中興電 (1513)-國票-北投券商分點個股進出

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
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股
1274人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	164.00	164.00	-1	40,289	0.00%
2024/05/30	0	0.00	1	168.00	167.00	-1	41,361	0.00%
2024/05/27	14	168.07	1	165.50	168.50	13	45,219	0.03%
2024/05/24	10	162.45	19.8	160.86	163.50	-9.8	46,682	-0.02%
2024/05/23	3	161.83	4	162.75	162.00	-1	48,301	0.00%
2024/05/22	2	165.25	4	165.88	165.00	-2	49,386	0.00%
2024/05/21	5.1	168.10	3	169.50	167.50	2.1	49,850	0.00%
2024/05/20	2	169.50	3	169.67	169.50	-1	50,543	0.00%
2024/05/17	3	169.50	3	168.67	170.50	0	50,957	0.00%
2024/05/16	5	169.40	3	170.67	169.00	2	51,868	0.00%
2024/05/15	5	168.50	5	171.00	168.00	0	52,426	0.00%
2024/05/14	6	168.58	7	167.50	167.00	-1	52,511	0.00%
2024/05/13	39	169.45	38	168.64	167.50	1	52,430	0.00%
2024/05/10	23	179.93	17	179.06	178.00	6	52,537	0.01%
2024/05/09	16	181.03	15	179.80	179.50	1	52,796	0.00%
2024/05/08	12.1	184.43	21	182.98	184.00	-8.9	52,697	-0.02%
2024/05/07	10	178.45	9	177.78	180.00	1	52,419	0.00%
2024/05/06	24	176.75	3	178.00	177.50	21	52,282	0.04%
2024/05/03	6	177.92	21.1	180.73	178.50	-15.1	52,072	-0.03%
2024/05/02	29.1	184.66	28	185.27	181.50	1.1	51,753	0.00%
2024/04/30	7	183.93	15	184.03	184.00	-8	51,643	-0.02%
2024/04/29	19.1	187.47	20	186.45	186.00	-0.9	51,533	0.00%
2024/04/26	19	189.76	4	191.88	188.50	15	51,334	0.03%
2024/04/25	21	190.12	22	191.75	191.00	-1	51,103	0.00%
2024/04/24	7	192.07	21	191.95	194.50	-14	50,876	-0.03%
2024/04/23	35	187.46	37	188.85	188.50	-2	50,409	0.00%
2024/04/22	16	193.59	18	193.58	185.00	-2	49,867	0.00%
2024/04/19	19	198.79	13	198.58	197.50	6	49,722	0.01%
2024/04/18	71.2	206.20	52	205.89	203.50	19.2	48,651	0.04%
2024/04/17	32	203.11	36.1	204.60	209.50	-4.1	47,241	-0.01%
2024/04/16	20.1	194.29	224	194.00	190.50	-203.9	46,063	-0.44%	大賣/鉅額交易
2024/04/15	32	203.78	15	205.33	203.00	17	45,031	0.04%
2024/04/12	26	202.40	33.2	204.44	212.00	-7.2	43,106	-0.02%
2024/04/11	27	191.67	59.1	191.74	193.00	-32.1	41,192	-0.08%
2024/04/10	74.1	183.13	76	184.05	183.00	-1.9	39,715	0.00%
2024/04/09	249	185.66	22	185.82	185.00	227	38,905	0.58%	大買/鉅額交易
2024/04/08	16	181.63	19.2	181.93	182.00	-3.2	37,888	-0.01%
2024/04/03	1	178.50	1	178.00	178.50	0	37,537	0.00%
2024/04/02	6	179.08	6	179.50	178.50	0	37,896	0.00%
2024/04/01	70	180.49	67	178.24	177.50	3	37,647	0.01%
2024/03/29	9	177.83	12	176.08	179.50	-3	37,363	-0.01%
2024/03/28	10	178.45	11	178.82	177.00	-1	37,041	0.00%
2024/03/27	33.1	182.62	42	184.30	176.00	-8.9	36,624	-0.02%
2024/03/26	68	190.93	77	192.65	187.00	-9	35,782	-0.03%
2024/03/25	6	185.08	13	185.31	185.00	-7	34,312	-0.02%
2024/03/22	27	178.15	4	185.00	177.50	23	33,672	0.07%
2024/03/21	12	181.96	17	183.56	181.50	-5	33,132	-0.02%
2024/03/20	33	179.83	20	177.88	177.00	13	32,525	0.04%
2024/03/19	30.1	181.08	26.5	180.67	180.00	3.6	32,176	0.01%
2024/03/18	11	178.55	29	176.21	178.50	-18	31,332	-0.06%
2024/03/15	12.2	170.16	8	170.38	169.50	4.2	30,161	0.01%
2024/03/14	30.1	172.10	18	173.75	173.00	12.1	29,428	0.04%
2024/03/13	25	173.34	41	175.85	173.50	-16	28,573	-0.06%
2024/03/12	40	168.55	44.1	169.70	170.00	-4.1	27,673	-0.01%
2024/03/11	9	162.00	310	162.95	164.50	-301	27,174	-1.11%	大賣/鉅額交易
2024/03/08	12	162.96	5	164.09	161.50	7	27,954	0.03%
2024/03/07	62	170.06	60.1	171.13	171.00	2	27,655	0.01%
2024/03/06	329	172.62	27.1	169.66	174.00	301.9	27,315	1.11%	大買/鉅額交易
2024/03/05	20	169.03	28	172.30	169.00	-8	26,916	-0.03%
2024/03/04	49	167.13	335	165.84	167.00	-286	26,085	-1.10%	大賣/鉅額交易
2024/03/01	11	174.45	5	173.60	171.00	6	25,637	0.02%
2024/02/29	7	162.07	35.1	164.42	171.00	-28.1	25,071	-0.11%
2024/02/27	15	155.57	24	155.48	155.50	-9	24,554	-0.04%
2024/02/26	23.1	154.16	46.2	154.01	153.00	-23.1	23,116	-0.10%
2024/02/23	7	142.07	27.2	143.09	143.00	-20.2	21,278	-0.09%
2024/02/22	0	0.00	5.1	134.99	133.50	-5.1	20,025	-0.03%
2024/02/21	0	0.00	4.1	131.66	132.50	-4.1	19,435	-0.02%
2024/02/20	1	125.50	0	0.00	128.00	1	18,717	0.01%
2024/02/19	16	132.31	0	0.00	129.50	16	18,222	0.09%
2024/02/16	1	127.00	8	126.88	129.00	-7	17,327	-0.04%
2024/02/15	5	120.50	0	0.00	120.50	5	16,675	0.03%
2024/02/05	6	122.83	0	0.00	122.50	6	16,458	0.04%
2024/02/02	11	126.77	17	124.74	124.50	-6	16,382	-0.04%
2024/02/01	300	124.11	5.3	125.09	126.00	294.7	15,842	1.86%	大買/鉅額交易
2024/01/30	25	120.50	85	120.62	118.50	-60	15,427	-0.39%
2024/01/29	2	120.00	3	120.00	120.50	-1	15,401	-0.01%
2024/01/25	31	119.00	0	0.00	118.00	31	15,376	0.20%
2024/01/24	30	119.50	0	0.00	119.50	30	15,377	0.20%
2024/01/23	4	121.38	1	120.50	120.50	3	15,353	0.02%
2024/01/19	0	0.00	1	116.00	115.50	-1	15,158	-0.01%
2024/01/17	6	116.50	6	117.17	115.00	0	15,100	0.00%
2024/01/16	1	121.00	181	119.01	118.50	-180	15,014	-1.20%	大賣/鉅額交易
2024/01/15	88	122.49	4	124.25	121.50	84	14,985	0.56%
2024/01/12	0	0.00	7.2	120.50	120.50	-7.2	14,450	-0.05%
2024/01/10	0	0.00	0	120.00	119.50	0	14,256	0.00%
2024/01/09	2	119.50	0.1	120.17	120.00	1.9	14,231	0.01%
2024/01/08	2	119.50	3	119.50	118.00	-1	14,041	-0.01%
2024/01/04	0	0.00	1	118.00	118.50	-1	13,953	-0.01%
2024/01/03	2	118.50	0	0.00	120.00	2	13,844	0.01%
2024/01/02	2	118.50	6	118.75	119.00	-4	13,740	-0.03%
2023/12/29	115	115.95	3	116.50	116.50	112	13,628	0.82%	大買/鉅額交易
2023/12/28	3	122.00	3	120.18	119.00	0	13,402	0.00%
2023/12/26	3	116.00	0	0.00	116.50	3	13,137	0.02%
2023/12/22	0	115.75	0	0.00	116.00	0	13,138	0.00%
2023/12/20	4	117.38	0	0.00	117.50	4	13,256	0.03%
2023/12/19	8	117.25	1	118.00	117.00	7	13,432	0.05%
2023/12/18	1.2	121.83	0	0.00	120.50	1.2	13,267	0.01%
2023/12/15	2	121.50	0	0.00	122.00	2	13,270	0.02%
2023/12/14	7	125.29	0	0.00	125.00	7	12,954	0.05%
2023/12/13	1	124.50	1	124.50	124.50	0	12,770	0.00%
2023/12/11	2	126.00	3	125.17	126.00	-1	12,486	-0.01%
2023/12/08	3	127.50	103	125.53	126.00	-100	12,323	-0.81%	大賣/
2023/12/07	15	128.63	16.1	128.70	126.50	-1.1	12,095	-0.01%
2023/12/06	23	127.17	16.1	126.50	126.50	7	11,279	0.06%
2023/12/05	16	126.22	19.1	129.69	129.50	-3.1	10,637	-0.03%
2023/12/04	8.1	124.25	70.3	125.92	126.50	-62.3	9,665	-0.64%
2023/12/01	22.2	122.49	4.1	121.15	120.50	18.2	9,186	0.20%
2023/11/30	9	122.83	6	123.25	121.50	3	8,955	0.03%
2023/11/29	10	120.80	1	121.00	121.00	9	8,700	0.10%
2023/11/28	81	122.52	9	123.39	124.00	72	8,670	0.83%
2023/11/27	8	121.56	10.1	121.39	119.00	-2.1	8,074	-0.03%
2023/11/24	3	110.67	12	114.25	117.00	-9	7,031	-0.13%
2023/11/21	2	102.50	0	0.00	102.50	2	6,262	0.03%
2023/11/20	1	102.51	0	0.00	102.50	1	6,700	0.02%
2023/11/16	0	0.00	4	102.00	103.00	-4	7,063	-0.06%
2023/11/15	1	103.50	0	0.00	103.50	1	7,245	0.01%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	3	101.83	0	0.00	101.00	3	7,712	0.04%
2023/11/10	2	102.75	5	102.30	102.50	-3	7,809	-0.04%
2023/11/09	4	99.35	0	0.00	99.30	4	7,914	0.05%
2023/11/08	2	100.51	0	0.00	100.50	2	8,173	0.02%
2023/11/07	0	102.00	6	101.50	102.50	-6	8,286	-0.07%
2023/11/03	0	0.00	4	97.90	98.30	-4	8,862	-0.05%
2023/10/31	3.3	94.99	2	94.30	93.20	1.3	9,418	0.01%
2023/10/30	2	97.31	0	0.00	97.60	2	9,597	0.02%
2023/10/27	0	99.80	0	0.00	99.10	0	10,035	0.00%
2023/10/26	2	100.00	0	0.00	100.00	2	10,689	0.02%
2023/10/24	0	99.90	0	0.00	100.00	0	11,195	0.00%
2023/10/23	0	0.00	3	99.97	99.90	-3	11,515	-0.03%
2023/10/20	0.2	95.19	0	0.00	96.20	0.2	12,125	0.00%
2023/10/19	1	98.10	6	98.00	98.10	-5	12,985	-0.04%
2023/10/18	0	99.90	1.1	100.06	99.00	-1.1	15,240	-0.01%
2023/10/17	0	101.00	0	0.00	100.00	0	15,255	0.00%
2023/10/16	0	0.00	1	101.50	102.50	-1	15,299	-0.01%
2023/10/13	6	103.42	0	0.00	102.50	6	15,899	0.04%
2023/10/11	0	105.00	1	105.50	105.00	-1	17,571	-0.01%
2023/10/06	0	0.00	2	106.50	106.50	-2	17,839	-0.01%
2023/10/05	0	0.00	1	108.00	108.00	-1	18,353	-0.01%
2023/10/04	0	0.00	1	106.50	106.00	-1	18,485	-0.01%
2023/10/03	1	108.00	0	0.00	107.50	1	18,637	0.01%
2023/10/02	0	0.00	1	109.00	109.00	-1	18,658	-0.01%
2023/09/28	0	0.00	3	106.00	107.50	-3	18,760	-0.02%
2023/09/27	15	107.00	15	105.50	106.00	0	18,958	0.00%
2023/09/26	0	0.00	1	106.00	106.50	-1	19,279	-0.01%
2023/09/25	2	105.00	2	105.75	106.50	0	19,535	0.00%
2023/09/22	4	101.63	2	101.80	102.00	2	19,807	0.01%
2023/09/21	1	98.41	0	0.00	98.70	1	19,786	0.01%
2023/09/20	0	100.00	0	0.00	100.50	0	20,212	0.00%
2023/09/19	0	102.00	0	0.00	101.00	0	21,159	0.00%
2023/09/15	0	103.00	0	0.00	103.50	0	21,917	0.00%
2023/09/14	0	104.00	0	0.00	104.00	0	22,855	0.00%
2023/09/13	0	103.50	2	102.50	103.00	-2	24,493	-0.01%
2023/09/12	0	103.00	0	0.00	104.00	0	25,234	0.00%
2023/09/11	6.1	105.59	0	0.00	103.50	6.1	25,422	0.02%
2023/09/08	1	107.49	10	107.00	107.00	-9	25,417	-0.04%
2023/09/07	1.1	108.55	1	109.00	108.50	0.1	25,460	0.00%
2023/09/06	0	111.00	0	0.00	110.50	0	25,598	0.00%
2023/09/05	0.1	111.00	0	0.00	110.50	0.1	25,749	0.00%
2023/09/04	1	110.51	5	110.50	110.50	-4	26,296	-0.02%
2023/09/01	11	114.22	2	114.25	111.50	9	26,383	0.03%
2023/08/31	0	0.00	2	113.25	113.50	-2	26,307	-0.01%
2023/08/28	4	111.75	0	0.00	112.00	4	27,759	0.01%
2023/08/25	2	116.00	8	113.69	113.50	-6	28,023	-0.02%
2023/08/24	5	115.00	6	114.58	115.00	-1	28,049	0.00%
2023/08/23	0.1	110.20	2	110.00	110.00	-2	27,866	-0.01%
2023/08/22	10	112.15	5	110.50	110.00	5	28,028	0.02%
2023/08/21	0	0.00	1	114.50	113.50	-1	28,267	0.00%
2023/08/18	4	114.00	8	113.50	113.00	-4	28,524	-0.01%
2023/08/17	1	110.50	2	110.50	110.00	-1	29,040	0.00%
2023/08/16	3	108.36	6	110.50	110.50	-3	30,136	-0.01%
2023/08/15	5	111.70	7	112.14	111.50	-2	30,547	-0.01%
2023/08/14	9.1	108.72	3	111.50	108.50	6.1	30,904	0.02%
2023/08/10	1	114.50	1	116.00	114.00	0	30,744	0.00%
2023/08/09	5	116.50	0	0.00	116.00	5	30,557	0.02%
2023/08/08	2	114.75	51	116.99	115.00	-49	30,456	-0.16%
2023/08/07	1	116.00	1	116.50	116.50	0	30,508	0.00%
2023/08/04	1	114.50	1	114.00	116.00	0	30,557	0.00%
2023/08/02	53	114.01	3	111.17	110.50	50	30,912	0.16%
2023/08/01	3	114.99	24	115.90	114.00	-21	31,242	-0.07%
2023/07/31	7	117.29	14	118.04	117.00	-7	31,031	-0.02%
2023/07/28	2	112.25	6	112.25	112.50	-4	30,730	-0.01%
2023/07/27	3	110.50	1	111.00	110.50	2	30,849	0.01%
2023/07/26	5.1	109.00	0	0.00	108.00	5.1	31,164	0.02%
2023/07/25	14	111.11	6	111.17	111.50	8	30,943	0.03%
2023/07/24	12	109.29	9	106.89	106.00	3	30,413	0.01%
2023/07/21	21	110.76	8	111.19	112.50	13	29,560	0.04%
2023/07/20	3	110.50	0.9	110.50	110.50	2.1	27,579	0.01%
2023/07/19	16	122.50	1	122.50	122.50	15	27,680	0.05%
2023/07/18	11	136.82	13	136.58	136.00	-2	27,923	-0.01%
2023/07/17	14	143.21	10	142.60	141.00	4	27,568	0.01%
2023/07/14	16	137.44	17	137.12	137.50	-1	26,769	0.00%
2023/07/13	26	134.63	4	134.63	134.00	22	26,358	0.08%
2023/07/12	7	135.29	15	136.20	135.00	-8	26,624	-0.03%
2023/07/11	2	133.25	3	133.00	132.50	-1	26,629	0.00%
2023/07/10	6	130.25	15	131.50	131.50	-9	27,644	-0.03%
2023/07/07	10	130.00	1	129.50	129.50	9	29,020	0.03%
2023/07/06	6	131.50	1	131.50	131.00	5	30,136	0.02%
2023/07/05	10.1	131.70	2	133.50	130.50	8.1	30,694	0.03%
2023/07/04	5.1	135.10	1.1	135.00	134.50	4	30,911	0.01%
2023/07/03	6	138.67	21	137.95	138.00	-15	30,585	-0.05%
2023/06/30	11.2	134.19	13	136.38	137.00	-1.9	30,420	-0.01%
2023/06/29	5	131.00	4	130.88	132.00	1	30,058	0.00%
2023/06/28	6	128.83	0	0.00	129.00	6	29,950	0.02%
2023/06/27	15	135.23	37	133.05	132.00	-22	29,588	-0.07%
2023/06/26	13	133.50	16	133.59	133.50	-3	28,728	-0.01%
2023/06/21	4	131.63	3	131.17	132.50	1	28,415	0.00%
2023/06/20	10	132.85	9	132.33	132.00	1	28,198	0.00%
2023/06/19	32.1	130.01	29	130.50	128.50	3.1	27,496	0.01%
2023/06/16	8	120.31	14.1	124.79	128.00	-6.1	26,242	-0.02%
2023/06/15	1	112.50	4	115.75	116.50	-3	25,876	-0.01%
2023/06/14	67	112.85	10	112.50	112.50	57	25,834	0.22%
2023/06/13	3	111.83	2	112.50	113.00	1	26,087	0.00%
2023/06/12	5	111.70	1	111.50	112.00	4	26,193	0.02%
2023/06/09	15	114.47	19	115.76	114.50	-4	26,243	-0.02%
2023/06/08	13	117.08	2	118.75	115.50	11	26,403	0.04%
2023/06/07	16	115.34	14	115.36	115.50	2	26,307	0.01%
2023/06/06	10	114.95	12	114.00	113.50	-2	26,795	-0.01%
2023/06/05	5	118.50	5	115.00	115.00	0	27,143	0.00%
2023/06/02	14	117.89	18.4	117.85	117.00	-4.4	27,268	-0.02%
2023/06/01	1	114.00	3	114.33	113.50	-2	26,580	-0.01%
2023/05/31	8	113.88	14.1	114.39	114.50	-6.1	26,685	-0.02%
2023/05/30	5	112.20	6	113.50	112.00	-1	26,711	0.00%
2023/05/29	3	114.00	1	114.50	113.50	2	26,795	0.01%
2023/05/26	1	112.00	9	112.06	112.00	-8	26,934	-0.03%
2023/05/25	15	114.43	1	115.50	112.50	14	27,119	0.05%
2023/05/24	4	112.50	1	111.50	112.50	3	27,238	0.01%
2023/05/23	10	115.30	56	114.46	114.00	-46	27,844	-0.17%
2023/05/22	10	116.45	163.1	117.17	117.00	-153.1	27,613	-0.55%	大賣/鉅額交易
2023/05/19	18	111.33	8	110.00	109.00	10	27,075	0.04%
2023/05/18	5	107.50	11.1	107.73	108.00	-6.1	27,176	-0.02%
2023/05/17	13	105.88	6	105.00	105.00	7	28,152	0.02%
2023/05/16	0	0.00	1	105.00	105.00	-1	28,366	0.00%
2023/05/15	5	104.10	3	104.17	104.50	2	28,463	0.01%
2023/05/12	3.1	102.50	1	102.00	104.50	2.1	28,779	0.01%
2023/05/11	3.1	102.50	1	102.00	101.00	2.1	29,244	0.01%
2023/05/10	350	104.64	10	106.00	106.00	340	29,307	1.16%	大買/鉅額交易
2023/05/09	13	105.38	5	103.00	103.50	8	29,207	0.03%
2023/05/08	9	109.67	2.2	111.42	110.50	6.8	28,694	0.02%
2023/05/05	8	107.56	0	0.00	108.00	8	28,409	0.03%
2023/05/04	3	108.00	3	108.67	109.50	0	28,632	0.00%
2023/05/03	2	106.00	2	107.00	105.50	0	28,745	0.00%
2023/05/02	5	108.00	1	107.50	108.00	4	29,213	0.01%
2023/04/28	5	103.49	10	103.00	101.50	-5	29,050	-0.02%
2023/04/27	0	0.00	11	100.50	101.00	-11	29,303	-0.04%
2023/04/26	11	102.55	5	102.50	103.00	6	29,210	0.02%
2023/04/25	9	104.72	3	101.67	102.50	6	29,185	0.02%
2023/04/24	0	104.75	0	0.00	105.00	0	29,020	0.00%
2023/04/21	0.1	104.31	0	0.00	102.50	0.1	29,141	0.00%
2023/04/20	1.1	106.06	6	107.17	105.50	-5	29,050	-0.02%
2023/04/19	11	108.36	54	108.95	108.00	-43	29,152	-0.15%
2023/04/18	6	109.50	4	109.00	109.00	2	29,337	0.01%
2023/04/17	58	109.81	5	109.50	109.00	53	29,711	0.18%
2023/04/14	1.1	106.45	1	109.00	105.50	0.1	30,650	0.00%
2023/04/13	3.2	108.01	10	109.80	108.00	-6.9	31,030	-0.02%
2023/04/12	5	114.30	2	116.00	115.00	3	29,982	0.01%
2023/04/11	15	107.90	9	107.89	108.00	6	28,569	0.02%
2023/04/10	18	98.44	19	100.84	101.50	-1	27,451	0.00%
2023/04/07	27	97.69	11	96.91	96.80	16	27,042	0.06%
2023/04/06	1	96.20	0	0.00	95.70	1	26,696	0.00%
2023/03/30	1	96.00	1	94.60	96.00	0	26,767	0.00%
2023/03/28	1	94.80	1	94.60	94.80	0	27,207	0.00%
2023/03/27	6	95.98	6	94.53	94.50	0	27,414	0.00%
2023/03/22	2	98.95	18	98.01	97.00	-16	28,665	-0.06%
2023/03/21	12	99.47	6	99.92	98.50	6	28,670	0.02%
2023/03/20	8	96.75	16	98.69	98.80	-8	28,472	-0.03%
2023/03/17	22	94.59	2	93.90	94.90	20	28,219	0.07%
2023/03/16	2	93.00	1	92.40	93.20	1	28,177	0.00%
2023/03/15	5	96.50	15	95.00	95.00	-10	28,284	-0.04%
2023/03/14	12	96.59	11	95.97	94.70	1	29,368	0.00%
2023/03/13	5	95.24	4	95.50	95.50	1	29,706	0.00%
2023/03/10	6	97.60	9	97.39	96.90	-3	30,663	-0.01%
2023/03/09	17	99.02	7	100.40	100.50	10	30,515	0.03%
2023/03/08	17	100.66	12	100.30	100.50	5	30,102	0.02%
2023/03/07	19	98.49	18	98.71	98.50	1	29,772	0.00%
2023/03/06	10	96.15	20	96.50	97.00	-10	29,510	-0.03%
2023/03/03	6	97.05	16	94.97	94.60	-10	29,941	-0.03%
2023/03/02	15	96.75	1	98.50	96.10	14	29,813	0.05%
2023/03/01	2	95.40	0	0.00	96.50	2	29,532	0.01%
2023/02/24	5	95.78	4	96.83	94.90	1	29,498	0.00%
2023/02/23	15	95.48	3	96.20	95.70	12	29,418	0.04%
2023/02/22	2	95.00	4	94.90	94.20	-2	29,235	-0.01%
2023/02/21	12	94.76	41	94.91	96.40	-29	29,050	-0.10%
2023/02/20	6	91.03	4	92.78	92.10	2	28,150	0.01%
2023/02/17	15.1	89.59	68	87.39	90.70	-52.9	27,666	-0.19%
2023/02/16	4	87.98	6	87.92	87.80	-2	27,018	-0.01%
2023/02/15	56	87.97	65	89.49	86.50	-9	26,505	-0.03%
2023/02/14	3	83.97	3	83.77	84.10	0	25,066	0.00%
2023/02/10	5	83.12	1	83.40	81.90	4	24,572	0.02%
2023/02/09	10	82.58	15	82.96	82.00	-5	24,140	-0.02%
2023/02/08	2	80.40	0	0.00	79.20	2	23,532	0.01%
2023/02/07	60	78.97	0	0.00	79.20	60	23,300	0.26%
2023/02/03	2	78.10	1	78.10	78.10	1	23,280	0.00%
2023/02/02	11	82.72	1	79.80	79.80	10	23,012	0.04%
2023/01/31	4	79.25	21	79.83	81.00	-17	22,175	-0.08%
2023/01/30	15	73.93	0	0.00	75.50	15	21,424	0.07%
2023/01/17	6	73.05	0	0.00	73.10	6	21,062	0.03%
2023/01/12	0	0.00	1	71.80	71.20	-1	20,626	0.00%
2023/01/11	1	73.70	11	73.65	72.00	-10	20,520	-0.05%
2023/01/10	0	0.00	6.5	72.40	72.40	-6.5	20,260	-0.03%
2023/01/09	11	72.34	6	72.92	73.20	5	20,082	0.02%
2023/01/06	0	0.00	1	71.80	72.70	-1	19,803	-0.01%
2023/01/05	6	72.05	0	0.00	71.90	6	19,569	0.03%
2023/01/04	6	73.25	22	73.82	74.00	-16	18,947	-0.08%
2023/01/03	3	67.70	10	69.67	72.10	-7	17,477	-0.04%
2022/12/30	1	68.20	0	0.00	67.20	1	16,587	0.01%
2022/12/29	0	0.00	4	65.70	67.00	-4	16,476	-0.02%
2022/12/28	1	67.10	2	67.50	67.00	-1	16,418	-0.01%
2022/12/27	0	0.00	11	68.11	67.40	-11	16,377	-0.07%
2022/12/22	10	66.20	0	0.00	65.90	10	15,969	0.06%
2022/12/21	2	65.80	0	0.00	65.50	2	15,986	0.01%
2022/12/20	1	64.50	16	66.48	64.00	-15	15,893	-0.09%
2022/12/19	21	66.97	1	65.60	66.00	20	15,688	0.13%
2022/12/16	7	67.87	23	67.43	68.30	-16	15,539	-0.10%
2022/12/15	21	67.33	19	67.74	68.50	2	15,149	0.01%
2022/12/14	3	65.47	17	65.53	66.50	-14	14,477	-0.10%
2022/12/09	5	63.00	0	0.00	63.70	5	14,465	0.03%
2022/12/08	10	63.30	0	0.00	63.10	10	14,355	0.07%
2022/12/07	1	62.70	5	62.80	62.80	-4	14,172	-0.03%
2022/12/06	19	66.39	10	66.21	64.50	9	13,764	0.07%
2022/12/05	4	65.33	0	0.00	64.80	4	12,633	0.03%
2022/12/02	3	62.27	36	64.13	65.20	-33	12,341	-0.27%
2022/12/01	10	60.70	2	59.80	59.30	8	11,167	0.07%
2022/11/30	0	0.00	2	58.90	58.90	-2	11,006	-0.02%
2022/11/29	2	58.00	0	0.00	57.90	2	10,836	0.02%
2022/11/28	0	0.00	1.2	58.20	58.50	-1.2	10,752	-0.01%
2022/11/25	3	58.17	15	57.99	57.20	-12	10,536	-0.11%
2022/11/24	0	0.00	2	55.50	55.80	-2	10,090	-0.02%
2022/11/23	1	55.10	1	55.30	54.60	0	10,199	0.00%
2022/11/22	0	0.00	5	55.52	55.10	-5	10,247	-0.05%
2022/11/21	0	0.00	2	55.95	55.70	-2	10,152	-0.02%
2022/11/18	6	54.55	0	0.00	54.20	6	10,005	0.06%
2022/11/17	11	54.34	2	54.50	55.40	9	9,856	0.09%
2022/11/15	12	53.45	4	53.15	53.20	8	9,931	0.08%
2022/11/14	9	52.30	0	0.00	52.50	9	10,096	0.09%
2022/11/11	5	52.60	2	51.60	51.70	3	10,244	0.03%
2022/11/10	1	51.80	3	51.50	51.80	-2	10,364	-0.02%
2022/11/09	1	52.80	0	0.00	53.10	1	10,932	0.01%
2022/11/08	0	0.00	6	53.90	52.90	-6	11,144	-0.05%
2022/11/07	10	52.80	1	53.00	53.50	9	11,328	0.08%
2022/11/04	10	52.80	10	53.00	53.00	0	11,785	0.00%
2022/11/02	0	0.00	1	52.00	52.20	-1	12,540	-0.01%
2022/11/01	15	51.78	12	52.58	52.40	3	12,539	0.02%
2022/10/28	0.1	49.75	0	0.00	49.05	0.1	12,647	0.00%
2022/10/27	0	0.00	1	51.10	50.70	-1	12,840	-0.01%
2022/10/26	2.1	50.45	0	0.00	50.00	2.1	13,071	0.02%
2022/10/25	1	51.40	0	0.00	51.10	1	13,337	0.01%
2022/10/24	3.1	52.46	0	0.00	52.00	3.1	14,101	0.02%
2022/10/21	1	52.50	3	52.70	52.10	-2	14,806	-0.01%
2022/10/20	2.2	52.80	0	0.00	52.80	2.2	14,905	0.01%
2022/10/18	1	54.00	0	0.00	54.40	1	15,164	0.01%
2022/10/14	8	55.14	1	56.50	55.40	7	15,541	0.05%
2022/10/13	0.1	53.90	5	54.60	53.20	-4.9	15,544	-0.03%
2022/10/12	5	55.00	5	56.10	56.10	0	15,480	0.00%
2022/10/11	0	0.00	7	56.34	56.40	-7	15,523	-0.05%
2022/10/07	1	57.80	0	0.00	57.10	1	15,900	0.01%
2022/10/06	0	0.00	1	57.40	57.50	-1	16,073	-0.01%
2022/10/05	3	57.30	0	0.00	57.00	3	16,339	0.02%
2022/10/04	10	57.40	0	0.00	57.20	10	16,400	0.06%
2022/10/03	1	57.00	0	0.00	56.20	1	16,561	0.01%
2022/09/30	0	0.00	6	55.90	56.90	-6	16,874	-0.04%
2022/09/29	13	58.31	0	0.00	57.00	13	17,211	0.08%
2022/09/28	2.2	58.06	0	0.00	57.60	2.2	17,426	0.01%
2022/09/27	1	61.10	0	0.00	60.90	1	17,803	0.01%
2022/09/26	2.4	62.63	7	60.80	60.60	-4.6	18,300	-0.03%
2022/09/23	2	64.00	1	63.80	63.80	1	19,012	0.01%
2022/09/20	1	65.10	1	65.30	66.30	0	20,980	0.00%
2022/09/19	8	66.85	2	66.35	64.20	6	21,765	0.03%
2022/09/16	22	67.07	20	64.50	64.50	2	21,976	0.01%
2022/09/15	0	0.00	1	66.20	66.00	-1	21,874	0.00%
2022/09/14	0	0.00	1	65.10	65.80	-1	21,968	0.00%
2022/09/13	1	66.00	1	66.90	66.10	0	21,968	0.00%
2022/09/12	2	66.00	0.8	66.03	66.00	1.2	21,911	0.01%
2022/09/08	0	0.00	9	66.34	66.90	-9	21,750	-0.04%
2022/09/07	1	63.50	3	63.67	63.80	-2	21,449	-0.01%
2022/09/06	2.8	64.04	3	63.70	63.50	-0.2	21,508	0.00%
2022/09/05	2	65.10	3	65.10	65.20	-1	21,382	0.00%
2022/09/02	1	64.60	0	0.00	64.80	1	21,343	0.00%
2022/09/01	0	0.00	1	65.80	65.80	-1	21,248	0.00%
2022/08/31	12	67.10	5	66.00	66.20	7	21,323	0.03%
2022/08/29	8.1	64.71	0	0.00	64.40	8.1	20,859	0.04%
2022/08/26	0	0.00	5	64.20	64.20	-5	20,704	-0.02%
2022/08/23	1	65.80	2	65.60	65.80	-1	20,401	0.00%
2022/08/22	9	65.66	3	65.90	65.00	6	20,372	0.03%
2022/08/19	4	63.83	5	64.00	63.70	-1	19,978	-0.01%
2022/08/17	0	0.00	1	61.60	62.00	-1	19,495	-0.01%
2022/08/16	8	62.75	4	62.68	62.10	4	19,317	0.02%
2022/08/12	2	62.15	0	0.00	63.10	2	18,500	0.01%
2022/08/11	1	61.90	2	62.00	62.90	-1	18,272	-0.01%
2022/08/10	0	0.00	4	59.68	61.50	-4	17,823	-0.02%
2022/08/09	3	58.70	3	58.87	58.40	0	17,220	0.00%
2022/08/05	0	0.00	13	57.68	57.70	-13	17,148	-0.08%
2022/08/04	1	56.70	18	56.70	57.30	-17	17,228	-0.10%
2022/08/03	19	58.95	0	0.00	57.70	19	17,106	0.11%
2022/08/02	3	59.30	7	59.37	58.90	-4	16,927	-0.02%
2022/08/01	3	58.83	0	0.00	59.10	3	16,851	0.02%
2022/07/29	6	57.27	36	57.59	58.20	-30	16,566	-0.18%
2022/07/28	9	56.66	11	56.20	56.70	-2	15,807	-0.01%
2022/07/26	0	0.00	6	53.43	53.40	-6	15,289	-0.04%
2022/07/25	1	53.20	3	54.20	52.90	-2	15,443	-0.01%
2022/07/22	9	55.01	1	54.40	54.80	8	15,678	0.05%
2022/07/21	1	52.60	1	54.00	53.90	0	15,833	0.00%
2022/07/20	1	54.00	0	0.00	54.10	1	16,130	0.01%
2022/07/19	13	54.99	4	54.63	54.60	9	16,269	0.06%
2022/07/18	1	54.90	0	0.00	54.60	1	16,315	0.01%
2022/07/15	6	55.25	17	54.02	54.00	-11	16,492	-0.07%
2022/07/14	4	54.80	4	55.30	56.40	0	16,753	0.00%
2022/07/13	6	55.00	6	55.87	54.80	0	17,209	0.00%
2022/07/12	0	0.00	30	54.50	54.10	-30	17,341	-0.17%
2022/07/11	6	54.18	8	54.94	55.00	-2	18,146	-0.01%
2022/07/08	7	54.77	0	0.00	54.20	7	18,223	0.04%
2022/07/07	32	53.88	157	55.52	55.50	-125	17,929	-0.70%	大賣/鉅額交易
2022/07/06	30	54.79	1	54.60	54.10	29	17,590	0.16%
2022/07/05	8	55.53	10.2	55.65	54.70	-2.2	17,415	-0.01%
2022/07/04	88	54.42	58	55.28	55.60	30	16,970	0.18%
2022/07/01	12.2	55.66	110	56.68	55.50	-97.8	16,541	-0.59%	大賣/
2022/06/30	22	55.08	17	55.29	55.10	5	15,706	0.03%
2022/06/29	9	55.02	40	55.33	54.40	-31	15,419	-0.20%
2022/06/28	160	55.33	40	55.09	55.00	120	15,986	0.75%	大買/鉅額交易
2022/06/27	11	54.28	15	54.52	54.90	-4	14,665	-0.03%
2022/06/24	96	52.49	6	52.80	53.80	90	13,696	0.66%
2022/06/23	1	49.45	11	48.98	48.95	-10	13,228	-0.08%
2022/06/22	16	49.07	7	49.13	49.05	9	13,237	0.07%
2022/06/20	1	46.55	4	47.45	46.90	-3	13,750	-0.02%
2022/06/16	0	0.00	7	48.73	47.65	-7	14,939	-0.05%
2022/06/15	4	48.30	1	49.85	48.05	3	15,203	0.02%
2022/06/14	2	49.18	0	0.00	49.30	2	15,377	0.01%
2022/06/09	1	50.10	1	51.30	51.10	0	17,198	0.00%
2022/06/01	1	50.70	0	0.00	50.80	1	17,172	0.01%
2022/05/31	0	0.00	1	51.50	51.50	-1	17,112	-0.01%
2022/05/30	1	51.90	1	51.90	51.90	0	17,036	0.00%
2022/05/27	0	0.00	1	49.80	49.80	-1	16,810	-0.01%
2022/05/26	1	49.20	1	49.90	49.40	0	16,750	0.00%
2022/05/24	3	49.43	0	0.00	49.00	3	16,638	0.02%
2022/05/23	0	0.00	2	50.50	50.10	-2	16,545	-0.01%
2022/05/20	0	0.00	30	49.55	48.95	-30	16,469	-0.18%
2022/05/17	0	0.00	5	49.30	49.75	-5	16,270	-0.03%
2022/05/16	30	48.95	0	0.00	49.45	30	16,202	0.19%
2022/05/13	6	48.67	0	0.00	48.75	6	16,067	0.04%
2022/05/12	0	0.00	5	47.60	46.35	-5	15,880	-0.03%
2022/05/11	1	48.55	0	0.00	48.05	1	15,656	0.01%
2022/05/10	1	49.55	1	49.50	49.50	0	15,557	0.00%
2022/05/09	5	49.30	50	49.80	50.00	-45	15,465	-0.29%
2022/05/04	4	52.40	6	52.20	52.60	-2	15,094	-0.01%
2022/05/03	4	52.23	0	0.00	52.50	4	14,998	0.03%
2022/04/29	54	54.38	20	54.40	54.40	34	14,716	0.23%
2022/04/28	28	57.70	2	58.40	55.60	26	14,435	0.18%
2022/04/27	10	56.40	25	57.26	57.00	-15	13,926	-0.11%
2022/04/26	22	56.57	13	56.38	56.40	9	13,487	0.07%
2022/04/25	5	54.42	1	54.10	54.10	4	12,923	0.03%
2022/04/22	3	56.60	5	56.20	56.50	-2	12,677	-0.02%
2022/04/21	10	57.60	10	56.50	56.30	0	12,534	0.00%
2022/04/20	11	57.92	26	57.18	57.60	-15	12,214	-0.12%
2022/04/19	19	55.68	22	57.19	57.30	-3	11,523	-0.03%
2022/04/18	10	55.90	13	55.48	55.30	-3	10,878	-0.03%
2022/04/15	5	56.22	13	56.27	55.60	-8	10,439	-0.08%
2022/04/14	9	55.28	2	55.00	55.50	7	9,471	0.07%
2022/04/12	9	52.78	10	52.04	52.80	-1	9,096	-0.01%
2022/04/11	30	53.92	7	53.69	53.60	23	8,999	0.26%
2022/04/08	11	52.39	0	0.00	52.90	11	8,831	0.12%
2022/04/07	21	52.17	27	52.30	51.60	-6	8,700	-0.07%
2022/04/06	5	53.30	4	53.70	53.90	1	8,537	0.01%
2022/04/01	12	53.81	5	54.22	54.00	7	8,419	0.08%
2022/03/31	3	54.87	18	56.53	54.70	-15	8,231	-0.18%
2022/03/30	2	53.55	2	53.90	54.30	0	7,199	0.00%
2022/03/29	8	54.08	4	53.70	54.00	4	7,173	0.06%
2022/03/28	0	0.00	1	54.30	54.70	-1	7,042	-0.01%
2022/03/25	4	53.70	6	53.18	53.80	-2	6,846	-0.03%
2022/03/24	21	55.11	8	54.88	53.70	13	6,702	0.19%
2022/03/23	10	53.98	4	53.80	54.70	6	6,272	0.10%
2022/03/22	22	54.11	26	53.71	54.90	-4	5,971	-0.07%
2022/03/21	11	52.58	7	52.70	54.10	4	5,535	0.07%
2022/03/18	3	50.47	4	49.75	50.80	-1	4,688	-0.02%
2022/03/17	1	50.90	3	50.90	51.10	-2	4,392	-0.05%
2022/03/16	113	51.93	132	51.73	51.90	-19	4,011	-0.47%	大買/大賣/
2022/03/15	10	50.68	15	49.43	49.10	-5	3,156	-0.16%
2022/03/14	10	49.95	0	0.00	50.10	10	2,651	0.38%
2022/02/15	0	0.00	6	42.95	42.65	-6	2,422	-0.25%
2022/02/08	0	0.00	1	43.40	43.70	-1	2,668	-0.04%
2022/01/21	1	42.95	0	0.00	42.30	1	2,841	0.04%
2022/01/20	0	0.00	1	43.35	43.35	-1	2,909	-0.03%
2022/01/14	3	43.70	0	0.00	43.50	3	3,482	0.09%
2022/01/12	0	0.00	1	44.90	44.35	-1	4,166	-0.02%
2022/01/11	1	44.50	0	0.00	44.50	1	4,173	0.02%
2022/01/10	1	44.90	0	0.00	44.70	1	4,154	0.02%
2022/01/05	0	0.00	1	45.60	45.35	-1	4,189	-0.02%
2022/01/03	1	45.00	0	0.00	44.85	1	4,206	0.02%
2021/12/24	1	44.85	0	0.00	44.90	1	4,811	0.02%
2021/12/23	3	44.65	4	45.30	44.80	-1	5,005	-0.02%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/15	0.5	43.55	0	0.00	43.55	0.5	5,231	0.01%
2021/12/09	1	44.10	0	0.00	43.75	1	5,229	0.02%
2021/12/08	1	44.65	0	0.00	44.30	1	5,196	0.02%
2021/12/03	1	44.80	0	0.00	44.95	1	5,122	0.02%
2021/11/18	0	0.00	1	45.55	45.60	-1	5,047	-0.02%
2021/11/17	0	0.00	5	45.50	45.55	-5	5,015	-0.10%
2021/11/16	0	0.00	1	45.60	45.65	-1	4,981	-0.02%
2021/11/11	1	43.15	0	0.00	43.25	1	4,783	0.02%
2021/11/10	0	0.00	3	42.40	42.60	-3	4,747	-0.06%
2021/11/01	0	0.00	1	41.65	42.05	-1	4,685	-0.02%
2021/10/29	0	0.00	5	41.01	41.15	-5	4,661	-0.11%
2021/10/28	0	0.00	28	40.65	41.10	-28	4,626	-0.61%
2021/10/27	7	39.41	0	0.00	39.75	7	4,571	0.15%
2021/10/25	31	40.10	0	0.00	40.20	31	4,527	0.68%
2021/10/22	4	41.26	1	41.05	41.50	3	4,748	0.06%
2021/10/21	2	41.45	6.8	41.55	41.30	-4.8	4,695	-0.10%
2021/10/19	0	0.00	2	46.15	46.50	-2	4,018	-0.05%
2021/10/14	1	45.45	3	45.40	45.40	-2	4,070	-0.05%
2021/10/12	1	46.20	0	0.00	46.25	1	4,124	0.02%
2021/10/08	10	47.35	0	0.00	46.90	10	4,124	0.24%
2021/10/07	1	46.90	0	0.00	47.80	1	4,125	0.02%
2021/10/06	0	0.00	1	47.80	46.50	-1	4,154	-0.02%
2021/10/04	1	46.72	1	46.75	46.40	0	4,066	0.00%
2021/10/01	1	46.75	5	49.41	46.50	-4	4,025	-0.10%
2021/09/30	15	49.00	11	49.15	48.75	4	3,694	0.11%
2021/09/29	11	49.04	10	49.45	48.70	1	3,488	0.03%
2021/09/28	0	0.00	1	47.05	47.05	-1	3,193	-0.03%
2021/09/15	0	0.00	1	45.80	46.05	-1	3,606	-0.03%
2021/09/13	1	45.30	0	0.00	45.45	1	4,211	0.02%
2021/09/10	0	0.00	1	45.50	45.55	-1	4,257	-0.02%
2021/09/07	1	45.95	0	0.00	46.00	1	4,414	0.02%
2021/08/16	2	46.60	1	46.65	46.45	1	4,928	0.02%
2021/08/10	1	48.60	0	0.00	48.20	1	5,155	0.02%
2021/08/09	4	49.50	1	49.60	49.20	3	5,268	0.06%
2021/07/28	3	51.03	2	50.70	50.30	1	6,125	0.02%
2021/07/27	0	0.00	2	50.60	51.00	-2	6,037	-0.03%
2021/07/20	1	49.85	0	0.00	49.80	1	6,381	0.02%
2021/07/19	3	50.80	1	50.80	50.80	2	6,457	0.03%
2021/07/15	0	0.00	3	49.80	50.20	-3	6,934	-0.04%
2021/07/14	1	49.50	1	49.15	49.05	0	7,047	0.00%
2021/07/13	1	49.95	0	0.00	49.70	1	7,214	0.01%
2021/07/09	1	49.35	0	0.00	49.10	1	7,525	0.01%
2021/07/08	1	49.65	0	0.00	49.80	1	7,848	0.01%
2021/07/02	0	0.00	25	50.00	50.00	-25	9,650	-0.26%
2021/07/01	2	49.95	0	0.00	50.00	2	9,895	0.02%
2021/06/29	2	50.60	0	0.00	50.50	2	10,099	0.02%
2021/06/28	3	50.93	2	51.30	51.00	1	10,209	0.01%
2021/06/25	8	52.40	0	0.00	52.30	8	10,177	0.08%
2021/06/23	1	53.20	1	52.80	53.00	0	10,154	0.00%
2021/06/22	3	53.60	17	52.19	53.00	-14	10,174	-0.14%
2021/06/21	0	0.00	1	49.80	50.20	-1	9,833	-0.01%
2021/06/02	1	51.00	2	50.70	51.00	-1	12,397	-0.01%
2021/05/27	2	50.70	0	0.00	51.50	2	13,815	0.01%
2021/05/25	0	0.00	1	49.05	49.80	-1	13,915	-0.01%
2021/05/17	1	44.95	0	0.00	44.65	1	14,712	0.01%
2021/05/14	1	48.70	1	48.40	47.50	0	14,647	0.00%
2021/05/11	0	0.00	1	51.10	49.20	-1	14,627	-0.01%
2021/05/10	0	0.00	10	52.13	52.00	-10	15,070	-0.07%
2021/05/07	1	51.90	0	0.00	52.50	1	15,779	0.01%
2021/05/06	16	52.21	6	52.05	51.70	10	15,779	0.06%
2021/05/05	1	49.50	0	0.00	49.50	1	15,623	0.01%
2021/05/04	2	50.55	1	49.60	49.35	1	15,716	0.01%
2021/05/03	2.5	52.50	0	0.00	52.00	2.5	15,725	0.02%
2021/04/29	0	0.00	1	53.50	53.50	-1	15,766	-0.01%
2021/04/28	0.5	53.50	0	0.00	53.50	0.5	15,790	0.00%
2021/04/27	31	54.09	0	0.00	54.10	31	15,841	0.20%
2021/04/26	0	0.00	0.6	54.20	54.20	-0.6	15,879	0.00%
2021/04/23	2	53.85	0	0.00	53.70	2	16,025	0.01%
2021/04/22	2	54.60	0	0.00	54.10	2	16,084	0.01%
2021/04/21	0	0.00	4	56.90	56.30	-4	15,904	-0.03%
2021/04/20	5	55.50	0	0.00	56.00	5	15,756	0.03%
2021/04/19	10	55.80	0	0.00	56.30	10	15,798	0.06%
2021/04/15	1	54.10	0	0.00	53.70	1	15,762	0.01%
2021/04/14	5	55.02	4	53.58	54.10	1	15,998	0.01%
2021/04/13	6	56.92	7	57.60	55.40	-1	16,006	-0.01%
2021/04/12	4	57.18	1	56.50	56.40	3	15,934	0.02%
2021/04/09	6	57.03	7	56.46	57.30	-1	16,319	-0.01%
2021/04/07	0	0.00	7	54.10	54.40	-7	16,015	-0.04%
2021/04/06	2	52.85	2	53.70	53.40	0	16,165	0.00%
2021/04/01	1	52.30	0	0.00	52.70	1	16,164	0.01%
2021/03/31	0	0.00	13	53.74	52.80	-13	16,177	-0.08%
2021/03/29	0	0.00	3	53.30	53.50	-3	16,443	-0.02%
2021/03/25	2	52.40	0	0.00	51.80	2	16,865	0.01%
2021/03/24	1	53.10	0	0.00	53.20	1	17,349	0.01%
2021/03/22	4	53.23	2	53.90	53.20	2	17,696	0.01%
2021/03/19	7	54.14	1	54.10	54.00	6	18,236	0.03%
2021/03/18	1	55.70	8	55.18	55.00	-7	18,672	-0.04%
2021/03/17	3	53.87	0	0.00	53.80	3	19,532	0.02%
2021/03/16	1	55.00	0	0.00	54.70	1	20,212	0.00%
2021/03/15	8	55.54	2	55.25	55.10	6	20,601	0.03%
2021/03/12	13	55.31	75	54.95	54.60	-62	21,284	-0.29%
2021/03/11	0	0.00	16	53.94	53.10	-16	21,124	-0.08%
2021/03/08	0	0.00	1	52.30	51.90	-1	21,986	0.00%
2021/03/04	0	0.00	1	54.10	52.70	-1	22,943	0.00%
2021/03/03	7	52.90	7	53.36	53.90	0	23,991	0.00%
2021/02/25	0	0.00	1	50.50	50.40	-1	26,622	0.00%
2021/02/24	6	50.63	0	0.00	50.40	6	26,877	0.02%
2021/02/23	0	0.00	1	51.40	51.70	-1	27,023	0.00%
2021/02/22	90	51.22	74	50.00	51.40	16	27,601	0.06%
2021/02/19	0	0.00	2	50.00	50.00	-2	27,761	-0.01%
2021/02/18	0	0.00	3	50.50	50.50	-3	27,860	-0.01%
2021/02/17	0	0.00	1	49.15	49.30	-1	27,884	0.00%
2021/02/03	2	48.30	0	0.00	47.20	2	28,193	0.01%
2021/02/02	1	46.80	0	0.00	46.70	1	28,299	0.00%
2021/02/01	1	46.20	1	46.25	46.75	0	28,457	0.00%
2021/01/29	4	49.70	2	49.60	47.90	2	28,128	0.01%
2021/01/21	2	45.20	0	0.00	45.40	2	30,797	0.01%
2021/01/18	0	0.00	1	47.45	47.65	-1	33,008	0.00%
2021/01/14	75	48.22	0	0.00	48.10	75	33,472	0.22%
2021/01/13	2	48.15	0	0.00	48.20	2	33,635	0.01%
2021/01/12	5	49.08	0	0.00	48.25	5	33,857	0.01%
2021/01/11	0	0.00	4	49.58	49.45	-4	34,026	-0.01%
2021/01/07	7	48.16	0	0.00	47.75	7	34,457	0.02%
2021/01/06	1	47.10	5	47.68	47.10	-4	35,051	-0.01%
2021/01/05	0	0.00	9	49.37	48.65	-9	35,154	-0.03%
2021/01/04	8	49.58	13	49.57	49.10	-5	35,607	-0.01%
2020/12/31	4	54.08	1	53.60	53.60	3	35,064	0.01%
2020/12/30	11	56.46	10	56.20	56.20	1	34,948	0.00%
2020/12/29	12	55.93	12	55.90	55.90	0	35,653	0.00%
2020/12/28	0	0.00	5	55.80	55.20	-5	35,848	-0.01%
2020/12/25	1	54.90	1	54.60	54.60	0	36,510	0.00%
2020/12/24	15	55.33	10	54.70	54.70	5	36,688	0.01%
2020/12/23	1	55.90	0	0.00	54.30	1	36,828	0.00%
2020/12/21	2	55.70	2	55.30	55.50	0	37,567	0.00%
2020/12/18	0	0.00	8	54.68	55.80	-8	38,202	-0.02%
2020/12/17	2	53.00	2	52.85	53.00	0	38,116	0.00%
2020/12/16	2	53.70	12	53.55	54.20	-10	38,160	-0.03%
2020/12/15	12	52.73	0	0.00	51.80	12	38,056	0.03%
2020/12/14	3	55.77	4	56.20	55.60	-1	37,801	0.00%
2020/12/11	21	58.12	5	56.52	55.80	16	37,521	0.04%
2020/12/10	21	63.90	20	62.87	61.70	1	36,688	0.00%
2020/12/09	18	61.83	24	62.90	63.30	-6	36,539	-0.02%
2020/12/08	52	59.73	70.1	60.63	61.50	-18.1	37,342	-0.05%
2020/12/07	12	57.26	12	58.18	58.20	0	37,134	0.00%
2020/12/04	16	57.82	14.3	57.42	57.30	1.7	37,103	0.00%
2020/12/03	24	58.49	21	58.33	58.30	3	37,234	0.01%
2020/12/02	2	57.40	1	57.70	57.40	1	37,364	0.00%
2020/12/01	15	58.56	17	58.29	58.00	-2	38,275	-0.01%
2020/11/30	6	58.22	9	57.88	58.50	-3	38,300	-0.01%
2020/11/27	41	57.27	15	57.14	56.70	26	37,928	0.07%
2020/11/26	25	56.06	22	55.62	55.60	3	37,034	0.01%
2020/11/25	19	54.74	249	52.91	56.10	-230	36,177	-0.64%	大賣/鉅額交易
2020/11/23	0	0.00	11	49.59	50.90	-11	34,095	-0.03%
2020/11/20	0	0.00	16	50.23	49.65	-16	33,763	-0.05%
2020/11/19	9	51.24	0	0.00	50.30	9	33,458	0.03%
2020/11/18	0	0.00	5	49.85	49.75	-5	32,719	-0.02%
2020/11/16	0	0.00	1	47.70	47.55	-1	32,271	0.00%
2020/11/13	11	47.95	10	47.16	48.55	1	32,114	0.00%
2020/11/12	1	48.00	0	0.00	47.20	1	32,031	0.00%
2020/11/11	5	48.35	5	48.93	48.65	0	32,081	0.00%
2020/11/10	1	49.15	0	0.00	48.80	1	32,097	0.00%
2020/11/09	131	50.40	20	49.85	49.85	111	31,720	0.35%	大買/鉅額交易
2020/11/06	3	49.80	1	49.85	50.00	2	31,373	0.01%
2020/11/05	117	50.10	0	0.00	50.20	117	31,123	0.38%	大買/鉅額交易
2020/11/04	2	49.05	0	0.00	49.00	2	30,304	0.01%
2020/11/03	2	49.80	2	50.50	49.60	0	29,905	0.00%
2020/11/02	3	48.85	2	49.35	49.05	1	29,259	0.00%
2020/10/30	28	51.31	28	49.92	48.15	0	28,635	0.00%
2020/10/29	9	51.67	207	51.59	51.90	-198	27,928	-0.71%	大賣/鉅額交易
2020/10/28	25	52.07	150.1	52.42	53.00	-125.1	27,143	-0.46%	大賣/鉅額交易
2020/10/27	3	48.80	2	49.10	48.75	1	25,399	0.00%
2020/10/26	6	49.32	3	49.37	49.45	3	25,117	0.01%
2020/10/23	9	48.12	10	48.34	49.00	-1	24,608	0.00%
2020/10/22	0	0.00	5	46.70	47.00	-5	24,019	-0.02%
2020/10/21	12	46.27	5	47.10	46.10	7	23,783	0.03%
2020/10/20	12	46.08	12	45.90	45.90	0	23,587	0.00%
2020/10/19	20	47.35	19	47.39	47.25	1	23,359	0.00%
2020/10/16	1	48.70	2	47.28	47.40	-1	23,270	0.00%
2020/10/15	1	49.60	6	49.90	49.30	-5	22,868	-0.02%
2020/10/14	10	51.65	5	51.32	50.70	5	22,361	0.02%
2020/10/13	5	48.90	0	0.00	49.40	5	21,443	0.02%
2020/10/12	14	48.69	6	48.58	49.40	8	20,980	0.04%
2020/10/08	1	47.00	1	46.50	47.00	0	20,214	0.00%
2020/10/07	6	46.58	6	46.25	46.55	0	19,873	0.00%
2020/10/06	120	46.17	5	46.85	46.90	115	19,520	0.59%	大買/鉅額交易
2020/10/05	5	43.55	0	0.00	45.60	5	18,668	0.03%
2020/09/30	11	44.36	5	44.45	42.70	6	18,081	0.03%
2020/09/29	2	42.00	0	0.00	41.65	2	17,218	0.01%
2020/09/25	11	45.59	7	45.75	42.65	4	16,664	0.02%
2020/09/24	11	46.54	12	45.42	44.75	-1	15,808	-0.01%
2020/09/23	6	46.58	7	46.64	47.10	-1	15,373	-0.01%
2020/09/22	2	49.28	8	49.86	48.40	-6	14,434	-0.04%
2020/09/21	3	52.03	2	52.20	51.50	1	13,840	0.01%
2020/09/18	1	51.20	0	0.00	51.20	1	13,532	0.01%
2020/09/17	16	52.53	1	53.30	51.30	15	13,284	0.11%
2020/09/16	4	51.68	3	51.60	51.60	1	12,833	0.01%
2020/09/15	5	51.32	3	51.23	52.00	2	12,553	0.02%
2020/09/14	7	51.39	7	50.32	51.50	0	12,216	0.00%
2020/09/11	1	57.10	1	56.20	52.40	0	11,514	0.00%
2020/09/10	204	50.90	4	51.28	53.40	200	10,049	1.99%	大買/鉅額交易
2020/09/08	4	47.95	2	51.10	48.50	2	8,760	0.02%
2020/09/07	8	49.72	62	50.40	51.00	-54	8,130	-0.66%
2020/09/04	11	45.75	12	45.98	46.60	-1	7,381	-0.01%
2020/09/03	6	43.53	9	43.66	44.30	-3	6,205	-0.05%
2020/09/02	67	40.21	18	40.52	42.15	49	5,672	0.86%
2020/09/01	6	38.93	6	38.71	39.95	0	5,137	0.00%
2020/08/31	3	36.15	1	35.50	37.60	2	4,513	0.04%
2020/08/28	1	33.95	0	0.00	34.55	1	4,125	0.02%
2020/08/25	3	32.72	0	0.00	32.75	3	3,897	0.08%
2020/08/19	0	0.00	9	34.72	34.25	-9	3,841	-0.23%
2020/08/18	1	34.60	4	34.11	34.05	-3	3,756	-0.08%
2020/08/17	10	33.20	24	34.00	34.50	-14	3,596	-0.39%
2020/08/14	0	0.00	1	32.05	31.40	-1	3,273	-0.03%
2020/08/12	1	30.75	4	31.25	31.25	-3	3,091	-0.10%
2020/08/11	0	0.00	4	31.10	31.10	-4	3,108	-0.13%
2020/08/10	0	0.00	5	31.35	31.10	-5	3,180	-0.16%
2020/08/07	2	30.80	0	0.00	30.70	2	3,199	0.06%
2020/08/06	4	30.65	0	0.00	30.90	4	3,250	0.12%
2020/08/03	4	30.75	0	0.00	30.90	4	3,406	0.12%
2020/07/30	5	30.40	1	30.60	30.45	4	3,316	0.12%
2020/07/29	4	29.75	3	29.75	29.80	1	3,276	0.03%
2020/07/28	4	29.39	0	0.00	29.10	4	3,251	0.12%
2020/07/27	0	0.00	8	29.99	29.65	-8	3,272	-0.24%
2020/07/24	0	0.00	20	30.58	30.35	-20	3,252	-0.61%
2020/07/23	13	30.87	8	31.30	31.55	5	3,207	0.16%
2020/07/22	20	30.06	7	30.77	30.75	13	3,084	0.42%
2020/07/21	8	29.00	0	0.00	28.90	8	2,817	0.28%
2020/07/15	8	29.73	0	0.00	28.90	8	2,787	0.29%
2020/07/09	0	0.00	3	28.95	28.90	-3	2,707	-0.11%
2020/07/07	3	28.70	3	29.30	28.50	0	2,705	0.00%
2020/07/02	0	0.00	2	28.25	28.30	-2	2,692	-0.07%
2020/06/22	2	27.60	0	0.00	27.55	2	2,750	0.07%
2020/06/19	1	27.50	0	0.00	27.15	1	2,778	0.04%
2020/06/08	0	0.00	2	29.50	29.05	-2	3,081	-0.06%
2020/05/29	0	0.00	3	28.73	28.50	-3	3,015	-0.10%
2020/05/28	7	29.21	10	28.90	29.20	-3	2,941	-0.10%
2020/05/25	1	27.80	1	27.70	27.70	0	2,892	0.00%
2020/05/12	0	0.00	1	27.40	27.65	-1	2,768	-0.04%
2020/04/17	0	0.00	1	24.40	24.40	-1	3,533	-0.03%
2020/04/14	3	23.70	0	0.00	23.80	3	3,675	0.08%
2020/04/09	3	23.40	0	0.00	23.25	3	3,793	0.08%
2020/04/07	3	22.90	0	0.00	23.15	3	4,070	0.07%
2020/03/24	0	0.00	1	21.25	20.85	-1	3,954	-0.03%
2020/03/19	1	19.70	5	19.70	19.70	-4	3,930	-0.10%
2020/03/17	3	21.80	0	0.00	21.70	3	3,843	0.08%
2020/03/04	2	26.00	2	26.00	26.10	0	3,463	0.00%
2020/02/26	0	0.00	1	26.80	26.55	-1	3,373	-0.03%
2020/02/19	0	0.00	5	27.30	27.50	-5	3,185	-0.16%
2020/02/18	2	27.93	0	0.00	27.40	2	3,155	0.06%
2020/02/13	0	0.00	2	27.80	27.55	-2	3,075	-0.07%
2020/02/07	2	28.43	0	0.00	28.40	2	2,903	0.07%
2020/02/06	14	29.06	2	28.40	28.70	12	2,842	0.42%
2020/02/03	1	26.40	0	0.00	26.90	1	2,527	0.04%
2020/01/17	0	0.00	2	27.33	27.15	-2	2,170	-0.09%
2020/01/16	3	28.00	7	28.11	27.85	-4	2,020	-0.20%
2020/01/15	2	26.10	0	0.00	26.10	2	1,757	0.11%
2020/01/13	0	0.00	2	25.88	25.95	-2	1,732	-0.12%
2020/01/10	2	25.95	0	0.00	26.00	2	1,698	0.12%
2020/01/07	5	25.37	0	0.00	25.45	5	1,445	0.35%
2020/01/06	0	0.00	2	25.30	25.20	-2	1,388	-0.14%
2020/01/03	0	0.00	3	25.40	25.60	-3	1,351	-0.22%
2020/01/02	0	0.00	13	25.05	25.55	-13	1,251	-1.04%
2019/12/31	13	24.60	2	24.50	24.30	11	1,110	0.99%
2019/12/26	0	0.00	1	22.80	22.75	-1	891	-0.11%
2019/12/24	2	22.60	2	22.20	22.45	0	856	0.00%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/11/25	0	0.00	5	21.35	21.40	-5	595	-0.84%
2019/11/14	0	0.00	1	21.25	21.35	-1	623	-0.16%
2019/11/04	0	0.00	2	20.50	20.50	-2	533	-0.37%
2019/10/23	2	20.23	0	0.00	20.35	2	580	0.34%
2019/10/18	0	0.00	3	20.52	20.60	-3	560	-0.54%
2019/10/16	0	0.00	2	20.35	20.35	-2	566	-0.35%
2019/10/14	0	0.00	2	20.30	20.25	-2	574	-0.35%
2019/10/09	0	0.00	1	20.10	20.10	-1	572	-0.17%
2019/10/04	1	20.20	0	0.00	20.20	1	580	0.17%
2019/10/03	2	20.08	0.3	20.15	20.10	1.7	586	0.29%
2019/09/27	4	20.23	0	0.00	20.20	4	591	0.68%
2019/09/09	0	0.00	21	20.50	20.50	-21	679	-3.09%
2019/09/06	0	0.00	2	20.35	20.45	-2	679	-0.29%
2019/09/05	0	0.00	1	20.35	20.30	-1	680	-0.15%
2019/08/28	0	0.00	10	20.00	20.05	-10	692	-1.44%
2019/08/26	21	20.90	0	0.00	20.90	21	651	3.22%
2019/08/14	10	20.95	0	0.00	21.10	10	711	1.41%
2019/07/19	3	21.10	10	21.00	21.10	-7	914	-0.77%
2019/06/14	0	0.00	1	20.90	20.90	-1	895	-0.11%
2019/05/30	1	20.75	0	0.00	20.80	1	862	0.12%
2019/05/16	1	21.05	0	0.00	21.05	1	733	0.14%
2019/05/13	0	0.00	2	21.45	21.25	-2	668	-0.30%
2019/05/09	0	0.00	2	21.00	21.15	-2	611	-0.33%
2019/04/19	0	0.00	4.4	20.65	20.70	-4.4	469	-0.93%
2019/04/18	0	0.00	4	20.75	20.60	-4	465	-0.86%
2019/04/16	0	0.00	14	20.60	20.75	-14	451	-3.10%
2019/04/03	14	20.85	0	0.00	20.65	14	394	3.55%
2019/02/20	0	0.00	2	20.40	20.40	-2	397	-0.50%
2019/02/19	0	0.00	1	20.30	20.30	-1	396	-0.25%
2019/01/22	0	0.00	1	19.70	19.75	-1	461	-0.22%
2019/01/11	1	19.45	0	0.00	19.50	1	549	0.18%
2019/01/07	0	0.00	1	19.55	19.55	-1	590	-0.17%
2019/01/02	1	19.30	0	0.00	19.25	1	660	0.15%
2018/12/26	3	19.20	0	0.00	19.05	3	876	0.34%
2018/12/20	0.1	19.50	0	0.00	19.50	0.1	875	0.01%
2018/10/11	0	0.00	2	20.20	20.15	-2	1,099	-0.18%
2018/10/04	2	21.80	1	21.65	21.65	1	1,037	0.10%
2018/09/20	1	20.65	2	20.65	20.70	-1	1,032	-0.10%
2018/09/07	0	0.00	2	20.30	20.05	-2	1,050	-0.19%
2018/08/29	0	0.00	10	20.58	20.60	-10	1,200	-0.83%
2018/08/28	5	21.50	0	0.00	21.40	5	1,159	0.43%
2018/08/20	2	21.00	0	0.00	20.90	2	1,136	0.18%
2018/08/13	5	21.20	0	0.00	20.85	5	1,204	0.41%
2018/07/30	1	21.25	0	0.00	21.40	1	1,312	0.08%
2018/07/27	0	0.00	1	21.65	21.65	-1	1,307	-0.08%
2018/07/18	0	0.00	1	21.60	21.35	-1	1,331	-0.08%
2018/06/14	1	21.45	0	0.00	21.20	1	2,592	0.04%
2018/06/12	1	20.75	0	0.00	20.75	1	2,504	0.04%
2018/06/08	1	21.00	0	0.00	20.95	1	2,489	0.04%
2018/05/16	0	0.00	1	21.10	21.10	-1	2,422	-0.04%
2018/05/11	0	0.00	1	21.20	21.20	-1	2,409	-0.04%
2018/04/24	0	0.00	1	21.50	21.65	-1	2,429	-0.04%
2018/04/23	2	22.05	4.6	22.12	22.25	-2.6	2,459	-0.10%
2018/04/20	2	22.63	3	22.82	22.40	-1	2,436	-0.04%
2018/04/19	1	22.30	2	22.25	22.25	-1	2,363	-0.04%
2018/04/18	0	0.00	1	22.10	22.20	-1	2,349	-0.04%
2018/04/17	6	22.19	5	21.90	21.85	1	2,361	0.04%
2018/04/16	2	22.60	0	0.00	22.55	2	2,358	0.08%
2018/04/13	2	22.25	0	0.00	22.40	2	2,328	0.09%
2018/04/12	2	22.85	2	22.55	22.85	0	2,309	0.00%
2018/04/11	0	0.00	1	23.10	23.30	-1	2,292	-0.04%
2018/04/10	2	23.45	1	22.65	22.80	1	2,251	0.04%
2018/04/09	16	23.96	26	24.29	24.40	-10	2,110	-0.47%
2018/04/03	5	22.30	5	22.65	22.70	0	1,772	0.00%
2018/04/02	1	22.15	10	22.05	21.90	-9	1,670	-0.54%
2018/03/30	18	22.19	13	22.45	22.00	5	1,650	0.30%
2018/03/29	10	21.50	25	21.47	21.60	-15	1,451	-1.03%
2018/03/28	10	20.80	0	0.00	20.65	10	1,417	0.71%
2018/03/20	1	20.70	0	0.00	20.75	1	1,897	0.05%
2018/03/19	2	21.10	0	0.00	20.95	2	1,919	0.10%
2018/03/09	1	20.10	0	0.00	20.05	1	2,045	0.05%
2018/02/26	0	0.00	2	20.35	20.40	-2	2,767	-0.07%
2018/02/12	5	20.00	0	0.00	19.95	5	2,850	0.18%
2018/02/06	1	20.40	0	0.00	19.80	1	2,837	0.04%
2018/02/05	1	20.80	0	0.00	20.85	1	2,805	0.04%
2018/01/29	1	21.60	0	0.00	21.55	1	2,975	0.03%
2018/01/26	10	21.60	0	0.00	21.65	10	2,992	0.33%
2018/01/25	0	0.00	2	21.70	21.55	-2	2,995	-0.07%
2018/01/19	0	0.00	5	21.95	21.95	-5	3,046	-0.16%
2018/01/17	10	22.13	12	22.33	22.40	-2	3,080	-0.06%
2018/01/11	1	21.70	1	21.60	21.75	0	3,218	0.00%
2018/01/10	0	0.00	3	22.05	21.90	-3	3,220	-0.09%
2018/01/04	0	0.00	2	22.45	22.40	-2	3,402	-0.06%
2018/01/03	5	22.35	2	22.65	22.45	3	3,390	0.09%