中化生 (1762)-國泰-台中券商分點個股進出

台股 » 個股 » 中化生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中化生

(1762)

可現股當沖

股價
44.90
漲跌
▼0.25
漲幅
-0.55%
成交量
106張
產業
上市生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:30

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

中化生 (1762)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.4	45.26	0	0.00	44.90	0.4	293	0.13%
2024/04/24	0.2	45.43	0	0.00	45.15	0.2	297	0.08%
2024/04/23	0	45.25	1	45.40	45.25	-1	305	-0.32%
2024/04/22	0.3	44.90	1	44.75	44.95	-0.7	308	-0.22%
2024/04/19	4	44.29	0	0.00	43.80	4	309	1.30%
2024/04/18	0.7	45.52	0	45.80	45.70	0.7	308	0.23%
2024/04/17	1.9	45.54	1.2	45.62	45.55	0.6	314	0.20%
2024/04/16	7.4	45.57	3	45.35	45.10	4.4	318	1.37%
2024/04/15	6.6	46.59	0.8	46.50	46.15	5.8	320	1.81%
2024/04/12	12.7	47.27	4.5	47.35	47.15	8.2	313	2.61%
2024/04/11	9.4	47.69	0.5	47.80	47.65	8.9	309	2.88%
2024/04/10	1.4	48.51	1	48.70	48.30	0.4	304	0.12%
2024/04/09	2.4	48.20	0.9	48.40	48.15	1.5	303	0.48%
2024/04/08	0.3	48.20	0	0.00	48.20	0.3	301	0.11%
2024/04/03	3.1	48.01	0	0.00	47.60	3.1	301	1.03%
2024/04/02	0.9	49.04	0	0.00	48.75	0.9	293	0.31%
2024/04/01	1.1	48.98	0	0.00	49.25	1.1	289	0.39%
2024/03/29	1.4	49.19	0	49.05	48.85	1.4	289	0.49%
2024/03/28	0.1	50.07	1	50.00	50.00	-0.9	286	-0.33%
2024/03/27	1	49.63	0	0.00	49.70	1	283	0.37%
2024/03/26	1.2	49.45	0	0.00	49.10	1.2	285	0.42%
2024/03/25	0.1	49.95	0	0.00	49.90	0.1	281	0.04%
2024/03/22	1.1	49.60	0	0.00	49.45	1.1	281	0.40%
2024/03/21	0.2	50.15	0	0.00	50.10	0.2	285	0.06%
2024/03/20	2.1	49.71	1	50.39	50.20	1.1	284	0.38%
2024/03/19	0.1	49.43	0.1	49.40	49.25	0	280	0.00%
2024/03/18	0.2	49.17	0	49.40	49.20	0.2	282	0.06%
2024/03/15	0.2	49.06	0	49.30	49.05	0.1	283	0.05%
2024/03/14	0.4	49.35	2	49.23	49.25	-1.6	288	-0.57%
2024/03/13	7.4	48.87	7	48.43	48.50	0.4	287	0.14%
2024/03/12	2.3	49.87	1.6	49.91	49.70	0.7	288	0.24%
2024/03/11	4.9	48.43	1	49.00	48.85	3.9	290	1.34%
2024/03/08	3.1	48.65	0	0.00	48.30	3.1	295	1.05%
2024/03/07	1.1	49.29	0	49.20	49.30	1.1	307	0.36%
2024/03/06	0.7	49.97	0	0.00	49.75	0.7	316	0.22%
2024/03/05	0.2	49.93	0	0.00	49.80	0.2	321	0.08%
2024/03/04	2.9	49.65	0	0.00	49.60	2.9	329	0.86%
2024/03/01	3.5	50.33	0.3	50.40	50.00	3.2	362	0.88%
2024/02/29	1.4	50.38	0	0.00	50.70	1.4	421	0.32%
2024/02/27	0.4	50.57	0	0.00	50.40	0.4	422	0.10%
2024/02/26	0.4	50.34	0	0.00	50.60	0.4	425	0.10%
2024/02/23	0.4	50.30	0	0.00	49.90	0.4	425	0.10%
2024/02/22	1.4	50.63	0	0.00	50.50	1.4	427	0.33%
2024/02/21	1.4	50.39	0.1	50.60	50.70	1.3	436	0.31%
2024/02/20	1.6	50.26	0	0.00	50.10	1.6	437	0.36%
2024/02/19	2.2	50.89	0	0.00	50.30	2.2	436	0.49%
2024/02/16	2.7	50.33	2.2	50.46	50.50	0.5	438	0.11%
2024/02/15	6.3	49.54	7.2	49.50	49.85	-0.9	439	-0.21%
2024/02/05	2.8	50.66	0	0.00	50.50	2.8	437	0.64%
2024/02/02	2.6	51.33	1	51.40	51.10	1.6	435	0.36%
2024/02/01	0.6	51.71	0	0.00	51.50	0.6	435	0.14%
2024/01/31	3.5	51.47	3.9	51.50	51.60	-0.3	436	-0.07%
2024/01/30	1	52.01	0	0.00	51.50	1	442	0.23%
2024/01/29	1.6	52.24	0	0.00	52.10	1.6	444	0.35%
2024/01/26	3.5	52.42	1	52.42	52.30	2.5	447	0.56%
2024/01/25	1.2	52.88	1	53.90	52.60	0.2	448	0.04%
2024/01/24	3.4	52.21	1	52.20	52.30	2.4	446	0.54%
2024/01/23	0.4	51.91	0	0.00	51.90	0.4	447	0.09%
2024/01/22	1	51.31	0	0.00	51.40	1	447	0.23%
2024/01/19	1.4	51.30	0	0.00	51.20	1.4	449	0.31%
2024/01/18	1	51.36	0	0.00	51.10	1	445	0.23%
2024/01/17	3.7	52.03	1	51.80	51.40	2.7	444	0.60%
2024/01/16	1.9	53.43	0	0.00	53.00	1.9	437	0.43%
2024/01/15	2.3	53.41	0	0.00	53.80	2.3	436	0.54%
2024/01/12	4.5	53.84	0	0.00	53.40	4.5	433	1.05%
2024/01/11	6.1	54.01	0	54.50	54.20	6.1	432	1.41%
2024/01/10	10.6	55.19	0	0.00	54.50	10.6	439	2.41%
2024/01/09	9.3	56.01	11	55.80	56.10	-1.7	435	-0.39%
2024/01/08	0.9	57.12	0	57.40	56.60	0.9	432	0.21%
2024/01/05	0.3	57.36	0	0.00	56.80	0.3	435	0.06%
2024/01/04	2.7	57.09	0	0.00	56.70	2.7	436	0.62%
2024/01/03	1.6	57.60	1	57.80	57.30	0.6	447	0.14%
2024/01/02	3.5	57.82	5	57.80	57.80	-1.5	446	-0.34%
2023/12/29	0.2	57.55	2.1	56.97	57.40	-2	447	-0.44%
2023/12/28	0.4	57.03	0	57.10	57.10	0.4	452	0.08%
2023/12/27	0	56.97	1	56.90	56.90	-1	456	-0.22%
2023/12/26	0.1	56.81	0.6	56.75	56.60	-0.5	458	-0.12%
2023/12/25	1.2	56.28	0	0.00	56.20	1.2	461	0.27%
2023/12/22	1	56.88	0	0.00	56.70	1	462	0.21%
2023/12/21	1.4	56.89	0	0.00	56.80	1.4	462	0.30%
2023/12/20	2.2	57.51	0	0.00	57.40	2.2	463	0.47%
2023/12/19	0.6	57.37	0	0.00	57.00	0.6	469	0.14%
2023/12/18	0.1	57.98	1	57.70	57.40	-0.9	475	-0.18%
2023/12/15	1.1	56.35	0	0.00	56.70	1.1	472	0.23%
2023/12/14	3.5	56.19	0	0.00	56.20	3.5	486	0.73%
2023/12/13	4	56.45	0	56.80	56.00	4	490	0.81%
2023/12/12	3.7	56.88	0	0.00	56.60	3.7	490	0.75%
2023/12/11	5.6	57.33	3	57.60	57.10	2.6	490	0.52%
2023/12/08	9.1	58.20	0	0.00	58.10	9.1	487	1.86%
2023/12/07	3	58.40	0	0.00	58.00	3	490	0.62%
2023/12/06	1.1	58.59	2.1	58.52	58.60	-0.9	495	-0.19%
2023/12/05	6.1	59.26	3	59.20	59.20	3.1	492	0.62%
2023/12/04	0	60.50	2	60.55	60.30	-2	487	-0.40%
2023/12/01	0	59.70	7	59.60	59.30	-7	475	-1.47%
2023/11/30	4.3	58.70	1.1	58.53	58.50	3.2	466	0.70%
2023/11/29	7.1	58.95	1	59.00	59.00	6.1	467	1.31%
2023/11/28	10.5	59.12	1.1	61.33	59.20	9.4	466	2.02%
2023/11/27	10	61.92	4	61.55	61.30	6	438	1.37%
2023/11/24	2.1	58.06	0	0.00	57.90	2.1	384	0.53%
2023/11/22	2	57.20	0	0.00	57.20	2	379	0.53%
2023/11/21	2	57.10	0.1	57.20	57.10	2	380	0.51%
2023/11/20	7.1	57.31	2.4	57.27	57.60	4.7	377	1.23%
2023/11/17	0.1	56.30	1	56.40	56.00	-0.9	366	-0.26%
2023/11/14	0.4	54.71	0	0.00	54.50	0.4	390	0.11%
2023/11/13	1	55.80	1	55.40	55.30	0	391	0.00%
2023/11/10	0	0.00	2	54.90	54.90	-2	393	-0.51%
2023/11/09	2	54.76	0	0.00	54.70	2	397	0.51%
2023/11/08	0	55.53	0	0.00	55.50	0	414	0.00%
2023/11/06	1.1	55.08	2	55.25	55.10	-0.9	438	-0.20%
2023/11/03	2.1	54.63	2	55.15	54.50	0.1	463	0.03%
2023/11/02	2.1	54.46	2	54.50	54.50	0.1	470	0.01%
2023/11/01	2.1	54.69	2	55.00	54.60	0.1	480	0.01%
2023/10/31	2.2	54.25	2	54.65	54.00	0.2	486	0.04%
2023/10/27	2	54.70	0	0.00	54.60	2	508	0.40%
2023/10/26	0.1	54.00	0	0.00	53.50	0.1	532	0.02%
2023/10/25	0.2	54.41	0	0.00	54.00	0.2	540	0.03%
2023/10/24	0	0.00	1	54.00	54.10	-1	552	-0.18%
2023/10/23	1.1	53.34	2	53.90	53.20	-0.9	562	-0.16%
2023/10/20	2.2	52.91	0	0.00	53.00	2.2	571	0.38%
2023/10/19	1	53.40	1	54.30	53.80	0	581	0.00%
2023/10/18	2.3	53.81	1	53.00	53.20	1.3	596	0.22%
2023/10/17	1.4	54.78	0	0.00	54.50	1.4	591	0.24%
2023/10/16	1.3	55.37	3	55.20	55.10	-1.7	606	-0.28%
2023/10/13	2.4	56.44	0	0.00	55.90	2.4	631	0.38%
2023/10/12	2.1	56.47	1	57.10	57.20	1.1	647	0.18%
2023/10/11	2.7	56.13	1	55.90	56.20	1.7	664	0.26%
2023/10/06	2.1	58.59	0	0.00	58.70	2.1	676	0.31%
2023/10/05	0	57.20	1	58.20	58.20	-1	737	-0.14%
2023/10/04	1.4	57.56	3	57.80	57.20	-1.6	825	-0.20%
2023/10/03	2.5	58.54	0	0.00	58.30	2.5	838	0.30%
2023/10/02	1	59.00	0.1	59.20	59.00	1	851	0.11%
2023/09/28	0	59.30	0	0.00	59.00	0	875	0.00%
2023/09/27	0.1	58.90	0	59.10	58.70	0.1	911	0.01%
2023/09/26	1.3	59.30	0	0.00	59.20	1.3	975	0.13%
2023/09/25	2	59.90	2	60.00	60.10	0	1,002	0.00%
2023/09/22	1.3	58.97	5	59.02	59.00	-3.7	1,037	-0.36%
2023/09/21	3.4	60.21	0	0.00	59.70	3.4	1,077	0.32%
2023/09/20	2.1	60.61	1	61.10	60.70	1.1	1,150	0.09%
2023/09/19	11.1	61.56	0	0.00	61.10	11.1	1,207	0.92%
2023/09/18	4	62.18	1	62.50	62.40	3	1,203	0.25%
2023/09/15	0	61.78	1	61.90	61.80	-1	1,204	-0.08%
2023/09/14	0.1	61.93	0	0.00	61.60	0.1	1,210	0.00%
2023/09/13	0.1	61.30	1	61.20	61.20	-0.9	1,215	-0.08%
2023/09/12	1	60.41	1	60.60	60.50	0	1,229	0.00%
2023/09/11	0.1	61.27	0	0.00	60.50	0.1	1,236	0.01%
2023/09/08	0.1	60.72	1	60.80	60.20	-0.9	1,246	-0.07%
2023/09/07	1.1	60.92	0	0.00	60.80	1.1	1,263	0.09%
2023/09/06	1.2	60.91	0	0.00	60.80	1.2	1,349	0.09%
2023/09/05	2.5	61.83	0	0.00	61.30	2.5	1,387	0.18%
2023/09/04	2.6	61.70	0	0.00	61.90	2.6	1,405	0.19%
2023/09/01	1	62.70	0	0.00	62.60	1	1,415	0.07%
2023/08/31	4.4	62.13	21	62.00	61.90	-16.6	1,429	-1.16%
2023/08/30	3	62.61	68	62.82	62.60	-65	1,440	-4.51%
2023/08/29	0	62.90	0	0.00	62.30	0	1,470	0.00%
2023/08/28	0.2	62.38	0	0.00	61.80	0.2	1,486	0.02%
2023/08/25	0	62.70	0	0.00	62.30	0	1,525	0.00%
2023/08/24	0.1	62.87	0	0.00	62.40	0.1	1,573	0.01%
2023/08/23	0.1	63.39	0	0.00	62.80	0.1	1,591	0.01%
2023/08/22	0.2	63.42	0	0.00	63.00	0.2	1,619	0.01%
2023/08/21	0.1	64.17	0	0.00	64.10	0.1	1,633	0.01%
2023/08/18	0.3	64.38	11	63.65	63.60	-10.7	1,653	-0.65%
2023/08/17	2.3	64.87	0	0.00	65.50	2.3	1,660	0.14%
2023/08/16	4	65.63	4	65.33	65.50	0	1,699	0.00%
2023/08/15	0.1	66.51	0	66.60	66.40	0.1	1,775	0.00%
2023/08/14	0.6	65.81	3	66.13	65.60	-2.4	1,812	-0.13%
2023/08/11	0.2	68.40	0	0.00	67.50	0.2	1,872	0.01%
2023/08/10	1.5	69.19	0.2	68.60	68.40	1.3	1,928	0.07%
2023/08/09	3.4	70.05	1	70.10	70.00	2.4	1,953	0.12%
2023/08/08	0.1	71.46	0	0.00	71.50	0.1	2,011	0.00%
2023/08/07	1	71.99	0	0.00	72.40	1	2,204	0.05%
2023/08/04	0.1	72.48	1	72.30	72.10	-0.9	2,319	-0.04%
2023/08/02	1.2	72.76	0	0.00	72.80	1.2	2,342	0.05%
2023/08/01	2	73.85	0	0.00	73.90	2	2,390	0.08%
2023/07/31	3	74.29	7.2	74.06	73.60	-4.2	2,435	-0.17%
2023/07/28	0.2	76.81	1	76.70	76.20	-0.8	2,494	-0.03%
2023/07/27	1	77.50	3	77.03	77.30	-2	2,506	-0.08%
2023/07/26	3.3	76.61	0	0.00	76.10	3.3	2,535	0.13%
2023/07/25	1.1	78.03	2	77.80	77.80	-0.9	2,605	-0.03%
2023/07/24	3.2	77.57	0	78.11	77.00	3.2	2,647	0.12%
2023/07/21	9	79.33	10	79.27	78.60	-1	2,668	-0.04%
2023/07/20	1	79.02	0	0.00	79.50	1	2,674	0.04%
2023/07/19	0	0.00	1	78.00	79.30	-1	2,696	-0.04%
2023/07/18	4.2	78.67	20.1	78.40	78.00	-15.9	2,749	-0.58%
2023/07/17	6	81.05	5.1	80.71	80.30	0.9	2,781	0.03%
2023/07/14	5.1	80.27	11	80.52	80.30	-5.9	2,815	-0.21%
2023/07/13	3.3	78.96	17	78.84	78.50	-13.7	2,858	-0.48%
2023/07/12	7.9	79.40	2.4	78.91	78.40	5.5	2,936	0.19%
2023/07/11	35	81.80	19.3	81.39	81.30	15.7	2,978	0.53%
2023/07/10	5	90.22	4	90.40	90.30	1	2,984	0.03%
2023/07/07	10	90.52	3	90.20	89.90	7	3,033	0.23%
2023/07/06	9.1	92.27	32	92.13	91.60	-22.9	3,101	-0.74%
2023/07/05	22.3	93.84	2.1	93.17	93.20	20.2	3,116	0.65%
2023/07/04	16.1	94.98	26.1	95.66	94.80	-10	3,142	-0.32%
2023/07/03	20.2	92.57	10	92.83	92.90	10.2	3,173	0.32%
2023/06/30	6	93.37	8.3	92.89	92.40	-2.2	3,197	-0.07%
2023/06/29	20.1	91.85	56	91.75	91.80	-35.9	3,324	-1.08%
2023/06/28	36	90.73	34.1	90.57	91.80	1.9	3,426	0.06%
2023/06/27	25	88.89	14.2	89.39	89.30	10.8	3,426	0.32%
2023/06/26	2.1	85.37	1	86.00	85.00	1.1	3,458	0.03%
2023/06/21	7	86.56	17	86.12	86.50	-10	3,473	-0.29%
2023/06/20	16	86.40	15	87.28	86.50	1	3,479	0.03%
2023/06/19	13	86.62	2.6	86.62	86.20	10.5	3,503	0.30%
2023/06/16	12	86.74	6	86.48	86.60	6	3,523	0.17%
2023/06/15	1	85.21	0	0.00	85.70	1	3,528	0.03%
2023/06/14	2.1	85.94	0	0.00	85.20	2.1	3,557	0.06%
2023/06/13	3	84.04	1.1	84.27	84.30	2	3,625	0.05%
2023/06/12	23.6	84.81	4	84.85	84.00	19.6	3,707	0.53%
2023/06/09	24	92.43	8.7	90.71	92.80	15.3	3,877	0.39%
2023/06/08	11	88.14	0	0.00	87.70	11	3,955	0.28%
2023/06/07	1	89.31	1	89.50	89.50	0	3,957	0.00%
2023/06/06	0	90.00	3	90.37	90.40	-3	3,975	-0.08%
2023/06/05	14	89.41	3.1	90.19	89.40	10.9	4,084	0.27%
2023/06/02	9.1	88.17	2.1	87.83	87.60	7	4,115	0.17%
2023/06/01	5	89.14	0	0.00	89.10	5	4,153	0.12%
2023/05/31	4	88.95	3	88.70	88.80	1	4,226	0.02%
2023/05/30	5	88.96	5.3	89.29	89.00	-0.3	4,266	-0.01%
2023/05/29	1	92.20	1	92.00	91.80	0	4,227	0.00%
2023/05/26	10	91.45	3.2	91.71	90.70	6.8	4,223	0.16%
2023/05/25	4	92.75	1	93.00	92.80	3	4,228	0.07%
2023/05/24	0	93.80	0.5	94.01	94.30	-0.5	4,240	-0.01%
2023/05/23	1	95.00	0	0.00	95.00	1	4,221	0.02%
2023/05/22	4	94.42	6	94.67	95.40	-2	4,218	-0.05%
2023/05/19	45	95.18	8.1	93.29	92.50	36.9	4,184	0.88%
2023/05/18	16	98.89	8	98.15	97.80	8	4,115	0.19%
2023/05/17	11	98.99	19	99.08	98.50	-8	4,100	-0.20%
2023/05/16	22	96.83	17	97.02	96.60	5	4,034	0.12%
2023/05/15	5	92.52	3	92.63	93.00	2	4,009	0.05%
2023/05/12	53.1	96.52	31.1	94.20	93.80	22	4,028	0.55%
2023/05/11	53.1	96.52	31.1	94.20	94.90	22	3,951	0.56%
2023/05/10	19	99.98	61.5	101.90	102.50	-42.5	3,756	-1.13%
2023/05/09	17	94.05	13	93.65	93.20	4	3,639	0.11%
2023/05/08	27	96.60	7.4	96.45	95.90	19.7	3,622	0.54%
2023/05/05	13	98.66	14	99.24	98.60	-1	3,581	-0.03%
2023/05/04	40.3	98.15	120	98.42	98.10	-79.7	3,529	-2.26%	大賣/
2023/05/03	3.1	95.46	2	94.90	95.70	1.1	3,447	0.03%
2023/05/02	7	95.99	12.4	95.95	95.70	-5.4	3,432	-0.16%
2023/04/28	42	94.19	56.2	94.88	95.60	-14.2	3,399	-0.42%
2023/04/27	12.1	90.96	8	92.04	91.80	4.1	3,319	0.12%
2023/04/26	10	88.48	3	90.23	89.90	7	3,270	0.21%
2023/04/25	6	88.78	5	89.30	88.40	1	3,244	0.03%
2023/04/24	4.1	88.98	3	89.37	89.20	1.1	3,228	0.03%
2023/04/21	6	88.53	3.2	87.92	87.40	2.8	3,228	0.09%
2023/04/20	17	91.83	5.1	91.23	90.20	11.9	3,164	0.38%
2023/04/19	25.1	94.09	15	95.41	93.90	10.1	3,124	0.32%
2023/04/18	16.1	92.45	35.1	94.22	94.40	-19	3,086	-0.62%
2023/04/17	84.3	92.89	36	93.50	93.10	48.3	3,038	1.59%
2023/04/14	16	90.75	20.1	91.29	91.50	-4	2,955	-0.14%
2023/04/13	19.6	87.05	50.8	87.29	88.00	-31.2	2,870	-1.09%
2023/04/12	7.2	83.99	34.1	84.13	84.00	-26.9	2,795	-0.96%
2023/04/11	21	81.10	13.4	80.30	81.80	7.6	2,768	0.27%
2023/04/10	19.1	81.74	18	82.14	82.70	1.1	2,797	0.04%
2023/04/07	16	81.24	42.2	82.63	82.60	-26.2	2,905	-0.90%
2023/04/06	17.2	80.94	13.3	81.83	81.40	3.9	3,029	0.13%
2023/03/31	15.2	78.66	20.1	79.11	78.70	-4.9	2,966	-0.16%
2023/03/30	70.5	80.84	30.8	81.23	79.00	39.7	2,938	1.35%
2023/03/29	45.2	81.12	71.5	82.22	82.00	-26.3	2,798	-0.94%
2023/03/28	40.1	76.77	70	76.66	76.00	-29.9	2,695	-1.11%
2023/03/27	14.1	76.86	30.1	76.22	78.00	-16	2,699	-0.59%
2023/03/24	53	72.65	44	72.69	73.40	9	2,715	0.33%
2023/03/23	10	72.21	10.1	72.25	71.90	0	2,720	0.00%
2023/03/22	5	71.49	4	71.93	72.50	1	2,770	0.04%
2023/03/21	0	71.73	8.1	72.15	72.10	-8.1	2,918	-0.28%
2023/03/20	0	71.29	0	0.00	71.20	0	2,996	0.00%
2023/03/17	1.1	71.35	2.1	70.62	71.30	-1	2,982	-0.04%
2023/03/16	54.1	70.88	13	70.49	71.20	41.1	2,943	1.40%
2023/03/15	35.1	70.34	25.1	72.98	72.90	10.1	2,856	0.35%
2023/03/14	74.3	73.48	78.3	73.41	70.50	-3.9	2,755	-0.14%
2023/03/13	15	69.21	51.1	70.33	71.40	-36.1	2,502	-1.44%
2023/03/10	13.2	65.47	5	65.52	65.80	8.2	2,381	0.34%
2023/03/09	15	66.88	0	0.00	67.10	15	2,359	0.64%
2023/03/08	63.2	69.17	32	68.47	67.90	31.2	2,326	1.34%
2023/03/07	21	75.23	23	76.10	75.10	-2	2,199	-0.09%
2023/03/06	38.1	74.66	31	74.61	75.10	7.1	2,149	0.33%
2023/03/03	11	73.02	149	73.08	73.00	-138	2,080	-6.63%	大賣/鉅額交易
2023/03/02	16	71.08	67	72.36	72.10	-51	1,991	-2.56%
2023/03/01	1	67.60	3	67.80	67.50	-2	1,913	-0.10%
2023/02/24	5	68.10	3	69.23	67.80	2	1,905	0.10%
2023/02/23	22	69.09	1.1	68.11	69.00	20.9	1,889	1.11%
2023/02/22	1	67.60	2	67.75	67.90	-1	1,859	-0.05%
2023/02/21	1	66.40	0	68.00	66.90	1	1,834	0.05%
2023/02/20	0	0.00	1	68.00	67.00	-1	1,832	-0.05%
2023/02/17	1	66.50	2	67.00	66.80	-1	1,814	-0.06%
2023/02/16	2	66.30	13	66.73	67.00	-11	1,810	-0.61%
2023/02/15	2	66.80	6.1	66.67	66.40	-4.1	1,805	-0.23%
2023/02/14	12.1	65.78	0	0.00	65.70	12.1	1,785	0.68%
2023/02/13	3	66.80	5.1	66.90	66.20	-2.1	1,783	-0.12%
2023/02/10	15	66.17	24.2	66.16	65.50	-9.2	1,746	-0.53%
2023/02/09	13	64.35	6	64.38	64.20	7	1,684	0.42%
2023/02/08	10	63.95	11	63.93	64.00	-1	1,677	-0.06%
2023/02/07	0	0.00	5	64.10	63.90	-5	1,672	-0.30%
2023/02/06	6.1	63.74	19	63.76	63.80	-12.9	1,666	-0.77%
2023/02/03	14	63.46	9.1	63.45	62.80	4.9	1,654	0.30%
2023/02/02	0	0.00	11	61.95	62.40	-11	1,635	-0.67%
2023/02/01	2	61.85	0	0.00	62.10	2	1,631	0.12%
2023/01/31	0	61.60	0	62.00	61.60	0	1,629	0.00%
2023/01/30	10.1	61.00	1	60.90	61.00	9.1	1,624	0.56%
2023/01/17	0	60.80	0	0.00	60.70	0	1,625	0.00%
2023/01/16	0	60.60	15	59.60	60.80	-15	1,623	-0.92%
2023/01/13	16.2	60.77	0.1	61.02	60.20	16.1	1,626	0.99%
2023/01/12	2.2	60.25	0	0.00	60.30	2.2	1,625	0.13%
2023/01/11	7.3	60.81	4	60.50	60.40	3.3	1,614	0.21%
2023/01/10	11.1	62.52	0	62.70	61.90	11.1	1,584	0.70%
2023/01/09	25.2	62.61	0	0.00	62.70	25.2	1,581	1.59%
2023/01/06	6	63.00	1	62.70	62.70	5	1,564	0.32%
2023/01/05	6.1	63.81	0.1	64.40	63.40	6	1,557	0.39%
2023/01/04	15.1	63.46	1	63.80	63.60	14.1	1,543	0.91%
2023/01/03	10.2	64.40	1	64.00	64.10	9.2	1,528	0.60%
2022/12/30	3	64.50	2	65.35	65.60	1	1,511	0.07%
2022/12/29	5	64.82	5	64.78	65.40	0	1,495	0.00%
2022/12/28	29.1	67.58	18	65.12	65.30	11.1	1,457	0.76%
2022/12/27	33	68.11	31	68.19	68.90	2	1,346	0.15%
2022/12/26	8	68.40	510.4	69.27	69.80	-502.4	1,200	-41.84%	大賣/鉅額交易
2022/12/23	3	62.93	36.5	63.97	63.50	-33.5	1,015	-3.30%
2022/12/22	1	62.60	0	0.00	62.80	1	993	0.10%
2022/12/21	15.2	61.03	15	61.48	61.30	0.2	977	0.02%
2022/12/20	24.2	62.41	40	63.02	60.80	-15.8	962	-1.64%
2022/12/19	13.1	65.22	14	64.16	62.60	-0.9	928	-0.10%
2022/12/16	12	63.90	17.4	63.30	64.00	-5.4	849	-0.64%
2022/12/15	4.2	61.30	5	62.66	61.10	-0.8	749	-0.11%
2022/12/14	12.2	62.82	14.1	62.44	62.50	-1.9	726	-0.26%
2022/12/13	32	65.42	10	65.44	65.10	22	661	3.33%
2022/12/12	19.1	63.64	33.1	64.14	64.40	-14	485	-2.88%
2022/12/09	0	0.00	0.1	59.80	59.90	-0.1	385	-0.02%
2022/12/08	0	0.00	1	58.80	58.90	-1	381	-0.26%
2022/12/06	1	59.50	0	0.00	58.90	1	389	0.26%
2022/12/05	0	0.00	1	60.30	60.40	-1	392	-0.25%
2022/12/01	0	59.38	0	0.00	59.10	0	395	0.01%
2022/11/29	0	0.00	1	58.30	59.00	-1	409	-0.24%
2022/11/28	0	0.00	2	57.80	58.20	-2	414	-0.48%
2022/11/25	0.6	57.97	0	0.00	57.80	0.6	431	0.14%
2022/11/22	0	58.00	0	0.00	58.60	0	491	0.00%
2022/11/17	1	57.90	0	57.50	58.00	1	573	0.17%
2022/11/16	0	57.40	1	56.90	56.90	-1	576	-0.17%
2022/11/15	0	56.30	1	56.90	56.80	-1	602	-0.17%
2022/11/09	0	0.00	0.1	54.00	53.60	-0.1	655	-0.02%
2022/11/08	0.1	52.60	0	0.00	52.10	0.1	652	0.02%
2022/11/02	0	52.60	0	0.00	52.40	0	688	0.01%
2022/11/01	0	0.00	0	52.00	52.10	0	689	0.00%
2022/10/28	0.1	51.90	0	0.00	51.00	0.1	697	0.01%
2022/10/25	0	51.30	0	0.00	50.90	0	713	0.00%
2022/10/21	0.1	51.60	0	0.00	51.30	0.1	724	0.01%
2022/10/20	0	53.10	0	0.00	52.20	0	796	0.00%
2022/10/13	1	51.00	2	53.50	51.20	-1	833	-0.12%
2022/10/06	0	0.00	1	56.10	56.50	-1	829	-0.12%
2022/10/05	0	54.90	0	0.00	55.30	0	826	0.00%
2022/10/03	0	53.40	0	0.00	54.60	0	834	0.00%
2022/09/28	1	52.40	2	53.00	52.40	-1	822	-0.12%
2022/09/27	0	53.80	0	0.00	54.50	0	822	0.00%
2022/09/26	0.1	52.83	7	52.23	52.50	-6.9	816	-0.85%
2022/09/23	2	54.50	3	54.17	54.50	-1	815	-0.12%
2022/09/21	1	55.00	0.2	55.55	55.10	0.8	818	0.10%
2022/09/20	1	55.50	2	55.60	55.70	-1	811	-0.12%
2022/09/19	0	59.00	2	55.60	55.40	-2	814	-0.25%
2022/09/16	0.1	57.50	0	0.00	56.40	0.1	810	0.01%
2022/09/15	0	58.10	0	0.00	57.40	0	809	0.00%
2022/09/13	1	58.40	0	0.00	58.40	1	812	0.12%
2022/09/12	1.2	58.63	1.1	58.62	59.20	0.1	817	0.01%
2022/09/08	1	57.40	0	0.00	58.00	1	812	0.13%
2022/09/07	0.1	57.30	2	58.05	57.00	-1.9	813	-0.23%
2022/09/06	0	0.00	2	58.90	58.10	-2	812	-0.25%
2022/09/05	0.1	60.00	2	60.10	59.50	-1.9	810	-0.24%
2022/09/02	1	60.20	3	60.60	60.10	-2	826	-0.24%
2022/09/01	1.2	61.39	37	61.34	60.30	-35.8	822	-4.35%
2022/08/31	65.2	62.72	28.1	62.36	61.50	37.2	807	4.60%
2022/08/30	3	60.03	3	60.90	61.00	0	770	0.00%
2022/08/29	0	0.00	23	59.14	59.90	-23	762	-3.02%
2022/08/26	2	62.20	1	61.50	60.80	1	750	0.13%
2022/08/25	10.1	62.55	1	61.80	62.30	9.1	736	1.23%
2022/08/24	19.1	61.31	1	62.09	61.50	18	704	2.56%
2022/08/23	0	0.00	0	59.00	59.40	0	672	0.00%
2022/08/22	1	61.30	0	0.00	60.00	1	664	0.15%
2022/08/18	11	60.95	18.1	60.69	60.70	-7.1	630	-1.12%
2022/08/17	2	58.70	4.2	60.07	60.20	-2.2	616	-0.36%
2022/08/16	3.1	57.11	5	57.90	57.90	-2	615	-0.32%
2022/08/15	2	56.30	0	0.00	56.10	2	616	0.32%
2022/08/12	7	55.66	0	0.00	55.80	7	618	1.13%
2022/08/11	3.1	55.94	11	55.91	56.10	-7.9	631	-1.26%
2022/08/10	13	58.48	6	58.67	58.20	7	641	1.09%
2022/08/09	6	56.53	6	56.40	56.90	0	632	0.00%
2022/08/04	0	56.10	0	0.00	56.00	0	821	0.00%
2022/08/03	0	57.00	0.5	56.83	55.90	-0.5	837	-0.06%
2022/08/02	1.1	57.55	5	58.00	57.60	-3.9	842	-0.46%
2022/08/01	1	59.50	0	0.00	59.20	1	853	0.12%
2022/07/29	6	60.00	2	60.00	60.00	4	867	0.46%
2022/07/28	2	60.05	3	60.10	59.80	-1	872	-0.11%
2022/07/27	23	61.38	23.1	61.42	61.20	-0.1	877	-0.01%
2022/07/26	8	59.29	0	0.00	59.80	8	811	0.99%
2022/07/25	2	57.50	2	56.50	56.60	0	803	0.00%
2022/07/22	2	55.70	6	56.18	55.90	-4	823	-0.49%
2022/07/21	1	56.50	0	0.00	57.00	1	845	0.12%
2022/07/20	0	57.10	4.1	57.27	57.00	-4.1	879	-0.47%
2022/07/18	2	55.05	0	54.90	55.00	2	1,031	0.19%
2022/07/15	0	54.50	0	0.00	53.80	0	1,173	0.00%
2022/07/13	1	54.00	1	54.40	54.30	0	1,347	0.00%
2022/07/12	0.2	54.40	0	0.00	53.40	0.2	1,636	0.01%
2022/07/11	5	56.26	1	55.70	55.40	4	1,836	0.22%
2022/07/08	1	53.50	3	54.17	54.20	-2	1,920	-0.10%
2022/07/06	0	52.30	0	0.00	51.90	0	1,983	0.00%
2022/07/05	6	53.90	6	53.40	53.40	0	2,073	0.00%
2022/07/04	1	49.40	0	0.00	50.90	1	2,077	0.05%
2022/07/01	1.1	50.96	0	0.00	49.50	1.1	2,079	0.05%
2022/06/30	0	53.70	0	0.00	52.60	0	2,073	0.00%
2022/06/29	0	0.00	1	54.30	55.30	-1	2,065	-0.05%
2022/06/24	1	53.80	2	54.00	54.00	-1	2,063	-0.05%
2022/06/20	1	53.41	0.1	53.40	52.40	0.9	2,135	0.04%
2022/06/17	0.1	54.43	0	0.00	54.30	0.1	2,131	0.01%
2022/06/16	0.1	56.24	1	55.60	54.80	-0.9	2,130	-0.04%
2022/06/15	2	55.75	0	0.00	55.90	2	2,126	0.09%
2022/06/14	1.2	54.88	0	0.00	55.80	1.2	2,123	0.06%
2022/06/13	2.3	57.03	1	58.10	56.40	1.3	2,116	0.06%
2022/06/10	2	61.85	1	62.50	62.00	1	2,095	0.05%
2022/06/09	0	62.75	0	0.00	62.40	0	2,092	0.00%
2022/06/08	0	0.00	1	62.60	62.40	-1	2,093	-0.05%
2022/06/07	1	61.30	15	61.50	61.70	-14	2,086	-0.67%
2022/06/06	2	61.10	2.1	60.87	61.00	-0.1	2,089	0.00%
2022/06/01	15.3	61.00	2	61.20	61.10	13.3	2,106	0.63%
2022/05/30	0.1	60.00	1	60.20	60.70	-0.9	2,107	-0.04%
2022/05/27	2	60.70	2	60.40	60.00	0	2,103	0.00%
2022/05/26	0.2	60.40	0	0.00	59.80	0.2	2,098	0.01%
2022/05/25	0.1	60.30	0.2	60.30	60.30	-0.1	2,095	-0.01%
2022/05/24	36	61.16	35	59.50	59.30	1	2,094	0.05%
2022/05/19	4	58.85	6	59.43	59.80	-2	2,056	-0.10%
2022/05/18	14	59.64	16	59.86	58.90	-2	2,039	-0.10%
2022/05/17	2.2	57.52	0	0.00	57.90	2.2	2,014	0.11%
2022/05/16	0	58.50	0	0.00	57.80	0	2,008	0.00%
2022/05/13	2	58.60	2	58.35	58.60	0	1,995	0.00%
2022/05/12	27	59.39	22.2	58.35	56.70	4.8	1,978	0.24%
2022/05/11	1	58.20	5	58.32	59.10	-4	1,823	-0.22%
2022/05/10	4	53.30	6	53.77	53.80	-2	1,802	-0.11%
2022/05/09	2	53.83	4.1	54.38	54.30	-2	1,793	-0.11%
2022/05/06	1	56.99	0	0.00	56.20	1	1,777	0.06%
2022/05/05	9	58.38	8	58.10	58.00	1	1,760	0.06%
2022/05/04	6	58.72	5	58.80	58.40	1	1,748	0.06%
2022/05/03	2	59.80	0	0.00	59.40	2	1,735	0.12%
2022/04/29	6	60.13	3	61.03	60.60	3	1,726	0.17%
2022/04/28	8	61.14	6.6	61.58	60.20	1.4	1,712	0.08%
2022/04/27	6	60.70	6.1	61.26	62.40	-0.1	1,687	-0.01%
2022/04/26	2	62.15	3.1	62.31	61.70	-1.1	1,662	-0.06%
2022/04/25	27.1	66.31	74	63.12	62.50	-46.9	1,626	-2.88%
2022/04/22	28	68.38	19.1	68.20	66.90	8.9	1,548	0.57%
2022/04/21	33.1	68.36	49.1	68.28	67.60	-16.1	1,470	-1.09%
2022/04/20	60.1	66.58	33	67.00	66.70	27.1	1,327	2.04%
2022/04/19	26	65.03	21	65.14	66.20	5	1,254	0.40%
2022/04/18	143.2	68.46	94.2	68.63	67.20	49	1,170	4.18%	大買/
2022/04/15	58.4	66.15	41.3	66.25	64.60	17.2	892	1.92%
2022/04/14	21.4	63.06	20.8	63.81	64.00	0.5	705	0.08%
2022/04/13	8	59.13	14	59.54	59.70	-6	614	-0.98%
2022/04/12	9.4	59.44	3	59.13	58.70	6.4	595	1.08%
2022/04/11	11	60.44	8.6	61.31	61.70	2.4	548	0.44%
2022/04/08	0.1	56.80	0	0.00	56.10	0.1	457	0.01%
2022/04/07	2.1	54.12	0	0.00	53.70	2.1	447	0.48%
2022/04/06	0	0.00	1	53.70	54.30	-1	442	-0.23%
2022/03/31	1.1	53.17	2	53.00	52.90	-0.9	442	-0.20%
2022/03/30	0.2	53.65	2	53.05	53.20	-1.8	444	-0.41%
2022/03/29	0.1	53.33	4	53.40	53.00	-3.9	442	-0.87%
2022/03/28	2.2	55.03	1	55.50	54.10	1.2	438	0.26%
2022/03/25	1	54.79	1	55.60	54.30	0	428	0.01%
2022/03/24	8.1	57.23	1	55.60	57.50	7.1	403	1.75%
2022/03/23	0	53.65	0	0.00	53.60	0	357	0.01%
2022/03/21	0	54.30	0.1	53.50	53.50	-0.1	363	-0.02%
2022/03/18	0	54.40	0	0.00	52.70	0	367	0.00%
2022/03/17	1	52.50	0	0.00	52.40	1	376	0.27%
2022/03/16	0	51.63	0	0.00	51.20	0	377	0.01%
2022/03/15	0	52.60	24	51.63	52.00	-24	383	-6.26%
2022/03/14	0.1	52.69	0.4	52.69	53.00	-0.3	400	-0.08%
2022/03/11	1.1	51.69	0	0.00	52.10	1.1	404	0.27%
2022/03/10	0.1	53.16	5	52.70	52.80	-4.9	413	-1.18%
2022/03/09	0.1	54.37	0	0.00	53.30	0.1	425	0.01%
2022/03/08	0.3	52.43	0	0.00	51.00	0.3	428	0.07%
2022/03/07	0.1	53.83	0	55.90	53.30	0.1	422	0.03%
2022/03/04	0.3	56.46	0	0.00	55.40	0.3	419	0.08%
2022/03/03	0	57.30	0	0.00	56.70	0	440	0.00%
2022/03/02	0.2	57.88	0	0.00	57.30	0.2	458	0.04%
2022/03/01	1.1	57.54	0.3	57.92	57.70	0.7	462	0.15%
2022/02/25	0.3	58.40	0	0.00	57.50	0.3	467	0.06%
2022/02/24	2.2	56.51	0.1	58.55	56.30	2.1	466	0.46%
2022/02/23	0.1	58.73	1	59.20	59.00	-0.9	462	-0.20%
2022/02/22	0	59.99	0	0.00	58.90	0	465	0.00%
2022/02/21	5	59.84	0	0.00	60.00	5	466	1.07%
2022/02/17	0	60.80	0	0.00	60.30	0	470	0.00%
2022/02/16	0	65.00	1	60.20	60.40	-1	480	-0.21%
2022/02/15	1	60.33	0	0.00	60.20	1	493	0.21%
2022/02/14	3.1	60.51	0	0.00	60.50	3.1	517	0.60%
2022/02/11	1.1	60.75	1	61.60	61.60	0.1	528	0.02%
2022/02/10	0	67.80	1	62.60	62.30	-1	581	-0.17%
2022/02/09	0	63.83	0	0.00	62.90	0	583	0.00%
2022/02/08	1	62.50	0	0.00	63.40	1	582	0.17%
2022/02/07	0	65.60	0	0.00	62.60	0	592	0.00%
2022/01/26	0	61.00	0	0.00	60.90	0	609	0.00%
2022/01/25	0	0.00	1	61.10	60.90	-1	614	-0.16%
2022/01/24	10	62.45	0	0.00	62.60	10	613	1.63%
2022/01/21	0	65.35	1	63.60	63.50	-1	621	-0.16%
2022/01/20	0	0.00	5	64.10	64.80	-5	624	-0.80%
2022/01/17	0	0.00	0	65.50	65.60	0	658	0.00%
2022/01/14	1.1	64.12	0	0.00	64.80	1.1	668	0.16%
2022/01/13	1.4	65.87	0	0.00	65.90	1.4	674	0.21%
2022/01/11	39	66.32	5	66.56	65.70	34	688	4.94%
2022/01/10	3	66.90	1	66.00	65.50	2	685	0.29%
2022/01/07	7	65.97	0	0.00	66.10	7	686	1.02%
2022/01/06	0	0.00	1	64.20	64.00	-1	685	-0.15%
2022/01/03	0	65.10	0	0.00	64.40	0	797	0.01%
2021/12/30	0	0.00	2	64.90	64.90	-2	821	-0.24%
2021/12/28	0	0.00	1	64.20	64.40	-1	845	-0.12%
2021/12/21	2	64.90	0	0.00	64.90	2	925	0.22%
2021/12/20	0	69.00	0	0.00	65.30	0	943	0.00%
2021/12/16	2	65.80	0.1	66.10	65.80	2	994	0.20%
2021/12/14	0	0.00	7	64.60	64.50	-7	1,006	-0.70%
2021/12/10	5.1	67.20	0	0.00	66.90	5.1	1,033	0.49%
2021/12/09	0.2	67.66	1	68.40	67.50	-0.8	1,080	-0.07%
2021/12/08	0	0.00	1	68.47	68.40	-1	1,139	-0.09%
2021/12/07	3.1	65.81	0	0.00	65.90	3.1	1,198	0.26%
2021/12/06	4.2	66.68	0	0.00	66.70	4.2	1,255	0.33%
2021/12/03	2	67.55	1	67.00	67.90	1	1,305	0.08%
2021/12/02	0	0.00	1	65.90	65.90	-1	1,363	-0.07%
2021/12/01	2	64.50	0	0.00	65.30	2	1,501	0.13%
2021/11/30	8	63.10	0	0.00	63.80	8	1,548	0.52%
2021/11/29	5	66.27	6	65.10	63.40	-1	1,626	-0.06%
2021/11/26	6.5	65.52	0.5	64.30	63.80	6	1,799	0.33%
2021/11/24	0	0.00	1	63.10	64.10	-1	1,892	-0.05%
2021/11/19	0	63.00	1	62.70	62.10	-1	2,009	-0.05%
2021/11/17	0.2	61.80	0.3	61.79	62.00	-0.2	2,019	-0.01%
2021/11/16	1.3	61.88	1.7	62.44	61.80	-0.4	2,027	-0.02%
2021/11/15	0	0.00	2.2	62.36	62.50	-2.2	2,058	-0.11%
2021/11/12	1	59.92	0	61.70	61.70	1	2,104	0.05%
2021/11/11	8.6	58.97	2.9	59.68	60.00	5.7	2,125	0.27%
2021/11/10	6.3	60.72	3.9	61.29	60.90	2.4	2,146	0.11%
2021/11/09	26.1	61.31	5	61.38	61.40	21.1	2,150	0.98%
2021/11/05	1	65.50	1	65.30	65.40	0	2,180	0.00%
2021/11/04	1	66.20	0	0.00	66.10	1	2,182	0.05%
2021/11/03	0	66.80	1	68.00	66.80	-1	2,174	-0.05%
2021/11/02	0	0.00	1	65.00	65.20	-1	2,158	-0.05%
2021/11/01	2	65.60	0	0.00	65.40	2	2,152	0.09%
2021/10/29	4	65.10	0	0.00	65.20	4	2,161	0.19%
2021/10/28	2	65.00	0	0.00	65.50	2	2,156	0.09%
2021/10/27	5	63.56	0	0.00	65.40	5	2,152	0.23%
2021/10/26	5	64.66	0	0.00	64.00	5	2,129	0.23%
2021/10/22	4	64.95	0	0.00	65.20	4	2,126	0.19%
2021/10/21	2	65.85	0	0.00	65.60	2	2,121	0.09%
2021/10/20	7	66.03	1	65.50	66.40	6	2,114	0.28%
2021/10/19	1	67.00	0	0.00	66.80	1	2,103	0.05%
2021/10/18	1	67.50	0	0.00	67.40	1	2,106	0.05%
2021/10/15	2	67.60	0	0.00	67.50	2	2,110	0.09%
2021/10/14	2	67.20	5	67.76	67.30	-3	2,126	-0.14%
2021/10/13	13	67.88	10	68.07	66.90	3	2,119	0.14%
2021/10/12	15	72.32	26	71.88	70.40	-11	2,076	-0.53%
2021/10/08	5	79.28	5	78.80	78.20	0	2,024	0.00%
2021/10/07	1	78.90	1	78.00	78.90	0	2,022	0.00%
2021/10/05	0	0.00	1	77.70	77.80	-1	2,020	-0.05%
2021/10/04	6	79.60	5	76.80	78.00	1	2,013	0.05%
2021/10/01	0	0.00	3	78.73	79.00	-3	2,000	-0.15%
2021/09/30	0	0.00	1	79.50	79.80	-1	1,988	-0.05%
2021/09/29	9	78.29	2	80.00	79.00	7	1,983	0.35%
2021/09/28	0	0.00	1.6	80.85	81.10	-1.6	1,963	-0.08%
2021/09/27	10	81.71	15	81.41	81.50	-5	1,967	-0.25%
2021/09/24	1.1	80.60	2	82.15	82.00	-0.9	1,966	-0.05%
2021/09/23	0	0.00	2	80.10	79.50	-2	1,953	-0.10%
2021/09/22	4	77.85	3	78.23	79.30	1	1,960	0.05%
2021/09/17	2	79.10	3	79.23	79.60	-1	1,990	-0.05%
2021/09/16	5.2	79.92	1	79.40	79.10	4.2	1,991	0.21%
2021/09/15	8.2	79.62	8	79.56	80.00	0.2	1,981	0.01%
2021/09/14	10.4	82.26	4	82.30	81.20	6.4	1,966	0.32%
2021/09/13	8	81.06	1.2	80.60	82.70	6.8	1,960	0.35%
2021/09/10	23	81.44	7.1	80.92	80.50	15.9	1,919	0.83%
2021/09/09	9.2	79.12	12	79.30	79.00	-2.8	1,848	-0.15%
2021/09/08	17.1	77.32	7	76.47	75.80	10.1	1,792	0.56%
2021/09/07	10	79.56	19	80.27	80.70	-9	1,751	-0.51%
2021/09/06	28.3	81.50	23	83.23	77.00	5.3	1,707	0.31%
2021/09/03	3	81.07	3	81.03	80.10	0	1,585	0.00%
2021/09/02	21	81.94	22	81.01	80.00	-1	1,551	-0.06%
2021/09/01	55.2	78.70	98	80.20	81.20	-42.8	1,486	-2.88%
2021/08/31	7	76.61	28.1	79.16	79.30	-21.1	1,301	-1.62%
2021/08/30	17	72.65	18	71.93	72.10	-1	1,259	-0.08%
2021/08/27	4.1	71.92	12	71.79	71.80	-7.9	1,243	-0.64%
2021/08/26	9	70.17	7	70.14	70.10	2	1,204	0.17%
2021/08/25	1	68.60	1	68.10	67.60	0	1,172	0.00%
2021/08/24	0	0.00	7	67.86	68.40	-7	1,180	-0.59%
2021/08/23	0	0.00	5	67.62	67.80	-5	1,214	-0.41%
2021/08/19	1	68.60	6.2	69.55	66.10	-5.2	1,229	-0.42%
2021/08/18	6.1	69.29	6.1	70.14	70.80	-0.1	1,215	-0.01%
2021/08/17	1	68.40	6	69.03	67.40	-5	1,181	-0.42%
2021/08/16	6	69.95	2.2	69.51	66.80	3.8	1,197	0.32%
2021/08/13	6.3	67.02	5	67.50	67.80	1.3	1,175	0.11%
2021/08/12	17	68.04	22.4	67.13	67.90	-5.4	1,217	-0.44%
2021/08/11	1	64.01	20	64.86	64.20	-19	1,233	-1.54%
2021/08/09	0	0.00	1	63.90	64.10	-1	1,470	-0.07%
2021/08/06	0	0.00	1	63.40	63.40	-1	1,507	-0.07%
2021/08/04	1	63.50	1	64.60	63.50	0	1,775	0.00%
2021/08/03	0	0.00	3	61.87	62.00	-3	1,805	-0.17%
2021/08/02	2	60.75	0	0.00	61.20	2	1,815	0.11%
2021/07/29	1	60.80	0.1	61.50	61.40	0.9	1,882	0.05%
2021/07/28	4.1	60.65	3	60.13	60.50	1.1	1,931	0.06%
2021/07/27	6	61.48	2.2	61.92	61.40	3.8	2,236	0.17%
2021/07/23	2	61.65	0	0.00	61.60	2	2,352	0.09%
2021/07/22	5	61.30	1	61.60	61.80	4	2,378	0.17%
2021/07/21	2.2	62.77	1.5	63.13	63.00	0.7	2,463	0.03%
2021/07/20	19.2	64.45	7.1	64.50	62.80	12.1	2,485	0.49%
2021/07/19	0	64.20	1	63.50	63.80	-1	2,467	-0.04%
2021/07/16	5	63.82	1	63.80	63.30	4	2,487	0.16%
2021/07/15	0.2	64.00	0	0.00	63.70	0.2	2,499	0.01%
2021/07/14	3	62.80	0	0.00	62.80	3	2,513	0.12%
2021/07/13	6	63.33	3	63.67	64.00	3	2,552	0.12%
2021/07/12	0	66.60	7	65.36	65.00	-7	2,545	-0.28%
2021/07/09	6.2	62.87	0	0.00	62.90	6.2	2,536	0.24%
2021/07/08	3	63.40	0	0.00	63.50	3	2,549	0.12%
2021/07/07	6	63.47	0	0.00	63.70	6	2,568	0.23%
2021/07/06	9.3	63.73	0.5	64.00	63.70	8.8	2,607	0.34%
2021/07/05	6	64.32	0.2	64.80	64.20	5.8	2,645	0.22%
2021/07/02	11	64.65	6	64.92	65.20	5	2,655	0.19%
2021/07/01	1	65.70	0	0.00	65.50	1	2,668	0.04%
2021/06/30	2	67.45	1	67.10	67.10	1	2,652	0.04%
2021/06/29	1.2	68.45	1	67.40	67.90	0.2	2,639	0.01%
2021/06/28	2	67.40	2.1	67.15	68.00	-0.1	2,616	-0.01%
2021/06/25	1	65.60	0	0.00	65.30	1	2,575	0.04%
2021/06/24	0	0.00	3	65.13	65.40	-3	2,572	-0.12%
2021/06/23	2	64.95	1	65.00	65.30	1	2,575	0.04%
2021/06/22	2	65.00	13	65.18	65.10	-11	2,609	-0.42%
2021/06/21	12	62.78	1	62.60	62.50	11	2,582	0.43%
2021/06/18	5	64.58	2	64.95	64.70	3	2,568	0.12%
2021/06/17	2	64.65	1	65.00	64.70	1	2,570	0.04%
2021/06/16	3	64.60	0.2	65.60	64.30	2.8	2,593	0.11%
2021/06/15	3.1	63.86	21	65.53	65.60	-17.9	2,584	-0.69%
2021/06/11	3	64.47	2	65.85	64.30	1	2,556	0.04%
2021/06/10	0	0.00	3	64.93	65.50	-3	2,535	-0.12%
2021/06/09	7	64.56	0	65.50	64.30	7	2,518	0.28%
2021/06/08	2	64.35	6	64.65	65.10	-4	2,503	-0.16%
2021/06/07	2	64.85	16	65.38	64.20	-14	2,496	-0.56%
2021/06/04	6	65.22	3	64.63	64.10	3	2,470	0.12%
2021/06/03	2.2	65.17	8	64.88	65.50	-5.8	2,445	-0.24%
2021/06/02	2	64.50	5	64.40	64.40	-3	2,443	-0.12%
2021/06/01	3	63.27	6	63.42	64.30	-3	2,436	-0.12%
2021/05/31	6	63.13	19	62.83	62.90	-13	2,422	-0.54%
2021/05/28	1	63.90	4	64.23	64.00	-3	2,385	-0.13%
2021/05/27	2	64.20	4	64.18	64.10	-2	2,377	-0.08%
2021/05/26	3	63.87	6	63.57	63.20	-3	2,367	-0.13%
2021/05/25	0	0.00	2.1	63.81	62.90	-2.1	2,374	-0.09%
2021/05/24	6	65.85	17.5	65.03	64.00	-11.5	2,372	-0.48%
2021/05/21	4	63.33	3	63.80	63.10	1	2,349	0.04%
2021/05/20	11	64.56	22	64.23	62.90	-11	2,371	-0.46%
2021/05/19	7.1	63.55	6.1	64.20	62.80	1	2,332	0.04%
2021/05/18	27	64.04	31	62.80	63.90	-4	2,271	-0.18%
2021/05/17	28.4	64.59	23.4	64.66	65.30	5	2,144	0.23%
2021/05/14	1	60.79	7.1	59.70	59.40	-6.1	2,003	-0.30%
2021/05/13	110.1	63.74	61	62.54	58.20	49.1	1,967	2.50%	大買/
2021/05/12	26.3	61.75	6	60.97	61.70	20.3	1,831	1.11%
2021/05/11	4.1	60.57	5	61.90	59.00	-0.9	1,706	-0.05%
2021/05/10	7	64.36	1	65.00	65.50	6	1,666	0.36%
2021/05/07	5	63.20	1	62.90	63.80	4	1,660	0.24%
2021/05/06	21	64.17	14	63.15	64.00	7	1,646	0.43%
2021/05/05	0	0.00	1	66.00	65.80	-1	1,601	-0.06%
2021/05/04	32	69.06	26.2	69.83	67.20	5.8	1,561	0.37%
2021/05/03	2	66.50	12	67.70	67.80	-10	1,278	-0.78%
2021/04/29	1	64.40	2.1	64.63	64.90	-1.1	1,187	-0.09%
2021/04/28	6.3	66.07	2	66.15	65.20	4.3	1,187	0.36%
2021/04/27	24	66.57	8.2	67.16	67.30	15.8	1,187	1.33%
2021/04/26	6.1	64.19	10	65.12	64.50	-3.9	1,104	-0.35%
2021/04/23	0	0.00	8	62.83	63.00	-8	1,089	-0.73%
2021/04/22	7	62.86	38	63.13	62.30	-31	1,094	-2.83%
2021/04/21	0	0.00	114	62.80	62.60	-114	1,075	-10.60%	大賣/鉅額交易
2021/04/20	4	63.70	0	0.00	63.20	4	1,089	0.37%
2021/04/19	14	63.49	8	63.41	63.30	6	1,092	0.55%
2021/04/16	0	0.00	4	61.23	61.00	-4	1,057	-0.38%
2021/04/15	0	0.00	2	60.80	60.50	-2	1,052	-0.19%
2021/04/14	4	60.10	5	59.76	59.90	-1	1,048	-0.10%
2021/04/13	1	61.20	10	61.50	60.70	-9	1,040	-0.86%
2021/04/12	20	62.75	5.1	62.60	61.90	14.9	1,019	1.46%
2021/04/09	0	0.00	2	62.10	62.00	-2	981	-0.20%
2021/04/08	0	0.00	1.2	60.52	60.40	-1.2	942	-0.13%
2021/04/07	0	0.00	1	59.80	60.00	-1	929	-0.11%
2021/04/06	0	0.00	0.1	58.00	57.90	-0.1	911	-0.02%
2021/03/30	2	58.70	0	0.00	58.50	2	920	0.22%
2021/03/29	8	58.96	4	59.10	58.80	4	944	0.42%
2021/03/26	0	60.50	0	0.00	58.60	0	981	0.00%
2021/03/25	4	61.15	2.1	60.55	59.20	1.9	1,008	0.19%
2021/03/24	0	0.00	5.1	58.79	58.60	-5.1	990	-0.51%
2021/03/23	2	58.15	0.1	59.00	58.00	1.9	977	0.20%
2021/03/22	11	57.91	0	0.00	57.70	11	981	1.12%
2021/03/19	6.2	59.01	3.1	59.36	59.00	3.1	979	0.31%
2021/03/18	3	57.60	1	57.51	57.80	2	955	0.21%
2021/03/17	1	56.80	1	56.50	56.70	0	962	0.00%
2021/03/16	1	57.30	0	0.00	56.80	1	968	0.10%
2021/03/15	1	57.40	1	57.40	57.40	0	992	0.00%
2021/03/12	0	60.50	0	59.20	57.40	0	1,012	0.00%
2021/03/11	1	57.40	0.2	57.30	57.40	0.8	1,029	0.08%
2021/03/10	0	57.50	3	57.60	57.40	-3	1,033	-0.29%
2021/03/08	5	59.20	1	58.50	58.20	4	1,053	0.38%
2021/03/05	0	57.10	0	0.00	57.30	0	1,047	0.00%
2021/03/03	3	59.27	1	59.40	59.30	2	1,055	0.19%
2021/03/02	0.2	60.56	4.1	60.75	59.50	-3.9	1,074	-0.36%
2021/02/26	2.2	60.01	1.2	60.08	60.10	1	1,089	0.09%
2021/02/25	1.1	59.36	3	59.97	59.90	-1.9	1,099	-0.18%
2021/02/24	0	0.00	4	58.75	58.90	-4	1,087	-0.37%
2021/02/23	4	57.65	1	57.50	57.20	3	1,094	0.27%
2021/02/22	12	59.63	5	59.80	59.40	7	1,110	0.63%
2021/02/19	4	55.35	0	0.00	56.70	4	1,088	0.37%
2021/02/18	2	54.55	0	0.00	55.20	2	1,091	0.18%
2021/02/05	0	0.00	2	54.35	54.00	-2	1,132	-0.18%
2021/02/03	1	54.00	0	0.00	54.50	1	1,287	0.08%
2021/01/29	0	0.00	1	52.70	53.40	-1	1,667	-0.06%
2021/01/28	1.1	53.79	0	0.00	53.60	1.1	1,831	0.06%
2021/01/26	1	54.40	0	0.00	54.20	1	1,844	0.05%
2021/01/25	1	55.50	1	55.00	55.00	0	1,865	0.00%
2021/01/22	1.1	53.14	0	0.00	53.20	1.1	1,846	0.06%
2021/01/21	1	55.50	0	0.00	54.70	1	1,849	0.05%
2021/01/20	1	57.50	1	57.00	56.90	0	1,851	0.00%
2021/01/19	6	55.87	3	55.70	55.90	3	1,841	0.16%
2021/01/18	2.4	55.98	4	54.80	54.60	-1.6	1,861	-0.08%
2021/01/15	3.2	55.00	0	0.00	54.00	3.2	1,892	0.17%
2021/01/14	0	0.00	7	56.10	56.10	-7	1,895	-0.37%
2021/01/13	10	56.72	2	57.10	56.00	8	1,920	0.42%
2021/01/12	1	58.90	14	58.86	58.40	-13	1,928	-0.67%
2021/01/11	6.1	58.10	1	58.40	57.60	5.1	1,955	0.26%
2021/01/08	4	59.28	1	59.00	59.10	3	1,992	0.15%
2021/01/07	1	60.00	3	60.00	59.90	-2	2,010	-0.10%
2021/01/06	2	59.70	9	59.74	59.70	-7	2,028	-0.35%
2021/01/05	1	61.00	2	61.10	60.80	-1	2,039	-0.05%
2021/01/04	0	0.00	0	61.50	61.00	0	2,085	0.00%
2020/12/31	3	61.50	0.2	62.20	61.50	2.8	2,131	0.13%
2020/12/30	1	61.50	0	0.00	61.50	1	2,175	0.05%
2020/12/29	0.3	61.50	3	61.90	61.50	-2.7	2,235	-0.12%
2020/12/28	1	62.60	4	62.58	62.10	-3	2,413	-0.12%
2020/12/25	1	62.30	2	61.80	62.70	-1	2,477	-0.04%
2020/12/23	25	63.23	12	62.84	62.50	13	2,830	0.46%
2020/12/22	3.2	63.43	2	64.60	64.00	1.2	3,425	0.04%
2020/12/21	2	63.45	3	63.30	62.80	-1	3,708	-0.03%
2020/12/18	1	61.90	9	61.61	61.50	-8	3,743	-0.21%
2020/12/17	2	59.80	0	0.00	60.00	2	3,811	0.05%
2020/12/16	9	59.73	9	60.81	60.60	0	3,939	0.00%
2020/12/15	4	59.80	0	0.00	59.70	4	4,151	0.10%
2020/12/14	0	0.00	7	60.67	60.80	-7	4,224	-0.17%
2020/12/11	13	61.46	5	61.00	60.80	8	4,284	0.19%
2020/12/10	5	62.70	0	0.00	62.40	5	4,324	0.12%
2020/12/09	18	62.37	0	0.00	62.30	18	4,374	0.41%
2020/12/08	1	62.70	0	0.00	62.90	1	4,447	0.02%
2020/12/07	7	61.06	0	0.00	61.20	7	4,523	0.15%
2020/12/03	1	62.11	0	0.00	62.50	1	5,371	0.02%
2020/12/02	0	63.40	0	0.00	62.60	0	5,410	0.00%
2020/12/01	11	62.89	2	62.90	63.40	9	5,454	0.17%
2020/11/27	3	62.90	0	0.00	63.50	3	5,441	0.06%
2020/11/26	1	63.10	0	0.00	63.20	1	5,435	0.02%
2020/11/25	4	63.65	2	63.40	63.20	2	5,426	0.04%
2020/11/24	8	62.33	0	0.00	62.20	8	5,427	0.15%
2020/11/23	5	63.48	1	63.00	63.30	4	5,417	0.07%
2020/11/18	1	63.30	0	0.00	63.40	1	5,382	0.02%
2020/11/17	4	63.40	0	0.00	63.30	4	5,381	0.07%
2020/11/16	5	63.92	0	0.00	64.10	5	5,397	0.09%
2020/11/13	6	63.47	0	0.00	64.90	6	5,402	0.11%
2020/11/12	13	64.99	3	64.23	64.40	10	5,417	0.18%
2020/11/11	73	67.05	9	66.74	67.00	64	5,498	1.16%
2020/11/10	18	71.69	17	68.42	65.10	1	5,454	0.02%
2020/11/09	5	72.44	20	72.71	72.00	-15	5,309	-0.28%
2020/11/06	16	69.85	22	70.11	70.50	-6	5,189	-0.12%
2020/11/05	14	67.50	37	69.02	70.40	-23	5,116	-0.45%
2020/11/04	1	63.90	8	63.80	64.10	-7	4,983	-0.14%
2020/11/03	8	63.60	1	63.40	63.80	7	5,031	0.14%
2020/11/02	2	63.50	3	63.17	63.60	-1	5,040	-0.02%
2020/10/29	2	62.30	0	0.00	62.40	2	5,047	0.04%
2020/10/28	1	62.00	11	62.24	61.90	-10	5,087	-0.20%
2020/10/27	1	62.60	2	62.75	62.80	-1	5,092	-0.02%
2020/10/26	10	63.12	1	63.60	62.20	9	5,101	0.18%
2020/10/23	2	63.15	0	0.00	63.20	2	5,142	0.04%
2020/10/22	2	61.35	0	0.00	61.00	2	5,146	0.04%
2020/10/20	11.1	62.45	5	62.20	61.60	6.1	5,166	0.12%
2020/10/19	1	61.80	10	61.81	62.50	-9	5,153	-0.17%
2020/10/16	11	63.43	0	0.00	62.80	11	5,130	0.21%
2020/10/15	2	65.40	1	65.30	65.10	1	5,105	0.02%
2020/10/14	7	66.86	0	0.00	66.70	7	5,119	0.14%
2020/10/13	0	0.00	14	66.54	66.90	-14	5,178	-0.27%
2020/10/12	10	67.10	3	67.20	67.30	7	5,186	0.13%
2020/10/08	77	68.11	4	68.18	68.20	73	5,195	1.41%
2020/10/07	11	70.65	39	69.92	70.00	-28	5,188	-0.54%
2020/10/06	2	70.75	11	69.90	70.00	-9	5,181	-0.17%
2020/10/05	60	71.95	11	70.94	70.50	49	5,175	0.95%
2020/09/30	1	66.80	4	66.25	67.60	-3	5,077	-0.06%
2020/09/29	23	67.51	6	67.48	66.60	17	5,077	0.33%
2020/09/28	96	69.51	53	68.98	67.80	43	5,108	0.84%
2020/09/25	82	73.78	168	75.70	67.80	-86	4,899	-1.76%	大賣/
2020/09/24	46	71.56	124	74.77	75.30	-78	4,373	-1.78%	大賣/
2020/09/23	2	67.40	14	68.06	68.50	-12	4,135	-0.29%
2020/09/22	15	67.58	4	67.23	66.90	11	4,149	0.27%
2020/09/21	33	68.90	40	68.49	68.80	-7	4,218	-0.17%
2020/09/18	21	68.29	21	68.87	66.50	0	4,289	0.00%
2020/09/17	23	66.76	7	67.09	66.70	16	4,257	0.38%
2020/09/16	1	65.80	0	0.00	66.60	1	4,243	0.02%
2020/09/15	1	64.70	2	64.70	65.50	-1	4,263	-0.02%
2020/09/14	7	63.17	12	64.35	63.60	-5	4,368	-0.11%
2020/09/11	39	65.36	8	65.64	63.70	31	4,731	0.66%
2020/09/10	73	66.36	4	65.98	66.00	69	5,103	1.35%
2020/09/09	88	67.02	60	67.57	66.40	28	5,336	0.52%
2020/09/08	73	64.55	70	65.20	66.50	3	5,054	0.06%
2020/09/07	0	0.00	7	60.29	60.50	-7	4,659	-0.15%
2020/09/04	2	54.45	0	0.00	55.00	2	4,718	0.04%
2020/09/03	0	0.00	7	52.00	52.20	-7	4,749	-0.15%
2020/09/02	0	0.00	1	53.00	52.80	-1	4,837	-0.02%
2020/08/31	2	53.95	0	0.00	53.70	2	4,964	0.04%
2020/08/28	2	54.80	2	55.05	54.40	0	5,006	0.00%
2020/08/26	0	0.00	1	53.50	54.40	-1	5,222	-0.02%
2020/08/25	0	0.00	2	52.50	52.70	-2	5,300	-0.04%
2020/08/24	0	0.00	1	52.50	52.40	-1	5,447	-0.02%
2020/08/20	2	53.30	21	51.36	51.10	-19	5,782	-0.33%
2020/08/19	5	54.92	3	54.50	54.50	2	5,977	0.03%
2020/08/18	1	57.20	0	0.00	55.10	1	6,137	0.02%
2020/08/17	22	57.28	15	56.72	56.10	7	6,488	0.11%
2020/08/14	40	54.29	1	55.30	55.50	39	6,455	0.60%
2020/08/11	3	51.40	0	0.00	52.30	3	7,345	0.04%
2020/08/10	2	53.60	0	0.00	52.80	2	7,626	0.03%
2020/08/07	4	54.70	3	55.27	55.30	1	8,375	0.01%
2020/08/06	3	53.50	3	53.87	53.40	0	8,907	0.00%
2020/08/05	1	53.80	2	53.60	53.90	-1	9,403	-0.01%
2020/08/04	5	53.40	2	53.35	53.10	3	9,750	0.03%
2020/08/03	4	53.38	6	53.85	54.60	-2	9,916	-0.02%
2020/07/31	10	51.51	0	0.00	51.90	10	10,124	0.10%
2020/07/30	2	51.55	1	51.30	51.30	1	10,576	0.01%
2020/07/29	6	50.57	7	50.76	51.10	-1	10,997	-0.01%
2020/07/28	18	49.49	19	49.91	49.00	-1	11,050	-0.01%
2020/07/24	10	51.44	2	52.25	50.70	8	11,218	0.07%
2020/07/23	3	52.77	0	0.00	52.70	3	11,300	0.03%
2020/07/22	10	55.80	1	55.00	54.70	9	11,393	0.08%
2020/07/21	1	54.40	10	54.40	54.40	-9	11,515	-0.08%
2020/07/20	0	0.00	3	54.00	54.70	-3	11,657	-0.03%
2020/07/17	2	52.20	1	55.00	54.70	1	11,658	0.01%
2020/07/16	0	57.10	0	0.00	57.10	0	11,677	0.00%
2020/07/15	1	57.10	1	57.70	56.80	0	11,867	0.00%
2020/07/13	1	60.70	0	0.00	60.50	1	11,811	0.01%
2020/07/09	1	60.40	2	61.90	61.70	-1	11,791	-0.01%
2020/07/08	0	0.00	13	61.06	61.10	-13	11,766	-0.11%
2020/07/07	5	60.14	144	60.96	60.00	-139	11,771	-1.18%	大賣/鉅額交易
2020/07/06	9	64.08	2	63.90	62.80	7	11,720	0.06%
2020/07/03	1	63.70	2	64.85	63.80	-1	11,665	-0.01%
2020/07/02	3	64.47	7	64.60	64.10	-4	11,586	-0.03%
2020/07/01	8	65.19	10	65.02	64.60	-2	11,526	-0.02%
2020/06/30	18	64.97	8	64.88	64.70	10	11,454	0.09%
2020/06/29	10	64.30	42	64.83	64.00	-32	11,302	-0.28%
2020/06/24	15	64.18	14	63.54	61.70	1	11,117	0.01%
2020/06/23	5	62.02	17	61.55	63.00	-12	10,970	-0.11%
2020/06/22	11	62.42	4	62.73	62.20	7	10,938	0.06%
2020/06/19	96	64.02	19	63.81	61.90	77	10,866	0.71%
2020/06/18	196	66.26	145	65.01	65.70	51	10,728	0.48%	大買/大賣/
2020/06/17	118	63.20	80	62.95	64.00	38	10,354	0.37%	大買/
2020/06/16	65	59.90	52.1	59.62	59.10	12.9	9,904	0.13%
2020/06/15	34	57.34	31	57.95	58.50	3	9,604	0.03%
2020/06/12	3	53.27	3	53.57	53.20	0	9,489	0.00%
2020/06/11	3	53.17	7	54.46	52.40	-4	9,469	-0.04%
2020/06/10	8	57.05	4	57.08	56.40	4	9,414	0.04%
2020/06/09	9	55.49	10	56.08	57.40	-1	9,370	-0.01%
2020/06/08	6	56.25	12	56.27	55.30	-6	9,393	-0.06%
2020/06/05	18	55.60	0	0.00	56.10	18	9,411	0.19%
2020/06/04	6	54.92	4	54.90	55.00	2	9,527	0.02%
2020/06/03	4	54.93	6	55.35	55.00	-2	9,854	-0.02%
2020/06/02	14	56.49	10	55.65	54.80	4	9,892	0.04%
2020/06/01	12	58.99	17	58.92	58.50	-5	9,767	-0.05%
2020/05/29	20	57.98	23	57.61	57.80	-3	9,708	-0.03%
2020/05/28	11	58.51	11	57.42	57.80	0	9,568	0.00%
2020/05/27	27	59.81	29	58.53	58.00	-2	9,431	-0.02%
2020/05/26	19	65.17	11	65.55	63.70	8	9,256	0.09%
2020/05/25	9	65.04	6	65.78	64.70	3	9,045	0.03%
2020/05/22	31	66.55	55	66.82	65.30	-24	8,968	-0.27%
2020/05/21	9	62.02	16	62.43	63.00	-7	8,622	-0.08%
2020/05/20	18	62.94	23	62.18	61.90	-5	8,530	-0.06%
2020/05/19	43	65.35	52	64.09	63.10	-9	8,291	-0.11%
2020/05/18	89	67.74	93	67.16	66.20	-4	7,945	-0.05%
2020/05/15	38	65.77	30	65.61	64.00	8	7,574	0.11%
2020/05/14	167	70.80	101	69.97	66.30	66	7,296	0.90%	大買/大賣/
2020/05/13	53	65.80	85.1	67.40	69.00	-32.1	6,520	-0.49%
2020/05/12	81	60.88	73	62.04	62.80	8	5,937	0.13%
2020/05/11	49	57.97	60	55.46	58.00	-11	5,425	-0.20%
2020/05/08	17	57.88	22	56.81	55.60	-5	5,073	-0.10%
2020/05/07	59	63.32	49	61.99	61.70	10	4,883	0.20%
2020/05/06	84	64.02	65	64.52	61.00	19	4,632	0.41%
2020/05/05	32	60.26	66	60.54	61.30	-34	4,183	-0.81%
2020/05/04	23	54.09	39	55.74	55.80	-16	3,806	-0.42%
2020/04/30	12	50.67	9	50.80	50.80	3	3,720	0.08%
2020/04/29	14	45.69	23	46.09	46.25	-9	3,573	-0.25%
2020/04/28	11	46.47	17	46.26	46.00	-6	3,579	-0.17%
2020/04/27	8	44.48	17	44.02	44.40	-9	3,556	-0.25%
2020/04/24	20	42.19	12	42.73	42.00	8	3,479	0.23%
2020/04/23	66	46.84	42	46.64	45.90	24	3,346	0.72%
2020/04/22	4	44.06	4	44.36	44.80	0	3,181	0.00%
2020/04/21	9	44.67	3	44.55	44.70	6	3,139	0.19%
2020/04/20	43	45.65	15	44.96	44.35	28	3,039	0.92%
2020/04/17	0	0.00	3	45.80	45.80	-3	2,822	-0.11%
2020/04/15	5	37.52	7	37.76	37.90	-2	2,774	-0.07%
2020/04/14	3	36.90	11	37.06	37.15	-8	2,740	-0.29%
2020/04/13	3	36.98	1	36.90	36.90	2	2,707	0.07%
2020/04/10	16	36.43	0	0.00	35.60	16	2,646	0.60%
2020/04/09	2	35.25	0	0.00	34.90	2	2,576	0.08%
2020/04/08	2	33.85	0	0.00	34.15	2	2,516	0.08%
2020/04/06	2	33.60	0	0.00	33.30	2	2,481	0.08%
2020/03/31	0	0.00	1	31.90	31.85	-1	2,440	-0.04%
2020/03/30	4	32.34	4	31.95	31.85	0	2,435	0.00%
2020/03/27	0	0.00	2	32.50	31.60	-2	2,438	-0.08%
2020/03/26	1	31.20	0	0.00	31.50	1	2,392	0.04%
2020/03/24	4	28.73	2	28.93	28.70	2	2,351	0.09%
2020/03/23	2	28.03	0	0.00	28.85	2	2,331	0.09%
2020/03/19	4	26.21	1	26.20	26.20	3	2,268	0.13%
2020/03/18	3	30.23	2	29.55	29.10	1	2,262	0.04%
2020/03/17	1	30.65	21	31.94	30.65	-20	2,236	-0.89%
2020/03/16	4	34.16	0	0.00	34.05	4	2,200	0.18%
2020/03/13	2	34.15	4	34.18	34.15	-2	2,154	-0.09%
2020/03/12	3	39.63	27	40.51	37.90	-24	2,116	-1.13%
2020/03/11	4	43.05	98	42.82	42.10	-94	1,993	-4.72%
2020/03/10	71	43.91	84	44.07	43.55	-13	1,900	-0.68%
2020/03/09	61	47.58	9	48.23	48.30	52	1,724	3.01%
2020/03/06	3	42.05	13.2	42.52	44.35	-10.2	1,344	-0.76%
2020/03/05	84	40.44	4	40.49	40.35	80	1,208	6.62%
2020/03/04	41	40.00	27.4	40.21	40.20	13.6	1,186	1.15%
2020/03/03	0	0.00	0.4	39.05	39.05	-0.4	1,149	-0.03%
2020/03/02	0	0.00	1	39.50	39.45	-1	1,182	-0.08%
2020/02/26	0	0.00	1	39.75	39.50	-1	1,159	-0.09%
2020/02/25	7	40.78	13	41.20	40.10	-6	1,145	-0.52%
2020/02/24	4	39.28	2	39.25	39.05	2	1,043	0.19%
2020/02/21	0	0.00	1	38.20	38.20	-1	993	-0.10%
2020/02/19	1	37.85	1	38.00	38.10	0	982	0.00%
2020/02/17	1	38.50	8	38.57	38.50	-7	984	-0.71%
2020/02/14	0	0.00	2	37.85	37.80	-2	973	-0.21%
2020/02/13	0	0.00	2	37.23	37.30	-2	972	-0.21%
2020/02/12	2	37.33	0	0.00	37.20	2	983	0.20%
2020/02/07	1	37.90	2.1	38.58	37.90	-1.1	989	-0.11%
2020/02/05	3	37.85	1	38.60	38.40	2	986	0.20%
2020/02/04	4	36.86	16	36.23	36.75	-12	944	-1.27%
2020/02/03	12	37.50	5	36.90	36.40	7	943	0.74%
2020/01/31	20.1	39.12	25	38.63	37.45	-4.9	951	-0.51%
2020/01/30	20	41.24	17	41.24	41.45	3	926	0.32%
2020/01/20	6	36.58	13	36.75	37.70	-7	869	-0.81%
2020/01/17	3	35.85	13	36.16	35.90	-10	832	-1.20%
2020/01/15	0	0.00	5	35.25	35.25	-5	826	-0.60%
2020/01/14	2	35.20	4	35.15	35.15	-2	831	-0.24%
2020/01/09	4	34.50	0	0.00	34.25	4	852	0.47%
2020/01/08	1	34.45	4	34.80	34.30	-3	863	-0.35%
2020/01/07	0	0.00	15	34.63	34.35	-15	860	-1.74%
2020/01/02	4	35.75	0	0.00	35.70	4	876	0.46%
2019/12/31	0	0.00	3	35.22	35.50	-3	874	-0.34%
2019/12/30	6	35.18	4	35.30	35.10	2	874	0.23%
2019/12/26	1	35.60	0	0.00	35.50	1	878	0.11%
2019/12/25	3	35.90	0	0.00	35.75	3	881	0.34%
2019/12/24	2	35.30	3	36.28	36.15	-1	887	-0.11%
2019/12/20	2	35.25	3	35.37	35.10	-1	897	-0.11%
2019/12/19	0	0.00	10	35.07	34.95	-10	910	-1.10%
2019/12/18	1	35.30	0	0.00	35.00	1	913	0.11%
2019/12/17	3	35.37	0	0.00	35.25	3	914	0.33%
2019/12/16	4	35.24	0	0.00	35.40	4	914	0.44%
2019/12/13	17	36.14	3	36.22	35.60	14	912	1.53%
2019/12/12	3	35.27	0	0.00	35.50	3	888	0.34%
2019/12/10	13	35.60	2	35.65	35.65	11	901	1.22%
2019/12/09	4	34.90	8	34.85	34.55	-4	939	-0.43%
2019/12/06	0	0.00	2	35.00	35.00	-2	999	-0.20%
2019/12/05	0	0.00	5	35.25	35.10	-5	1,014	-0.49%
2019/12/04	0	0.00	1	35.40	35.10	-1	1,028	-0.10%
2019/12/02	0	0.00	2	35.05	35.25	-2	1,130	-0.18%
2019/11/29	1	35.95	0	0.00	35.95	1	1,127	0.09%
2019/11/28	2	36.70	4	36.85	36.65	-2	1,123	-0.18%
2019/11/27	2	37.48	11	37.51	37.15	-9	1,122	-0.80%
2019/11/26	0	0.00	1	36.70	37.00	-1	1,086	-0.09%
2019/11/25	0	0.00	1	37.40	36.15	-1	1,064	-0.09%
2019/11/22	0	0.00	1	36.30	36.15	-1	1,070	-0.09%
2019/11/21	2	35.35	0	0.00	35.60	2	1,068	0.19%
2019/11/20	4	35.33	0	0.00	35.00	4	1,067	0.37%
2019/11/18	1	34.55	0	0.00	34.20	1	1,124	0.09%
2019/11/15	1	34.45	0	0.00	34.40	1	1,220	0.08%
2019/11/14	0	0.00	10	34.73	34.70	-10	1,228	-0.81%
2019/11/13	6	36.23	11	36.81	35.50	-5	1,224	-0.41%
2019/11/12	9	35.71	3	35.68	35.40	6	1,229	0.49%
2019/11/11	8	36.16	7	36.01	36.35	1	1,225	0.08%
2019/11/08	1	36.60	7	36.51	36.20	-6	1,216	-0.49%
2019/11/07	11	36.63	11	37.16	36.20	0	1,221	0.00%
2019/11/06	13	36.30	14	36.61	36.80	-1	1,219	-0.08%
2019/11/05	13	36.51	1	37.25	36.45	12	1,218	0.98%
2019/11/04	9	37.28	4	37.36	37.30	5	1,204	0.42%
2019/11/01	7	37.10	2	37.50	37.50	5	1,197	0.42%
2019/10/31	12	36.90	1	37.45	36.85	11	1,175	0.94%
2019/10/30	6	36.21	4	36.29	37.10	2	1,144	0.17%
2019/10/29	5	35.64	3	35.57	35.65	2	1,094	0.18%
2019/10/28	4	34.90	0	0.00	34.80	4	1,103	0.36%
2019/10/24	1	34.05	3	34.33	34.35	-2	1,134	-0.18%
2019/10/23	0	0.00	1	33.70	34.00	-1	1,150	-0.09%
2019/10/22	3	33.37	1	33.85	33.40	2	1,176	0.17%
2019/10/21	1	33.60	0	0.00	33.55	1	1,196	0.08%
2019/10/18	0	0.00	1	34.35	34.15	-1	1,216	-0.08%
2019/10/17	2	34.65	1	34.55	34.75	1	1,238	0.08%
2019/10/16	1	34.00	0	0.00	34.00	1	1,280	0.08%
2019/10/08	1	33.60	0	0.00	33.25	1	1,435	0.07%
2019/10/02	0	0.00	1.1	32.78	33.00	-1.1	1,923	-0.06%
2019/09/26	0.1	33.55	0	0.00	33.50	0.1	2,120	0.01%
2019/09/25	13	33.75	4	33.89	33.25	9	2,251	0.40%
2019/09/24	14	33.20	0	0.00	33.10	14	2,314	0.60%
2019/09/23	0.2	32.20	0	0.00	32.20	0.2	2,344	0.01%
2019/09/20	0.3	32.05	0	0.00	31.95	0.3	2,366	0.01%
2019/09/16	1	31.70	1	31.90	32.15	0	2,353	0.00%
2019/09/11	2	33.08	5	33.06	32.80	-3	2,333	-0.13%
2019/09/10	22	35.65	27	35.19	34.95	-5	2,282	-0.22%
2019/09/09	0.1	33.80	7	33.61	33.60	-6.9	2,217	-0.31%
2019/09/06	0	0.00	16	34.81	34.55	-16	2,201	-0.73%
2019/09/05	3	35.38	2	35.48	35.25	1	2,185	0.05%
2019/09/04	8	35.31	1	35.50	35.95	7	2,141	0.33%
2019/09/03	0	0.00	12	34.10	33.70	-12	2,086	-0.58%
2019/09/02	0.1	34.20	0	0.00	34.10	0.1	2,082	0.01%
2019/08/29	1	34.25	1	33.90	33.80	0	2,081	0.00%
2019/08/28	0.2	33.70	0	0.00	33.60	0.2	2,069	0.01%
2019/08/27	0	0.00	1	33.95	34.10	-1	2,061	-0.05%
2019/08/26	4	32.98	0	0.00	33.20	4	2,047	0.20%
2019/08/23	1	33.70	0.2	33.80	33.60	0.9	2,038	0.04%
2019/08/22	4	33.95	0	0.00	34.00	4	2,033	0.20%
2019/08/21	3	34.45	1	34.30	34.30	2	2,024	0.10%
2019/08/20	3.2	34.17	10	33.92	34.90	-6.9	1,974	-0.35%
2019/08/19	7	30.94	3	30.80	31.75	4	1,876	0.21%
2019/08/16	5	30.07	7	29.98	30.10	-2	1,866	-0.11%
2019/08/15	8	29.68	1	30.10	29.25	7	1,870	0.37%
2019/08/14	1	31.35	2	31.10	30.95	-1	1,848	-0.05%
2019/08/12	2	31.55	3	31.87	31.65	-1	1,832	-0.05%
2019/08/08	1	30.90	7	31.64	30.85	-6	1,821	-0.33%
2019/08/07	6	31.36	0	0.00	31.30	6	1,809	0.33%
2019/08/05	0	0.00	4	32.00	31.50	-4	1,793	-0.22%
2019/08/02	1	31.60	1	31.85	31.55	0	1,783	0.00%
2019/08/01	4	32.65	0	0.00	32.80	4	1,776	0.23%
2019/07/31	4	32.71	5	32.87	32.95	-1	1,766	-0.06%
2019/07/30	10	32.82	1	32.80	32.45	9	1,751	0.51%
2019/07/29	2	35.45	5	36.13	35.00	-3	1,696	-0.18%
2019/07/26	6	34.97	2	35.10	35.35	4	1,660	0.24%
2019/07/25	3	35.07	1	35.05	35.00	2	1,626	0.12%
2019/07/24	1	35.95	8	35.98	35.95	-7	1,602	-0.44%
2019/07/23	2	37.15	3	37.03	37.40	-1	1,571	-0.06%
2019/07/22	0	0.00	1	36.90	36.60	-1	1,545	-0.06%
2019/07/19	1	37.90	0	0.00	37.65	1	1,516	0.07%
2019/07/18	8	38.84	16	38.71	38.20	-8	1,489	-0.54%
2019/07/17	4	38.03	1	38.10	37.65	3	1,432	0.21%
2019/07/16	7	38.58	1	38.45	38.10	6	1,404	0.43%
2019/07/15	10	39.87	7	39.53	38.75	3	1,356	0.22%
2019/07/11	2	39.13	14	39.66	39.25	-12	1,236	-0.97%
2019/07/10	27	39.20	19	38.66	39.50	8	1,178	0.68%
2019/07/09	57	39.67	43	39.39	39.25	14	1,094	1.28%
2019/07/08	39	37.07	40	37.87	38.50	-1	861	-0.12%
2019/07/05	6	35.56	61	35.37	35.50	-55	736	-7.47%
2019/07/04	49	34.66	1.1	34.55	35.20	47.9	672	7.12%
2019/07/03	57	34.83	37.1	34.32	34.55	19.9	625	3.18%
2019/07/02	46	33.49	44	34.57	34.65	2	527	0.38%
2019/07/01	23	31.25	24	31.63	31.90	-1	387	-0.26%
2019/06/28	1	28.95	2	28.95	29.10	-1	299	-0.33%
2019/06/27	3	27.70	3	27.57	27.85	0	252	0.00%
2019/06/12	0	0.00	13	26.27	26.30	-13	219	-5.93%
2019/06/10	0	0.00	2	25.70	25.65	-2	217	-0.92%
2019/06/05	0	0.00	9	26.25	26.30	-9	215	-4.17%
2019/05/30	1	25.90	0	0.00	25.95	1	214	0.47%
2019/05/29	2	26.05	0	0.00	25.95	2	214	0.93%
2019/05/22	2	25.65	0	0.00	25.50	2	199	1.00%
2019/04/30	0	0.00	1	24.60	24.70	-1	199	-0.50%
2019/04/10	10	25.13	1	25.20	25.15	9	201	4.47%
2019/03/28	0	27.20	0	0.00	24.90	0	184	0.00%
2019/03/26	0	0.00	1	24.50	24.45	-1	182	-0.55%
2019/03/25	1	24.65	1	24.80	24.40	0	181	0.00%
2019/03/20	0	24.90	0	0.00	24.75	0	191	0.00%
2019/03/19	0	25.95	0	0.00	24.80	0	192	0.00%
2019/03/13	1	24.90	0	0.00	24.95	1	190	0.53%
2019/03/12	10	24.85	0	0.00	25.25	10	186	5.35%
2019/03/08	1	24.55	10	24.55	24.80	-9	184	-4.88%
2019/02/27	0	0.00	14	24.85	25.05	-14	177	-7.90%
2019/02/26	0	0.00	16	24.98	24.85	-16	176	-9.07%
2019/02/20	0	0.00	12	25.25	25.25	-12	178	-6.71%
2019/02/18	0	0.00	5	25.35	25.30	-5	200	-2.50%
2019/02/15	3	23.95	0	0.00	24.40	3	186	1.61%
2019/02/14	2	23.70	0	0.00	23.80	2	177	1.13%
2019/01/08	0	0.00	3	24.02	24.10	-3	201	-1.49%
2019/01/04	10	23.32	0	0.00	23.40	10	199	5.02%
2018/12/14	5	23.55	0	0.00	23.50	5	226	2.21%
2018/12/13	5	22.80	0	0.00	22.80	5	214	2.33%
2018/12/10	2	22.75	0	0.00	22.40	2	213	0.94%
2018/12/07	8	22.40	0	0.00	22.90	8	214	3.73%
2018/12/05	10	22.85	0	0.00	22.70	10	217	4.60%
2018/12/03	0	0.00	2	22.95	22.85	-2	219	-0.91%
2018/11/16	0	0.00	2	22.38	22.05	-2	197	-1.01%
2018/11/15	1	22.80	0	0.00	22.80	1	183	0.54%
2018/11/14	2	21.10	0	0.00	20.75	2	167	1.19%
2018/11/07	0.1	20.80	0	0.00	20.75	0.1	172	0.06%
2018/10/25	4	20.71	0	0.00	20.55	4	342	1.17%
2018/10/19	1	23.00	0	0.00	23.10	1	325	0.31%
2018/10/18	0	0.00	3	23.15	23.30	-3	324	-0.93%
2018/10/12	5	23.00	0	0.00	23.45	5	324	1.54%
2018/10/11	1	23.10	0	0.00	23.10	1	322	0.31%
2018/10/04	3	25.75	0	0.00	25.25	3	321	0.93%
2018/10/03	0	0.00	1	24.95	25.75	-1	317	-0.31%
2018/10/02	6	24.98	0	0.00	24.85	6	316	1.90%
2018/09/19	0	0.00	2	24.58	24.55	-2	313	-0.64%
2018/09/13	0	0.00	1	24.30	24.35	-1	312	-0.32%
2018/09/11	1	23.50	0	0.00	23.75	1	312	0.32%
2018/09/04	0.1	25.40	0	0.00	24.90	0.1	305	0.03%
2018/08/28	0	25.30	0	0.00	25.00	0	309	0.00%
2018/08/23	0	0.00	1	24.95	25.00	-1	311	-0.32%
2018/08/21	1	25.25	0	0.00	25.20	1	313	0.32%
2018/08/15	1	24.70	0	0.00	24.60	1	316	0.32%
2018/08/14	6	24.83	1	24.90	24.85	5	313	1.59%
2018/08/13	2	25.18	0	0.00	24.70	2	310	0.64%
2018/08/10	2	27.30	0	0.00	27.25	2	288	0.69%
2018/08/08	3	28.57	4	28.41	28.50	-1	268	-0.37%
2018/08/07	14	29.38	14	28.71	28.70	0	251	0.00%
2018/08/06	4	27.71	6	28.35	28.35	-2	177	-1.13%
2018/08/02	2	25.55	0	0.00	25.60	2	140	1.43%
2018/07/23	0	0.00	1	25.35	25.20	-1	143	-0.70%
2018/07/19	2	25.73	0	0.00	25.40	2	144	1.39%
2018/07/10	1	25.15	1	24.95	24.95	0	131	0.00%
2018/06/20	1	23.90	0	0.00	23.95	1	169	0.59%
2018/06/13	2	24.25	0	0.00	24.20	2	169	1.18%
2018/06/01	0	0.00	1	24.65	24.65	-1	164	-0.61%
2018/05/29	2	24.40	0	0.00	24.20	2	160	1.25%
2018/05/21	1	25.20	3	25.17	25.25	-2	146	-1.36%
2018/05/14	2	25.00	0	0.00	25.00	2	149	1.34%
2018/05/11	0	0.00	1	24.95	24.80	-1	149	-0.67%
2018/05/09	1	24.90	0	0.00	24.95	1	147	0.68%
2018/05/04	0	0.00	1	24.90	24.55	-1	147	-0.68%
2018/05/02	1	25.00	2	25.23	25.00	-1	149	-0.67%
2018/04/27	2	24.83	1	25.10	24.70	1	151	0.66%
2018/04/26	1	24.90	2	25.38	24.85	-1	151	-0.66%
2018/04/25	1	24.50	1	24.90	24.85	0	152	0.00%
2018/04/24	2	25.30	1	26.10	24.90	1	153	0.65%
2018/04/23	1	25.80	0	0.00	25.80	1	155	0.64%
2018/04/19	0	0.00	1	25.40	25.50	-1	181	-0.55%
2018/04/13	2	26.25	1	26.70	25.80	1	180	0.55%
2018/04/12	1	26.40	1	26.70	26.35	0	179	0.00%
2018/04/11	1	26.30	0	0.00	26.40	1	179	0.56%
2018/04/10	1	26.70	1	27.30	26.60	0	178	0.00%
2018/04/09	1	26.85	0	0.00	27.10	1	172	0.58%
2018/03/31	1	26.30	0	0.00	26.50	1	160	0.62%
2018/03/26	0	0.00	3	25.47	25.35	-3	145	-2.06%
2018/03/20	1	25.00	0	0.00	25.20	1	144	0.69%
2018/03/07	0	0.00	1	24.20	24.15	-1	192	-0.52%
2018/02/22	1	23.80	0	0.00	23.85	1	276	0.36%
2018/02/21	0	0.00	2	23.40	23.75	-2	334	-0.60%
2018/01/17	0	0.00	1	27.10	26.70	-1	394	-0.25%
2018/01/16	1	27.35	0	0.00	27.25	1	390	0.26%
2018/01/11	0	0.00	1	24.70	24.70	-1	364	-0.27%