	0.3	13,256	0.00%
2023/12/19	7.4	117.28	8.4	118.10	117.00	-1	13,432	-0.01%
2023/12/18	7.5	121.63	8	120.44	120.50	-0.5	13,267	0.00%
2023/12/15	17.5	123.68	118.2	123.46	122.00	-100.7	13,270	-0.76%	大賣/
2023/12/14	6.6	124.90	22	125.68	125.00	-15.4	12,954	-0.12%
2023/12/13	17.4	125.37	9	126.33	124.50	8.4	12,770	0.07%
2023/12/12	5	125.40	2.1	126.49	125.00	3	12,593	0.02%
2023/12/11	13.7	125.02	7.3	125.34	126.00	6.5	12,486	0.05%
2023/12/08	11.3	126.79	13.1	126.27	126.00	-1.8	12,323	-0.01%
2023/12/07	59.6	130.10	58.3	128.49	126.50	1.3	12,095	0.01%
2023/12/06	109.2	129.03	105	127.67	126.50	4.2	11,279	0.04%	大買/大賣/
2023/12/05	151.3	128.75	129.3	129.61	129.50	22	10,637	0.21%	大買/大賣/
2023/12/04	27.3	123.39	40	124.49	126.50	-12.7	9,665	-0.13%
2023/12/01	20.5	121.68	13	122.27	120.50	7.5	9,186	0.08%
2023/11/30	22.1	121.64	9.1	121.51	121.50	13	8,955	0.14%
2023/11/29	63.1	122.08	68	121.67	121.00	-4.9	8,700	-0.06%
2023/11/28	15	122.07	90.1	122.20	124.00	-75.1	8,670	-0.87%
2023/11/27	48.1	120.65	58.4	120.81	119.00	-10.3	8,074	-0.13%
2023/11/24	45.5	113.01	61.2	114.60	117.00	-15.7	7,031	-0.22%
2023/11/22	0.6	103.00	0	0.00	102.50	0.6	6,087	0.01%
2023/11/20	5.1	102.61	0	0.00	102.50	5.1	6,700	0.08%
2023/11/17	1	103.50	0	0.00	104.00	1	6,811	0.01%
2023/11/16	1.2	103.02	1	103.50	103.00	0.2	7,063	0.00%
2023/11/15	3	103.50	5	103.80	103.50	-2	7,245	-0.03%
2023/11/14	1	100.50	0	0.00	102.00	1	7,559	0.01%
2023/11/13	0	0.00	2	102.00	101.00	-2	7,712	-0.03%
2023/11/10	7	102.64	2.6	101.83	102.50	4.4	7,809	0.06%
2023/11/09	3	99.67	2	99.55	99.30	1	7,914	0.01%
2023/11/08	9.5	100.76	0	0.00	100.50	9.5	8,173	0.12%
2023/11/07	0	0.00	2	101.75	102.50	-2	8,286	-0.02%
2023/11/06	3	101.17	3	100.00	100.50	0	8,595	0.00%
2023/11/03	1.4	98.04	0	0.00	98.30	1.4	8,862	0.02%
2023/11/02	0	0.00	0.3	96.40	96.50	-0.3	9,014	0.00%
2023/11/01	2.2	93.43	9	93.98	94.50	-6.8	9,171	-0.07%
2023/10/31	2.7	94.66	22	94.56	93.20	-19.3	9,418	-0.20%
2023/10/30	0.2	98.25	2	97.65	97.60	-1.8	9,597	-0.02%
2023/10/27	3.2	100.12	1	99.50	99.10	2.2	10,035	0.02%
2023/10/26	2	100.50	8	100.50	100.00	-6	10,689	-0.06%
2023/10/25	4	101.88	3	101.83	102.00	1	10,942	0.01%
2023/10/24	1.2	100.83	0	0.00	100.00	1.2	11,195	0.01%
2023/10/23	2	99.90	3.6	100.03	99.90	-1.6	11,515	-0.01%
2023/10/20	4.1	95.99	3.7	95.93	96.20	0.4	12,125	0.00%
2023/10/19	0.7	98.50	5	98.34	98.10	-4.3	12,985	-0.03%
2023/10/18	1.4	99.90	6.1	99.87	99.00	-4.7	15,240	-0.03%
2023/10/17	7.5	101.24	1	101.00	100.00	6.5	15,255	0.04%
2023/10/16	0	102.50	1.2	101.90	102.50	-1.2	15,299	-0.01%
2023/10/13	7.3	102.86	2	103.00	102.50	5.3	15,899	0.03%
2023/10/12	0	0.00	0.4	106.00	106.00	-0.4	16,830	0.00%
2023/10/11	3.3	106.30	16.3	105.94	105.00	-13	17,571	-0.07%
2023/10/06	3.2	107.17	0	0.00	106.50	3.2	17,839	0.02%
2023/10/05	3.5	108.57	3	108.33	108.00	0.5	18,353	0.00%
2023/10/04	2	106.50	3	106.50	106.00	-1	18,485	-0.01%
2023/10/03	3	108.33	0	110.00	107.50	3	18,637	0.02%
2023/10/02	3	108.67	19.5	108.49	109.00	-16.5	18,658	-0.09%
2023/09/28	1.2	107.37	10	106.60	107.50	-8.9	18,760	-0.05%
2023/09/27	11	106.18	6	105.50	106.00	5	18,958	0.03%
2023/09/26	3	106.33	2.2	106.05	106.50	0.8	19,279	0.00%
2023/09/25	4.1	105.27	2.2	105.77	106.50	1.9	19,535	0.01%
2023/09/22	25.1	102.06	31.1	102.85	102.00	-6	19,807	-0.03%
2023/09/21	3.1	99.09	6	98.78	98.70	-2.9	19,786	-0.01%
2023/09/20	3.4	98.94	7	100.16	100.50	-3.6	20,212	-0.02%
2023/09/19	0	102.00	1	101.00	101.00	-1	21,159	0.00%
2023/09/18	3.5	101.94	1	102.50	101.50	2.5	21,570	0.01%
2023/09/15	0	0.00	2	104.25	103.50	-2	21,917	-0.01%
2023/09/14	8	103.69	13	103.88	104.00	-5	22,855	-0.02%
2023/09/13	6.5	102.44	1	103.00	103.00	5.5	24,493	0.02%
2023/09/12	4.3	104.24	8.1	102.90	104.00	-3.8	25,234	-0.01%
2023/09/11	3.5	105.43	8.1	105.08	103.50	-4.6	25,422	-0.02%
2023/09/08	12	107.08	13	106.92	107.00	-1	25,417	0.00%
2023/09/07	7.3	109.39	5.1	109.40	108.50	2.2	25,460	0.01%
2023/09/06	4.3	111.02	5	110.90	110.50	-0.7	25,598	0.00%
2023/09/05	0.5	111.00	7	110.71	110.50	-6.6	25,749	-0.03%
2023/09/04	2.4	110.13	4	110.00	110.50	-1.6	26,296	-0.01%
2023/09/01	46.1	115.06	46	112.29	111.50	0.1	26,383	0.00%
2023/08/31	25	113.80	4	113.00	113.50	21	26,307	0.08%
2023/08/30	6	113.00	4	113.38	112.50	2	26,707	0.01%
2023/08/29	8	112.69	2.3	112.97	113.50	5.7	27,595	0.02%
2023/08/28	10.2	112.81	2.1	112.26	112.00	8.1	27,759	0.03%
2023/08/25	13.1	114.12	4.2	114.03	113.50	8.9	28,023	0.03%
2023/08/24	15.1	115.34	28.3	114.78	115.00	-13.2	28,049	-0.05%
2023/08/23	2.1	110.24	2	110.25	110.00	0.1	27,866	0.00%
2023/08/22	8.3	110.98	7.1	110.37	110.00	1.2	28,028	0.00%
2023/08/21	6.3	115.03	2.2	113.82	113.50	4.1	28,267	0.01%
2023/08/18	64.5	113.41	22.3	113.58	113.00	42.2	28,524	0.15%
2023/08/17	15.3	110.20	11	110.14	110.00	4.3	29,040	0.01%
2023/08/16	6.1	109.12	10.3	109.87	110.50	-4.2	30,136	-0.01%
2023/08/15	16.1	112.36	5	111.90	111.50	11.1	30,547	0.04%
2023/08/14	18.7	109.45	8.4	112.06	108.50	10.3	30,904	0.03%
2023/08/11	7	115.50	8	114.88	114.50	-1	30,741	0.00%
2023/08/10	69.3	114.35	28.1	114.47	114.00	41.2	30,744	0.13%
2023/08/09	34.3	117.85	30.2	116.62	116.00	4.1	30,557	0.01%
2023/08/08	11	116.18	5.3	115.05	115.00	5.7	30,456	0.02%
2023/08/07	23	116.09	12.1	115.45	116.50	10.9	30,508	0.04%
2023/08/04	21.3	113.42	23.3	115.38	116.00	-2	30,557	-0.01%
2023/08/02	22.9	112.01	9	112.67	110.50	13.9	30,912	0.04%
2023/08/01	17.4	114.21	8.2	113.98	114.00	9.2	31,242	0.03%
2023/07/31	39.1	117.38	70.1	118.31	117.00	-31	31,031	-0.10%
2023/07/28	65.5	112.61	12.7	111.83	112.50	52.8	30,730	0.17%
2023/07/27	16.1	110.22	28	110.68	110.50	-11.9	30,849	-0.04%
2023/07/26	8.8	108.83	34.9	111.72	108.00	-26.1	31,164	-0.08%
2023/07/25	36.6	109.85	97.5	110.04	111.50	-60.9	30,943	-0.20%
2023/07/24	42.2	107.42	85.2	107.54	106.00	-42.9	30,413	-0.14%
2023/07/21	207.7	111.08	65.2	110.81	112.50	142.5	29,560	0.48%	大買/鉅額交易
2023/07/20	8	110.50	1.2	110.50	110.50	6.8	27,579	0.02%
2023/07/19	17.5	122.50	5.9	122.50	122.50	11.6	27,680	0.04%
2023/07/18	52.2	138.63	15	137.60	136.00	37.2	27,923	0.13%
2023/07/17	95.8	143.10	153.4	143.05	141.00	-57.6	27,568	-0.21%	大賣/
2023/07/14	87.7	136.86	84.1	137.26	137.50	3.6	26,769	0.01%
2023/07/13	46.1	134.43	17	134.35	134.00	29.1	26,358	0.11%
2023/07/12	59.5	135.30	29	136.09	135.00	30.5	26,624	0.11%
2023/07/11	11	133.14	16	133.19	132.50	-5	26,629	-0.02%
2023/07/10	12.2	131.62	12	131.92	131.50	0.2	27,644	0.00%
2023/07/07	12.3	129.93	1	130.01	129.50	11.3	29,020	0.04%
2023/07/06	9.1	131.05	11	131.68	131.00	-1.9	30,136	-0.01%
2023/07/05	21.9	131.68	11	131.32	130.50	10.9	30,694	0.04%
2023/07/04	25.9	135.09	11	135.41	134.50	14.9	30,911	0.05%
2023/07/03	18.5	137.82	24.4	137.98	138.00	-5.9	30,585	-0.02%
2023/06/30	35.8	134.60	34.1	135.72	137.00	1.7	30,420	0.01%
2023/06/29	22.5	130.20	22	130.89	132.00	0.5	30,058	0.00%
2023/06/28	31	131.05	34.2	128.68	129.00	-3.2	29,950	-0.01%
2023/06/27	112.4	137.24	79.1	134.47	132.00	33.3	29,588	0.11%	大買/
2023/06/26	14.7	133.48	13	133.92	133.50	1.7	28,728	0.01%
2023/06/21	31	131.53	23.2	131.78	132.50	7.8	28,415	0.03%
2023/06/20	42.1	133.21	33.1	133.21	132.00	8.9	28,198	0.03%
2023/06/19	58	130.48	40	129.95	128.50	18	27,496	0.07%
2023/06/16	13.1	121.76	97.3	125.38	128.00	-84.2	26,242	-0.32%
2023/06/15	5.1	116.05	16.5	114.41	116.50	-11.4	25,876	-0.04%
2023/06/14	8.1	113.19	4.1	113.98	112.50	4	25,834	0.02%
2023/06/13	8	112.81	7	112.57	113.00	1	26,087	0.00%
2023/06/12	7.8	112.12	8	112.13	112.00	-0.2	26,193	0.00%
2023/06/09	7	115.36	4	114.63	114.50	3	26,243	0.01%
2023/06/08	27	117.70	23	117.76	115.50	4	26,403	0.02%
2023/06/07	14	114.54	31	115.05	115.50	-17	26,307	-0.06%
2023/06/06	13.1	114.04	7	113.43	113.50	6.1	26,795	0.02%
2023/06/05	14	116.71	41.2	116.64	115.00	-27.2	27,143	-0.10%
2023/06/02	69.4	118.80	53.1	118.03	117.00	16.3	27,268	0.06%
2023/06/01	20.3	114.73	143	114.06	113.50	-122.7	26,580	-0.46%	大賣/鉅額交易
2023/05/31	16	114.50	29.3	114.56	114.50	-13.3	26,685	-0.05%
2023/05/30	8.1	112.64	7	113.07	112.00	1.1	26,711	0.00%
2023/05/29	15	113.70	19	114.08	113.50	-4	26,795	-0.01%
2023/05/26	10.2	111.91	2	112.25	112.00	8.2	26,934	0.03%
2023/05/25	56	114.41	32.3	114.29	112.50	23.7	27,119	0.09%
2023/05/24	16.7	111.97	20.1	111.62	112.50	-3.4	27,238	-0.01%
2023/05/23	60	115.59	23	114.61	114.00	37	27,844	0.13%
2023/05/22	171.2	114.45	269.5	114.80	117.00	-98.4	27,613	-0.36%	大買/大賣/
2023/05/19	156.5	109.44	20	110.03	109.00	136.5	27,075	0.50%	大買/鉅額交易
2023/05/18	25	108.92	59.1	107.70	108.00	-34.1	27,176	-0.13%
2023/05/17	17	105.65	28	105.93	105.00	-11	28,152	-0.04%
2023/05/16	10	104.50	14	104.46	105.00	-4	28,366	-0.01%
2023/05/15	21.1	104.31	12	104.88	104.50	9.1	28,463	0.03%
2023/05/12	33	101.80	8.2	102.51	104.50	24.8	28,779	0.09%
2023/05/11	33	101.80	8.2	102.51	101.00	24.8	29,244	0.08%
2023/05/10	15	104.70	9.1	105.23	106.00	5.9	29,307	0.02%
2023/05/09	173.2	106.32	37.6	106.76	103.50	135.6	29,207	0.46%	大買/鉅額交易
2023/05/08	38.2	110.56	43	110.64	110.50	-4.8	28,694	-0.02%
2023/05/05	25	107.90	6	107.42	108.00	19	28,409	0.07%
2023/05/04	15	107.77	68.8	107.85	109.50	-53.8	28,632	-0.19%
2023/05/03	31	106.02	16	106.84	105.50	15	28,745	0.05%
2023/05/02	14	107.32	17.1	106.28	108.00	-3.1	29,213	-0.01%
2023/04/28	3.1	101.66	24	101.50	101.50	-20.9	29,050	-0.07%
2023/04/27	8	100.82	19	101.92	101.00	-11	29,303	-0.04%
2023/04/26	7	103.00	15	102.77	103.00	-8	29,210	-0.03%
2023/04/25	28.2	104.33	18	104.33	102.50	10.2	29,185	0.03%
2023/04/24	12	104.71	18	105.00	105.00	-6	29,020	-0.02%
2023/04/21	19.2	102.69	41	103.38	102.50	-21.8	29,141	-0.07%
2023/04/20	64	107.14	3	107.50	105.50	61	29,050	0.21%
2023/04/19	27	108.20	15.1	107.11	108.00	11.9	29,152	0.04%
2023/04/18	30	108.48	22.1	109.48	109.00	7.9	29,337	0.03%
2023/04/17	27	108.50	133	108.81	109.00	-106	29,711	-0.36%	大賣/鉅額交易
2023/04/14	109.2	106.63	43.3	107.17	105.50	65.9	30,650	0.21%	大買/
2023/04/13	75.6	109.66	31.2	110.27	108.00	44.4	31,030	0.14%
2023/04/12	77.8	112.86	164.8	114.18	115.00	-87	29,982	-0.29%	大賣/
2023/04/11	93.1	106.39	124.1	107.21	108.00	-31	28,569	-0.11%	大賣/
2023/04/10	53.8	99.16	87	99.95	101.50	-33.2	27,451	-0.12%
2023/04/07	74	97.88	81	97.37	96.80	-7	27,042	-0.03%
2023/04/06	6.2	95.30	10.6	94.93	95.70	-4.4	26,696	-0.02%
2023/03/31	11	94.63	9	95.27	94.60	2	26,774	0.01%
2023/03/30	5	95.70	7	95.16	96.00	-2	26,767	-0.01%
2023/03/29	15	95.24	21	95.35	94.70	-6	26,888	-0.02%
2023/03/28	27	94.62	26	94.38	94.80	1	27,207	0.00%
2023/03/27	72.3	94.93	15	95.35	94.50	57.3	27,414	0.21%
2023/03/24	18.1	96.48	24	96.55	95.90	-5.9	27,702	-0.02%
2023/03/23	9	96.39	5	96.24	95.90	4	28,349	0.01%
2023/03/22	53.6	97.56	14	98.55	97.00	39.6	28,665	0.14%
2023/03/21	19	99.78	19	99.80	98.50	0	28,670	0.00%
2023/03/20	53.1	97.83	51.5	98.07	98.80	1.6	28,472	0.01%
2023/03/17	30	94.02	16	94.46	94.90	14	28,219	0.05%
2023/03/16	26.6	93.28	22	93.47	93.20	4.6	28,177	0.02%
2023/03/15	19.1	95.33	9	95.33	95.00	10.1	28,284	0.04%
2023/03/14	7.2	96.12	9	95.87	94.70	-1.8	29,368	-0.01%
2023/03/13	19.4	95.25	25.3	94.80	95.50	-5.9	29,706	-0.02%
2023/03/10	41.4	97.42	31.2	97.48	96.90	10.2	30,663	0.03%
2023/03/09	39.2	99.10	65.2	99.08	100.50	-26	30,515	-0.09%
2023/03/08	39.9	100.35	43.5	100.80	100.50	-3.6	30,102	-0.01%
2023/03/07	58	98.01	41.2	98.73	98.50	16.8	29,772	0.06%
2023/03/06	10.2	96.63	27.5	96.70	97.00	-17.3	29,510	-0.06%
2023/03/03	15.4	95.72	18	96.48	94.60	-2.6	29,941	-0.01%
2023/03/02	64	96.06	69.2	96.93	96.10	-5.2	29,813	-0.02%
2023/03/01	11.5	96.14	22	95.65	96.50	-10.5	29,532	-0.04%
2023/02/24	28.3	95.57	21.1	96.78	94.90	7.2	29,498	0.02%
2023/02/23	30.2	96.00	35.1	96.32	95.70	-4.9	29,418	-0.02%
2023/02/22	93.4	95.40	54.6	95.33	94.20	38.8	29,235	0.13%
2023/02/21	97.3	94.88	90.6	95.35	96.40	6.7	29,050	0.02%
2023/02/20	41.4	91.16	51	91.77	92.10	-9.6	28,150	-0.03%
2023/02/17	43.8	89.50	56	89.34	90.70	-12.2	27,666	-0.04%
2023/02/16	60.1	87.67	29	87.93	87.80	31.1	27,018	0.12%
2023/02/15	88	88.36	82.6	88.72	86.50	5.4	26,505	0.02%
2023/02/14	37	83.83	18	84.07	84.10	19	25,066	0.08%
2023/02/13	15	82.47	41.5	81.97	83.00	-26.5	24,737	-0.11%
2023/02/10	40.1	82.56	33	83.29	81.90	7.1	24,572	0.03%
2023/02/09	91	82.21	90.6	82.32	82.00	0.4	24,140	0.00%
2023/02/08	38	80.21	19	79.89	79.20	19	23,532	0.08%
2023/02/07	24	79.05	2	78.80	79.20	22	23,300	0.09%
2023/02/06	12.1	78.31	4	78.50	78.40	8.1	23,265	0.03%
2023/02/03	12.8	78.52	27	78.52	78.10	-14.2	23,280	-0.06%
2023/02/02	25	81.05	8.1	82.17	79.80	16.9	23,012	0.07%
2023/02/01	9.1	80.37	27	80.31	80.20	-17.9	22,598	-0.08%
2023/01/31	33	79.41	40.1	79.25	81.00	-7.1	22,175	-0.03%
2023/01/30	30.1	74.09	17	75.20	75.50	13.1	21,424	0.06%
2023/01/17	13	73.35	2.2	73.03	73.10	10.8	21,062	0.05%
2023/01/16	3	71.13	3.8	71.58	71.60	-0.8	20,731	0.00%
2023/01/13	4	70.73	5.1	71.27	70.60	-1.1	20,671	-0.01%
2023/01/12	9	71.32	4.1	71.72	71.20	4.9	20,626	0.02%
2023/01/11	25	73.14	25	72.96	72.00	0	20,520	0.00%
2023/01/10	21.4	72.31	58.1	72.24	72.40	-36.7	20,260	-0.18%
2023/01/09	19	72.22	8	72.55	73.20	11	20,082	0.05%
2023/01/06	5.3	71.85	25	71.16	72.70	-19.8	19,803	-0.10%
2023/01/05	22.1	73.11	29	72.08	71.90	-6.9	19,569	-0.04%
2023/01/04	44.1	74.14	76.1	74.25	74.00	-32	18,947	-0.17%
2023/01/03	21	70.31	37.2	71.33	72.10	-16.2	17,477	-0.09%
2022/12/30	4	67.80	7.5	67.71	67.20	-3.5	16,587	-0.02%
2022/12/29	3.6	66.77	4	66.93	67.00	-0.4	16,476	0.00%
2022/12/28	3	67.47	7	67.16	67.00	-4	16,418	-0.02%
2022/12/27	14.1	67.24	4	67.23	67.40	10.1	16,377	0.06%
2022/12/26	1.1	66.39	7.5	66.85	66.50	-6.4	16,059	-0.04%
2022/12/23	2	66.40	6.4	66.45	66.00	-4.4	16,020	-0.03%
2022/12/22	10	66.16	3	65.90	65.90	7	15,969	0.04%
2022/12/21	53	65.52	17	65.72	65.50	36	15,986	0.23%
2022/12/20	18	65.89	57	64.80	64.00	-39	15,893	-0.25%
2022/12/19	21.2	65.96	18	66.27	66.00	3.2	15,688	0.02%
2022/12/16	13	67.75	22	67.97	68.30	-9	15,539	-0.06%
2022/12/15	23	67.66	36	67.76	68.50	-13	15,149	-0.09%
2022/12/14	23.5	65.46	21.2	65.47	66.50	2.3	14,477	0.02%
2022/12/13	11.2	65.04	22	64.30	63.60	-10.9	14,285	-0.08%
2022/12/12	14.1	64.27	15	64.33	64.00	-0.9	14,425	-0.01%
2022/12/09	21	63.80	9	63.69	63.70	12	14,465	0.08%
2022/12/08	8	62.95	4	63.18	63.10	4	14,355	0.03%
2022/12/07	46	63.70	23.4	62.73	62.80	22.6	14,172	0.16%
2022/12/06	52.3	65.93	36.1	65.67	64.50	16.2	13,764	0.12%
2022/12/05	48.2	65.48	7	65.00	64.80	41.2	12,633	0.33%
2022/12/02	32.6	63.64	106.5	63.45	65.20	-73.9	12,341	-0.60%	大賣/
2022/12/01	41	59.40	72	59.61	59.30	-31	11,167	-0.28%
2022/11/30	22.1	58.14	9	58.63	58.90	13.1	11,006	0.12%
2022/11/29	7.2	58.23	12	57.86	57.90	-4.8	10,836	-0.04%
2022/11/28	67	57.68	13	58.05	58.50	54	10,752	0.50%
2022/11/25	36	57.47	14	57.81	57.20	22	10,536	0.21%
2022/11/24	20	55.41	21	55.91	55.80	-1	10,090	-0.01%
2022/11/23	20	55.24	21	55.04	54.60	-1	10,199	-0.01%
2022/11/22	13.1	55.55	6.5	55.29	55.10	6.6	10,247	0.06%
2022/11/21	13	53.77	18	56.04	55.70	-5	10,152	-0.05%
2022/11/18	15	54.54	5.1	54.73	54.20	9.9	10,005	0.10%
2022/11/17	34	53.40	30.1	53.94	55.40	3.9	9,856	0.04%
2022/11/16	3	52.20	0	0.00	52.20	3	9,646	0.03%
2022/11/15	7.1	53.02	1.3	53.24	53.20	5.9	9,931	0.06%
2022/11/14	3	52.53	1.3	52.56	52.50	1.8	10,096	0.02%
2022/11/11	1	51.60	7	52.23	51.70	-6	10,244	-0.06%
2022/11/10	5	52.20	1	52.50	51.80	4	10,364	0.04%
2022/11/09	3	53.17	10.5	52.91	53.10	-7.5	10,932	-0.07%
2022/11/08	7.3	54.14	4	53.80	52.90	3.3	11,144	0.03%
2022/11/07	10	53.19	10	53.75	53.50	0	11,328	0.00%
2022/11/04	6	52.82	3.3	53.19	53.00	2.7	11,785	0.02%
2022/11/03	0.3	52.00	11	52.80	52.80	-10.7	12,344	-0.09%
2022/11/02	3.1	52.40	4	52.45	52.20	-0.9	12,540	-0.01%
2022/11/01	23	51.35	24	52.18	52.40	-1	12,539	-0.01%
2022/10/31	4	49.50	0	0.00	49.40	4	12,488	0.03%
2022/10/28	3.5	49.32	2	49.53	49.05	1.5	12,647	0.01%
2022/10/26	15.3	50.50	2	50.65	50.00	13.3	13,071	0.10%
2022/10/25	7	51.57	6	51.10	51.10	1	13,337	0.01%
2022/10/24	19	52.79	6	52.90	52.00	13	14,101	0.09%
2022/10/21	4	52.40	1	52.80	52.10	3	14,806	0.02%
2022/10/20	4	53.00	15	52.73	52.80	-11	14,905	-0.07%
2022/10/19	1	55.10	1	55.50	54.20	0	14,966	0.00%
2022/10/18	7	54.66	6	54.43	54.40	1	15,164	0.01%
2022/10/17	21	54.08	16	53.31	54.50	5	15,381	0.03%
2022/10/14	0	0.00	2	55.65	55.40	-2	15,541	-0.01%
2022/10/13	5	54.38	0	0.00	53.20	5	15,544	0.03%
2022/10/12	7	55.57	11.1	55.44	56.10	-4.1	15,480	-0.03%
2022/10/11	2.3	56.38	4.3	56.14	56.40	-2	15,523	-0.01%
2022/10/07	5	57.48	0	0.00	57.10	5	15,900	0.03%
2022/10/06	1	57.50	7.6	57.37	57.50	-6.6	16,073	-0.04%
2022/10/05	14	57.66	6	57.63	57.00	8	16,339	0.05%
2022/10/04	4	57.10	2	56.80	57.20	2	16,400	0.01%
2022/10/03	4	56.73	0	0.00	56.20	4	16,561	0.02%
2022/09/30	15	56.83	3	56.30	56.90	12	16,874	0.07%
2022/09/29	18	57.79	22.2	57.28	57.00	-4.2	17,211	-0.02%
2022/09/28	14.2	58.91	4	58.00	57.60	10.2	17,426	0.06%
2022/09/27	5	61.00	23	59.96	60.90	-18	17,803	-0.10%
2022/09/26	22	62.37	5	62.06	60.60	17	18,300	0.09%
2022/09/23	7	65.03	3	63.83	63.80	4	19,012	0.02%
2022/09/22	1	66.30	4	65.30	66.60	-3	19,281	-0.02%
2022/09/21	12	66.47	9.3	66.07	65.40	2.7	19,677	0.01%
2022/09/20	15.1	64.90	20.2	65.89	66.30	-5.2	20,980	-0.02%
2022/09/19	25.1	65.73	21	65.15	64.20	4.1	21,765	0.02%
2022/09/16	1.2	66.01	4	65.73	64.50	-2.8	21,976	-0.01%
2022/09/15	1	66.30	2	66.80	66.00	-1	21,874	0.00%
2022/09/14	3	65.80	2	65.60	65.80	1	21,968	0.00%
2022/09/13	2	66.65	4.6	66.48	66.10	-2.6	21,968	-0.01%
2022/09/12	9	65.94	3.1	66.01	66.00	5.9	21,911	0.03%
2022/09/08	5	66.32	29	66.31	66.90	-24	21,750	-0.11%
2022/09/07	2.1	63.90	4.3	63.96	63.80	-2.2	21,449	-0.01%
2022/09/06	3.2	63.88	3	63.43	63.50	0.2	21,508	0.00%
2022/09/05	2.2	65.16	4.2	65.47	65.20	-2	21,382	-0.01%
2022/09/02	3.3	64.97	3.2	64.94	64.80	0	21,343	0.00%
2022/09/01	11.3	65.92	30.2	65.87	65.80	-19	21,248	-0.09%
2022/08/31	17.3	66.64	5	66.78	66.20	12.3	21,323	0.06%
2022/08/30	9	66.10	22	66.23	66.30	-13	21,126	-0.06%
2022/08/29	0.3	64.47	2	64.75	64.40	-1.7	20,859	-0.01%
2022/08/26	18.3	64.43	15	64.39	64.20	3.3	20,704	0.02%
2022/08/25	13	65.55	8	65.43	65.00	5	20,571	0.02%
2022/08/24	9	65.24	5	65.60	65.40	4	20,454	0.02%
2022/08/23	14	65.30	14.6	65.70	65.80	-0.6	20,401	0.00%
2022/08/22	19	65.28	25	65.38	65.00	-6	20,372	-0.03%
2022/08/19	35	64.26	17	64.23	63.70	18	19,978	0.09%
2022/08/18	9	62.93	18	63.14	64.00	-9	19,698	-0.05%
2022/08/17	12.3	61.82	10	62.30	62.00	2.3	19,495	0.01%
2022/08/16	68.4	63.06	44	62.75	62.10	24.4	19,317	0.13%
2022/08/15	5	63.94	19.5	64.29	64.70	-14.5	18,711	-0.08%
2022/08/12	17	62.70	27	62.63	63.10	-10	18,500	-0.05%
2022/08/11	27	62.26	36	62.38	62.90	-9	18,272	-0.05%
2022/08/10	24.1	60.38	26.5	60.66	61.50	-2.4	17,823	-0.01%
2022/08/09	15	58.78	8	58.55	58.40	7	17,220	0.04%
2022/08/08	9.1	58.03	12	58.06	58.30	-2.9	17,080	-0.02%
2022/08/05	4	57.58	5	57.78	57.70	-1	17,148	-0.01%
2022/08/04	11.3	56.61	3.5	56.85	57.30	7.8	17,228	0.05%
2022/08/03	10.5	58.11	8.5	57.65	57.70	2	17,106	0.01%
2022/08/02	18.1	58.92	19.3	58.96	58.90	-1.2	16,927	-0.01%
2022/08/01	9	58.52	20	58.57	59.10	-11	16,851	-0.07%
2022/07/29	35	57.20	49.4	57.99	58.20	-14.4	16,566	-0.09%
2022/07/28	21	56.40	32.1	56.82	56.70	-11.1	15,807	-0.07%
2022/07/27	14.1	53.87	6	53.90	54.40	8.1	15,127	0.05%
2022/07/26	1	52.60	0	0.00	53.40	1	15,289	0.01%
2022/07/25	7.3	53.31	11	53.18	52.90	-3.7	15,443	-0.02%
2022/07/22	7	54.67	9	54.82	54.80	-2	15,678	-0.01%
2022/07/21	24.5	53.10	22	53.21	53.90	2.5	15,833	0.02%
2022/07/20	16.7	54.67	4	54.20	54.10	12.7	16,130	0.08%
2022/07/19	11	54.76	4	54.68	54.60	7	16,269	0.04%
2022/07/18	7	54.44	3	54.70	54.60	4	16,315	0.02%
2022/07/15	16	54.61	10.4	54.73	54.00	5.6	16,492	0.03%
2022/07/14	4	54.78	10	55.63	56.40	-6	16,753	-0.04%
2022/07/13	34.1	55.33	46.6	55.18	54.80	-12.6	17,209	-0.07%
2022/07/12	2.3	54.13	3	54.57	54.10	-0.8	17,341	0.00%
2022/07/11	3	54.27	4	54.63	55.00	-1	18,146	-0.01%
2022/07/08	14	55.33	12.2	54.89	54.20	1.8	18,223	0.01%
2022/07/07	17.6	55.03	21	55.05	55.50	-3.4	17,929	-0.02%
2022/07/06	12	54.94	11	54.62	54.10	1	17,590	0.01%
2022/07/05	44	55.42	72	55.50	54.70	-28	17,415	-0.16%
2022/07/04	43	55.16	51	55.31	55.60	-8	16,970	-0.05%
2022/07/01	47.3	55.53	45.1	56.12	55.50	2.3	16,541	0.01%
2022/06/30	21.1	55.25	18	55.11	55.10	3.1	15,706	0.02%
2022/06/29	23.1	54.40	27	54.85	54.40	-3.9	15,419	-0.03%
2022/06/28	137	55.72	123	55.39	55.00	14	15,986	0.09%	大買/大賣/
2022/06/27	130	54.29	119	54.01	54.90	11	14,665	0.08%	大買/大賣/
2022/06/24	37	51.88	73.1	51.50	53.80	-36.1	13,696	-0.26%
2022/06/23	46.4	48.90	1.6	48.93	48.95	44.8	13,228	0.34%
2022/06/22	9.3	49.23	5	48.98	49.05	4.3	13,237	0.03%
2022/06/21	0	0.00	1	48.15	48.55	-1	13,481	-0.01%
2022/06/20	7	47.34	5	47.33	46.90	2	13,750	0.01%
2022/06/17	2	47.63	1	47.75	47.95	1	14,125	0.01%
2022/06/16	2	48.05	1	48.55	47.65	1	14,939	0.01%
2022/06/15	1	48.00	5	49.40	48.05	-4	15,203	-0.03%
2022/06/14	1	49.30	3	49.05	49.30	-2	15,377	-0.01%
2022/06/13	1	49.95	1	50.40	49.95	0	16,195	0.00%
2022/06/10	2	50.90	3.8	51.00	51.30	-1.8	16,713	-0.01%
2022/06/09	14	51.09	1	51.50	51.10	13	17,198	0.08%
2022/06/08	2	49.83	1	49.95	49.80	1	17,165	0.01%
2022/06/07	1	50.60	9	50.20	50.10	-8	17,206	-0.05%
2022/06/06	2	50.20	2	50.30	50.00	0	17,158	0.00%
2022/06/02	4	50.13	1	50.50	50.20	3	17,196	0.02%
2022/06/01	3	50.77	7	50.93	50.80	-4	17,172	-0.02%
2022/05/31	7	51.33	13	51.43	51.50	-6	17,112	-0.04%
2022/05/30	11	51.91	1	52.10	51.90	10	17,036	0.06%
2022/05/27	4	49.76	0	0.00	49.80	4	16,810	0.02%
2022/05/26	6	49.94	0	0.00	49.40	6	16,750	0.04%
2022/05/25	1	49.40	1	49.35	49.50	0	16,661	0.00%
2022/05/24	6	49.87	6	49.18	49.00	0	16,638	0.00%
2022/05/23	7.1	50.15	1	50.10	50.10	6.1	16,545	0.04%
2022/05/20	8	49.51	10.1	49.29	48.95	-2.1	16,469	-0.01%
2022/05/19	0.2	48.90	3	48.50	49.00	-2.8	16,405	-0.02%
2022/05/18	10.2	49.99	17	49.54	49.45	-6.8	16,350	-0.04%
2022/05/17	6	49.42	5	49.90	49.75	1	16,270	0.01%
2022/05/16	2	48.98	9	49.13	49.45	-7	16,202	-0.04%
2022/05/13	13	48.14	12	48.56	48.75	1	16,067	0.01%
2022/05/12	5	47.45	21	46.60	46.35	-16	15,880	-0.10%
2022/05/11	1	49.50	1	48.35	48.05	0	15,656	0.00%
2022/05/10	1	50.00	3	49.50	49.50	-2	15,557	-0.01%
2022/05/09	6	50.06	20	50.30	50.00	-14	15,465	-0.09%
2022/05/06	8.4	52.11	1	51.80	51.80	7.4	15,251	0.05%
2022/05/05	2	52.70	4	52.40	52.40	-2	15,171	-0.01%
2022/05/04	8	52.34	21	52.53	52.60	-13	15,094	-0.09%
2022/05/03	30	53.08	49	52.95	52.50	-19	14,998	-0.13%
2022/04/29	22.4	55.12	16	54.84	54.40	6.4	14,716	0.04%
2022/04/28	25	56.73	13	57.33	55.60	12	14,435	0.08%
2022/04/27	21	56.81	20	56.82	57.00	1	13,926	0.01%
2022/04/26	27	56.68	12	56.29	56.40	15	13,487	0.11%
2022/04/25	11	54.58	6.5	54.22	54.10	4.5	12,923	0.03%
2022/04/22	13	56.72	9	56.08	56.50	4	12,677	0.03%
2022/04/21	11	56.72	8.1	56.71	56.30	2.9	12,534	0.02%
2022/04/20	37	57.73	39.1	57.42	57.60	-2.1	12,214	-0.02%
2022/04/19	97	56.74	90	57.13	57.30	7	11,523	0.06%
2022/04/18	37	56.12	25	55.31	55.30	12	10,878	0.11%
2022/04/15	29.2	55.62	37	55.82	55.60	-7.9	10,439	-0.08%
2022/04/14	14	54.54	8	55.09	55.50	6	9,471	0.06%
2022/04/13	0	0.00	0.4	53.00	52.90	-0.4	9,118	0.00%
2022/04/12	4	52.20	1	52.80	52.80	3	9,096	0.03%
2022/04/11	3.5	53.53	12	53.31	53.60	-8.5	8,999	-0.09%
2022/04/08	1	52.80	0	0.00	52.90	1	8,831	0.01%
2022/04/07	4	52.18	1.1	52.46	51.60	2.9	8,700	0.03%
2022/04/06	5	53.40	1	53.90	53.90	4	8,537	0.05%
2022/04/01	2	53.75	9	53.97	54.00	-7	8,419	-0.08%
2022/03/31	38.1	55.86	33	55.70	54.70	5.1	8,231	0.06%
2022/03/30	9	53.69	9	53.87	54.30	0	7,199	0.00%
2022/03/29	1	54.00	2	53.75	54.00	-1	7,173	-0.01%
2022/03/28	8	53.40	5	53.74	54.70	3	7,042	0.04%
2022/03/25	4	53.68	6	53.53	53.80	-2	6,846	-0.03%
2022/03/24	47	55.10	38	54.59	53.70	9	6,702	0.13%
2022/03/23	4	54.03	13	54.36	54.70	-9	6,272	-0.14%
2022/03/22	25	54.00	21.1	54.23	54.90	3.9	5,971	0.07%
2022/03/21	26	53.87	47	53.04	54.10	-21	5,535	-0.38%
2022/03/18	7	50.84	5.3	50.36	50.80	1.8	4,688	0.04%
2022/03/17	8	51.33	24.4	51.09	51.10	-16.4	4,392	-0.37%
2022/03/16	72.6	51.74	89	51.46	51.90	-16.4	4,011	-0.41%
2022/03/15	20	49.95	18.2	49.30	49.10	1.8	3,156	0.06%
2022/03/14	8.2	49.12	21.4	47.80	50.10	-13.2	2,651	-0.50%
2022/03/11	2	44.80	3	45.12	45.55	-1	2,123	-0.05%
2022/03/10	0	0.00	5	43.83	44.45	-5	1,991	-0.25%
2022/03/08	1	41.05	1.1	42.04	41.50	-0.1	1,950	-0.01%
2022/03/07	1	43.00	0	0.00	42.75	1	1,903	0.05%
2022/02/25	0	0.00	1	41.40	41.80	-1	1,986	-0.05%
2022/02/23	1	42.50	0	0.00	42.40	1	2,053	0.05%
2022/02/09	0	0.00	7	43.76	44.00	-7	2,656	-0.26%
2022/02/08	1	42.80	0	0.00	43.70	1	2,668	0.04%
2022/01/26	5	41.25	0	0.00	42.00	5	2,682	0.19%
2022/01/25	4	41.36	1	41.40	41.25	3	2,745	0.11%
2022/01/18	1	43.35	0	0.00	43.30	1	3,167	0.03%
2022/01/13	2	44.13	2	44.28	44.25	0	4,141	0.00%
2022/01/12	1	44.90	0	0.00	44.35	1	4,166	0.02%
2022/01/11	0	0.00	1	45.10	44.50	-1	4,173	-0.02%
2022/01/10	0	0.00	1.2	44.99	44.70	-1.2	4,154	-0.03%
2022/01/05	5	45.40	5.4	45.83	45.35	-0.4	4,189	-0.01%
2022/01/04	0	0.00	1	45.00	45.10	-1	4,176	-0.02%
2021/12/29	8	45.31	2	45.30	45.35	6	4,370	0.14%
2021/12/27	0	0.00	3	44.83	44.95	-3	4,438	-0.07%
2021/12/24	13	44.98	5	45.00	44.90	8	4,811	0.17%
2021/12/23	2	44.70	3	44.88	44.80	-1	5,005	-0.02%
2021/12/20	2.4	43.42	0	0.00	43.30	2.4	5,282	0.05%
2021/12/17	3	43.35	0	0.00	43.05	3	5,268	0.06%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/14	2	43.50	0	0.00	43.25	2	5,238	0.04%
2021/12/13	0	0.00	1	43.45	43.30	-1	5,242	-0.02%
2021/12/10	0	0.00	1	43.75	43.70	-1	5,235	-0.02%
2021/12/09	0	0.00	0.1	44.25	43.75	-0.1	5,229	0.00%
2021/12/06	1	45.35	0	0.00	45.35	1	5,120	0.02%
2021/12/02	30	45.73	5	45.08	44.80	25	5,147	0.49%
2021/12/01	0	0.00	1	45.20	45.15	-1	5,170	-0.02%
2021/11/30	1.1	45.45	1	45.50	44.85	0.1	5,205	0.00%
2021/11/29	1	44.75	2	44.35	44.50	-1	5,193	-0.02%
2021/11/26	0	0.00	1	45.10	44.70	-1	5,164	-0.02%
2021/11/23	7	45.82	3	45.90	45.95	4	5,135	0.08%
2021/11/22	1.1	45.51	1	45.40	45.55	0.1	5,109	0.00%
2021/11/19	1	45.00	5	45.08	45.00	-4	5,067	-0.08%
2021/11/18	0	0.00	3	45.15	45.60	-3	5,047	-0.06%
2021/11/17	1	45.25	5	45.33	45.55	-4	5,015	-0.08%
2021/11/16	0.2	44.79	1	45.35	45.65	-0.8	4,981	-0.02%
2021/11/15	0	0.00	3.1	43.79	43.95	-3.1	4,853	-0.06%
2021/11/12	3	43.32	0	0.00	43.60	3	4,821	0.06%
2021/11/11	3.1	43.10	0	0.00	43.25	3.1	4,783	0.06%
2021/11/10	2	42.30	0	0.00	42.60	2	4,747	0.04%
2021/11/08	3.2	41.86	4	42.06	42.05	-0.8	4,663	-0.02%
2021/11/05	2	41.18	10	40.90	41.25	-8	4,663	-0.17%
2021/11/04	2	41.33	1	40.85	40.95	1	4,715	0.02%
2021/11/03	2	41.15	1	41.20	41.15	1	4,743	0.02%
2021/11/02	3	41.40	1	42.35	41.25	2	4,741	0.04%
2021/11/01	4	41.71	2	42.05	42.05	2	4,685	0.04%
2021/10/29	0.1	41.15	0	0.00	41.15	0.1	4,661	0.00%
2021/10/28	1	39.95	2	41.05	41.10	-1	4,626	-0.02%
2021/10/26	7	39.32	0	0.00	39.35	7	4,630	0.15%
2021/10/25	7	40.16	0	0.00	40.20	7	4,527	0.15%
2021/10/22	7	41.53	3	41.25	41.50	4	4,748	0.08%
2021/10/21	23	41.39	7.1	41.31	41.30	15.9	4,695	0.34%
2021/10/20	0	0.00	1	46.40	45.75	-1	4,045	-0.02%
2021/10/19	0	0.00	6	46.33	46.50	-6	4,018	-0.15%
2021/10/18	1	45.80	1	46.50	45.75	0	4,021	0.00%
2021/10/15	0	0.00	2	45.65	45.75	-2	4,047	-0.05%
2021/10/14	3	45.52	0	0.00	45.40	3	4,070	0.07%
2021/10/13	10	45.80	0	0.00	45.85	10	4,126	0.24%
2021/10/12	0	0.00	2	46.55	46.25	-2	4,124	-0.05%
2021/10/08	6	47.28	2	47.35	46.90	4	4,124	0.10%
2021/10/07	4	47.08	3	47.40	47.80	1	4,125	0.02%
2021/10/06	5	47.39	4	47.28	46.50	1	4,154	0.02%
2021/10/05	2	46.28	3	46.53	46.20	-1	4,050	-0.02%
2021/10/04	1	47.25	5	46.92	46.40	-4	4,066	-0.10%
2021/10/01	19	48.62	22	48.33	46.50	-3	4,025	-0.07%
2021/09/30	17	48.98	16	48.84	48.75	1	3,694	0.03%
2021/09/29	13	48.72	4	48.74	48.70	9	3,488	0.26%
2021/09/27	0	0.00	2	46.35	46.25	-2	3,191	-0.06%
2021/09/17	4	45.90	3	46.10	45.90	1	3,451	0.03%
2021/09/16	5	46.66	2	46.35	46.30	3	3,559	0.08%
2021/09/10	1	45.25	0	0.00	45.55	1	4,257	0.02%
2021/09/09	0	0.00	4	44.85	45.10	-4	4,336	-0.09%
2021/09/08	0	0.00	1	45.30	45.00	-1	4,384	-0.02%
2021/09/07	4	45.90	5	45.93	46.00	-1	4,414	-0.02%
2021/09/06	4	48.26	1	48.10	47.85	3	4,409	0.07%
2021/09/03	4	48.60	0	0.00	48.70	4	4,376	0.09%
2021/09/02	0	0.00	2	48.55	48.50	-2	4,359	-0.05%
2021/08/31	0.1	48.70	1	49.15	49.00	-0.9	4,429	-0.02%
2021/08/30	1	48.50	0	0.00	48.50	1	4,467	0.02%
2021/08/25	2	47.55	0	0.00	47.70	2	4,605	0.04%
2021/08/24	2	47.38	2	47.23	47.35	0	4,633	0.00%
2021/08/23	1	46.90	1	46.25	46.90	0	4,666	0.00%
2021/08/20	1	45.90	1	45.55	46.00	0	4,715	0.00%
2021/08/19	1	46.30	0	0.00	46.00	1	4,764	0.02%
2021/08/18	0	0.00	1	45.55	46.70	-1	4,801	-0.02%
2021/08/16	0	0.00	15	46.88	46.45	-15	4,928	-0.30%
2021/08/13	0	0.00	5	47.10	47.10	-5	4,912	-0.10%
2021/08/11	0	0.00	2	47.40	47.35	-2	5,088	-0.04%
2021/08/10	4	48.48	15	48.18	48.20	-11	5,155	-0.21%
2021/08/06	0	0.00	1	50.10	50.00	-1	5,382	-0.02%
2021/08/05	0	0.00	1.1	50.60	50.60	-1.1	5,546	-0.02%
2021/08/04	4	51.00	4	50.90	50.90	0	5,830	0.00%
2021/08/02	0	0.00	1	50.70	50.10	-1	5,988	-0.02%
2021/07/29	2	50.00	15	50.11	50.20	-13	6,132	-0.21%
2021/07/28	51	51.25	4	51.23	50.30	47	6,125	0.77%
2021/07/27	0	0.00	3	50.60	51.00	-3	6,037	-0.05%
2021/07/22	1	49.10	4	49.14	49.20	-3	6,195	-0.05%
2021/07/21	0.1	49.40	1	49.50	49.05	-0.9	6,317	-0.01%
2021/07/20	0	0.00	4	50.00	49.80	-4	6,381	-0.06%
2021/07/19	4	50.68	7	50.93	50.80	-3	6,457	-0.05%
2021/07/16	1	49.90	0	0.00	50.20	1	6,657	0.02%
2021/07/15	0	0.00	1	50.20	50.20	-1	6,934	-0.01%
2021/07/14	0	0.00	4	49.85	49.05	-4	7,047	-0.06%
2021/07/13	1	50.20	7	50.31	49.70	-6	7,214	-0.08%
2021/07/12	0	0.00	2	49.60	49.70	-2	7,453	-0.03%
2021/07/09	2	49.05	11	49.18	49.10	-9	7,525	-0.12%
2021/07/07	3	50.12	0	0.00	49.90	3	8,285	0.04%
2021/07/06	1	50.00	0	0.00	49.90	1	8,754	0.01%
2021/07/05	7	50.56	0	0.00	50.40	7	9,480	0.07%
2021/07/01	7	50.06	3	50.90	50.00	4	9,895	0.04%
2021/06/30	1	50.71	0.3	50.90	50.80	0.8	10,034	0.01%
2021/06/29	1	50.50	0	0.00	50.50	1	10,099	0.01%
2021/06/28	0	0.00	7	50.97	51.00	-7	10,209	-0.07%
2021/06/25	0	0.00	3	52.47	52.30	-3	10,177	-0.03%
2021/06/24	4	52.50	2	52.90	52.30	2	10,163	0.02%
2021/06/23	8.1	52.65	3	52.67	53.00	5.1	10,154	0.05%
2021/06/22	5	52.90	11	52.68	53.00	-6	10,174	-0.06%
2021/06/21	1	50.60	5	50.30	50.20	-4	9,833	-0.04%
2021/06/18	3	51.70	1	51.20	50.40	2	9,937	0.02%
2021/06/17	4	50.60	0	0.00	51.30	4	10,040	0.04%
2021/06/16	1	50.80	1	50.80	49.95	0	10,130	0.00%
2021/06/15	0	0.00	2	50.08	50.00	-2	10,400	-0.02%
2021/06/11	0	0.00	10	50.00	50.00	-10	10,559	-0.09%
2021/06/10	1	48.85	2	49.38	49.15	-1	10,789	-0.01%
2021/06/09	6	48.93	0	0.00	48.70	6	11,185	0.05%
2021/06/08	1	49.30	0	0.00	49.40	1	11,737	0.01%
2021/06/07	1	49.85	0	0.00	50.00	1	12,061	0.01%
2021/06/03	0	0.00	2	50.70	50.70	-2	12,176	-0.02%
2021/06/02	0	0.00	8	50.94	51.00	-8	12,397	-0.06%
2021/06/01	1	51.60	1	51.80	51.50	0	12,559	0.00%
2021/05/31	0	0.00	15	51.46	51.20	-15	13,051	-0.11%
2021/05/28	7	51.41	4	51.50	51.20	3	13,746	0.02%
2021/05/27	6	51.08	11	50.69	51.50	-5	13,815	-0.04%
2021/05/26	9	49.94	6	50.14	50.40	3	13,869	0.02%
2021/05/25	9	49.37	5	49.23	49.80	4	13,915	0.03%
2021/05/24	1	48.55	0	0.00	48.35	1	14,033	0.01%
2021/05/21	0	0.00	1	48.50	48.10	-1	14,176	-0.01%
2021/05/20	3	47.83	2	48.98	47.55	1	14,394	0.01%
2021/05/19	16	47.89	15	47.92	48.80	1	14,474	0.01%
2021/05/18	6	46.29	5	46.21	47.45	1	14,584	0.01%
2021/05/17	7	44.80	1	44.80	44.65	6	14,712	0.04%
2021/05/14	9	48.38	9	48.75	47.50	0	14,647	0.00%
2021/05/13	5	46.85	4	46.30	47.00	1	14,627	0.01%
2021/05/12	12	45.48	17	45.18	45.75	-5	14,724	-0.03%
2021/05/11	4	49.74	6	49.98	49.20	-2	14,627	-0.01%
2021/05/10	2	52.90	16	52.68	52.00	-14	15,070	-0.09%
2021/05/07	21	52.14	28	52.39	52.50	-7	15,779	-0.04%
2021/05/06	23	51.64	4.3	51.81	51.70	18.7	15,779	0.12%
2021/05/05	11	49.14	3	50.50	49.50	8	15,623	0.05%
2021/05/04	5	49.96	4	50.03	49.35	1	15,716	0.01%
2021/05/03	6	52.55	8	52.93	52.00	-2	15,725	-0.01%
2021/04/29	0	0.00	5	53.56	53.50	-5	15,766	-0.03%
2021/04/28	4	53.48	11	53.74	53.50	-7	15,790	-0.04%
2021/04/27	12	54.01	13	54.69	54.10	-1	15,841	-0.01%
2021/04/26	7	54.09	12.6	54.29	54.20	-5.6	15,879	-0.04%
2021/04/23	4.1	53.49	11	53.87	53.70	-6.9	16,025	-0.04%
2021/04/22	21	56.37	14	54.89	54.10	7	16,084	0.04%
2021/04/21	14.1	57.18	5	56.88	56.30	9.1	15,904	0.06%
2021/04/20	9	55.72	5	55.66	56.00	4	15,756	0.03%
2021/04/19	5.4	56.16	7	56.10	56.30	-1.6	15,798	-0.01%
2021/04/16	26	55.17	21.3	54.95	56.10	4.7	15,903	0.03%
2021/04/15	7	53.84	6	54.17	53.70	1	15,762	0.01%
2021/04/14	12	53.93	12	54.15	54.10	0	15,998	0.00%
2021/04/13	19	56.85	19.6	57.00	55.40	-0.6	16,006	0.00%
2021/04/12	36.1	57.11	25	56.69	56.40	11.1	15,934	0.07%
2021/04/09	38	56.49	16	56.29	57.30	22	16,319	0.13%
2021/04/08	8	54.68	7	54.83	54.30	1	16,049	0.01%
2021/04/07	7	54.33	7	54.17	54.40	0	16,015	0.00%
2021/04/06	3	53.03	3	53.37	53.40	0	16,165	0.00%
2021/04/01	4	52.58	1	52.60	52.70	3	16,164	0.02%
2021/03/31	7	53.13	2	53.75	52.80	5	16,177	0.03%
2021/03/30	3	53.27	11	52.93	53.50	-8	16,210	-0.05%
2021/03/29	1	53.50	2	53.00	53.50	-1	16,443	-0.01%
2021/03/26	3	52.37	3	52.30	52.60	0	16,622	0.00%
2021/03/25	5	51.84	20	51.92	51.80	-15	16,865	-0.09%
2021/03/24	0	0.00	2.2	53.82	53.20	-2.2	17,349	-0.01%
2021/03/23	8	53.91	12	54.03	53.90	-4	17,498	-0.02%
2021/03/22	13	53.54	9	53.47	53.20	4	17,696	0.02%
2021/03/19	7	54.07	9	54.30	54.00	-2	18,236	-0.01%
2021/03/18	16	55.19	15	55.24	55.00	1	18,672	0.01%
2021/03/17	22	54.38	13	54.15	53.80	9	19,532	0.05%
2021/03/16	10	55.28	5	55.30	54.70	5	20,212	0.02%
2021/03/15	23	55.32	47	55.47	55.10	-24	20,601	-0.12%
2021/03/12	28	54.87	17	54.87	54.60	11	21,284	0.05%
2021/03/11	49	53.33	51	53.54	53.10	-2	21,124	-0.01%
2021/03/10	6	52.20	30	52.31	52.00	-24	21,286	-0.11%
2021/03/09	21	52.34	12	52.78	51.80	9	21,847	0.04%
2021/03/08	36	52.68	16	52.89	51.90	20	21,986	0.09%
2021/03/05	2	51.10	7.8	51.89	51.40	-5.8	22,218	-0.03%
2021/03/04	39	53.67	36.1	53.98	52.70	2.9	22,943	0.01%
2021/03/03	48.4	52.75	28.6	52.95	53.90	19.8	23,991	0.08%
2021/03/02	2	50.90	11	50.84	50.20	-9	24,507	-0.04%
2021/02/26	4	49.91	14	49.99	50.10	-10	26,263	-0.04%
2021/02/25	1	50.70	15	50.54	50.40	-14	26,622	-0.05%
2021/02/24	4	50.78	11	51.13	50.40	-7	26,877	-0.03%
2021/02/23	11.1	51.76	13.1	51.79	51.70	-2	27,023	-0.01%
2021/02/22	11.5	51.22	4	50.88	51.40	7.5	27,601	0.03%
2021/02/19	7	50.02	0	0.00	50.00	7	27,761	0.03%
2021/02/18	12.8	49.95	9	50.03	50.50	3.8	27,860	0.01%
2021/02/17	14	48.16	69	49.23	49.30	-55	27,884	-0.20%
2021/02/05	4	47.70	12	47.30	47.55	-8	27,902	-0.03%
2021/02/04	6	47.45	10	47.86	47.45	-4	28,067	-0.01%
2021/02/03	1	47.20	4	48.04	47.20	-3	28,193	-0.01%
2021/02/02	15	47.01	37	46.84	46.70	-22	28,299	-0.08%
2021/02/01	50	47.36	26	46.35	46.75	24	28,457	0.08%
2021/01/29	23	49.83	8	49.10	47.90	15	28,128	0.05%
2021/01/28	3.3	46.66	4	46.70	46.55	-0.7	28,220	0.00%
2021/01/27	0	0.00	3	47.65	47.70	-3	28,560	-0.01%
2021/01/26	5	47.90	5	47.43	47.15	0	29,167	0.00%
2021/01/25	1	48.10	9	47.68	48.10	-8	29,673	-0.03%
2021/01/22	4	46.20	2	46.45	46.45	2	30,115	0.01%
2021/01/21	34	45.36	6	45.85	45.40	28	30,797	0.09%
2021/01/20	22	45.61	9	46.91	45.30	13	32,476	0.04%
2021/01/19	9.1	47.66	0	0.00	47.55	9.1	32,656	0.03%
2021/01/18	24	46.93	2	46.80	47.65	22	33,008	0.07%
2021/01/15	9	47.13	41	47.00	47.05	-32	33,369	-0.10%
2021/01/14	12	48.22	16	48.10	48.10	-4	33,472	-0.01%
2021/01/13	4	48.31	4	48.18	48.20	0	33,635	0.00%
2021/01/12	8	49.09	2	49.20	48.25	6	33,857	0.02%
2021/01/11	10	49.69	3	49.43	49.45	7	34,026	0.02%
2021/01/08	12	48.23	4	48.33	48.20	8	34,121	0.02%
2021/01/07	20	48.64	14.2	48.41	47.75	5.8	34,457	0.02%
2021/01/06	12	47.55	21	47.56	47.10	-9	35,051	-0.03%
2021/01/05	23	48.94	6	49.18	48.65	17	35,154	0.05%
2021/01/04	17	49.97	35	49.67	49.10	-18	35,607	-0.05%
2020/12/31	30	54.16	12	54.71	53.60	18	35,064	0.05%
2020/12/30	14	55.67	4	55.90	56.20	10	34,948	0.03%
2020/12/29	3	56.57	2.1	55.87	55.90	0.9	35,653	0.00%
2020/12/28	8	54.78	17.1	55.21	55.20	-9	35,848	-0.03%
2020/12/25	11	54.88	7	54.80	54.60	4	36,510	0.01%
2020/12/24	3	54.73	5	55.06	54.70	-2	36,688	-0.01%
2020/12/23	8	54.51	24.1	54.00	54.30	-16.1	36,828	-0.04%
2020/12/22	7	54.87	5	54.18	53.10	2	37,382	0.01%
2020/12/21	37	55.68	18	55.72	55.50	19	37,567	0.05%
2020/12/18	41	54.49	23	55.07	55.80	18	38,202	0.05%
2020/12/17	18	53.04	16	52.84	53.00	2	38,116	0.01%
2020/12/16	18	53.59	30	53.06	54.20	-12	38,160	-0.03%
2020/12/15	29.1	52.60	94	54.13	51.80	-65	38,056	-0.17%
2020/12/14	104	55.47	79	55.31	55.60	25	37,801	0.07%	大買/
2020/12/11	149	57.04	90	57.66	55.80	59	37,521	0.16%	大買/
2020/12/10	38	63.44	29	63.92	61.70	9	36,688	0.02%
2020/12/09	23	62.77	33	62.59	63.30	-10	36,539	-0.03%
2020/12/08	48	60.19	55	60.80	61.50	-7	37,342	-0.02%
2020/12/07	55	57.76	62	57.78	58.20	-7	37,134	-0.02%
2020/12/04	52.1	57.11	39	57.30	57.30	13.1	37,103	0.04%
2020/12/03	10.1	58.80	23	58.68	58.30	-13	37,234	-0.03%
2020/12/02	8	57.76	23	57.73	57.40	-15	37,364	-0.04%
2020/12/01	17	58.13	23.3	58.77	58.00	-6.3	38,275	-0.02%
2020/11/30	55	58.00	56	57.75	58.50	-1	38,300	0.00%
2020/11/27	66	57.85	62	57.36	56.70	4	37,928	0.01%
2020/11/26	77	56.03	57	55.93	55.60	20	37,034	0.05%
2020/11/25	62	54.37	79.3	55.20	56.10	-17.3	36,177	-0.05%
2020/11/24	41	51.15	35	51.09	51.00	6	34,519	0.02%
2020/11/23	17	49.75	29	49.74	50.90	-12	34,095	-0.04%
2020/11/20	22	49.96	12	50.13	49.65	10	33,763	0.03%
2020/11/19	92	51.03	90	50.79	50.30	2	33,458	0.01%
2020/11/18	8.3	49.62	15.1	49.81	49.75	-6.8	32,719	-0.02%
2020/11/17	7	48.16	10	47.99	47.65	-3	32,390	-0.01%
2020/11/16	8	47.99	7	47.60	47.55	1	32,271	0.00%
2020/11/13	8	48.00	10	48.07	48.55	-2	32,114	-0.01%
2020/11/12	7.1	47.62	6	48.23	47.20	1.1	32,031	0.00%
2020/11/11	13	48.21	8	48.14	48.65	5	32,081	0.02%
2020/11/10	2	48.45	5	49.10	48.80	-3	32,097	-0.01%
2020/11/09	22	50.13	27	50.19	49.85	-5	31,720	-0.02%
2020/11/06	13	49.83	8	49.77	50.00	5	31,373	0.02%
2020/11/05	63	50.51	61	50.31	50.20	2	31,123	0.01%
2020/11/04	28	49.31	23	49.20	49.00	5	30,304	0.02%
2020/11/03	80	49.89	55	49.95	49.60	25	29,905	0.08%
2020/11/02	67	48.50	78	48.41	49.05	-11	29,259	-0.04%
2020/10/30	41	50.22	53	49.92	48.15	-12	28,635	-0.04%
2020/10/29	41	51.77	34	52.21	51.90	7	27,928	0.03%
2020/10/28	115	52.15	171	52.71	53.00	-56	27,143	-0.21%	大買/大賣/
2020/10/27	16	49.61	24	49.11	48.75	-8	25,399	-0.03%
2020/10/26	34	49.09	25	49.26	49.45	9	25,117	0.04%
2020/10/23	49	48.12	20	48.24	49.00	29	24,608	0.12%
2020/10/22	21	46.10	7	46.51	47.00	14	24,019	0.06%
2020/10/21	20	46.66	22	46.74	46.10	-2	23,783	-0.01%
2020/10/20	12	45.86	8	46.31	45.90	4	23,587	0.02%
2020/10/19	9	47.78	7	47.84	47.25	2	23,359	0.01%
2020/10/16	47	48.39	21	47.97	47.40	26	23,270	0.11%
2020/10/15	27	49.99	26	49.57	49.30	1	22,868	0.00%
2020/10/14	92	51.00	106	50.79	50.70	-14	22,361	-0.06%	大賣/
2020/10/13	37	48.90	12	48.78	49.40	25	21,443	0.12%
2020/10/12	49	48.62	31	48.88	49.40	18	20,980	0.09%
2020/10/08	6	46.95	18	47.09	47.00	-12	20,214	-0.06%
2020/10/07	31	46.65	28	46.39	46.55	3	19,873	0.02%
2020/10/06	83	46.87	64	46.81	46.90	19	19,520	0.10%
2020/10/05	19	43.77	22	44.22	45.60	-3	18,668	-0.02%
2020/09/30	43	43.03	54	43.03	42.70	-11	18,081	-0.06%
2020/09/29	10	42.03	4	42.23	41.65	6	17,218	0.03%
2020/09/28	3	42.45	12	42.53	43.10	-9	16,997	-0.05%
2020/09/25	49	43.12	61	43.67	42.65	-12	16,664	-0.07%
2020/09/24	28	46.05	21	45.61	44.75	7	15,808	0.04%
2020/09/23	33	47.33	39	46.59	47.10	-6	15,373	-0.04%
2020/09/22	55	48.98	50	49.01	48.40	5	14,434	0.03%
2020/09/21	17	51.48	17	51.55	51.50	0	13,840	0.00%
2020/09/18	13	51.42	16	51.60	51.20	-3	13,532	-0.02%
2020/09/17	28	52.25	30	52.20	51.30	-2	13,284	-0.02%
2020/09/16	6	50.95	7	51.23	51.60	-1	12,833	-0.01%
2020/09/15	16	51.54	11	51.47	52.00	5	12,553	0.04%
2020/09/14	28	50.83	30	50.50	51.50	-2	12,216	-0.02%
2020/09/11	102	55.87	68	55.12	52.40	34	11,514	0.30%	大買/
2020/09/10	40	50.65	70	52.31	53.40	-30	10,049	-0.30%
2020/09/09	22	49.46	11	49.66	49.75	11	9,160	0.12%
2020/09/08	63	50.80	13.3	49.78	48.50	49.7	8,760	0.57%
2020/09/07	17	49.36	21	49.62	51.00	-4	8,130	-0.05%
2020/09/04	9	45.43	30	45.42	46.60	-21	7,381	-0.28%
2020/09/03	21	42.95	29	43.72	44.30	-8	6,205	-0.13%
2020/09/02	21	41.23	17	40.91	42.15	4	5,672	0.07%
2020/09/01	11	39.00	11	39.90	39.95	0	5,137	0.00%
2020/08/31	10	36.47	15	37.36	37.60	-5	4,513	-0.11%
2020/08/28	11	34.53	53	34.14	34.55	-42	4,125	-1.02%
2020/08/26	0	0.00	0.5	32.55	32.60	-0.5	3,893	-0.01%
2020/08/25	4	32.73	1	32.80	32.75	3	3,897	0.08%
2020/08/20	8	32.91	3	33.25	32.65	5	3,967	0.13%
2020/08/19	2	34.63	27	34.13	34.25	-25	3,841	-0.65%
2020/08/18	14	34.60	11	34.16	34.05	3	3,756	0.08%
2020/08/17	1	33.10	3	32.92	34.50	-2	3,596	-0.06%
2020/08/14	1	32.35	1	31.45	31.40	0	3,273	0.00%
2020/08/13	0	0.00	3	31.30	31.10	-3	3,029	-0.10%
2020/08/12	3	30.95	0	0.00	31.25	3	3,091	0.10%
2020/08/10	2	31.78	0	0.00	31.10	2	3,180	0.06%
2020/08/06	2	30.60	5	30.72	30.90	-3	3,250	-0.09%
2020/08/03	21	30.66	2	30.95	30.90	19	3,406	0.56%
2020/07/31	2	30.70	0	0.00	30.60	2	3,347	0.06%
2020/07/30	45	30.42	1	30.45	30.45	44	3,316	1.33%
2020/07/29	0	0.00	3	29.75	29.80	-3	3,276	-0.09%
2020/07/28	10	29.50	0	0.00	29.10	10	3,251	0.31%
2020/07/27	0	0.00	1	29.80	29.65	-1	3,272	-0.03%
2020/07/23	2	31.33	3	31.17	31.55	-1	3,207	-0.03%
2020/07/22	6	30.63	0	0.00	30.75	6	3,084	0.19%
2020/07/21	0	0.00	3	28.98	28.90	-3	2,817	-0.11%
2020/07/16	2	28.90	0	0.00	29.00	2	2,818	0.07%
2020/07/13	0	0.00	21	29.20	29.00	-21	2,715	-0.77%
2020/07/10	6	28.65	0	0.00	28.90	6	2,733	0.22%
2020/07/09	2	28.90	1	28.85	28.90	1	2,707	0.04%
2020/07/08	2	28.50	0	0.00	28.55	2	2,702	0.07%
2020/07/03	1	27.95	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	6	27.84	28.30	-6	2,692	-0.22%
2020/06/30	5	27.60	0	0.00	27.65	5	2,676	0.19%
2020/06/24	1	27.60	0	0.00	27.60	1	2,711	0.04%
2020/06/23	2	27.50	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%
2020/06/17	1	27.60	1	27.85	27.80	0	2,777	0.00%
2020/06/15	0	0.00	5	27.35	27.40	-5	2,895	-0.17%
2020/06/12	0	0.00	2	27.58	27.40	-2	2,906	-0.07%
2020/06/11	20	28.56	0	0.00	28.20	20	2,896	0.69%
2020/06/10	0	0.00	1	28.40	28.65	-1	2,904	-0.03%
2020/06/08	0	0.00	2	29.60	29.05	-2	3,081	-0.06%
2020/06/05	2	28.85	0	0.00	29.20	2	3,054	0.07%
2020/06/01	2	28.65	0	0.00	28.65	2	3,033	0.07%
2020/05/29	0	0.00	0	28.40	28.50	0	3,015	0.00%
2020/05/28	5	28.68	3	28.60	29.20	2	2,941	0.07%
2020/05/26	0	0.00	1	27.75	27.60	-1	2,843	-0.04%
2020/05/25	1	27.60	0	0.00	27.70	1	2,892	0.03%
2020/05/22	0	0.00	1	27.40	27.40	-1	2,924	-0.03%
2020/05/20	1	27.60	0	0.00	27.60	1	2,918	0.03%
2020/05/18	1	27.55	0	0.00	27.55	1	2,857	0.03%
2020/05/15	1	27.65	0	0.00	27.55	1	2,868	0.03%
2020/05/14	4	27.50	1	27.50	27.50	3	2,833	0.11%
2020/05/13	11	27.65	11	26.80	27.50	0	2,818	0.00%
2020/05/12	8	27.50	11	27.30	27.65	-3	2,768	-0.11%
2020/05/11	0	0.00	1	27.10	27.20	-1	2,698	-0.04%
2020/05/06	1	25.05	0	0.00	25.05	1	2,663	0.04%
2020/05/05	1	25.35	0	0.00	25.35	1	2,800	0.04%
2020/04/30	0	0.00	2	25.50	25.30	-2	2,910	-0.07%
2020/04/29	1	24.95	0	0.00	25.00	1	2,926	0.03%
2020/04/28	10	25.05	9	24.85	24.95	1	2,994	0.03%
2020/04/27	0	0.00	1	24.65	24.90	-1	3,083	-0.03%
2020/04/21	1	23.90	0	0.00	23.60	1	3,509	0.03%
2020/04/16	0	24.30	0	0.00	24.30	0	3,575	0.00%
2020/04/15	3	24.10	0	0.00	24.40	3	3,667	0.08%
2020/04/14	1	23.80	0	0.00	23.80	1	3,675	0.03%
2020/04/13	6	23.43	0	0.00	23.55	6	3,712	0.16%
2020/04/10	5	23.50	0	0.00	23.65	5	3,715	0.13%
2020/04/09	2	23.40	0	0.00	23.25	2	3,793	0.05%
2020/04/07	0	0.00	1	22.85	23.15	-1	4,070	-0.02%
2020/03/30	0	0.00	1	21.95	22.10	-1	4,027	-0.02%
2020/03/25	1	21.80	0	0.00	21.85	1	3,996	0.03%
2020/03/20	0	0.00	1	20.85	20.70	-1	3,963	-0.03%
2020/03/19	0	0.00	2	20.80	19.70	-2	3,930	-0.05%
2020/03/17	0	0.00	2	21.70	21.70	-2	3,843	-0.05%
2020/03/12	0	0.00	1	23.30	23.45	-1	3,674	-0.03%
2020/03/10	0	0.00	13	24.20	25.00	-13	3,530	-0.37%
2020/03/09	2	25.40	2	25.55	25.05	0	3,467	0.00%
2020/03/06	0	0.00	2	26.10	26.05	-2	3,436	-0.06%
2020/03/05	1	26.30	0	0.00	26.35	1	3,444	0.03%
2020/02/27	1	26.00	0	0.00	26.00	1	3,421	0.03%
2020/02/26	1	26.55	0.5	26.50	26.55	0.5	3,373	0.01%
2020/02/21	0	0.00	20	27.25	27.30	-20	3,226	-0.62%
2020/02/20	2	27.65	1	27.50	27.75	1	3,208	0.03%
2020/02/19	1	27.20	0	0.00	27.50	1	3,185	0.03%
2020/02/18	5	28.00	7	27.56	27.40	-2	3,155	-0.06%
2020/02/17	0	0.00	1	27.80	28.05	-1	3,170	-0.03%
2020/02/13	1	27.70	1	27.90	27.55	0	3,075	0.00%
2020/02/12	0	0.00	15	28.05	28.05	-15	3,030	-0.49%
2020/02/11	1	28.35	0	0.00	28.05	1	2,997	0.03%
2020/02/10	1	28.05	0	0.00	28.20	1	2,951	0.03%
2020/02/07	3	28.67	12	28.92	28.40	-9	2,903	-0.31%
2020/02/06	16	28.56	5	28.80	28.70	11	2,842	0.39%
2020/02/05	5	27.55	5	27.90	27.80	0	2,690	0.00%
2020/02/03	2	26.50	2	26.65	26.90	0	2,527	0.00%
2020/01/31	0	0.00	4	27.20	27.05	-4	2,446	-0.16%
2020/01/30	4	26.35	2	26.45	26.45	2	2,344	0.09%
2020/01/20	0	0.00	2	27.70	27.75	-2	2,227	-0.09%
2020/01/16	24	28.42	3	28.10	27.85	21	2,020	1.04%
2020/01/14	0	0.00	1	26.10	26.05	-1	1,750	-0.06%
2020/01/10	8	26.38	17	25.93	26.00	-9	1,698	-0.53%
2020/01/09	5	26.09	0	0.00	26.45	5	1,620	0.31%
2020/01/03	2	25.53	6	25.42	25.60	-4	1,351	-0.30%
2020/01/02	6	25.22	12	25.48	25.55	-6	1,251	-0.48%
2019/12/31	2	24.68	4	24.76	24.30	-2	1,110	-0.18%
2019/12/24	0	0.00	1	22.60	22.45	-1	856	-0.12%
2019/12/19	10	22.00	0	0.00	22.00	10	797	1.25%
2019/12/16	0	0.00	2	21.70	21.65	-2	726	-0.28%
2019/12/13	0	0.00	1	21.70	21.70	-1	721	-0.14%
2019/11/29	0	0.00	9.8	21.68	21.70	-9.8	628	-1.55%
2019/11/28	0	0.00	2	21.65	21.70	-2	601	-0.33%
2019/11/27	5	21.70	0	0.00	21.70	5	589	0.85%
2019/11/26	3	21.40	0	0.00	21.40	3	576	0.52%
2019/11/19	0	0.00	2	21.35	21.40	-2	640	-0.31%
2019/11/04	0	0.00	2	20.43	20.50	-2	533	-0.37%
2019/10/31	3	20.35	0.2	20.20	20.35	2.8	567	0.49%
2019/10/18	1	20.30	0	0.00	20.60	1	560	0.18%
2019/09/23	1	20.50	0	0.00	20.40	1	624	0.16%
2019/08/29	0	0.00	1	20.20	20.15	-1	695	-0.14%
2019/08/12	2	20.85	0	0.00	20.90	2	744	0.27%
2019/08/02	0	0.00	3	20.85	20.80	-3	864	-0.35%
2019/07/25	0	0.00	1	21.00	21.10	-1	907	-0.11%
2019/07/23	0	0.00	6	21.00	21.00	-6	905	-0.66%
2019/07/19	1	21.00	0	0.00	21.10	1	914	0.11%
2019/07/16	2	21.15	0	0.00	21.25	2	917	0.22%
2019/07/08	4	21.23	0	0.00	21.15	4	915	0.44%
2019/07/05	1	21.30	0	0.00	21.30	1	939	0.11%
2019/06/28	3	21.27	0	0.00	21.20	3	937	0.32%
2019/06/05	1	20.95	0	0.00	20.85	1	874	0.11%
2019/05/30	0	0.00	1	20.90	20.80	-1	862	-0.12%
2019/05/28	0	0.00	2	20.85	20.85	-2	854	-0.23%
2019/05/23	1	20.70	0	0.00	20.65	1	799	0.13%
2019/05/13	1	21.35	0	0.00	21.25	1	668	0.15%
2019/04/24	0	0.00	0.6	20.90	21.00	-0.6	497	-0.13%
2019/04/23	1	20.70	0	0.00	20.70	1	481	0.21%
2019/04/22	1	20.70	2	20.75	20.70	-1	474	-0.21%
2019/04/19	1	20.60	0	0.00	20.70	1	469	0.21%
2019/04/11	0	0.00	1	20.95	20.65	-1	447	-0.22%
2019/03/22	1	20.45	0	0.00	20.40	1	402	0.25%
2019/03/14	0	0.00	1	20.30	20.40	-1	390	-0.26%
2019/03/04	1	20.45	0	0.00	20.60	1	422	0.24%
2019/02/19	1	20.30	0	0.00	20.30	1	396	0.25%
2019/02/11	0	0.00	2	20.10	20.00	-2	423	-0.47%
2019/01/28	0	0.00	2	19.80	19.80	-2	441	-0.45%
2019/01/09	1	19.65	0	0.00	19.60	1	561	0.18%
2019/01/03	0	0.00	1	19.20	19.15	-1	644	-0.16%
2019/01/02	1	19.30	0	0.00	19.25	1	660	0.15%
2018/12/28	0	0.00	1	19.25	19.30	-1	679	-0.15%
2018/12/25	1	19.00	0	0.00	19.05	1	892	0.11%
2018/12/20	1	19.50	3	19.60	19.50	-2	875	-0.23%
2018/12/11	0	0.00	2	20.00	20.00	-2	938	-0.21%
2018/11/29	2	20.28	0	0.00	20.30	2	936	0.21%
2018/11/20	0	0.00	5	20.50	20.55	-5	1,041	-0.48%
2018/11/19	5	20.43	1	20.40	20.50	4	1,046	0.38%
2018/11/16	1	20.25	0	0.00	20.35	1	1,053	0.09%
2018/11/08	0	0.00	2	20.65	20.60	-2	1,038	-0.19%
2018/11/06	0	0.00	2	20.25	20.40	-2	1,039	-0.19%
2018/10/29	0	0.00	1	19.95	19.95	-1	1,069	-0.09%
2018/10/26	0	0.00	8	19.94	19.90	-8	1,064	-0.75%
2018/10/24	0	0.00	1	20.10	20.40	-1	1,053	-0.09%
2018/10/22	1	20.60	0	0.00	20.65	1	1,056	0.09%
2018/10/19	1	20.20	0	0.00	20.95	1	1,054	0.09%
2018/10/18	0	0.00	2	20.55	20.50	-2	1,042	-0.19%
2018/10/17	0	0.00	1	20.70	20.55	-1	1,053	-0.09%
2018/10/15	0	0.00	1	20.95	20.70	-1	1,073	-0.09%
2018/10/12	1	20.35	0	0.00	20.90	1	1,065	0.09%
2018/10/11	2	20.33	1	20.10	20.15	1	1,099	0.09%
2018/10/09	2	20.98	0	0.00	20.85	2	1,090	0.18%
2018/10/08	0	0.00	1	21.15	21.20	-1	1,085	-0.09%
2018/10/05	1	21.30	1	21.75	21.10	0	1,073	0.00%
2018/10/04	17	21.55	3	21.60	21.65	14	1,037	1.35%
2018/09/26	1	20.70	0	0.00	20.70	1	1,065	0.09%
2018/09/20	0	0.00	15	20.65	20.70	-15	1,032	-1.45%
2018/09/14	0	0.00	4	20.00	20.15	-4	1,022	-0.39%
2018/09/07	1	20.30	0	0.00	20.05	1	1,050	0.10%
2018/08/28	3	21.35	3	21.45	21.40	0	1,159	0.00%
2018/08/27	2	21.45	0	0.00	21.45	2	1,131	0.18%
2018/08/24	2	21.35	0	0.00	21.30	2	1,117	0.18%
2018/08/23	2	21.20	0	0.00	21.30	2	1,118	0.18%
2018/08/21	2	21.05	0	0.00	21.10	2	1,122	0.18%
2018/08/20	2	20.95	0	0.00	20.90	2	1,136	0.18%
2018/08/17	2	20.95	0	0.00	21.00	2	1,190	0.17%
2018/08/16	2	20.75	0	0.00	20.80	2	1,174	0.17%
2018/08/15	2	20.85	0	0.00	20.85	2	1,177	0.17%
2018/08/14	2	20.90	0	0.00	20.90	2	1,188	0.17%
2018/08/13	4	21.11	0	0.00	20.85	4	1,204	0.33%
2018/08/10	1	21.35	0	0.00	21.30	1	1,191	0.08%
2018/08/07	2	21.58	0	0.00	21.60	2	1,227	0.16%
2018/08/03	0	0.00	2	21.40	21.45	-2	1,280	-0.16%
2018/08/02	2	21.40	0	0.00	21.40	2	1,290	0.15%
2018/07/23	0	0.00	1	21.60	21.70	-1	1,310	-0.08%
2018/07/20	1	21.40	1	21.50	21.55	0	1,309	0.00%
2018/07/19	0	0.00	1	21.50	21.45	-1	1,311	-0.08%
2018/07/18	2	21.28	2	21.43	21.35	0	1,331	0.00%
2018/07/17	4	21.30	2	21.45	21.35	2	1,313	0.15%
2018/07/11	0	0.00	1	21.30	20.85	-1	1,422	-0.07%
2018/07/10	0	0.00	1	20.70	20.90	-1	1,395	-0.07%
2018/07/09	0	0.00	10	20.60	20.75	-10	1,420	-0.70%
2018/07/04	1	20.60	0	0.00	20.55	1	1,634	0.06%
2018/07/02	2	20.93	0	0.00	20.70	2	2,149	0.09%
2018/06/29	3	20.90	0	0.00	21.00	3	2,173	0.14%
2018/06/22	0	0.00	8	20.70	20.65	-8	2,622	-0.31%
2018/06/14	1	21.55	0	0.00	21.20	1	2,592	0.04%
2018/05/23	0	0.00	20	21.04	21.05	-20	2,404	-0.83%
2018/05/21	20	21.40	0	0.00	21.50	20	2,407	0.83%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/02	2	20.95	2	21.00	21.00	0	2,425	0.00%
2018/04/30	0	0.00	1	21.65	21.45	-1	2,411	-0.04%
2018/04/27	1	21.20	0	0.00	21.30	1	2,413	0.04%
2018/04/23	0	0.00	2	22.00	22.25	-2	2,459	-0.08%
2018/04/20	0	0.00	1	22.70	22.40	-1	2,436	-0.04%
2018/04/19	0	0.00	2	22.30	22.25	-2	2,363	-0.08%
2018/04/18	2	21.90	0	0.00	22.20	2	2,349	0.09%
2018/04/13	0	0.00	5	22.25	22.40	-5	2,328	-0.21%
2018/04/12	0	0.00	2	22.70	22.85	-2	2,309	-0.09%
2018/04/11	1	22.85	1	23.50	23.30	0	2,292	0.00%
2018/04/10	5	23.82	3	23.15	22.80	2	2,251	0.09%
2018/04/09	10	23.90	16	23.49	24.40	-6	2,110	-0.28%
2018/04/03	2	22.90	0	0.00	22.70	2	1,772	0.11%
2018/04/02	4	22.40	0	0.00	21.90	4	1,670	0.24%
2018/03/31	30	22.00	80	21.77	22.00	-50	1,676	-2.98%
2018/03/30	33	22.69	9	22.37	22.00	24	1,650	1.45%
2018/03/29	5	21.60	1	20.85	21.60	4	1,451	0.28%
2018/03/23	1	20.10	0	0.00	20.25	1	1,804	0.06%
2018/03/22	2	20.55	0	0.00	20.40	2	1,880	0.11%
2018/03/19	2	20.85	0	0.00	20.95	2	1,919	0.10%
2018/03/15	0	0.00	3	20.50	20.50	-3	1,972	-0.15%
2018/03/14	0	20.35	0	0.00	20.40	0	1,994	0.00%
2018/02/07	5	20.15	1	20.20	20.05	4	2,834	0.14%
2018/02/06	4	19.93	3	19.90	19.80	1	2,837	0.04%
2018/02/02	4	21.04	0	0.00	21.10	4	2,820	0.14%
2018/01/30	5	21.23	0	0.00	21.10	5	2,999	0.17%
2018/01/25	1	21.60	0	0.00	21.55	1	2,995	0.03%
2018/01/24	2	21.75	10	21.65	21.65	-8	2,999	-0.27%
2018/01/23	0	0.00	2	21.80	21.75	-2	3,006	-0.07%
2018/01/22	2	21.80	0	0.00	21.75	2	3,025	0.07%
2018/01/18	1	22.40	0	0.00	22.10	1	3,056	0.03%
2018/01/11	0	0.00	10	21.60	21.75	-10	3,218	-0.31%
2018/01/10	3	22.05	1	22.05	21.90	2	3,220	0.06%
2018/01/05	0	0.00	2	22.55	22.45	-2	3,405	-0.06%
2018/01/04	0	0.00	3	22.45	22.40	-3	3,402	-0.09%
2018/01/03	10	22.40	0	0.00	22.45	10	3,390	0.29%