中興電 (1513)-元大-大益券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006張
產業
上市電機機械類股
1270人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	12.3	187.25	10.6	188.06	186.00	1.7	51,533	0.00%
2024/04/26	17.1	191.58	10	189.00	188.50	7.1	51,334	0.01%
2024/04/25	10.3	191.47	10	191.80	191.00	0.3	51,103	0.00%
2024/04/24	24.2	192.46	22.3	192.89	194.50	1.9	50,876	0.00%
2024/04/23	12.3	188.59	25.2	187.94	188.50	-12.9	50,409	-0.03%
2024/04/22	24.8	192.07	27.4	193.56	185.00	-2.6	49,867	-0.01%
2024/04/19	54.7	200.59	60.5	199.80	197.50	-5.8	49,722	-0.01%
2024/04/18	102.5	207.64	127.3	206.23	203.50	-24.8	48,651	-0.05%	大買/大賣/
2024/04/17	58.5	203.21	92.2	204.82	209.50	-33.7	47,241	-0.07%
2024/04/16	100.7	194.11	91	194.46	190.50	9.7	46,063	0.02%
2024/04/15	144.3	205.13	133.3	203.59	203.00	11	45,031	0.02%	大買/大賣/
2024/04/12	99	202.33	145.6	204.11	212.00	-46.7	43,106	-0.11%	大賣/
2024/04/11	48	191.64	116.6	191.73	193.00	-68.6	41,192	-0.17%	大賣/
2024/04/10	76.2	183.51	34.4	182.88	183.00	41.8	39,715	0.11%
2024/04/09	74.4	184.89	47.1	185.90	185.00	27.3	38,905	0.07%
2024/04/08	26.4	180.69	16.7	182.47	182.00	9.7	37,888	0.03%
2024/04/03	0.3	178.28	0	0.00	178.50	0.3	37,537	0.00%
2024/04/02	18.4	179.46	19.2	180.26	178.50	-0.8	37,896	0.00%
2024/04/01	28.3	180.31	14.5	179.10	177.50	13.7	37,647	0.04%
2024/03/29	9.2	177.19	13	177.85	179.50	-3.8	37,363	-0.01%
2024/03/28	9.8	178.69	19	179.66	177.00	-9.3	37,041	-0.02%
2024/03/27	147	182.70	95.1	182.64	176.00	51.9	36,624	0.14%	大買/
2024/03/26	179.6	192.48	168.6	194.00	187.00	11	35,782	0.03%	大買/大賣/
2024/03/25	48.2	183.44	65.8	184.22	185.00	-17.6	34,312	-0.05%
2024/03/22	44.9	180.23	39	184.47	177.50	5.9	33,672	0.02%
2024/03/21	35.3	182.02	67.5	183.69	181.50	-32.2	33,132	-0.10%
2024/03/20	50.9	177.49	8.5	179.04	177.00	42.4	32,525	0.13%
2024/03/19	78.5	181.17	83.2	180.60	180.00	-4.8	32,176	-0.01%
2024/03/18	68.1	178.46	63.9	177.37	178.50	4.2	31,332	0.01%
2024/03/15	66.6	171.22	49.2	169.56	169.50	17.4	30,161	0.06%
2024/03/14	51.4	173.06	45.2	170.90	173.00	6.3	29,428	0.02%
2024/03/13	87.6	177.83	130.1	177.30	173.50	-42.5	28,573	-0.15%	大賣/
2024/03/12	78.5	167.34	78	167.90	170.00	0.5	27,673	0.00%
2024/03/11	43.3	163.77	52.3	163.53	164.50	-9	27,174	-0.03%
2024/03/08	54.1	164.94	35.1	165.67	161.50	18.9	27,954	0.07%
2024/03/07	36.8	170.45	33	171.00	171.00	3.8	27,655	0.01%
2024/03/06	17.3	172.12	37.1	173.17	174.00	-19.8	27,315	-0.07%
2024/03/05	38.2	171.30	34.1	173.15	169.00	4.1	26,916	0.02%
2024/03/04	142.8	168.56	104.2	168.70	167.00	38.6	26,085	0.15%	大買/大賣/
2024/03/01	120.6	173.52	88.9	174.00	171.00	31.7	25,637	0.12%	大買/
2024/02/29	42.8	162.53	50.5	164.45	171.00	-7.7	25,071	-0.03%
2024/02/27	27.9	155.84	21.5	156.02	155.50	6.4	24,554	0.03%
2024/02/26	128.5	151.70	149.5	153.07	153.00	-20.9	23,116	-0.09%	大買/大賣/
2024/02/23	19.4	138.49	57.3	138.25	143.00	-37.9	21,278	-0.18%
2024/02/22	20.1	134.12	16	133.59	133.50	4.1	20,025	0.02%
2024/02/21	11.2	132.70	25.1	131.92	132.50	-14	19,435	-0.07%
2024/02/20	11.4	127.17	10	127.65	128.00	1.4	18,717	0.01%
2024/02/19	177.6	132.71	157	130.21	129.50	20.6	18,222	0.11%	大買/大賣/
2024/02/16	11.3	125.71	28.2	126.32	129.00	-16.9	17,327	-0.10%
2024/02/15	10.4	120.78	6.3	121.15	120.50	4.1	16,675	0.02%
2024/02/05	7.3	122.66	2.2	123.05	122.50	5.2	16,458	0.03%
2024/02/02	8	126.56	32.8	126.47	124.50	-24.8	16,382	-0.15%
2024/02/01	15.4	124.50	21.9	122.98	126.00	-6.6	15,842	-0.04%
2024/01/31	6.4	118.93	1	119.50	119.50	5.4	15,471	0.03%
2024/01/30	10	119.60	2	121.00	118.50	8	15,427	0.05%
2024/01/29	5	119.80	4	119.88	120.50	1	15,401	0.01%
2024/01/26	2	118.50	1	118.50	119.00	1	15,358	0.01%
2024/01/25	2.4	118.94	0	0.00	118.00	2.4	15,376	0.02%
2024/01/24	4.5	120.19	2	120.97	119.50	2.5	15,377	0.02%
2024/01/23	8	120.38	29.3	120.04	120.50	-21.3	15,353	-0.14%
2024/01/22	5	117.20	22	116.80	118.50	-17	15,229	-0.11%
2024/01/19	5.3	116.11	2	116.50	115.50	3.3	15,158	0.02%
2024/01/18	13	115.38	8	115.00	115.50	5	15,123	0.03%
2024/01/17	21.2	117.21	6.2	118.14	115.00	15	15,100	0.10%
2024/01/16	13.1	119.96	12	120.08	118.50	1.1	15,014	0.01%
2024/01/15	20.2	123.19	22.1	123.16	121.50	-1.9	14,985	-0.01%
2024/01/12	16.1	120.56	17.1	120.94	120.50	-1	14,450	-0.01%
2024/01/11	5.1	119.39	4	120.00	119.00	1.1	14,280	0.01%
2024/01/10	19	119.42	28.1	119.98	119.50	-9.1	14,256	-0.06%
2024/01/09	24.1	119.33	13.8	120.17	120.00	10.2	14,231	0.07%
2024/01/08	1.6	118.68	0.5	119.62	118.00	1	14,041	0.01%
2024/01/05	6.2	118.66	8	118.69	119.50	-1.8	13,983	-0.01%
2024/01/04	2	118.00	0	0.00	118.50	2	13,953	0.01%
2024/01/03	2	119.25	14.3	119.60	120.00	-12.3	13,844	-0.09%
2024/01/02	3.1	118.97	9	118.55	119.00	-5.9	13,740	-0.04%
2023/12/29	27.1	116.96	8.1	115.80	116.50	19	13,628	0.14%
2023/12/28	24.6	120.27	43.7	119.71	119.00	-19.2	13,402	-0.14%
2023/12/27	14.1	116.18	2	116.75	116.00	12.1	13,064	0.09%
2023/12/26	22	115.98	2	116.00	116.50	20	13,137	0.15%
2023/12/25	4.1	117.76	3	118.50	117.50	1.1	13,135	0.01%
2023/12/22	1	117.00	0	0.00	116.00	1	13,138	0.01%
2023/12/21	5.4	115.88	6	116.17	115.00	-0.6	13,158	0.00%
2023/12/20	8	117.06	5	118.00	117.50	3	13,256	0.02%
2023/12/19	5.6	118.48	7.1	117.99	117.00	-1.5	13,432	-0.01%
2023/12/18	10.2	121.15	6	122.25	120.50	4.2	13,267	0.03%
2023/12/15	2.5	122.97	2.1	121.56	122.00	0.4	13,270	0.00%
2023/12/14	7	125.14	4.6	126.00	125.00	2.4	12,954	0.02%
2023/12/13	7.5	124.79	6.3	125.25	124.50	1.2	12,770	0.01%
2023/12/12	2.3	126.88	1.6	126.94	125.00	0.6	12,593	0.00%
2023/12/11	3.1	124.99	3	125.33	126.00	0.1	12,486	0.00%
2023/12/08	15.3	126.92	9.7	126.58	126.00	5.6	12,323	0.05%
2023/12/07	23.1	129.84	23.3	129.58	126.50	-0.3	12,095	0.00%
2023/12/06	24.4	128.44	14	129.07	126.50	10.4	11,279	0.09%
2023/12/05	78.4	127.18	69.4	128.11	129.50	9	10,637	0.08%
2023/12/04	4	124.00	43.5	124.71	126.50	-39.5	9,665	-0.41%
2023/12/01	2.1	122.46	3	122.83	120.50	-0.9	9,186	-0.01%
2023/11/30	6	121.83	6	122.33	121.50	0	8,955	0.00%
2023/11/29	14.2	121.14	2.1	122.48	121.00	12.1	8,700	0.14%
2023/11/28	26.1	121.06	41	122.43	124.00	-14.9	8,670	-0.17%
2023/11/27	68.3	121.32	74.1	122.39	119.00	-5.9	8,074	-0.07%
2023/11/24	8.1	114.90	30.4	113.98	117.00	-22.3	7,031	-0.32%
2023/11/22	1	102.50	1	102.00	102.50	0	6,087	0.00%
2023/11/21	0	0.00	1	102.50	102.50	-1	6,262	-0.02%
2023/11/20	0	0.00	0	103.50	102.50	0	6,700	0.00%
2023/11/17	2	103.75	2	104.25	104.00	0	6,811	0.00%
2023/11/16	3	102.67	2	103.25	103.00	1	7,063	0.01%
2023/11/15	3	103.17	3.1	103.16	103.50	-0.1	7,245	0.00%
2023/11/14	2	101.50	2	101.50	102.00	0	7,559	0.00%
2023/11/13	2	102.00	1.2	101.57	101.00	0.8	7,712	0.01%
2023/11/10	4.1	101.27	8.1	101.57	102.50	-4	7,809	-0.05%
2023/11/09	2	99.55	1	100.50	99.30	1	7,914	0.01%
2023/11/08	0.2	101.50	1	101.50	100.50	-0.8	8,173	-0.01%
2023/11/07	3	101.33	3.2	101.51	102.50	-0.2	8,286	0.00%
2023/11/06	4.2	101.21	4.1	101.13	100.50	0.1	8,595	0.00%
2023/11/03	4.1	98.00	11	97.38	98.30	-7	8,862	-0.08%
2023/11/01	0	0.00	1	93.30	94.50	-1	9,171	-0.01%
2023/10/31	14.1	95.33	5	95.26	93.20	9.1	9,418	0.10%
2023/10/30	1	98.30	0	0.00	97.60	1	9,597	0.01%
2023/10/27	1.1	99.41	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	1	100.50	0	0.00	100.00	1	10,689	0.01%
2023/10/25	0	0.00	1	101.50	102.00	-1	10,942	-0.01%
2023/10/24	4	100.15	1	99.90	100.00	3	11,195	0.03%
2023/10/23	11	99.44	2.4	99.61	99.90	8.6	11,515	0.07%
2023/10/20	13.2	95.13	14	95.78	96.20	-0.8	12,125	-0.01%
2023/10/19	2.1	98.49	2	99.35	98.10	0.1	12,985	0.00%
2023/10/18	0	100.15	4	99.73	99.00	-4	15,240	-0.03%
2023/10/17	5.1	101.60	0	0.00	100.00	5.1	15,255	0.03%
2023/10/16	0.1	102.50	1	102.50	102.50	-0.9	15,299	-0.01%
2023/10/13	2	103.25	0	0.00	102.50	2	15,899	0.01%
2023/10/12	0.1	105.95	2	105.75	106.00	-1.9	16,830	-0.01%
2023/10/06	0	108.00	3	106.67	106.50	-3	17,839	-0.02%
2023/10/05	1	107.51	0.1	108.93	108.00	1	18,353	0.01%
2023/10/04	1.1	106.58	4	106.00	106.00	-2.9	18,485	-0.02%
2023/10/03	3	108.03	1.2	109.57	107.50	1.9	18,637	0.01%
2023/10/02	5	108.60	6.1	108.58	109.00	-1.1	18,658	-0.01%
2023/09/28	0	106.00	3.2	106.69	107.50	-3.2	18,760	-0.02%
2023/09/27	6	105.75	1	106.00	106.00	5	18,958	0.03%
2023/09/26	4.2	105.53	4.1	106.74	106.50	0.1	19,279	0.00%
2023/09/25	5	105.90	16.1	106.16	106.50	-11.1	19,535	-0.06%
2023/09/22	4.1	102.13	12	103.88	102.00	-7.9	19,807	-0.04%
2023/09/21	6.3	98.78	1	98.40	98.70	5.3	19,786	0.03%
2023/09/20	0.1	99.92	1	100.00	100.50	-0.9	20,212	0.00%
2023/09/19	4.1	102.11	4	101.63	101.00	0.1	21,159	0.00%
2023/09/18	6.2	102.18	0	0.00	101.50	6.2	21,570	0.03%
2023/09/15	5	103.30	6.1	102.93	103.50	-1.1	21,917	0.00%
2023/09/13	1.3	103.08	1.1	102.54	103.00	0.2	24,493	0.00%
2023/09/12	12.2	102.89	4	103.50	104.00	8.2	25,234	0.03%
2023/09/11	19.5	105.39	7.7	105.85	103.50	11.8	25,422	0.05%
2023/09/08	4.2	107.01	3	106.83	107.00	1.2	25,417	0.00%
2023/09/07	5.3	109.23	8	108.50	108.50	-2.7	25,460	-0.01%
2023/09/06	7	111.07	4.3	110.92	110.50	2.7	25,598	0.01%
2023/09/05	11	110.73	1	111.00	110.50	10	25,749	0.04%
2023/09/04	5.1	110.61	1	110.00	110.50	4.1	26,296	0.02%
2023/09/01	9	114.22	6	115.00	111.50	3	26,383	0.01%
2023/08/31	1.1	113.05	1	114.00	113.50	0.1	26,307	0.00%
2023/08/29	5	112.00	2	113.00	113.50	3	27,595	0.01%
2023/08/28	11.1	112.86	3.6	113.00	112.00	7.5	27,759	0.03%
2023/08/25	4.1	113.89	2	114.00	113.50	2.1	28,023	0.01%
2023/08/24	5.1	115.87	23.4	114.83	115.00	-18.3	28,049	-0.07%
2023/08/23	3	110.00	11	109.86	110.00	-8	27,866	-0.03%
2023/08/22	21.2	111.61	1	111.50	110.00	20.2	28,028	0.07%
2023/08/21	2	113.75	6	114.00	113.50	-4	28,267	-0.01%
2023/08/18	6.2	113.74	17.1	114.18	113.00	-10.9	28,524	-0.04%
2023/08/17	1.4	110.29	3.1	110.02	110.00	-1.7	29,040	-0.01%
2023/08/16	4	108.50	2	110.00	110.50	2	30,136	0.01%
2023/08/15	6	112.41	22.3	111.51	111.50	-16.3	30,547	-0.05%
2023/08/14	19.4	109.68	5	110.80	108.50	14.4	30,904	0.05%
2023/08/11	6	114.75	3	115.17	114.50	3	30,741	0.01%
2023/08/10	13.2	115.45	33	114.79	114.00	-19.8	30,744	-0.06%
2023/08/09	12	117.92	27.1	116.93	116.00	-15.1	30,557	-0.05%
2023/08/08	3	115.00	2	115.75	115.00	1	30,456	0.00%
2023/08/07	8.1	114.75	8	115.56	116.50	0.1	30,508	0.00%
2023/08/04	15	114.64	30	114.53	116.00	-15	30,557	-0.05%
2023/08/02	11.3	112.75	1	113.50	110.50	10.3	30,912	0.03%
2023/08/01	14	114.64	4	114.88	114.00	10	31,242	0.03%
2023/07/31	16.4	117.26	73.1	117.62	117.00	-56.8	31,031	-0.18%
2023/07/28	2	112.00	7	112.00	112.50	-5	30,730	-0.02%
2023/07/27	10.3	110.47	10	110.40	110.50	0.3	30,849	0.00%
2023/07/26	8.6	109.13	5	109.30	108.00	3.6	31,164	0.01%
2023/07/25	19.5	110.84	40.1	110.32	111.50	-20.6	30,943	-0.07%
2023/07/24	62.2	107.02	15.7	108.23	106.00	46.5	30,413	0.15%
2023/07/21	106	110.01	48.1	110.57	112.50	57.9	29,560	0.20%	大買/
2023/07/20	23.5	110.50	2.6	110.50	110.50	21	27,579	0.08%
2023/07/19	25.5	122.50	0.2	122.50	122.50	25.3	27,680	0.09%
2023/07/18	50.4	138.15	29.1	140.41	136.00	21.3	27,923	0.08%
2023/07/17	48.2	142.54	61.5	143.23	141.00	-13.3	27,568	-0.05%
2023/07/14	45.1	137.06	58.4	137.08	137.50	-13.3	26,769	-0.05%
2023/07/13	15.3	133.85	5.2	134.51	134.00	10.2	26,358	0.04%
2023/07/12	24	135.77	20.1	135.44	135.00	3.9	26,624	0.01%
2023/07/11	3.1	133.30	6.1	133.66	132.50	-3	26,629	-0.01%
2023/07/10	4.2	130.67	18	131.14	131.50	-13.8	27,644	-0.05%
2023/07/07	11.2	129.28	5	129.30	129.50	6.2	29,020	0.02%
2023/07/06	12.4	131.02	19.2	131.36	131.00	-6.8	30,136	-0.02%
2023/07/05	25.4	131.64	7	131.64	130.50	18.4	30,694	0.06%
2023/07/04	26	135.60	14	136.50	134.50	12	30,911	0.04%
2023/07/03	46.2	138.51	24.3	137.80	138.00	21.9	30,585	0.07%
2023/06/30	10.3	134.14	26	135.62	137.00	-15.7	30,420	-0.05%
2023/06/29	4	129.25	9.5	130.37	132.00	-5.5	30,058	-0.02%
2023/06/28	44.3	129.49	13	129.54	129.00	31.3	29,950	0.10%
2023/06/27	48.3	135.78	76.1	137.13	132.00	-27.8	29,588	-0.09%
2023/06/26	6.3	133.27	6.1	133.34	133.50	0.2	28,728	0.00%
2023/06/21	13.1	131.80	10	131.55	132.50	3.1	28,415	0.01%
2023/06/20	65.2	134.03	48	133.27	132.00	17.2	28,198	0.06%
2023/06/19	80.5	131.01	52	129.88	128.50	28.5	27,496	0.10%
2023/06/16	23.9	124.76	64.1	126.21	128.00	-40.2	26,242	-0.15%
2023/06/15	7.1	115.29	27.4	114.24	116.50	-20.3	25,876	-0.08%
2023/06/14	23	112.39	17	113.79	112.50	6	25,834	0.02%
2023/06/13	16.5	112.41	9	112.39	113.00	7.5	26,087	0.03%
2023/06/12	13.4	112.12	11.1	112.05	112.00	2.3	26,193	0.01%
2023/06/09	10	115.05	2	115.75	114.50	8	26,243	0.03%
2023/06/08	24	117.25	75	118.51	115.50	-51	26,403	-0.19%
2023/06/07	3	114.33	6	114.83	115.50	-3	26,307	-0.01%
2023/06/06	17.5	113.57	0	0.00	113.50	17.5	26,795	0.07%
2023/06/05	42.1	116.74	15	115.93	115.00	27.1	27,143	0.10%
2023/06/02	24	118.52	34.3	117.91	117.00	-10.3	27,268	-0.04%
2023/06/01	10	114.05	3.1	114.66	113.50	7	26,580	0.03%
2023/05/31	25.2	114.28	13.2	114.89	114.50	12	26,685	0.04%
2023/05/30	39.5	113.37	34	111.68	112.00	5.5	26,711	0.02%
2023/05/29	45.2	113.58	210	114.96	113.50	-164.9	26,795	-0.62%	大賣/鉅額交易
2023/05/26	6	112.00	4.3	111.85	112.00	1.7	26,934	0.01%
2023/05/25	17	113.97	34.1	114.59	112.50	-17.1	27,119	-0.06%
2023/05/24	39.1	111.81	29	111.90	112.50	10.1	27,238	0.04%
2023/05/23	85.3	115.32	40	115.08	114.00	45.3	27,844	0.16%
2023/05/22	36.2	115.80	69.3	115.81	117.00	-33.1	27,613	-0.12%
2023/05/19	32.5	109.18	7	109.57	109.00	25.5	27,075	0.09%
2023/05/18	21	108.36	13	108.50	108.00	8	27,176	0.03%
2023/05/17	4	105.88	6.2	105.84	105.00	-2.2	28,152	-0.01%
2023/05/16	6	104.92	7.1	104.44	105.00	-1.1	28,366	0.00%
2023/05/15	3.3	104.35	5.5	104.50	104.50	-2.2	28,463	-0.01%
2023/05/12	8.1	102.56	5	102.00	104.50	3.1	28,779	0.01%
2023/05/11	8.1	102.56	5	102.00	101.00	3.1	29,244	0.01%
2023/05/10	1.2	104.49	1.1	105.95	106.00	0.1	29,307	0.00%
2023/05/09	17.2	105.93	26	105.35	103.50	-8.8	29,207	-0.03%
2023/05/08	13.2	110.82	13.7	110.61	110.50	-0.5	28,694	0.00%
2023/05/05	15.3	107.50	7	107.79	108.00	8.3	28,409	0.03%
2023/05/04	11	107.59	31	108.06	109.50	-20	28,632	-0.07%
2023/05/03	20	107.50	4	106.88	105.50	16	28,745	0.06%
2023/05/02	15.1	106.21	24.1	106.44	108.00	-9	29,213	-0.03%
2023/04/28	14	101.29	10	102.05	101.50	4	29,050	0.01%
2023/04/27	3.1	100.85	2	101.25	101.00	1.1	29,303	0.00%
2023/04/26	4	101.88	9	102.78	103.00	-5	29,210	-0.02%
2023/04/25	15.2	102.47	33	102.03	102.50	-17.8	29,185	-0.06%
2023/04/24	4	104.51	11	104.68	105.00	-7	29,020	-0.02%
2023/04/21	12.1	103.42	16	103.44	102.50	-4	29,141	-0.01%
2023/04/20	11.3	107.82	7	108.86	105.50	4.3	29,050	0.01%
2023/04/19	18.1	108.33	9.1	107.68	108.00	9	29,152	0.03%
2023/04/18	23	108.57	19.1	109.03	109.00	3.9	29,337	0.01%
2023/04/17	14.1	109.25	22.1	108.85	109.00	-8	29,711	-0.03%
2023/04/14	18.2	106.22	9	106.78	105.50	9.2	30,650	0.03%
2023/04/13	94.2	110.57	47	108.70	108.00	47.2	31,030	0.15%
2023/04/12	52.2	113.37	61.3	114.36	115.00	-9.1	29,982	-0.03%
2023/04/11	40.3	106.43	64.6	106.75	108.00	-24.2	28,569	-0.08%
2023/04/10	17.3	98.93	61.2	99.44	101.50	-44	27,451	-0.16%
2023/04/07	27.1	97.64	41.6	97.83	96.80	-14.5	27,042	-0.05%
2023/04/06	5.2	94.74	52	95.32	95.70	-46.8	26,696	-0.18%
2023/03/31	35.1	94.69	22.1	94.58	94.60	13	26,774	0.05%
2023/03/30	24	95.79	20	95.52	96.00	4	26,767	0.01%
2023/03/29	33	94.68	23.3	95.68	94.70	9.8	26,888	0.04%
2023/03/28	20	94.47	19	94.92	94.80	1	27,207	0.00%
2023/03/27	39.4	94.91	5	96.58	94.50	34.4	27,414	0.13%
2023/03/24	14	96.41	24	96.14	95.90	-10	27,702	-0.04%
2023/03/23	40.3	96.33	9	97.43	95.90	31.3	28,349	0.11%
2023/03/22	44.1	97.75	30	99.10	97.00	14.1	28,665	0.05%
2023/03/21	39	99.40	58.1	99.97	98.50	-19.1	28,670	-0.07%
2023/03/20	40	98.26	56.7	97.45	98.80	-16.6	28,472	-0.06%
2023/03/17	32	94.05	15	94.25	94.90	17	28,219	0.06%
2023/03/16	32.3	93.59	17	93.35	93.20	15.3	28,177	0.05%
2023/03/15	25.4	95.42	18	96.58	95.00	7.4	28,284	0.03%
2023/03/14	36.4	95.49	28	96.13	94.70	8.4	29,368	0.03%
2023/03/13	32	95.38	36	95.06	95.50	-4	29,706	-0.01%
2023/03/10	48	96.83	10.3	97.54	96.90	37.7	30,663	0.12%
2023/03/09	35.1	99.70	54	99.24	100.50	-18.9	30,515	-0.06%
2023/03/08	11	99.71	7.3	100.49	100.50	3.7	30,102	0.01%
2023/03/07	27.1	98.36	23.1	99.02	98.50	4	29,772	0.01%
2023/03/06	10	96.15	11.1	96.89	97.00	-1.1	29,510	0.00%
2023/03/03	7.1	96.31	11	96.54	94.60	-4	29,941	-0.01%
2023/03/02	29	96.40	20	96.38	96.10	9	29,813	0.03%
2023/03/01	8	95.04	11	96.35	96.50	-3	29,532	-0.01%
2023/02/24	27.1	95.87	24	96.31	94.90	3.1	29,498	0.01%
2023/02/23	34.4	95.95	69.8	96.53	95.70	-35.3	29,418	-0.12%
2023/02/22	30.1	94.99	18.1	94.79	94.20	12.1	29,235	0.04%
2023/02/21	51.1	95.12	83.9	94.63	96.40	-32.8	29,050	-0.11%
2023/02/20	45.3	91.50	40	91.68	92.10	5.3	28,150	0.02%
2023/02/17	74	89.02	91.1	89.52	90.70	-17.1	27,666	-0.06%
2023/02/16	68	87.92	50	87.80	87.80	18	27,018	0.07%
2023/02/15	94.2	88.14	102.7	87.67	86.50	-8.5	26,505	-0.03%	大賣/
2023/02/14	6	83.57	14	84.07	84.10	-8	25,066	-0.03%
2023/02/13	22	82.32	27	82.73	83.00	-5	24,737	-0.02%
2023/02/10	31.4	82.70	21	83.49	81.90	10.4	24,572	0.04%
2023/02/09	13.6	81.53	54.2	82.14	82.00	-40.6	24,140	-0.17%
2023/02/08	13	80.14	8.1	79.69	79.20	5	23,532	0.02%
2023/02/07	13	79.10	22.1	79.34	79.20	-9.1	23,300	-0.04%
2023/02/06	6.1	78.43	7	78.76	78.40	-0.9	23,265	0.00%
2023/02/03	30.4	78.58	6	78.42	78.10	24.4	23,280	0.10%
2023/02/02	92.1	81.30	25	80.82	79.80	67.1	23,012	0.29%
2023/02/01	46.2	80.46	28.2	80.81	80.20	18	22,598	0.08%
2023/01/31	52.1	78.86	81.4	78.84	81.00	-29.4	22,175	-0.13%
2023/01/30	8	74.26	23	75.33	75.50	-15	21,424	-0.07%
2023/01/17	33	73.15	7.1	73.43	73.10	25.9	21,062	0.12%
2023/01/16	9	71.17	5	71.58	71.60	4	20,731	0.02%
2023/01/13	4.1	71.04	1.4	70.69	70.60	2.7	20,671	0.01%
2023/01/12	15.1	71.52	1	71.80	71.20	14.1	20,626	0.07%
2023/01/11	13.2	73.03	7	72.69	72.00	6.2	20,520	0.03%
2023/01/10	27.1	72.41	3.3	72.77	72.40	23.8	20,260	0.12%
2023/01/09	9.1	72.13	21.5	72.95	73.20	-12.4	20,082	-0.06%
2023/01/06	41	71.68	33.1	71.66	72.70	8	19,803	0.04%
2023/01/05	43	72.93	23.1	72.02	71.90	20	19,569	0.10%
2023/01/04	86.1	75.25	79	74.52	74.00	7.1	18,947	0.04%
2023/01/03	34.2	70.29	51.1	71.11	72.10	-16.9	17,477	-0.10%
2022/12/30	6	67.58	6	67.55	67.20	0	16,587	0.00%
2022/12/29	16	66.21	6.2	66.87	67.00	9.8	16,476	0.06%
2022/12/28	10	67.45	16	67.34	67.00	-6	16,418	-0.04%
2022/12/27	16	67.24	19.1	67.57	67.40	-3.1	16,377	-0.02%
2022/12/26	16.1	66.53	9	66.66	66.50	7.1	16,059	0.04%
2022/12/23	4	65.97	3.2	66.63	66.00	0.8	16,020	0.01%
2022/12/22	20	65.86	42	66.03	65.90	-22	15,969	-0.14%
2022/12/21	9	65.61	28	65.46	65.50	-19	15,986	-0.12%
2022/12/20	22.1	64.85	13	65.34	64.00	9.1	15,893	0.06%
2022/12/19	32	66.32	13	66.07	66.00	19	15,688	0.12%
2022/12/16	47	67.96	21	68.27	68.30	26	15,539	0.17%
2022/12/15	33	67.71	37.4	67.50	68.50	-4.4	15,149	-0.03%
2022/12/14	14	65.05	45.2	65.69	66.50	-31.2	14,477	-0.22%
2022/12/13	19.1	64.43	25	64.42	63.60	-5.9	14,285	-0.04%
2022/12/12	13	64.42	16	64.38	64.00	-3	14,425	-0.02%
2022/12/09	17.1	63.80	12	64.12	63.70	5.1	14,465	0.03%
2022/12/08	22	62.91	31.2	63.12	63.10	-9.2	14,355	-0.06%
2022/12/07	40	63.90	26	63.09	62.80	14	14,172	0.10%
2022/12/06	49.1	65.64	55.1	66.41	64.50	-6	13,764	-0.04%
2022/12/05	46	65.13	12	64.78	64.80	34	12,633	0.27%
2022/12/02	19	62.68	100.5	64.05	65.20	-81.4	12,341	-0.66%
2022/12/01	7	60.13	10	60.65	59.30	-3	11,167	-0.03%
2022/11/30	7	58.16	9	58.78	58.90	-2	11,006	-0.02%
2022/11/29	23	58.18	10	57.97	57.90	13	10,836	0.12%
2022/11/28	17	57.74	12	57.96	58.50	5	10,752	0.05%
2022/11/25	37	57.74	58.3	57.94	57.20	-21.3	10,536	-0.20%
2022/11/24	5	55.54	27	55.80	55.80	-22	10,090	-0.22%
2022/11/23	11.1	54.92	5	55.00	54.60	6.1	10,199	0.06%
2022/11/22	12.1	55.29	5	55.36	55.10	7.1	10,247	0.07%
2022/11/21	22	55.62	10	55.36	55.70	12	10,152	0.12%
2022/11/18	11.3	54.46	2	54.90	54.20	9.3	10,005	0.09%
2022/11/17	26	54.71	32	54.47	55.40	-6	9,856	-0.06%
2022/11/16	5	52.16	0	0.00	52.20	5	9,646	0.05%
2022/11/15	11	52.75	4	53.17	53.20	7	9,931	0.07%
2022/11/14	0.1	52.70	2	52.80	52.50	-1.9	10,096	-0.02%
2022/11/11	116	51.50	1	52.80	51.70	115	10,244	1.12%	大買/鉅額交易
2022/11/10	11	51.92	0	0.00	51.80	11	10,364	0.11%
2022/11/09	1	52.90	2	53.05	53.10	-1	10,932	-0.01%
2022/11/08	7	53.71	2	53.42	52.90	5	11,144	0.04%
2022/11/07	0	0.00	0.1	53.60	53.50	-0.1	11,328	0.00%
2022/11/04	3	52.80	3.1	53.14	53.00	-0.1	11,785	0.00%
2022/11/03	1	51.32	1	52.10	52.80	0	12,344	0.00%
2022/11/02	4.1	51.99	1	52.10	52.20	3.1	12,540	0.02%
2022/11/01	14	50.81	35	51.30	52.40	-21	12,539	-0.17%
2022/10/31	3.1	49.42	0	0.00	49.40	3.1	12,488	0.02%
2022/10/28	16.1	49.82	2	50.60	49.05	14.1	12,647	0.11%
2022/10/27	3.1	50.37	5	50.86	50.70	-1.9	12,840	-0.02%
2022/10/26	10	50.30	5	50.36	50.00	5	13,071	0.04%
2022/10/25	24	51.39	4.1	51.41	51.10	19.9	13,337	0.15%
2022/10/24	6	52.20	9	53.32	52.00	-3	14,101	-0.02%
2022/10/21	1.2	52.19	1	53.00	52.10	0.2	14,806	0.00%
2022/10/20	7	52.76	1	53.00	52.80	6	14,905	0.04%
2022/10/19	1	54.43	6.1	55.09	54.20	-5.1	14,966	-0.03%
2022/10/18	2	53.95	0	0.00	54.40	2	15,164	0.01%
2022/10/17	9.1	54.19	2	54.10	54.50	7.1	15,381	0.05%
2022/10/14	3	56.20	32	55.38	55.40	-29	15,541	-0.19%
2022/10/13	18	54.42	9.2	53.43	53.20	8.8	15,544	0.06%
2022/10/12	7	55.31	1	56.10	56.10	6	15,480	0.04%
2022/10/11	6.1	56.41	6	56.62	56.40	0.1	15,523	0.00%
2022/10/07	3	57.10	1	58.00	57.10	2	15,900	0.01%
2022/10/06	3	57.23	3	57.60	57.50	0	16,073	0.00%
2022/10/05	11	57.45	8	57.81	57.00	3	16,339	0.02%
2022/10/04	9	57.07	5	57.10	57.20	4	16,400	0.02%
2022/10/03	10	56.71	6.2	57.05	56.20	3.8	16,561	0.02%
2022/09/30	5	56.46	6	56.40	56.90	-1	16,874	-0.01%
2022/09/29	5.1	58.15	2	57.45	57.00	3.1	17,211	0.02%
2022/09/28	12.2	58.81	10	58.15	57.60	2.2	17,426	0.01%
2022/09/27	14.5	60.57	4	60.53	60.90	10.5	17,803	0.06%
2022/09/26	24.2	61.33	19	61.38	60.60	5.2	18,300	0.03%
2022/09/23	28.1	64.67	0	0.00	63.80	28.1	19,012	0.15%
2022/09/22	2	64.90	4	66.10	66.60	-2	19,281	-0.01%
2022/09/21	6	65.83	4	66.33	65.40	2	19,677	0.01%
2022/09/20	9	64.18	22	65.58	66.30	-13	20,980	-0.06%
2022/09/19	9.1	64.75	16	66.84	64.20	-6.9	21,765	-0.03%
2022/09/16	20.1	65.86	32	65.55	64.50	-11.9	21,976	-0.05%
2022/09/15	1	65.90	7	66.69	66.00	-6	21,874	-0.03%
2022/09/14	4.1	65.43	1	65.40	65.80	3.1	21,968	0.01%
2022/09/13	1	66.20	2	66.50	66.10	-1	21,968	0.00%
2022/09/12	13	66.47	8	66.15	66.00	5	21,911	0.02%
2022/09/08	4	65.60	32	66.30	66.90	-28	21,750	-0.13%
2022/09/07	17.1	64.08	30	63.90	63.80	-13	21,449	-0.06%
2022/09/06	12.1	64.09	1	63.70	63.50	11.1	21,508	0.05%
2022/09/05	0	0.00	4	65.38	65.20	-4	21,382	-0.02%
2022/09/02	12	65.05	6	65.12	64.80	6	21,343	0.03%
2022/09/01	3	65.80	2	65.80	65.80	1	21,248	0.00%
2022/08/31	11.1	66.33	8	66.71	66.20	3	21,323	0.01%
2022/08/30	8	65.45	21	66.35	66.30	-13	21,126	-0.06%
2022/08/29	4.1	64.13	11.2	64.77	64.40	-7.1	20,859	-0.03%
2022/08/26	21.2	64.63	16	64.39	64.20	5.2	20,704	0.03%
2022/08/25	25.1	65.32	13	64.93	65.00	12.1	20,571	0.06%
2022/08/24	15	65.27	7	65.69	65.40	8	20,454	0.04%
2022/08/23	8	65.13	18	65.42	65.80	-10	20,401	-0.05%
2022/08/22	19	65.16	53	65.31	65.00	-34	20,372	-0.17%
2022/08/19	45.2	63.84	11	64.05	63.70	34.2	19,978	0.17%
2022/08/18	6	62.67	15.1	62.88	64.00	-9	19,698	-0.05%
2022/08/17	13.4	62.15	17	62.28	62.00	-3.6	19,495	-0.02%
2022/08/16	68.1	62.94	35	62.91	62.10	33.1	19,317	0.17%
2022/08/15	9	63.82	16	64.38	64.70	-7	18,711	-0.04%
2022/08/12	42	63.13	55	62.60	63.10	-13	18,500	-0.07%
2022/08/11	12	62.23	27.2	62.60	62.90	-15.2	18,272	-0.08%
2022/08/10	13	60.28	12	60.08	61.50	1	17,823	0.01%
2022/08/09	2	58.90	9.3	58.92	58.40	-7.3	17,220	-0.04%
2022/08/08	4	58.02	2	57.50	58.30	2	17,080	0.01%
2022/08/05	2	57.60	8	57.95	57.70	-6	17,148	-0.03%
2022/08/04	10	56.83	11	57.10	57.30	-1	17,228	-0.01%
2022/08/03	8.1	57.90	5	58.46	57.70	3.1	17,106	0.02%
2022/08/02	5	58.66	5	58.64	58.90	0	16,927	0.00%
2022/08/01	6	58.58	14	58.91	59.10	-8	16,851	-0.05%
2022/07/29	20	57.45	50.2	57.59	58.20	-30.2	16,566	-0.18%
2022/07/28	13	56.62	37	56.51	56.70	-24	15,807	-0.15%
2022/07/27	4	53.40	2	54.05	54.40	2	15,127	0.01%
2022/07/26	6	52.40	13	53.37	53.40	-7	15,289	-0.05%
2022/07/25	67	53.16	12	53.50	52.90	55	15,443	0.36%
2022/07/22	2	54.70	14	54.96	54.80	-12	15,678	-0.08%
2022/07/21	21	53.33	30	53.03	53.90	-9	15,833	-0.06%
2022/07/20	4	54.70	6	54.32	54.10	-2	16,130	-0.01%
2022/07/19	11	55.23	11	54.95	54.60	0	16,269	0.00%
2022/07/18	1	54.40	4	54.70	54.60	-3	16,315	-0.02%
2022/07/15	37	55.01	15	54.37	54.00	22	16,492	0.13%
2022/07/14	5.1	54.82	8	55.53	56.40	-2.9	16,753	-0.02%
2022/07/13	12	55.54	17	55.48	54.80	-5	17,209	-0.03%
2022/07/12	3.1	54.24	5	54.34	54.10	-1.9	17,341	-0.01%
2022/07/11	42.7	54.93	40	54.45	55.00	2.7	18,146	0.01%
2022/07/08	17.1	54.98	3	54.77	54.20	14.1	18,223	0.08%
2022/07/07	22	54.77	20	54.91	55.50	2	17,929	0.01%
2022/07/06	12	54.83	11	55.04	54.10	1	17,590	0.01%
2022/07/05	44.5	55.31	23	55.70	54.70	21.5	17,415	0.12%
2022/07/04	18	55.11	13	55.35	55.60	5	16,970	0.03%
2022/07/01	19	56.26	19	55.96	55.50	0	16,541	0.00%
2022/06/30	8	55.06	16	55.10	55.10	-8	15,706	-0.05%
2022/06/29	21	54.57	19	54.61	54.40	2	15,419	0.01%
2022/06/28	51	55.36	55	55.26	55.00	-4	15,986	-0.02%
2022/06/27	31	54.54	26.3	54.72	54.90	4.7	14,665	0.03%
2022/06/24	13	52.92	26	52.15	53.80	-13	13,696	-0.09%
2022/06/23	12	49.09	34	48.82	48.95	-22	13,228	-0.17%
2022/06/22	8	48.95	7	49.21	49.05	1	13,237	0.01%
2022/06/21	2	47.95	11	48.10	48.55	-9	13,481	-0.07%
2022/06/20	36	47.59	0	0.00	46.90	36	13,750	0.26%
2022/06/17	0	0.00	7	47.72	47.95	-7	14,125	-0.05%
2022/06/16	11	48.06	24	48.30	47.65	-13	14,939	-0.09%
2022/06/15	8	48.24	1	48.30	48.05	7	15,203	0.05%
2022/06/14	5	49.16	0	0.00	49.30	5	15,377	0.03%
2022/06/13	3	50.10	1	50.00	49.95	2	16,195	0.01%
2022/06/10	1	51.20	1	51.10	51.30	0	16,713	0.00%
2022/06/09	12	51.23	3	51.67	51.10	9	17,198	0.05%
2022/06/08	2	50.00	0	0.00	49.80	2	17,165	0.01%
2022/06/07	2	50.10	2	50.10	50.10	0	17,206	0.00%
2022/06/02	3	50.40	1	50.10	50.20	2	17,196	0.01%
2022/05/31	1	51.10	0	0.00	51.50	1	17,112	0.01%
2022/05/30	4	51.78	10	51.04	51.90	-6	17,036	-0.04%
2022/05/27	9	49.67	6	49.53	49.80	3	16,810	0.02%
2022/05/26	8	49.31	9	50.05	49.40	-1	16,750	-0.01%
2022/05/24	8	49.19	0	49.20	49.00	8	16,638	0.05%
2022/05/23	3	49.80	11	50.31	50.10	-8	16,545	-0.05%
2022/05/20	2	49.43	8	49.58	48.95	-6	16,469	-0.04%
2022/05/19	5	48.68	1	48.60	49.00	4	16,405	0.02%
2022/05/18	4	49.50	2	49.68	49.45	2	16,350	0.01%
2022/05/17	2	49.43	0	0.00	49.75	2	16,270	0.01%
2022/05/16	3	49.28	0	0.00	49.45	3	16,202	0.02%
2022/05/13	1	48.71	1	48.00	48.75	0	16,067	0.00%
2022/05/12	1	48.34	7	47.37	46.35	-6	15,880	-0.04%
2022/05/11	1.4	48.45	2	48.40	48.05	-0.6	15,656	0.00%
2022/05/10	1	50.30	3	49.95	49.50	-2	15,557	-0.01%
2022/05/09	11	49.95	6	50.05	50.00	5	15,465	0.03%
2022/05/06	2	52.20	2	52.25	51.80	0	15,251	0.00%
2022/05/05	2	53.00	4	52.43	52.40	-2	15,171	-0.01%
2022/05/04	7	52.30	1	52.60	52.60	6	15,094	0.04%
2022/05/03	20.2	52.29	17	52.34	52.50	3.2	14,998	0.02%
2022/04/29	26.5	54.40	7	54.49	54.40	19.5	14,716	0.13%
2022/04/28	22	56.80	5	57.20	55.60	17	14,435	0.12%
2022/04/27	6.1	56.83	22	57.25	57.00	-15.9	13,926	-0.11%
2022/04/26	47	56.77	47	56.13	56.40	0	13,487	0.00%
2022/04/25	33	54.02	14	54.11	54.10	19	12,923	0.15%
2022/04/22	2	56.85	8	56.36	56.50	-6	12,677	-0.05%
2022/04/21	19	56.42	7	56.56	56.30	12	12,534	0.10%
2022/04/20	9	57.32	17	58.07	57.60	-8	12,214	-0.07%
2022/04/19	10	56.24	10.3	57.17	57.30	-0.3	11,523	0.00%
2022/04/18	4.2	55.81	8	55.56	55.30	-3.8	10,878	-0.04%
2022/04/15	14	56.08	37.2	55.33	55.60	-23.2	10,439	-0.22%
2022/04/14	34	55.02	22.1	54.99	55.50	11.9	9,471	0.13%
2022/04/13	1	52.70	4	52.85	52.90	-3	9,118	-0.03%
2022/04/12	25	52.42	11	53.05	52.80	14	9,096	0.15%
2022/04/11	2	54.00	12	53.73	53.60	-10	8,999	-0.11%
2022/04/08	6	52.55	9.2	52.57	52.90	-3.2	8,831	-0.04%
2022/04/07	4.1	52.16	1	53.10	51.60	3.1	8,700	0.04%
2022/04/06	1	53.61	1	53.70	53.90	0	8,537	0.00%
2022/04/01	6.1	54.10	3	54.17	54.00	3.1	8,419	0.04%
2022/03/31	46.1	55.40	34	55.25	54.70	12.1	8,231	0.15%
2022/03/30	7	53.74	3	54.20	54.30	4	7,199	0.06%
2022/03/29	9	54.27	9	53.94	54.00	0	7,173	0.00%
2022/03/28	13	54.11	25.2	53.68	54.70	-12.2	7,042	-0.17%
2022/03/25	3	53.90	7	53.84	53.80	-4	6,846	-0.06%
2022/03/24	12	54.53	16.5	54.86	53.70	-4.5	6,702	-0.07%
2022/03/23	5	54.04	6	54.60	54.70	-1	6,272	-0.02%
2022/03/22	33.2	53.86	21	54.04	54.90	12.2	5,971	0.20%
2022/03/21	19.2	53.05	33	53.28	54.10	-13.8	5,535	-0.25%
2022/03/18	23.2	50.90	15	50.99	50.80	8.2	4,688	0.17%
2022/03/17	14.1	51.35	4	51.23	51.10	10.1	4,392	0.23%
2022/03/16	48	51.28	60	51.92	51.90	-12	4,011	-0.30%
2022/03/15	20.2	49.99	12	49.88	49.10	8.2	3,156	0.26%
2022/03/14	8	47.95	53	48.06	50.10	-45	2,651	-1.70%
2022/03/11	1	45.70	13	45.42	45.55	-12	2,123	-0.57%
2022/03/10	2	44.20	3	43.47	44.45	-1	1,991	-0.05%
2022/03/09	2	41.85	0	0.00	42.25	2	1,908	0.10%
2022/03/07	0	0.00	2	42.75	42.75	-2	1,903	-0.11%
2022/03/04	2	43.75	0	0.00	43.75	2	1,915	0.10%
2022/02/23	0	0.00	1	42.45	42.40	-1	2,053	-0.05%
2022/02/18	1	43.10	0	0.00	43.05	1	2,176	0.05%
2022/02/08	1	43.25	0	0.00	43.70	1	2,668	0.04%
2022/01/25	5	41.70	0	0.00	41.25	5	2,745	0.18%
2022/01/24	1	41.90	0	0.00	41.85	1	2,822	0.04%
2022/01/18	2	43.30	0	0.00	43.30	2	3,167	0.06%
2022/01/17	1	43.25	0	0.00	43.45	1	3,308	0.03%
2022/01/11	9	44.75	2	44.80	44.50	7	4,173	0.17%
2022/01/10	5	44.70	0	0.00	44.70	5	4,154	0.12%
2022/01/07	9	44.76	0	0.00	44.70	9	4,168	0.22%
2022/01/06	2	45.40	0	0.00	45.20	2	4,178	0.05%
2022/01/04	2	44.75	0	0.00	45.10	2	4,176	0.05%
2021/12/29	0	0.00	11	45.31	45.35	-11	4,370	-0.25%
2021/12/27	5	44.77	0	0.00	44.95	5	4,438	0.11%
2021/12/24	0	0.00	1	45.10	44.90	-1	4,811	-0.02%
2021/12/23	7	44.57	0	0.00	44.80	7	5,005	0.14%
2021/12/21	1	43.20	0	0.00	43.65	1	5,292	0.02%
2021/12/20	3	43.52	0	0.00	43.30	3	5,282	0.06%
2021/12/13	0	0.00	10	43.20	43.30	-10	5,242	-0.19%
2021/12/08	0	0.00	5	44.26	44.30	-5	5,196	-0.10%
2021/12/06	1	45.35	0	0.00	45.35	1	5,120	0.02%
2021/12/03	1	45.20	1	44.95	44.95	0	5,122	0.00%
2021/12/02	5	45.34	1	45.90	44.80	4	5,147	0.08%
2021/12/01	0	0.00	3	45.30	45.15	-3	5,170	-0.06%
2021/11/30	1	45.00	0	0.00	44.85	1	5,205	0.02%
2021/11/29	0	0.00	2	44.45	44.50	-2	5,193	-0.04%
2021/11/26	0	0.00	2	44.80	44.70	-2	5,164	-0.04%
2021/11/25	1	45.85	2	45.80	45.70	-1	5,134	-0.02%
2021/11/24	6	45.76	3	45.75	45.75	3	5,148	0.06%
2021/11/23	4	45.60	2	45.90	45.95	2	5,135	0.04%
2021/11/22	1	45.70	1	45.54	45.55	0	5,109	0.00%
2021/11/18	36	45.31	0	0.00	45.60	36	5,047	0.71%
2021/11/17	15	45.58	0	45.43	45.55	15	5,015	0.30%
2021/11/16	6	45.37	13.1	45.05	45.65	-7.1	4,981	-0.14%
2021/11/15	6	43.64	1	43.85	43.95	5	4,853	0.10%
2021/11/12	8	43.38	2	43.45	43.60	6	4,821	0.12%
2021/11/11	2	43.25	1	43.45	43.25	1	4,783	0.02%
2021/11/10	1	42.15	1	42.60	42.60	0	4,747	0.00%
2021/11/09	2	42.35	0	0.00	42.55	2	4,734	0.04%
2021/11/08	1	41.35	1	42.00	42.05	0	4,663	0.00%
2021/11/04	0	41.15	0	0.00	40.95	0	4,715	0.00%
2021/11/03	1	41.15	9	41.10	41.15	-8	4,743	-0.17%
2021/11/02	2	42.25	3	41.75	41.25	-1	4,741	-0.02%
2021/11/01	2	41.83	1	42.15	42.05	1	4,685	0.02%
2021/10/29	0	0.00	2	40.90	41.15	-2	4,661	-0.04%
2021/10/28	3	40.62	7	40.63	41.10	-4	4,626	-0.09%
2021/10/27	11	39.53	27	39.58	39.75	-16	4,571	-0.35%
2021/10/26	36	39.37	1	39.15	39.35	35	4,630	0.76%
2021/10/25	11	39.51	11	40.25	40.20	0	4,527	0.00%
2021/10/22	2	41.55	14	41.90	41.50	-12	4,748	-0.25%
2021/10/21	16.3	41.40	8	41.51	41.30	8.3	4,695	0.18%
2021/10/20	2	45.80	0	0.00	45.75	2	4,045	0.05%
2021/10/19	2	46.00	0	0.00	46.50	2	4,018	0.05%
2021/10/15	4	45.80	17	45.77	45.75	-13	4,047	-0.32%
2021/10/14	0.1	45.60	0	0.00	45.40	0.1	4,070	0.00%
2021/10/13	2	46.70	2	45.85	45.85	0	4,126	0.00%
2021/10/12	0	0.00	10	46.25	46.25	-10	4,124	-0.24%
2021/10/08	4	47.49	1	46.90	46.90	3	4,124	0.07%
2021/10/07	3	47.03	3	47.48	47.80	0	4,125	0.00%
2021/10/06	15	47.77	7	47.36	46.50	8	4,154	0.19%
2021/10/05	2	46.25	0	0.00	46.20	2	4,050	0.05%
2021/10/04	2	47.15	2	46.80	46.40	0	4,066	0.00%
2021/10/01	41	48.15	17	48.81	46.50	24	4,025	0.60%
2021/09/30	27	48.69	22	49.15	48.75	5	3,694	0.14%
2021/09/29	6	48.84	23	48.71	48.70	-17	3,488	-0.49%
2021/09/28	0	0.00	1	46.85	47.05	-1	3,193	-0.03%
2021/09/24	1	46.40	0	0.00	46.25	1	3,263	0.03%
2021/09/17	1	45.95	0	0.00	45.90	1	3,451	0.03%
2021/09/08	4	45.32	0	0.00	45.00	4	4,384	0.09%
2021/09/07	2	45.90	0	0.00	46.00	2	4,414	0.05%
2021/09/06	21	48.72	20.2	48.72	47.85	0.8	4,409	0.02%
2021/09/03	0	0.00	1	49.20	48.70	-1	4,376	-0.02%
2021/09/02	0	0.00	1	48.65	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	1	49.00	48.95	-1	4,394	-0.02%
2021/08/31	0	0.00	1	48.55	49.00	-1	4,429	-0.02%
2021/08/25	0	0.00	2	47.55	47.70	-2	4,605	-0.04%
2021/08/24	0	47.30	0	0.00	47.35	0	4,633	0.00%
2021/08/23	0	46.80	0	0.00	46.90	0	4,666	0.00%
2021/08/20	1	45.60	0	0.00	46.00	1	4,715	0.02%
2021/08/19	0	0.00	1	46.10	46.00	-1	4,764	-0.02%
2021/08/18	0	45.70	0	0.00	46.70	0	4,801	0.00%
2021/08/17	1	46.30	0	0.00	46.15	1	4,891	0.02%
2021/08/16	0	46.61	0	0.00	46.45	0	4,928	0.00%
2021/08/13	1	47.21	0	0.00	47.10	1	4,912	0.02%
2021/08/12	1	47.50	5	47.55	47.60	-4	4,969	-0.08%
2021/08/11	3.1	47.43	0	0.00	47.35	3.1	5,088	0.06%
2021/08/10	2.1	48.25	0	0.00	48.20	2.1	5,155	0.04%
2021/08/09	5	49.50	0	0.00	49.20	5	5,268	0.09%
2021/08/06	5.1	50.20	1	50.10	50.00	4.1	5,382	0.08%
2021/08/05	1	50.60	1	50.90	50.60	0	5,546	0.00%
2021/08/04	2	51.10	12	50.73	50.90	-10	5,830	-0.17%
2021/08/03	0	0.00	0.1	50.40	50.20	-0.1	5,928	0.00%
2021/08/02	2	50.50	0	0.00	50.10	2	5,988	0.03%
2021/07/29	1.1	50.01	0	0.00	50.20	1.1	6,132	0.02%
2021/07/28	40	51.03	15.5	50.96	50.30	24.5	6,125	0.40%
2021/07/27	0	0.00	11	50.52	51.00	-11	6,037	-0.18%
2021/07/26	5	49.82	5	50.38	49.75	0	6,042	0.00%
2021/07/23	0	49.35	1	49.65	49.55	-1	6,086	-0.02%
2021/07/22	2	49.13	3	49.20	49.20	-1	6,195	-0.02%
2021/07/21	1.1	49.17	1	49.30	49.05	0.1	6,317	0.00%
2021/07/20	9	50.27	0	0.00	49.80	9	6,381	0.14%
2021/07/19	4	50.77	2	50.85	50.80	2	6,457	0.03%
2021/07/16	0	50.20	0	0.00	50.20	0	6,657	0.00%
2021/07/15	0	49.40	0	0.00	50.20	0	6,934	0.00%
2021/07/14	1	49.00	1	49.05	49.05	0	7,047	0.00%
2021/07/13	3	50.23	2	50.50	49.70	1	7,214	0.01%
2021/07/12	1	49.85	2	49.75	49.70	-1	7,453	-0.01%
2021/07/09	4	49.13	0	0.00	49.10	4	7,525	0.05%
2021/07/08	1	49.76	4	49.80	49.80	-3	7,848	-0.04%
2021/07/06	0	50.20	6	49.98	49.90	-6	8,754	-0.07%
2021/07/05	2.1	49.93	3	50.10	50.40	-0.9	9,480	-0.01%
2021/07/02	1	49.85	1	49.90	50.00	0	9,650	0.00%
2021/07/01	1	49.97	3	50.00	50.00	-2	9,895	-0.02%
2021/06/30	0	0.00	4	50.80	50.80	-4	10,034	-0.04%
2021/06/29	3.1	50.51	4	51.00	50.50	-0.9	10,099	-0.01%
2021/06/28	13	50.95	5	51.30	51.00	8	10,209	0.08%
2021/06/25	0	52.75	0	0.00	52.30	0	10,177	0.00%
2021/06/24	0	53.08	3	52.43	52.30	-3	10,163	-0.03%
2021/06/23	1	52.70	4	52.65	53.00	-3	10,154	-0.03%
2021/06/22	4	51.58	3	52.13	53.00	1	10,174	0.01%
2021/06/21	7	50.24	11	50.37	50.20	-4	9,833	-0.04%
2021/06/18	9	50.67	3	51.53	50.40	6	9,937	0.06%
2021/06/17	0	0.00	4	51.13	51.30	-4	10,040	-0.04%
2021/06/16	0	0.00	2	50.55	49.95	-2	10,130	-0.02%
2021/06/15	1	49.80	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	1	49.70	50.00	-1	10,559	-0.01%
2021/06/10	1	49.00	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0	49.05	2	48.88	48.70	-2	11,185	-0.02%
2021/06/08	1	49.30	2	49.70	49.40	-1	11,737	-0.01%
2021/06/07	1	49.60	0	0.00	50.00	1	12,061	0.01%
2021/06/03	3	50.60	1	50.70	50.70	2	12,176	0.02%
2021/06/02	1	50.80	1	50.80	51.00	0	12,397	0.00%
2021/05/31	0	0.00	1	51.40	51.20	-1	13,051	-0.01%
2021/05/28	6	51.55	2	51.45	51.20	4	13,746	0.03%
2021/05/27	1	50.00	2	51.50	51.50	-1	13,815	-0.01%
2021/05/26	0	0.00	2	50.15	50.40	-2	13,869	-0.01%
2021/05/25	1	49.10	2	49.43	49.80	-1	13,915	-0.01%
2021/05/24	1	48.00	0	0.00	48.35	1	14,033	0.01%
2021/05/20	7	48.64	0	0.00	47.55	7	14,394	0.05%
2021/05/19	0	0.00	5	48.48	48.80	-5	14,474	-0.03%
2021/05/18	2	46.70	2	47.53	47.45	0	14,584	0.00%
2021/05/17	1	44.20	0	0.00	44.65	1	14,712	0.01%
2021/05/14	2	48.75	6	48.18	47.50	-4	14,647	-0.03%
2021/05/13	2	46.93	3	47.47	47.00	-1	14,627	-0.01%
2021/05/12	7	45.90	8	45.60	45.75	-1	14,724	-0.01%
2021/05/11	6	49.40	4	49.86	49.20	2	14,627	0.01%
2021/05/10	1	52.10	4	52.20	52.00	-3	15,070	-0.02%
2021/05/07	2	52.20	5	52.08	52.50	-3	15,779	-0.02%
2021/05/06	17	51.92	6	51.87	51.70	11	15,779	0.07%
2021/05/05	0	50.00	4	49.65	49.50	-4	15,623	-0.03%
2021/05/04	7	49.68	5	50.14	49.35	2	15,716	0.01%
2021/05/03	2	52.45	2	52.10	52.00	0	15,725	0.00%
2021/04/28	4	53.55	1	53.80	53.50	3	15,790	0.02%
2021/04/27	3	54.57	0	0.00	54.10	3	15,841	0.02%
2021/04/26	6	54.30	3	54.47	54.20	3	15,879	0.02%
2021/04/23	0	0.00	2	53.60	53.70	-2	16,025	-0.01%
2021/04/22	2	55.50	6	54.23	54.10	-4	16,084	-0.02%
2021/04/21	6	56.87	9	56.54	56.30	-3	15,904	-0.02%
2021/04/20	5.1	55.74	12	55.74	56.00	-6.9	15,756	-0.04%
2021/04/19	7	56.01	2	56.15	56.30	5	15,798	0.03%
2021/04/16	17	55.39	12.1	55.73	56.10	4.9	15,903	0.03%
2021/04/15	0.1	53.70	0.2	54.10	53.70	-0.1	15,762	0.00%
2021/04/14	9	54.91	13	54.23	54.10	-4	15,998	-0.03%
2021/04/13	11	56.85	17	57.29	55.40	-6	16,006	-0.04%
2021/04/12	4	56.60	15	56.75	56.40	-11	15,934	-0.07%
2021/04/09	10	55.47	21.4	55.58	57.30	-11.4	16,319	-0.07%
2021/04/08	10	54.36	3	54.50	54.30	7	16,049	0.04%
2021/04/07	24	54.33	14	54.43	54.40	10	16,015	0.06%
2021/04/06	3	53.50	2	53.55	53.40	1	16,165	0.01%
2021/04/01	2.1	52.66	1	53.10	52.70	1.1	16,164	0.01%
2021/03/31	13	53.85	1	53.70	52.80	12	16,177	0.07%
2021/03/30	4	53.20	0	0.00	53.50	4	16,210	0.02%
2021/03/29	3	53.40	1	53.00	53.50	2	16,443	0.01%
2021/03/26	2	52.50	2	52.50	52.60	0	16,622	0.00%
2021/03/25	3	52.33	11	52.40	51.80	-8	16,865	-0.05%
2021/03/24	1	53.80	0	0.00	53.20	1	17,349	0.01%
2021/03/23	5	53.92	0	0.00	53.90	5	17,498	0.03%
2021/03/22	12	53.41	22	53.34	53.20	-10	17,696	-0.06%
2021/03/19	4	54.58	3	54.03	54.00	1	18,236	0.01%
2021/03/18	8	55.16	15	55.09	55.00	-7	18,672	-0.04%
2021/03/17	11	54.34	5	54.08	53.80	6	19,532	0.03%
2021/03/16	9	55.48	12.5	54.65	54.70	-3.5	20,212	-0.02%
2021/03/15	13	55.54	19	55.58	55.10	-6	20,601	-0.03%
2021/03/12	38	55.16	26	54.72	54.60	12	21,284	0.06%
2021/03/11	11	53.34	31	53.34	53.10	-20	21,124	-0.09%
2021/03/10	2	52.10	26	52.05	52.00	-24	21,286	-0.11%
2021/03/09	8	52.41	9	52.32	51.80	-1	21,847	0.00%
2021/03/08	21.5	52.45	18	52.93	51.90	3.5	21,986	0.02%
2021/03/05	3	51.67	16	50.99	51.40	-13	22,218	-0.06%
2021/03/04	35	53.69	30	53.98	52.70	5	22,943	0.02%
2021/03/03	17	53.09	26	52.36	53.90	-9	23,991	-0.04%
2021/03/02	2	50.70	9	50.71	50.20	-7	24,507	-0.03%
2021/02/26	3	50.23	1	50.10	50.10	2	26,263	0.01%
2021/02/25	0	0.00	9	50.63	50.40	-9	26,622	-0.03%
2021/02/24	19	51.48	4	50.60	50.40	15	26,877	0.06%
2021/02/23	9	51.58	16	51.36	51.70	-7	27,023	-0.03%
2021/02/22	17	50.66	8	51.05	51.40	9	27,601	0.03%
2021/02/19	7	49.84	4	50.03	50.00	3	27,761	0.01%
2021/02/18	5	49.60	12	50.25	50.50	-7	27,860	-0.03%
2021/02/17	6	48.98	5	49.02	49.30	1	27,884	0.00%
2021/02/05	30	47.23	2	47.45	47.55	28	27,902	0.10%
2021/02/04	1	47.70	1	47.45	47.45	0	28,067	0.00%
2021/02/03	4	47.90	13	47.88	47.20	-9	28,193	-0.03%
2021/02/02	5	47.05	4	46.94	46.70	1	28,299	0.00%
2021/02/01	34	46.97	18	46.55	46.75	16	28,457	0.06%
2021/01/29	4	49.71	25	49.22	47.90	-21	28,128	-0.07%
2021/01/28	1	46.70	7	46.70	46.55	-6	28,220	-0.02%
2021/01/26	4	47.80	4	47.25	47.15	0	29,167	0.00%
2021/01/25	10	47.60	10	48.05	48.10	0	29,673	0.00%
2021/01/22	5	46.40	7	46.53	46.45	-2	30,115	-0.01%
2021/01/21	0	0.00	1	45.90	45.40	-1	30,797	0.00%
2021/01/20	2.1	46.43	14	46.59	45.30	-11.9	32,476	-0.04%
2021/01/19	13	48.18	0	0.00	47.55	13	32,656	0.04%
2021/01/18	21	46.99	4	46.14	47.65	17	33,008	0.05%
2021/01/15	2	47.26	2	47.90	47.05	0	33,369	0.00%
2021/01/14	2	48.10	1	48.20	48.10	1	33,472	0.00%
2021/01/13	4.1	47.92	6	48.26	48.20	-1.9	33,635	-0.01%
2021/01/12	8.1	48.92	3	49.25	48.25	5.1	33,857	0.02%
2021/01/11	3	49.33	8	49.40	49.45	-5	34,026	-0.01%
2021/01/08	12.2	48.15	11	48.38	48.20	1.2	34,121	0.00%
2021/01/07	16	48.61	19	48.09	47.75	-3	34,457	-0.01%
2021/01/06	14	47.41	91	48.16	47.10	-77	35,051	-0.22%
2021/01/05	17	49.13	4	49.14	48.65	13	35,154	0.04%
2021/01/04	33	49.90	9	50.54	49.10	24	35,607	0.07%
2020/12/31	7	54.24	10	54.24	53.60	-3	35,064	-0.01%
2020/12/30	10	56.07	8	56.08	56.20	2	34,948	0.01%
2020/12/29	27.1	56.16	38	56.40	55.90	-10.9	35,653	-0.03%
2020/12/28	23	55.49	11	55.62	55.20	12	35,848	0.03%
2020/12/25	10	54.50	0	0.00	54.60	10	36,510	0.03%
2020/12/24	15	55.04	10	54.97	54.70	5	36,688	0.01%
2020/12/23	12	54.14	13	54.41	54.30	-1	36,828	0.00%
2020/12/22	1	55.00	13	54.10	53.10	-12	37,382	-0.03%
2020/12/21	31	55.22	40	54.75	55.50	-9	37,567	-0.02%
2020/12/18	53	55.15	54	55.07	55.80	-1	38,202	0.00%
2020/12/17	25	52.82	14	53.16	53.00	11	38,116	0.03%
2020/12/16	26	53.51	38	53.51	54.20	-12	38,160	-0.03%
2020/12/15	22.1	53.40	20	52.92	51.80	2.1	38,056	0.01%
2020/12/14	47	55.55	18	55.06	55.60	29	37,801	0.08%
2020/12/11	45.1	57.92	25	56.56	55.80	20.1	37,521	0.05%
2020/12/10	44	64.25	39	63.94	61.70	5	36,688	0.01%
2020/12/09	36	62.71	35	63.46	63.30	1	36,539	0.00%
2020/12/08	34	59.66	46.2	60.47	61.50	-12.2	37,342	-0.03%
2020/12/07	17	57.47	23.8	57.76	58.20	-6.8	37,134	-0.02%
2020/12/04	24.3	57.28	17	57.39	57.30	7.3	37,103	0.02%
2020/12/03	8	58.98	25	58.71	58.30	-17	37,234	-0.05%
2020/12/02	7	57.53	7	58.23	57.40	0	37,364	0.00%
2020/12/01	16	58.06	9	58.60	58.00	7	38,275	0.02%
2020/11/30	23	57.87	37	58.07	58.50	-14	38,300	-0.04%
2020/11/27	49	58.01	80	57.33	56.70	-31	37,928	-0.08%
2020/11/26	71	55.93	87	56.17	55.60	-16	37,034	-0.04%
2020/11/25	34	55.27	50.5	53.72	56.10	-16.5	36,177	-0.05%
2020/11/24	17	51.26	14	51.21	51.00	3	34,519	0.01%
2020/11/23	5	49.79	6	50.69	50.90	-1	34,095	0.00%
2020/11/20	20.7	50.51	6	50.02	49.65	14.7	33,763	0.04%
2020/11/19	18	50.77	19.8	51.11	50.30	-1.8	33,458	-0.01%
2020/11/18	3	47.85	16	49.01	49.75	-13	32,719	-0.04%
2020/11/17	25	47.83	31	47.83	47.65	-6	32,390	-0.02%
2020/11/16	13	47.97	6	47.70	47.55	7	32,271	0.02%
2020/11/13	14	47.62	20	47.89	48.55	-6	32,114	-0.02%
2020/11/12	10	47.75	6	47.55	47.20	4	32,031	0.01%
2020/11/11	10	48.15	9	48.41	48.65	1	32,081	0.00%
2020/11/10	14	48.94	8	49.41	48.80	6	32,097	0.02%
2020/11/09	10	50.05	8	50.12	49.85	2	31,720	0.01%
2020/11/06	19	49.74	24	49.81	50.00	-5	31,373	-0.02%
2020/11/05	15	50.53	30	50.45	50.20	-15	31,123	-0.05%
2020/11/04	19	49.55	17	48.99	49.00	2	30,304	0.01%
2020/11/03	54	49.85	40	49.84	49.60	14	29,905	0.05%
2020/11/02	24	48.52	29	49.09	49.05	-5	29,259	-0.02%
2020/10/30	47	50.21	15	49.77	48.15	32	28,635	0.11%
2020/10/29	56	51.36	58	51.57	51.90	-2	27,928	-0.01%
2020/10/28	59	52.33	91.9	52.08	53.00	-32.9	27,143	-0.12%
2020/10/27	10	49.24	24	49.31	48.75	-14	25,399	-0.06%
2020/10/26	27	49.05	21	49.24	49.45	6	25,117	0.02%
2020/10/23	3	48.48	40	48.13	49.00	-37	24,608	-0.15%
2020/10/22	35	46.48	26	46.69	47.00	9	24,019	0.04%
2020/10/21	27	46.37	19	46.34	46.10	8	23,783	0.03%
2020/10/20	32	45.98	23	46.39	45.90	9	23,587	0.04%
2020/10/19	34	47.54	18	47.89	47.25	16	23,359	0.07%
2020/10/16	4	47.70	7	48.55	47.40	-3	23,270	-0.01%
2020/10/15	28	50.22	5.5	49.74	49.30	22.5	22,868	0.10%
2020/10/14	53	51.00	71	51.24	50.70	-18	22,361	-0.08%
2020/10/13	6	48.93	9	49.01	49.40	-3	21,443	-0.01%
2020/10/12	41	48.44	57	48.46	49.40	-16	20,980	-0.08%
2020/10/08	42	46.86	48	47.15	47.00	-6	20,214	-0.03%
2020/10/07	29	46.58	4.4	46.47	46.55	24.6	19,873	0.12%
2020/10/06	65	46.72	72	46.88	46.90	-7	19,520	-0.04%
2020/10/05	62	44.78	127	44.77	45.60	-65	18,668	-0.35%	大賣/
2020/09/30	87	43.68	57	44.07	42.70	30	18,081	0.17%
2020/09/29	10	42.05	10	41.80	41.65	0	17,218	0.00%
2020/09/28	11	42.30	15	42.45	43.10	-4	16,997	-0.02%
2020/09/25	12	44.12	15	45.26	42.65	-3	16,664	-0.02%
2020/09/24	13	46.25	29	45.67	44.75	-16	15,808	-0.10%
2020/09/23	53	46.92	41	46.76	47.10	12	15,373	0.08%
2020/09/22	38	49.06	16	49.13	48.40	22	14,434	0.15%
2020/09/21	2	51.95	6	51.90	51.50	-4	13,840	-0.03%
2020/09/18	14	51.41	2	51.60	51.20	12	13,532	0.09%
2020/09/17	11	52.65	11	51.80	51.30	0	13,284	0.00%
2020/09/16	9	51.30	2	51.50	51.60	7	12,833	0.05%
2020/09/15	56	51.40	52	51.13	52.00	4	12,553	0.03%
2020/09/14	36	51.05	32	50.53	51.50	4	12,216	0.03%
2020/09/11	110	54.45	29	53.98	52.40	81	11,514	0.70%	大買/
2020/09/10	14	51.22	18	52.46	53.40	-4	10,049	-0.04%
2020/09/09	6	49.83	8	49.89	49.75	-2	9,160	-0.02%
2020/09/08	5	50.42	1	48.50	48.50	4	8,760	0.05%
2020/09/07	33	49.56	43	49.96	51.00	-10	8,130	-0.12%
2020/09/04	114	47.06	27	46.42	46.60	87	7,381	1.18%	大買/
2020/09/03	27	42.89	5	43.19	44.30	22	6,205	0.35%
2020/09/02	2	41.98	6.8	41.36	42.15	-4.8	5,672	-0.08%
2020/09/01	9	38.92	14	38.94	39.95	-5	5,137	-0.10%
2020/08/31	9	36.09	26.8	36.63	37.60	-17.8	4,513	-0.39%
2020/08/28	7	33.19	0	0.00	34.55	7	4,125	0.17%
2020/08/27	1	32.85	2	32.98	33.00	-1	3,918	-0.03%
2020/08/25	2	32.75	0	0.00	32.75	2	3,897	0.05%
2020/08/24	3	32.65	0	0.00	32.80	3	3,914	0.08%
2020/08/21	0	0.00	1	32.90	32.75	-1	4,006	-0.02%
2020/08/20	2	33.00	3	33.30	32.65	-1	3,967	-0.03%
2020/08/19	3	34.37	4.2	34.33	34.25	-1.2	3,841	-0.03%
2020/08/18	5	34.02	0	0.00	34.05	5	3,756	0.13%
2020/08/17	3	33.07	5	33.45	34.50	-2	3,596	-0.06%
2020/08/14	2	31.65	0	0.00	31.40	2	3,273	0.06%
2020/08/13	0	0.00	15	31.25	31.10	-15	3,029	-0.50%
2020/08/12	0	0.00	1	31.05	31.25	-1	3,091	-0.03%
2020/08/10	10	31.03	0	0.00	31.10	10	3,180	0.31%
2020/08/07	3	30.83	0	0.00	30.70	3	3,199	0.09%
2020/08/06	3	30.60	0	0.00	30.90	3	3,250	0.09%
2020/08/04	2	30.90	2	31.10	30.90	0	3,392	0.00%
2020/08/03	5	30.66	3	31.17	30.90	2	3,406	0.06%
2020/07/31	2	30.65	0	0.00	30.60	2	3,347	0.06%
2020/07/28	0	0.00	2	29.50	29.10	-2	3,251	-0.06%
2020/07/24	3.5	30.90	12	30.77	30.35	-8.5	3,252	-0.26%
2020/07/23	9	31.29	5	31.01	31.55	4	3,207	0.12%
2020/07/22	6	30.48	0	0.00	30.75	6	3,084	0.19%
2020/07/21	0	0.00	1	29.00	28.90	-1	2,817	-0.04%
2020/07/15	1	29.25	1	29.80	28.90	0	2,787	0.00%
2020/07/13	0	0.00	1	29.30	29.00	-1	2,715	-0.04%
2020/06/30	0	0.00	1.2	27.50	27.65	-1.2	2,676	-0.04%
2020/06/29	0	0.00	1	27.55	27.60	-1	2,695	-0.04%
2020/06/17	1	27.65	0	0.00	27.80	1	2,777	0.04%
2020/06/12	3	27.50	0	0.00	27.40	3	2,906	0.10%
2020/06/11	0	0.00	0.1	28.20	28.20	-0.1	2,896	-0.01%
2020/06/09	2	29.10	1	29.00	29.00	1	2,968	0.03%
2020/06/08	1	29.30	0.1	28.95	29.05	0.9	3,081	0.03%
2020/06/04	2	28.30	0	0.00	28.30	2	3,067	0.07%
2020/05/28	1	28.70	1	29.20	29.20	0	2,941	0.00%
2020/05/27	1	28.10	0	0.00	28.00	1	2,845	0.04%
2020/05/22	2	27.65	2	27.40	27.40	0	2,924	0.00%
2020/05/21	1	27.40	0	0.00	27.65	1	2,917	0.03%
2020/05/18	0	0.00	5	27.50	27.55	-5	2,857	-0.17%
2020/05/14	0	0.00	5	27.65	27.50	-5	2,833	-0.18%
2020/05/11	0	0.00	1	26.20	27.20	-1	2,698	-0.04%
2020/05/08	3	26.10	2	25.78	26.00	1	2,614	0.04%
2020/05/07	0	0.00	1	25.15	25.20	-1	2,612	-0.04%
2020/05/05	2	25.43	0	0.00	25.35	2	2,800	0.07%
2020/04/29	0	0.00	2	25.10	25.00	-2	2,926	-0.07%
2020/04/15	0	0.00	2	23.90	24.40	-2	3,667	-0.05%
2020/03/25	0	0.00	2	21.75	21.85	-2	3,996	-0.05%
2020/03/24	0	0.00	2	21.25	20.85	-2	3,954	-0.05%
2020/03/19	5	19.96	1	19.70	19.70	4	3,930	0.10%
2020/03/16	0	0.00	8	22.55	22.20	-8	3,825	-0.21%
2020/03/13	0	0.00	5	22.02	22.35	-5	3,768	-0.13%
2020/03/12	1	23.65	1	24.25	23.45	0	3,674	0.00%
2020/03/04	0	0.00	1	26.00	26.10	-1	3,463	-0.03%
2020/02/27	1	26.20	5	26.20	26.00	-4	3,421	-0.12%
2020/02/26	15	26.57	0	0.00	26.55	15	3,373	0.44%
2020/02/24	3	26.80	0	0.00	26.75	3	3,251	0.09%
2020/02/14	3	27.38	0	0.00	27.45	3	3,146	0.10%
2020/02/11	1	28.15	0	0.00	28.05	1	2,997	0.03%
2020/02/10	3	28.02	1	27.95	28.20	2	2,951	0.07%
2020/02/06	0	0.00	11	28.65	28.70	-11	2,842	-0.39%
2020/01/31	0	0.00	23.3	27.64	27.05	-23.3	2,446	-0.95%
2020/01/30	3	26.57	7	26.50	26.45	-4	2,344	-0.17%
2020/01/17	20	28.00	22	27.55	27.15	-2	2,170	-0.09%
2020/01/16	0	0.00	10	27.57	27.85	-10	2,020	-0.49%
2020/01/14	6	26.15	0	0.00	26.05	6	1,750	0.34%
2020/01/13	0	0.00	27.5	25.94	25.95	-27.5	1,732	-1.59%
2020/01/10	4	26.10	0	0.00	26.00	4	1,698	0.24%
2020/01/09	0	0.00	0.8	26.30	26.45	-0.8	1,620	-0.05%
2020/01/08	2	25.18	0	0.00	25.15	2	1,500	0.13%
2020/01/03	0	0.00	1.8	25.59	25.60	-1.8	1,351	-0.13%
2020/01/02	1	25.05	10.9	25.45	25.55	-9.9	1,251	-0.79%
2019/12/31	2	24.40	2	24.50	24.30	0	1,110	0.00%
2019/12/25	0	0.00	10	22.80	22.70	-10	884	-1.13%
2019/12/20	13	21.99	0	0.00	21.85	13	805	1.61%
2019/12/06	0	0.00	1	21.30	21.30	-1	680	-0.15%
2019/11/29	0	0.00	10	21.80	21.70	-10	628	-1.59%
2019/11/28	0	0.00	2.6	21.68	21.70	-2.6	601	-0.44%
2019/11/14	0	0.00	7.4	21.32	21.35	-7.4	623	-1.19%
2019/11/13	2	21.05	44	20.89	20.85	-42	568	-7.39%
2019/11/04	0	0.00	1	20.45	20.50	-1	533	-0.19%
2019/10/25	5	20.25	0	0.00	20.35	5	577	0.87%
2019/10/24	5	20.25	0	0.00	20.35	5	582	0.86%
2019/10/23	20	20.25	0	0.00	20.35	20	580	3.45%
2019/10/22	5	20.30	0	0.00	20.40	5	576	0.87%
2019/10/14	5	20.15	0	0.00	20.25	5	574	0.87%
2019/09/11	1	20.35	0	0.00	20.30	1	685	0.15%
2019/08/29	0	0.00	20	20.15	20.15	-20	695	-2.88%
2019/08/28	0	0.00	2	20.10	20.05	-2	692	-0.29%
2019/08/27	22	20.78	0	0.00	20.85	22	674	3.26%
2019/08/26	1	20.80	0	0.00	20.90	1	651	0.15%
2019/08/19	5	21.05	0	0.00	21.00	5	699	0.71%
2019/07/25	1	21.00	0	0.00	21.10	1	907	0.11%
2019/07/19	0	0.00	5	21.05	21.10	-5	914	-0.55%
2019/07/18	1	21.10	0	0.00	21.05	1	911	0.11%
2019/07/12	0	0.00	2	21.40	21.35	-2	915	-0.22%
2019/07/11	0	0.00	2	21.30	21.20	-2	909	-0.22%
2019/07/03	0	0.00	1	21.25	21.20	-1	953	-0.10%
2019/07/02	0	0.00	1	21.20	21.20	-1	950	-0.11%
2019/06/24	0	0.00	2	21.25	21.30	-2	924	-0.22%
2019/06/18	5	20.95	0	0.00	21.00	5	903	0.55%
2019/06/12	1	20.90	0	0.00	20.95	1	894	0.11%
2019/06/10	0	0.00	2	21.15	21.15	-2	884	-0.23%
2019/05/24	1	20.70	0	0.00	20.70	1	803	0.12%
2019/05/23	2	20.85	6	20.65	20.65	-4	799	-0.50%
2019/05/22	1	20.90	0	0.00	20.90	1	789	0.13%
2019/05/21	1	20.90	4	21.00	21.05	-3	792	-0.38%
2019/05/20	0	0.00	12	20.95	21.05	-12	781	-1.53%
2019/05/16	0	0.00	5	21.00	21.05	-5	733	-0.68%
2019/05/15	0	0.00	37	21.07	21.00	-37	703	-5.26%
2019/05/14	8	21.00	0	0.00	21.20	8	687	1.16%
2019/05/13	10	21.43	5	21.45	21.25	5	668	0.75%
2019/05/09	39	21.16	2	21.15	21.15	37	611	6.05%
2019/05/08	3	20.83	1	20.85	20.80	2	555	0.36%
2019/05/03	1	20.95	0	0.00	20.80	1	534	0.19%
2019/05/02	11	20.93	0	0.00	20.95	11	526	2.09%
2019/04/30	13	20.80	0	0.00	20.80	13	518	2.51%
2019/04/25	5	21.00	1	20.90	20.95	4	499	0.80%
2019/04/24	1	20.85	1	20.95	21.00	0	497	0.00%
2019/04/19	3	20.60	0	0.00	20.70	3	469	0.64%
2019/04/18	1	20.60	0	0.00	20.60	1	465	0.21%
2019/04/15	5	20.65	0	0.00	20.75	5	455	1.10%
2019/04/12	0	0.00	1	20.75	20.65	-1	452	-0.22%
2019/04/09	5	20.60	0	0.00	20.70	5	406	1.23%
2019/04/02	0	0.00	1	20.60	20.65	-1	405	-0.25%
2019/03/26	0	0.00	4	20.40	20.40	-4	401	-1.00%
2019/03/14	1	20.30	1	20.25	20.40	0	390	0.00%
2019/03/07	1	20.30	0	0.00	20.30	1	426	0.23%
2019/03/06	1	20.30	0	0.00	20.45	1	423	0.24%
2019/02/26	0	0.00	3	20.55	20.55	-3	424	-0.71%
2019/02/21	0	0.00	2	20.35	20.55	-2	402	-0.50%
2018/12/21	2	19.50	0	0.00	19.40	2	880	0.23%
2018/12/18	0	19.85	0	0.00	19.85	0	881	0.00%
2018/12/17	2	19.90	0	0.00	19.90	2	899	0.22%
2018/12/13	3	19.95	0	0.00	20.05	3	936	0.32%
2018/11/09	0	0.00	20	20.73	20.50	-20	1,047	-1.91%
2018/11/07	0	0.00	10	20.65	20.60	-10	1,041	-0.96%
2018/10/31	0	0.00	2	20.20	20.30	-2	1,076	-0.19%
2018/10/19	10	20.58	0	0.00	20.95	10	1,054	0.95%
2018/10/12	5	20.15	0	0.00	20.90	5	1,065	0.47%
2018/10/11	15.1	20.23	0	0.00	20.15	15.1	1,099	1.38%
2018/10/04	0	0.00	54	21.59	21.65	-54	1,037	-5.20%
2018/09/26	0	0.00	2	20.80	20.70	-2	1,065	-0.19%
2018/09/20	2	20.75	0	0.00	20.70	2	1,032	0.19%
2018/09/19	0	0.00	10	20.55	20.50	-10	1,017	-0.98%
2018/09/10	10	19.75	0	0.00	20.00	10	1,045	0.96%
2018/08/28	4	21.45	10	21.45	21.40	-6	1,159	-0.52%
2018/08/27	0	0.00	20	21.43	21.45	-20	1,131	-1.77%
2018/08/13	20	20.85	0	0.00	20.85	20	1,204	1.66%
2018/08/10	10	21.35	1	21.30	21.30	9	1,191	0.76%
2018/08/09	0	0.00	10	21.85	21.65	-10	1,176	-0.85%
2018/08/03	10	21.35	0	0.00	21.45	10	1,280	0.78%
2018/08/02	20	21.38	2.6	21.44	21.40	17.4	1,290	1.34%
2018/07/31	10	21.40	0	0.00	21.65	10	1,301	0.77%
2018/07/24	0	0.00	30	21.75	21.60	-30	1,317	-2.28%
2018/07/23	0	0.00	15	21.80	21.70	-15	1,310	-1.14%
2018/07/20	0	0.00	4	21.30	21.55	-4	1,309	-0.31%
2018/07/19	0	0.00	10	21.45	21.45	-10	1,311	-0.76%
2018/07/18	3	21.52	5	21.65	21.35	-2	1,331	-0.15%
2018/07/17	1	21.40	15	21.43	21.35	-14	1,313	-1.07%
2018/06/25	0	0.00	1	20.80	20.80	-1	2,618	-0.04%
2018/06/14	0	0.00	1	21.40	21.20	-1	2,592	-0.04%
2018/06/13	0	0.00	2	21.20	21.20	-2	2,530	-0.08%
2018/05/30	11	20.84	0	0.00	20.75	11	2,468	0.45%
2018/05/29	10	20.90	20	20.90	20.95	-10	2,465	-0.41%
2018/05/28	35	20.94	0	0.00	20.85	35	2,461	1.42%
2018/05/25	0	0.00	1	21.25	21.05	-1	2,449	-0.04%
2018/05/24	5	21.00	1	21.10	21.00	4	2,400	0.17%
2018/05/23	16	21.03	0	0.00	21.05	16	2,404	0.67%
2018/05/21	0	0.00	1	21.45	21.50	-1	2,407	-0.04%
2018/05/18	10	20.95	0	0.00	20.95	10	2,405	0.42%
2018/05/17	2	20.95	0	0.00	20.95	2	2,415	0.08%
2018/05/16	10	21.15	0	0.00	21.10	10	2,422	0.41%
2018/05/15	0	0.00	6	21.75	21.50	-6	2,416	-0.25%
2018/05/11	1	20.90	0	0.00	21.20	1	2,409	0.04%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/08	6	20.75	0	0.00	20.95	6	2,394	0.25%
2018/05/07	0	0.00	3	20.55	20.55	-3	2,420	-0.12%
2018/05/02	2	20.98	0	0.00	21.00	2	2,425	0.08%
2018/04/30	2	21.75	2	21.45	21.45	0	2,411	0.00%
2018/04/23	8	22.07	0	0.00	22.25	8	2,459	0.33%
2018/04/20	0	0.00	5	23.07	22.40	-5	2,436	-0.21%
2018/04/19	0	0.00	0.8	22.15	22.25	-0.8	2,363	-0.03%
2018/04/13	7.3	22.37	16.1	22.25	22.40	-8.9	2,328	-0.38%
2018/04/12	3	22.82	3	22.77	22.85	0	2,309	0.00%
2018/04/11	0	0.00	17.5	23.13	23.30	-17.5	2,292	-0.76%
2018/04/10	3	22.93	22	23.60	22.80	-19	2,251	-0.84%
2018/04/09	10	23.99	6	23.82	24.40	4	2,110	0.19%
2018/04/03	3	22.35	0	0.00	22.70	3	1,772	0.17%
2018/03/31	42	21.96	42	22.03	22.00	0	1,676	0.00%
2018/03/30	4	22.65	1	22.60	22.00	3	1,650	0.18%
2018/03/29	4	21.59	0	0.00	21.60	4	1,451	0.28%
2018/03/27	3	20.65	4	20.66	20.65	-1	1,464	-0.07%
2018/03/22	1	20.50	0	0.00	20.40	1	1,880	0.05%
2018/03/20	0	0.00	1	20.85	20.75	-1	1,897	-0.05%
2018/03/19	1	21.05	1	21.25	20.95	0	1,919	0.00%
2018/03/16	0	0.00	1	20.70	20.80	-1	1,965	-0.05%
2018/03/13	0	0.00	2	20.60	20.45	-2	2,030	-0.10%
2018/03/12	0	0.00	1	20.15	20.30	-1	2,028	-0.05%
2018/03/05	1	20.05	0	0.00	20.00	1	2,280	0.04%
2018/02/27	1	20.40	0	0.00	20.40	1	2,755	0.04%
2018/02/22	0	0.00	4	20.10	20.20	-4	2,853	-0.14%
2018/02/21	0	0.00	6	20.10	20.00	-6	2,856	-0.21%
2018/02/06	0	0.00	10	20.08	19.80	-10	2,837	-0.35%
2018/02/01	1	21.05	0	0.00	21.05	1	2,868	0.03%
2018/01/31	1	21.10	0	0.00	21.10	1	2,960	0.03%
2018/01/30	0	0.00	2	21.10	21.10	-2	2,999	-0.07%
2018/01/29	1	21.55	5	21.60	21.55	-4	2,975	-0.13%
2018/01/26	1	21.60	0	0.00	21.65	1	2,992	0.03%
2018/01/24	5	21.75	0	0.00	21.65	5	2,999	0.17%
2018/01/23	0	0.00	1	21.75	21.75	-1	3,006	-0.03%
2018/01/18	0	0.00	1	22.20	22.10	-1	3,056	-0.03%
2018/01/17	3	22.42	2	22.30	22.40	1	3,080	0.03%
2018/01/15	0	0.00	3	21.85	21.95	-3	3,154	-0.10%
2018/01/11	0	0.00	15	21.70	21.75	-15	3,218	-0.47%
2018/01/10	0	0.00	4	22.00	21.90	-4	3,220	-0.12%
2018/01/08	2	22.20	2	22.25	22.20	0	3,341	0.00%
2018/01/03	0	0.00	3	22.58	22.45	-3	3,390	-0.09%
2018/01/02	1	22.40	1	22.50	22.60	0	3,400	0.00%