中興電 (1513)-國票-北高雄券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
165.0
漲跌
▼2.5
漲幅
-1.49%
成交量
4,541張
產業
上市電機機械類股
1275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-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	3	167.50	1	169.50	167.50	2	39,067	0.01%
2024/06/03	1.1	165.09	1	166.00	166.50	0.1	39,590	0.00%
2024/05/31	6	166.83	2	167.00	164.00	4	40,289	0.01%
2024/05/30	2	168.50	1	166.00	167.00	1	41,361	0.00%
2024/05/29	7	169.07	0	0.00	168.50	7	42,364	0.02%
2024/05/28	6	169.25	9	168.17	168.50	-3	43,941	-0.01%
2024/05/27	13	167.69	8.3	166.56	168.50	4.7	45,219	0.01%
2024/05/24	9	165.06	1	164.00	163.50	8	46,682	0.02%
2024/05/23	3	161.17	0	0.00	162.00	3	48,301	0.01%
2024/05/22	0.1	166.00	3	165.33	165.00	-2.9	49,386	-0.01%
2024/05/21	1.2	168.83	2	167.50	167.50	-0.8	49,850	0.00%
2024/05/20	5	171.00	9	170.56	169.50	-4	50,543	-0.01%
2024/05/17	2	169.25	6	169.50	170.50	-4	50,957	-0.01%
2024/05/16	0	0.00	1.2	171.92	169.00	-1.2	51,868	0.00%
2024/05/15	2	168.50	2	171.00	168.00	0	52,426	0.00%
2024/05/14	6	168.42	6	167.42	167.00	0	52,511	0.00%
2024/05/13	6.4	168.79	50	169.38	167.50	-43.6	52,430	-0.08%
2024/05/10	4	179.88	4	179.13	178.00	0	52,537	0.00%
2024/05/09	5	183.40	12	179.83	179.50	-7	52,796	-0.01%
2024/05/08	18	184.83	9	183.17	184.00	9	52,697	0.02%
2024/05/07	7	179.07	2	178.25	180.00	5	52,419	0.01%
2024/05/06	1	176.00	3	177.83	177.50	-2	52,282	0.00%
2024/05/03	10	179.15	8.3	181.27	178.50	1.7	52,072	0.00%
2024/05/02	6	184.42	1	184.50	181.50	5	51,753	0.01%
2024/04/30	7.1	183.92	3	184.32	184.00	4.1	51,643	0.01%
2024/04/29	3	187.17	1	186.50	186.00	2	51,533	0.00%
2024/04/26	0	0.00	2	192.00	188.50	-2	51,334	0.00%
2024/04/25	4	191.63	1	193.50	191.00	3	51,103	0.01%
2024/04/24	39	193.23	47	190.15	194.50	-8	50,876	-0.02%
2024/04/23	3	188.00	4.1	188.39	188.50	-1.1	50,409	0.00%
2024/04/22	12	190.46	2	190.74	185.00	10	49,867	0.02%
2024/04/19	40.1	199.78	51.1	201.06	197.50	-11	49,722	-0.02%
2024/04/18	39	207.09	15.1	207.30	203.50	23.9	48,651	0.05%
2024/04/17	8.1	200.34	25	203.11	209.50	-16.9	47,241	-0.04%
2024/04/16	27.1	196.23	8.2	192.68	190.50	19	46,063	0.04%
2024/04/15	53	203.85	24	205.54	203.00	29	45,031	0.06%
2024/04/12	54.1	202.38	84.1	205.13	212.00	-30	43,106	-0.07%
2024/04/11	14.1	190.59	26.1	192.19	193.00	-12	41,192	-0.03%
2024/04/10	17	184.03	7	182.43	183.00	10	39,715	0.03%
2024/04/09	21	184.33	18.1	187.43	185.00	3	38,905	0.01%
2024/04/08	13	181.00	8.1	182.31	182.00	4.9	37,888	0.01%
2024/04/03	2	178.00	1	178.50	178.50	1	37,537	0.00%
2024/04/02	3	180.67	2	179.00	178.50	1	37,896	0.00%
2024/04/01	4.1	178.65	6	179.33	177.50	-1.9	37,647	-0.01%
2024/03/29	4	177.25	2	177.75	179.50	2	37,363	0.01%
2024/03/28	3.1	178.16	3	182.00	177.00	0.1	37,041	0.00%
2024/03/27	23	180.76	10	183.20	176.00	13	36,624	0.04%
2024/03/26	29.2	191.87	17	191.26	187.00	12.2	35,782	0.03%
2024/03/25	6	185.83	16.1	184.76	185.00	-10.1	34,312	-0.03%
2024/03/22	7	180.00	5.3	184.54	177.50	1.8	33,672	0.01%
2024/03/21	12.3	183.70	11	182.82	181.50	1.3	33,132	0.00%
2024/03/20	7	178.14	4	177.88	177.00	3	32,525	0.01%
2024/03/19	13	181.16	7.1	181.70	180.00	5.9	32,176	0.02%
2024/03/18	23.2	180.19	11	178.32	178.50	12.2	31,332	0.04%
2024/03/15	15.1	170.56	11	170.27	169.50	4.1	30,161	0.01%
2024/03/14	18	172.99	20	171.30	173.00	-2	29,428	-0.01%
2024/03/13	32.1	174.63	17.7	175.93	173.50	14.3	28,573	0.05%
2024/03/12	7	171.00	11	173.05	170.00	-4	27,673	-0.01%
2024/03/11	2	161.79	2	162.75	164.50	0	27,174	0.00%
2024/03/08	8.3	162.76	2	164.00	161.50	6.3	27,954	0.02%
2024/03/07	6	171.08	8.5	170.06	171.00	-2.5	27,655	-0.01%
2024/03/06	4.1	170.93	7	172.43	174.00	-2.9	27,315	-0.01%
2024/03/05	13	170.89	14	172.57	169.00	-1	26,916	0.00%
2024/03/04	20	167.60	3	169.17	167.00	17	26,085	0.07%
2024/03/01	28	173.27	12	172.83	171.00	16	25,637	0.06%
2024/02/29	3	160.18	15.2	167.22	171.00	-12.2	25,071	-0.05%
2024/02/27	11	157.27	39	155.71	155.50	-28	24,554	-0.11%
2024/02/26	31.2	153.18	23	153.89	153.00	8.2	23,116	0.04%
2024/02/23	6	139.91	15.1	142.22	143.00	-9.1	21,278	-0.04%
2024/02/22	7	133.43	8	133.50	133.50	-1	20,025	0.00%
2024/02/21	17	132.06	10	132.65	132.50	7	19,435	0.04%
2024/02/20	8	128.56	7.1	128.99	128.00	1	18,717	0.01%
2024/02/19	11	131.50	13	131.81	129.50	-2	18,222	-0.01%
2024/02/16	4	127.50	7	128.29	129.00	-3	17,327	-0.02%
2024/02/15	3	120.83	2	121.00	120.50	1	16,675	0.01%
2024/02/05	4	123.13	2	123.00	122.50	2	16,458	0.01%
2024/02/02	9.1	127.78	12	126.04	124.50	-2.9	16,382	-0.02%
2024/02/01	11	121.36	2	123.25	126.00	9	15,842	0.06%
2024/01/31	1	118.50	2	119.50	119.50	-1	15,471	-0.01%
2024/01/30	4	120.00	3	118.69	118.50	1	15,427	0.01%
2024/01/29	1	120.00	1	120.00	120.50	0	15,401	0.00%
2024/01/26	5	119.00	1	118.50	119.00	4	15,358	0.03%
2024/01/25	2.1	118.48	3	118.67	118.00	-0.9	15,376	-0.01%
2024/01/24	3	120.33	5	119.70	119.50	-2	15,377	-0.01%
2024/01/23	5	120.60	3	120.33	120.50	2	15,353	0.01%
2024/01/22	1	117.00	0	0.00	118.50	1	15,229	0.01%
2024/01/17	3	117.33	4	115.63	115.00	-1	15,100	-0.01%
2024/01/16	2	120.99	3	119.50	118.50	-1	15,014	-0.01%
2024/01/15	12.2	122.61	10	123.25	121.50	2.2	14,985	0.01%
2024/01/12	1	122.00	1	120.50	120.50	0	14,450	0.00%
2024/01/11	1	120.00	1	119.00	119.00	0	14,280	0.00%
2024/01/10	1.1	120.50	0	0.00	119.50	1.1	14,256	0.01%
2024/01/09	2	119.25	1.1	118.06	120.00	0.9	14,231	0.01%
2024/01/08	0	0.00	1	119.00	118.00	-1	14,041	-0.01%
2024/01/04	0	0.00	1	117.50	118.50	-1	13,953	-0.01%
2024/01/03	1.2	120.00	0	0.00	120.00	1.2	13,844	0.01%
2024/01/02	1	117.50	2	117.25	119.00	-1	13,740	-0.01%
2023/12/29	4	116.00	2	115.00	116.50	2	13,628	0.01%
2023/12/28	7	119.00	1	119.50	119.00	6	13,402	0.04%
2023/12/25	5	118.00	2	117.50	117.50	3	13,135	0.02%
2023/12/22	2	117.00	0	0.00	116.00	2	13,138	0.02%
2023/12/21	2	115.75	0	0.00	115.00	2	13,158	0.02%
2023/12/20	1	117.50	1	117.00	117.50	0	13,256	0.00%
2023/12/19	6	117.17	0	0.00	117.00	6	13,432	0.04%
2023/12/18	3	120.00	1	120.50	120.50	2	13,267	0.02%
2023/12/15	3	121.17	2	121.50	122.00	1	13,270	0.01%
2023/12/13	1	127.50	1	124.50	124.50	0	12,770	0.00%
2023/12/12	3	126.00	2	125.25	125.00	1	12,593	0.01%
2023/12/11	1	124.50	1	125.00	126.00	0	12,486	0.00%
2023/12/08	5	126.60	6	127.08	126.00	-1	12,323	-0.01%
2023/12/07	8	131.81	5.5	129.76	126.50	2.5	12,095	0.02%
2023/12/06	6.4	128.89	21.4	127.93	126.50	-15	11,279	-0.13%
2023/12/05	63	127.29	52	128.58	129.50	11	10,637	0.10%
2023/12/04	5	124.50	7	122.93	126.50	-2	9,665	-0.02%
2023/12/01	5	120.80	0	0.00	120.50	5	9,186	0.05%
2023/11/30	2	120.50	4	122.13	121.50	-2	8,955	-0.02%
2023/11/29	9	122.06	0	0.00	121.00	9	8,700	0.10%
2023/11/28	7	122.29	18	123.36	124.00	-11	8,670	-0.13%
2023/11/27	9	120.67	29	120.78	119.00	-20	8,074	-0.25%
2023/11/24	8	110.38	13	114.85	117.00	-5	7,031	-0.07%
2023/11/21	1	102.01	0	0.00	102.50	1	6,262	0.02%
2023/11/20	0	0.00	10	103.25	102.50	-10	6,700	-0.15%
2023/11/17	10.1	103.90	5	104.00	104.00	5.1	6,811	0.07%
2023/11/15	6.1	103.82	3	103.17	103.50	3.1	7,245	0.04%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	2.1	101.26	1	101.50	101.00	1.1	7,712	0.01%
2023/11/10	1.2	100.38	1	101.50	102.50	0.2	7,809	0.00%
2023/11/09	5	99.76	0	0.00	99.30	5	7,914	0.06%
2023/11/08	5	101.10	4	101.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	10	102.50	102.50	-10	8,286	-0.12%
2023/11/06	1.5	100.50	2	101.50	100.50	-0.5	8,595	-0.01%
2023/11/03	1	97.30	0	0.00	98.30	1	8,862	0.01%
2023/11/02	0	0.00	1	96.40	96.50	-1	9,014	-0.01%
2023/11/01	1	93.40	1	94.70	94.50	0	9,171	0.00%
2023/10/31	1	94.00	0	0.00	93.20	1	9,418	0.01%
2023/10/30	0	0.00	1	98.50	97.60	-1	9,597	-0.01%
2023/10/26	1	101.00	1	100.50	100.00	0	10,689	0.00%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	1	100.00	0	0.00	100.00	1	11,195	0.01%
2023/10/23	0	0.00	1	100.00	99.90	-1	11,515	-0.01%
2023/10/20	13	95.17	2	96.30	96.20	11	12,125	0.09%
2023/10/19	5	98.08	0	0.00	98.10	5	12,985	0.04%
2023/10/18	2	99.35	0	0.00	99.00	2	15,240	0.01%
2023/10/17	1	100.50	0	0.00	100.00	1	15,255	0.01%
2023/10/16	1	102.00	1.5	101.50	102.50	-0.5	15,299	0.00%
2023/10/13	6	102.50	21	102.50	102.50	-15	15,899	-0.09%
2023/10/12	0	0.00	5	106.00	106.00	-5	16,830	-0.03%
2023/10/11	12	105.96	6	106.75	105.00	6	17,571	0.03%
2023/10/06	0	107.00	0.1	107.00	106.50	-0.1	17,839	0.00%
2023/10/05	0	0.00	2	108.25	108.00	-2	18,353	-0.01%
2023/10/04	2	106.00	0	0.00	106.00	2	18,485	0.01%
2023/10/03	1	110.00	1	111.00	107.50	0	18,637	0.00%
2023/10/02	0	0.00	1	109.00	109.00	-1	18,658	-0.01%
2023/09/28	0	0.00	2	107.25	107.50	-2	18,760	-0.01%
2023/09/27	4	106.75	3	105.50	106.00	1	18,958	0.01%
2023/09/26	30	106.00	1	105.00	106.50	29	19,279	0.15%
2023/09/25	9	104.62	12	105.63	106.50	-3	19,535	-0.02%
2023/09/22	1	101.50	2	101.50	102.00	-1	19,807	-0.01%
2023/09/21	0	0.00	6	98.55	98.70	-6	19,786	-0.03%
2023/09/20	0	0.00	1	100.50	100.50	-1	20,212	0.00%
2023/09/19	4	101.50	0	0.00	101.00	4	21,159	0.02%
2023/09/18	6	102.33	0	0.00	101.50	6	21,570	0.03%
2023/09/15	1	102.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	1	104.00	2	104.00	104.00	-1	22,855	0.00%
2023/09/13	0	0.00	1	103.00	103.00	-1	24,493	0.00%
2023/09/12	1	102.00	1	104.00	104.00	0	25,234	0.00%
2023/09/11	3	105.33	2	104.00	103.50	1	25,422	0.00%
2023/09/08	1	107.00	4	106.88	107.00	-3	25,417	-0.01%
2023/09/07	1	109.00	1	109.50	108.50	0	25,460	0.00%
2023/09/06	2	111.50	1	111.00	110.50	1	25,598	0.00%
2023/09/04	0	0.00	3	110.50	110.50	-3	26,296	-0.01%
2023/09/01	6	114.58	4	114.38	111.50	2	26,383	0.01%
2023/08/31	1	113.50	1	113.00	113.50	0	26,307	0.00%
2023/08/28	0.3	114.50	2	112.50	112.00	-1.7	27,759	-0.01%
2023/08/25	2	114.00	22	113.95	113.50	-20	28,023	-0.07%
2023/08/24	1	113.50	36	115.75	115.00	-35	28,049	-0.12%
2023/08/23	1	110.00	0	0.00	110.00	1	27,866	0.00%
2023/08/22	5	111.90	1.1	112.41	110.00	3.9	28,028	0.01%
2023/08/21	8	114.00	4	114.75	113.50	4	28,267	0.01%
2023/08/18	9	112.56	9	113.89	113.00	0	28,524	0.00%
2023/08/17	3	109.67	4	108.88	110.00	-1	29,040	0.00%
2023/08/16	1	108.50	11	110.00	110.50	-10	30,136	-0.03%
2023/08/15	4	112.75	2	112.25	111.50	2	30,547	0.01%
2023/08/14	7	109.71	10	108.00	108.50	-3	30,904	-0.01%
2023/08/11	1	115.00	3	115.83	114.50	-2	30,741	-0.01%
2023/08/10	6	116.25	6	113.75	114.00	0	30,744	0.00%
2023/08/09	2	117.00	2	117.75	116.00	0	30,557	0.00%
2023/08/08	7	114.71	0	0.00	115.00	7	30,456	0.02%
2023/08/07	0	0.00	1	115.50	116.50	-1	30,508	0.00%
2023/08/04	2	115.00	2	114.50	116.00	0	30,557	0.00%
2023/08/02	6	112.17	7	113.93	110.50	-1	30,912	0.00%
2023/08/01	5	113.60	13	113.62	114.00	-8	31,242	-0.03%
2023/07/31	24	118.77	15.1	116.75	117.00	8.9	31,031	0.03%
2023/07/28	1	112.50	6	110.92	112.50	-5	30,730	-0.02%
2023/07/27	3	110.83	1.2	110.50	110.50	1.9	30,849	0.01%
2023/07/26	9	109.39	3.1	109.81	108.00	5.9	31,164	0.02%
2023/07/25	11.6	111.48	38	110.53	111.50	-26.4	30,943	-0.09%
2023/07/24	28.9	109.89	28	106.59	106.00	0.9	30,413	0.00%
2023/07/21	161.3	110.96	32	110.92	112.50	129.3	29,560	0.44%	大買/鉅額交易
2023/07/20	3	110.50	0	0.00	110.50	3	27,579	0.01%
2023/07/19	0.1	122.50	2	122.50	122.50	-1.9	27,680	-0.01%
2023/07/18	38.1	138.23	60	138.03	136.00	-21.9	27,923	-0.08%
2023/07/17	19	143.63	49.3	144.23	141.00	-30.3	27,568	-0.11%
2023/07/14	26	136.44	12	136.63	137.50	14	26,769	0.05%
2023/07/13	15	134.37	9.2	134.73	134.00	5.8	26,358	0.02%
2023/07/12	9	135.83	7	136.43	135.00	2	26,624	0.01%
2023/07/11	1	132.50	2	133.25	132.50	-1	26,629	0.00%
2023/07/10	14	131.00	1	131.50	131.50	13	27,644	0.05%
2023/07/07	3	130.17	2	130.00	129.50	1	29,020	0.00%
2023/07/06	17.3	131.35	2	131.00	131.00	15.3	30,136	0.05%
2023/07/05	4.1	131.62	1	130.50	130.50	3.1	30,694	0.01%
2023/07/04	25.1	134.46	17	135.59	134.50	8.1	30,911	0.03%
2023/07/03	3	138.50	4	137.63	138.00	-1	30,585	0.00%
2023/06/30	6	134.00	24.1	134.36	137.00	-18.1	30,420	-0.06%
2023/06/29	1	132.00	8	130.63	132.00	-7	30,058	-0.02%
2023/06/28	4	129.75	3.1	132.61	129.00	1	29,950	0.00%
2023/06/27	27	135.80	18.5	135.13	132.00	8.5	29,588	0.03%
2023/06/26	4.1	132.89	6	133.75	133.50	-1.9	28,728	-0.01%
2023/06/21	28	132.45	3	130.83	132.50	25	28,415	0.09%
2023/06/20	14.4	133.45	13.2	134.16	132.00	1.2	28,198	0.00%
2023/06/19	14.3	130.55	22.1	128.85	128.50	-7.8	27,496	-0.03%
2023/06/16	6	122.92	22.8	122.27	128.00	-16.8	26,242	-0.06%
2023/06/15	1.2	116.25	4.2	113.50	116.50	-3	25,876	-0.01%
2023/06/14	2.1	113.73	0	0.00	112.50	2.1	25,834	0.01%
2023/06/13	2	112.50	4	112.63	113.00	-2	26,087	-0.01%
2023/06/12	12.4	111.98	5	112.00	112.00	7.4	26,193	0.03%
2023/06/09	4	114.75	2	115.75	114.50	2	26,243	0.01%
2023/06/08	50	117.08	6.8	117.10	115.50	43.2	26,403	0.16%
2023/06/07	1	114.50	3	115.00	115.50	-2	26,307	-0.01%
2023/06/06	4	113.38	1	114.00	113.50	3	26,795	0.01%
2023/06/05	13.2	117.19	17	115.71	115.00	-3.8	27,143	-0.01%
2023/06/02	27.6	118.32	15.1	118.57	117.00	12.5	27,268	0.05%
2023/06/01	0.1	114.50	2	114.00	113.50	-1.9	26,580	-0.01%
2023/05/31	8.2	114.49	1	113.00	114.50	7.2	26,685	0.03%
2023/05/30	0	0.00	1.1	114.73	112.00	-1.1	26,711	0.00%
2023/05/29	5	114.30	4.1	113.41	113.50	0.9	26,795	0.00%
2023/05/26	5	111.80	4.2	112.40	112.00	0.9	26,934	0.00%
2023/05/25	7	114.43	6	114.42	112.50	1	27,119	0.00%
2023/05/24	17.5	111.84	4.1	112.14	112.50	13.4	27,238	0.05%
2023/05/23	22.3	115.00	8.1	116.86	114.00	14.2	27,844	0.05%
2023/05/22	11.1	116.95	21.1	117.33	117.00	-10.1	27,613	-0.04%
2023/05/19	9	109.89	7.1	109.56	109.00	1.9	27,075	0.01%
2023/05/18	1.2	109.04	4	108.25	108.00	-2.8	27,176	-0.01%
2023/05/17	5	105.50	1	105.50	105.00	4	28,152	0.01%
2023/05/16	3	105.17	0.1	104.00	105.00	2.9	28,366	0.01%
2023/05/15	1.1	104.09	2	105.50	104.50	-0.9	28,463	0.00%
2023/05/12	1	102.00	1	103.00	104.50	0	28,779	0.00%
2023/05/11	1	102.00	1	103.00	101.00	0	29,244	0.00%
2023/05/10	5	104.80	5	104.20	106.00	0	29,307	0.00%
2023/05/09	11	104.68	13	104.65	103.50	-2	29,207	-0.01%
2023/05/08	17.1	111.36	11	111.14	110.50	6.1	28,694	0.02%
2023/05/05	2	108.00	3	108.17	108.00	-1	28,409	0.00%
2023/05/04	2	109.25	3	108.67	109.50	-1	28,632	0.00%
2023/05/03	1	105.50	12	107.50	105.50	-11	28,745	-0.04%
2023/05/02	6	106.00	4	107.00	108.00	2	29,213	0.01%
2023/04/28	2.1	101.80	1	100.50	101.50	1.1	29,050	0.00%
2023/04/27	7	100.60	5	101.30	101.00	2	29,303	0.01%
2023/04/26	7	102.14	7	103.00	103.00	0	29,210	0.00%
2023/04/25	0	0.00	2	104.50	102.50	-2	29,185	-0.01%
2023/04/24	4	104.88	1	104.50	105.00	3	29,020	0.01%
2023/04/21	20.1	104.75	6	103.00	102.50	14.1	29,141	0.05%
2023/04/20	4	107.13	1	109.00	105.50	3	29,050	0.01%
2023/04/19	4	107.75	0	0.00	108.00	4	29,152	0.01%
2023/04/18	14	108.89	4.1	108.75	109.00	9.9	29,337	0.03%
2023/04/17	2.1	109.48	4	108.63	109.00	-2	29,711	-0.01%
2023/04/14	12	105.92	3	106.50	105.50	9	30,650	0.03%
2023/04/13	13	110.00	11.1	108.86	108.00	1.9	31,030	0.01%
2023/04/12	12	113.17	14	114.36	115.00	-2	29,982	-0.01%
2023/04/11	5.1	106.53	18	107.31	108.00	-12.9	28,569	-0.05%
2023/04/10	15	100.20	10	100.43	101.50	5	27,451	0.02%
2023/04/07	9	97.56	5	97.70	96.80	4	27,042	0.01%
2023/04/06	1	94.80	3	95.73	95.70	-2	26,696	-0.01%
2023/03/31	2	94.50	2	95.00	94.60	0	26,774	0.00%
2023/03/29	0	0.00	1	96.00	94.70	-1	26,888	0.00%
2023/03/28	3	94.57	7	94.36	94.80	-4	27,207	-0.01%
2023/03/27	3	94.87	6	95.02	94.50	-3	27,414	-0.01%
2023/03/24	5	96.00	0	0.00	95.90	5	27,702	0.02%
2023/03/23	7	96.57	5	96.80	95.90	2	28,349	0.01%
2023/03/22	8	97.60	4	99.55	97.00	4	28,665	0.01%
2023/03/21	1	98.80	2	100.10	98.50	-1	28,670	0.00%
2023/03/20	8	97.80	9	98.47	98.80	-1	28,472	0.00%
2023/03/17	1	94.40	26	93.50	94.90	-25	28,219	-0.09%
2023/03/16	9	93.42	23	92.75	93.20	-14	28,177	-0.05%
2023/03/15	11	96.82	7	96.33	95.00	4	28,284	0.01%
2023/03/14	9	95.74	3	96.10	94.70	6	29,368	0.02%
2023/03/13	4	94.83	3	95.93	95.50	1	29,706	0.00%
2023/03/10	13	97.01	2	97.90	96.90	11	30,663	0.04%
2023/03/09	3	97.87	7.1	101.41	100.50	-4.1	30,515	-0.01%
2023/03/08	12	100.24	17	100.24	100.50	-5	30,102	-0.02%
2023/03/07	27.1	99.41	18.1	99.13	98.50	9	29,772	0.03%
2023/03/06	3	96.67	18	96.69	97.00	-15	29,510	-0.05%
2023/03/03	7.1	97.05	1.1	94.70	94.60	6	29,941	0.02%
2023/03/02	1	96.50	4	96.65	96.10	-3	29,813	-0.01%
2023/03/01	3	95.54	9	95.71	96.50	-6	29,532	-0.02%
2023/02/24	9	94.78	9	95.61	94.90	0	29,498	0.00%
2023/02/23	2	96.00	6.3	96.22	95.70	-4.3	29,418	-0.01%
2023/02/22	12.3	95.04	14	95.77	94.20	-1.7	29,235	-0.01%
2023/02/21	13	94.88	17	95.76	96.40	-4	29,050	-0.01%
2023/02/20	9	91.79	3	91.63	92.10	6	28,150	0.02%
2023/02/17	12	90.12	13	89.48	90.70	-1	27,666	0.00%
2023/02/16	10	87.75	5	87.66	87.80	5	27,018	0.02%
2023/02/15	43	87.75	77	88.16	86.50	-34	26,505	-0.13%
2023/02/14	22	84.08	14	83.89	84.10	8	25,066	0.03%
2023/02/13	12	80.97	41	82.32	83.00	-29	24,737	-0.12%
2023/02/10	45.5	82.67	9	82.41	81.90	36.5	24,572	0.15%
2023/02/09	19	82.12	26	82.50	82.00	-7	24,140	-0.03%
2023/02/08	11	80.17	13	79.85	79.20	-2	23,532	-0.01%
2023/02/07	1.2	79.22	0	0.00	79.20	1.2	23,300	0.01%
2023/02/06	1	78.70	0.7	78.50	78.40	0.3	23,265	0.00%
2023/02/03	11	78.24	0	78.60	78.10	11	23,280	0.05%
2023/02/02	6	80.67	7.3	81.25	79.80	-1.3	23,012	-0.01%
2023/02/01	14	80.54	3	81.33	80.20	11	22,598	0.05%
2023/01/31	22	79.26	31	79.39	81.00	-9	22,175	-0.04%
2023/01/30	19	75.92	9	75.42	75.50	10	21,424	0.05%
2023/01/17	8	73.29	13	73.25	73.10	-5	21,062	-0.02%
2023/01/16	1	71.40	1	71.50	71.60	0	20,731	0.00%
2023/01/13	2	70.70	1	71.10	70.60	1	20,671	0.00%
2023/01/12	3	71.27	0	0.00	71.20	3	20,626	0.01%
2023/01/11	6	73.08	7	72.34	72.00	-1	20,520	0.00%
2023/01/10	4	72.45	2	72.75	72.40	2	20,260	0.01%
2023/01/09	5	72.82	6	73.08	73.20	-1	20,082	0.00%
2023/01/06	3	71.83	3	71.87	72.70	0	19,803	0.00%
2023/01/05	43	72.39	39.5	72.62	71.90	3.5	19,569	0.02%
2023/01/04	24	75.23	15	74.17	74.00	9	18,947	0.05%
2023/01/03	21	69.19	84.2	70.17	72.10	-63.2	17,477	-0.36%
2022/12/30	2	67.30	1	67.40	67.20	1	16,587	0.01%
2022/12/29	11	66.72	0	0.00	67.00	11	16,476	0.07%
2022/12/28	4	67.40	23	67.36	67.00	-19	16,418	-0.12%
2022/12/27	12	67.56	38	67.43	67.40	-26	16,377	-0.16%
2022/12/26	15	66.31	5	66.50	66.50	10	16,059	0.06%
2022/12/23	1	66.30	11	66.75	66.00	-10	16,020	-0.06%
2022/12/22	10	65.55	0	0.00	65.90	10	15,969	0.06%
2022/12/21	3	65.80	0	0.00	65.50	3	15,986	0.02%
2022/12/20	16	64.92	0	0.00	64.00	16	15,893	0.10%
2022/12/19	37.2	66.29	0	0.00	66.00	37.2	15,688	0.24%
2022/12/16	6	67.12	12	67.96	68.30	-6	15,539	-0.04%
2022/12/15	4	68.18	51	67.53	68.50	-47	15,149	-0.31%
2022/12/14	25	65.74	13.4	65.31	66.50	11.6	14,477	0.08%
2022/12/13	2	65.75	5	64.00	63.60	-3	14,285	-0.02%
2022/12/12	38.5	64.34	3	64.40	64.00	35.5	14,425	0.25%
2022/12/09	4.1	63.87	35	63.57	63.70	-30.9	14,465	-0.21%
2022/12/08	12	62.71	24	63.12	63.10	-12	14,355	-0.08%
2022/12/07	32.1	63.71	12	63.73	62.80	20.1	14,172	0.14%
2022/12/06	30	65.69	36	66.25	64.50	-6	13,764	-0.04%
2022/12/05	26.1	65.28	4	65.23	64.80	22.1	12,633	0.17%
2022/12/02	6	63.70	33	63.19	65.20	-27	12,341	-0.22%
2022/12/01	0	0.00	10	60.25	59.30	-10	11,167	-0.09%
2022/11/30	0	0.00	15	58.84	58.90	-15	11,006	-0.14%
2022/11/29	5	58.20	2	58.00	57.90	3	10,836	0.03%
2022/11/28	19	57.59	3	58.10	58.50	16	10,752	0.15%
2022/11/25	19	57.94	22	57.85	57.20	-3	10,536	-0.03%
2022/11/24	1	55.50	0	0.00	55.80	1	10,090	0.01%
2022/11/23	1.1	55.02	17	55.00	54.60	-15.9	10,199	-0.16%
2022/11/22	2	54.70	6	56.20	55.10	-4	10,247	-0.04%
2022/11/21	6	56.02	12	55.79	55.70	-6	10,152	-0.06%
2022/11/18	9.1	54.82	1	55.00	54.20	8.1	10,005	0.08%
2022/11/17	37	54.42	6	54.73	55.40	31	9,856	0.31%
2022/11/16	0	0.00	5	52.80	52.20	-5	9,646	-0.05%
2022/11/15	1	52.90	0	0.00	53.20	1	9,931	0.01%
2022/11/11	0	0.00	2	51.85	51.70	-2	10,244	-0.02%
2022/11/10	2	51.80	0	0.00	51.80	2	10,364	0.02%
2022/11/09	1	53.00	0	0.00	53.10	1	10,932	0.01%
2022/11/08	6	53.23	2	53.30	52.90	4	11,144	0.04%
2022/11/07	3	53.33	6	53.62	53.50	-3	11,328	-0.03%
2022/11/04	5	53.04	0	0.00	53.00	5	11,785	0.04%
2022/11/03	0	0.00	1	52.00	52.80	-1	12,344	-0.01%
2022/11/02	5	52.44	0	0.00	52.20	5	12,540	0.04%
2022/10/28	0	0.00	1	49.45	49.05	-1	12,647	-0.01%
2022/10/27	7	51.10	0	0.00	50.70	7	12,840	0.05%
2022/10/26	2	50.60	1	50.50	50.00	1	13,071	0.01%
2022/10/24	0	0.00	1	53.50	52.00	-1	14,101	-0.01%
2022/10/21	0	0.00	2	52.75	52.10	-2	14,806	-0.01%
2022/10/20	5	52.82	3	52.80	52.80	2	14,905	0.01%
2022/10/19	2	54.50	2	55.40	54.20	0	14,966	0.00%
2022/10/18	9	54.58	6	54.40	54.40	3	15,164	0.02%
2022/10/17	1	53.30	2	54.20	54.50	-1	15,381	-0.01%
2022/10/14	1	55.80	0	0.00	55.40	1	15,541	0.01%
2022/10/12	5	55.00	10	55.72	56.10	-5	15,480	-0.03%
2022/10/11	5	56.60	3	56.43	56.40	2	15,523	0.01%
2022/10/07	1	57.50	1	57.30	57.10	0	15,900	0.00%
2022/10/06	1	57.50	0	0.00	57.50	1	16,073	0.01%
2022/10/05	2	57.95	3	57.80	57.00	-1	16,339	-0.01%
2022/10/04	1	58.00	0	0.00	57.20	1	16,400	0.01%
2022/09/30	2	56.80	0	0.00	56.90	2	16,874	0.01%
2022/09/29	3	57.43	1	58.10	57.00	2	17,211	0.01%
2022/09/28	13	59.83	22	58.47	57.60	-9	17,426	-0.05%
2022/09/27	4	60.40	29	60.79	60.90	-25	17,803	-0.14%
2022/09/26	2	61.20	6	61.15	60.60	-4	18,300	-0.02%
2022/09/23	4	64.70	0	0.00	63.80	4	19,012	0.02%
2022/09/22	1	64.80	11	66.22	66.60	-10	19,281	-0.05%
2022/09/21	1	65.50	1	66.90	65.40	0	19,677	0.00%
2022/09/20	1	64.90	2	65.80	66.30	-1	20,980	0.00%
2022/09/19	3	66.30	2	67.05	64.20	1	21,765	0.00%
2022/09/16	3	65.90	5	64.56	64.50	-2	21,976	-0.01%
2022/09/13	0	0.00	1	66.40	66.10	-1	21,968	0.00%
2022/09/12	5	67.32	7	66.80	66.00	-2	21,911	-0.01%
2022/09/08	5	66.14	12	66.10	66.90	-7	21,750	-0.03%
2022/09/07	0	0.00	2	64.25	63.80	-2	21,449	-0.01%
2022/09/06	1	63.20	0	0.00	63.50	1	21,508	0.00%
2022/09/05	1	65.40	0	0.00	65.20	1	21,382	0.00%
2022/09/02	5	64.58	0	0.00	64.80	5	21,343	0.02%
2022/09/01	2	65.85	3	65.90	65.80	-1	21,248	0.00%
2022/08/31	3	66.30	1	66.90	66.20	2	21,323	0.01%
2022/08/30	3	65.97	5	66.18	66.30	-2	21,126	-0.01%
2022/08/29	0	0.00	4	63.68	64.40	-4	20,859	-0.02%
2022/08/26	2	64.70	1	64.40	64.20	1	20,704	0.00%
2022/08/25	6	65.03	9	64.60	65.00	-3	20,571	-0.01%
2022/08/24	0	0.00	2	65.25	65.40	-2	20,454	-0.01%
2022/08/23	4	65.48	2	65.60	65.80	2	20,401	0.01%
2022/08/22	7	65.31	6	65.33	65.00	1	20,372	0.00%
2022/08/19	8	64.20	19	63.93	63.70	-11	19,978	-0.06%
2022/08/18	14	62.62	10	62.81	64.00	4	19,698	0.02%
2022/08/17	2	62.25	10	61.81	62.00	-8	19,495	-0.04%
2022/08/16	10	63.25	6	62.97	62.10	4	19,317	0.02%
2022/08/15	1	64.10	8	64.23	64.70	-7	18,711	-0.04%
2022/08/12	12	63.21	5	62.62	63.10	7	18,500	0.04%
2022/08/11	4	61.60	5	62.20	62.90	-1	18,272	-0.01%
2022/08/10	13	60.85	27	60.85	61.50	-14	17,823	-0.08%
2022/08/09	12	58.75	73	58.54	58.40	-61	17,220	-0.35%
2022/08/08	63	58.00	5	57.56	58.30	58	17,080	0.34%
2022/08/05	3	57.57	7	57.40	57.70	-4	17,148	-0.02%
2022/08/04	4	56.93	0	0.00	57.30	4	17,228	0.02%
2022/08/03	2	58.00	3	57.50	57.70	-1	17,106	-0.01%
2022/08/02	5	59.00	5	58.74	58.90	0	16,927	0.00%
2022/08/01	7	58.23	8	58.99	59.10	-1	16,851	-0.01%
2022/07/29	8	57.39	9	57.97	58.20	-1	16,566	-0.01%
2022/07/28	6	56.33	5	56.30	56.70	1	15,807	0.01%
2022/07/27	0	0.00	74	53.83	54.40	-74	15,127	-0.49%
2022/07/26	0	0.00	1	53.80	53.40	-1	15,289	-0.01%
2022/07/25	81	52.93	25	53.19	52.90	56	15,443	0.36%
2022/07/22	17	54.68	17	54.67	54.80	0	15,678	0.00%
2022/07/21	6	52.67	36	53.16	53.90	-30	15,833	-0.19%
2022/07/20	6	55.00	5	54.10	54.10	1	16,130	0.01%
2022/07/19	0	0.00	1	54.80	54.60	-1	16,269	-0.01%
2022/07/18	12	54.92	0	0.00	54.60	12	16,315	0.07%
2022/07/15	52	54.55	12	54.02	54.00	40	16,492	0.24%
2022/07/14	1	55.30	12	55.32	56.40	-11	16,753	-0.07%
2022/07/13	3	55.57	8	55.10	54.80	-5	17,209	-0.03%
2022/07/12	5	54.30	10	54.10	54.10	-5	17,341	-0.03%
2022/07/11	8	54.90	16	54.48	55.00	-8	18,146	-0.04%
2022/07/08	16	54.76	26	54.40	54.20	-10	18,223	-0.05%
2022/07/07	40	54.63	7	54.90	55.50	33	17,929	0.18%
2022/07/06	12	54.64	89	54.31	54.10	-77	17,590	-0.44%
2022/07/05	35	55.83	52	54.96	54.70	-17	17,415	-0.10%
2022/07/04	55	54.08	13	54.82	55.60	42	16,970	0.25%
2022/07/01	103	56.00	61	55.77	55.50	42	16,541	0.25%	大買/
2022/06/30	14	55.10	9	55.66	55.10	5	15,706	0.03%
2022/06/29	2	55.10	2	54.85	54.40	0	15,419	0.00%
2022/06/28	64	55.69	80	55.95	55.00	-16	15,986	-0.10%
2022/06/27	10	55.03	6	54.72	54.90	4	14,665	0.03%
2022/06/24	13	52.25	41	52.33	53.80	-28	13,696	-0.20%
2022/06/23	12	49.35	3	49.08	48.95	9	13,228	0.07%
2022/06/22	58	49.24	2	49.00	49.05	56	13,237	0.42%
2022/06/21	0	0.00	1	48.00	48.55	-1	13,481	-0.01%
2022/06/20	1	47.65	0	0.00	46.90	1	13,750	0.01%
2022/06/17	0	0.00	3	47.93	47.95	-3	14,125	-0.02%
2022/06/15	2	50.13	1	48.25	48.05	1	15,203	0.01%
2022/06/13	0	0.00	1	49.95	49.95	-1	16,195	-0.01%
2022/06/10	1	51.20	0	0.00	51.30	1	16,713	0.01%
2022/06/09	3	51.50	10	51.50	51.10	-7	17,198	-0.04%
2022/06/08	0	0.00	0.7	50.10	49.80	-0.7	17,165	0.00%
2022/06/07	10	50.55	0	0.00	50.10	10	17,206	0.06%
2022/06/02	0	0.00	0	50.40	50.20	0	17,196	0.00%
2022/05/31	0	0.00	2	51.35	51.50	-2	17,112	-0.01%
2022/05/30	1	51.80	10	50.99	51.90	-9	17,036	-0.05%
2022/05/27	1	49.40	0	0.00	49.80	1	16,810	0.01%
2022/05/26	1	49.45	2	49.90	49.40	-1	16,750	-0.01%
2022/05/24	2	50.30	0	0.00	49.00	2	16,638	0.01%
2022/05/20	2	49.45	1.2	49.46	48.95	0.8	16,469	0.00%
2022/05/19	0	0.00	5	48.63	49.00	-5	16,405	-0.03%
2022/05/18	4	49.65	0	0.00	49.45	4	16,350	0.02%
2022/05/17	7	49.38	9	49.64	49.75	-2	16,270	-0.01%
2022/05/16	10	48.91	8	49.11	49.45	2	16,202	0.01%
2022/05/13	34	48.91	23	48.38	48.75	11	16,067	0.07%
2022/05/12	20	47.33	30	47.62	46.35	-10	15,880	-0.06%
2022/05/11	6	49.27	6	48.85	48.05	0	15,656	0.00%
2022/05/10	8	49.65	7	49.80	49.50	1	15,557	0.01%
2022/05/09	13	50.34	13	50.15	50.00	0	15,465	0.00%
2022/05/06	4	52.42	6	51.97	51.80	-2	15,251	-0.01%
2022/05/05	13	52.58	8.2	53.18	52.40	4.8	15,171	0.03%
2022/05/04	6	52.28	9	52.43	52.60	-3	15,094	-0.02%
2022/05/03	8	52.51	1	53.90	52.50	7	14,998	0.05%
2022/04/29	10	54.77	6.4	54.54	54.40	3.7	14,716	0.02%
2022/04/28	21.1	57.01	33	56.92	55.60	-11.9	14,435	-0.08%
2022/04/27	16.3	56.87	8	56.86	57.00	8.3	13,926	0.06%
2022/04/26	17.2	55.82	9	56.68	56.40	8.2	13,487	0.06%
2022/04/25	10	54.80	9	54.64	54.10	1	12,923	0.01%
2022/04/22	7	56.37	4.3	56.13	56.50	2.7	12,677	0.02%
2022/04/21	6	57.16	14.1	56.19	56.30	-8.1	12,534	-0.06%
2022/04/20	9.1	57.35	12	57.70	57.60	-2.9	12,214	-0.02%
2022/04/19	13.3	56.50	18	57.33	57.30	-4.7	11,523	-0.04%
2022/04/18	16	55.68	20	55.45	55.30	-4	10,878	-0.04%
2022/04/15	51	55.85	74	55.81	55.60	-23	10,439	-0.22%
2022/04/14	22	54.99	7	53.89	55.50	15	9,471	0.16%
2022/04/13	0	0.00	3	52.73	52.90	-3	9,118	-0.03%
2022/04/12	3	52.43	0.1	52.80	52.80	2.9	9,096	0.03%
2022/04/11	23	54.07	51.2	53.45	53.60	-28.2	8,999	-0.31%
2022/04/08	8	52.84	0.1	53.00	52.90	7.9	8,831	0.09%
2022/04/07	30	52.63	0	0.00	51.60	30	8,700	0.34%
2022/04/06	10	53.54	2	53.60	53.90	8	8,537	0.09%
2022/04/01	4	53.83	2.2	53.92	54.00	1.8	8,419	0.02%
2022/03/31	25.6	55.70	8	56.46	54.70	17.6	8,231	0.21%
2022/03/30	0	0.00	6	53.50	54.30	-6	7,199	-0.08%
2022/03/29	12	54.38	8	53.84	54.00	4	7,173	0.06%
2022/03/28	2	53.00	2.1	54.28	54.70	0	7,042	0.00%
2022/03/25	9	53.76	8	53.53	53.80	1	6,846	0.01%
2022/03/24	3	54.80	24	55.26	53.70	-21	6,702	-0.31%
2022/03/23	1	54.10	26	53.61	54.70	-25	6,272	-0.40%
2022/03/22	19	54.07	15	53.47	54.90	4	5,971	0.07%
2022/03/21	55	53.35	57	53.82	54.10	-2	5,535	-0.04%
2022/03/18	11	50.85	7	50.29	50.80	4	4,688	0.09%
2022/03/17	8	51.30	33	50.76	51.10	-25	4,392	-0.57%
2022/03/16	48	51.68	57	51.87	51.90	-9	4,011	-0.22%
2022/03/15	119	50.57	104	49.54	49.10	15	3,156	0.48%	大買/大賣/
2022/03/14	18	47.20	7	47.02	50.10	11	2,651	0.41%
2022/03/11	6	45.57	1	45.55	45.55	5	2,123	0.24%
2022/03/10	0	0.00	5	44.35	44.45	-5	1,991	-0.25%
2022/03/03	5	43.30	0	0.00	43.30	5	1,922	0.26%
2022/01/26	0	0.00	2	41.23	42.00	-2	2,682	-0.07%
2022/01/21	1	42.65	0	0.00	42.30	1	2,841	0.04%
2022/01/11	0	0.00	12	45.15	44.50	-12	4,173	-0.29%
2022/01/05	10	45.30	0	0.00	45.35	10	4,189	0.24%
2021/12/24	0	0.00	5	45.20	44.90	-5	4,811	-0.10%
2021/12/23	2	44.75	0	0.00	44.80	2	5,005	0.04%
2021/12/14	0.6	43.70	0	0.00	43.25	0.6	5,238	0.01%
2021/12/09	0.4	44.35	0	0.00	43.75	0.4	5,229	0.01%
2021/12/08	3	44.33	0	0.00	44.30	3	5,196	0.06%
2021/12/07	2	45.00	0	0.00	45.00	2	5,129	0.04%
2021/12/02	0	0.00	1	44.80	44.80	-1	5,147	-0.02%
2021/12/01	0	0.00	0	45.50	45.15	0	5,170	0.00%
2021/11/30	0	0.00	3	44.90	44.85	-3	5,205	-0.06%
2021/11/29	1	43.90	0	0.00	44.50	1	5,193	0.02%
2021/11/23	2	45.55	30	45.90	45.95	-28	5,135	-0.55%
2021/11/19	5	44.85	0	0.00	45.00	5	5,067	0.10%
2021/11/18	11	45.23	0	0.00	45.60	11	5,047	0.22%
2021/11/12	0	0.00	1	43.20	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	1	43.10	43.25	-1	4,783	-0.02%
2021/11/09	0	0.00	2	42.55	42.55	-2	4,734	-0.04%
2021/11/08	0	0.00	1	41.65	42.05	-1	4,663	-0.02%
2021/11/05	0	0.00	1	40.90	41.25	-1	4,663	-0.02%
2021/11/03	0	0.00	1	41.25	41.15	-1	4,743	-0.02%
2021/11/02	1	41.60	0	0.00	41.25	1	4,741	0.02%
2021/11/01	0	0.00	1	42.05	42.05	-1	4,685	-0.02%
2021/10/28	0	0.00	4	40.85	41.10	-4	4,626	-0.09%
2021/10/27	17	39.27	0	0.00	39.75	17	4,571	0.37%
2021/10/26	5	39.40	0	0.00	39.35	5	4,630	0.11%
2021/10/25	4	39.90	0	0.00	40.20	4	4,527	0.09%
2021/10/22	4	41.58	4	41.20	41.50	0	4,748	0.00%
2021/10/21	6	41.20	40	41.23	41.30	-34	4,695	-0.72%
2021/10/20	5	45.70	0	0.00	45.75	5	4,045	0.12%
2021/10/19	1	46.00	0	0.00	46.50	1	4,018	0.02%
2021/10/15	0	0.00	1	46.05	45.75	-1	4,047	-0.02%
2021/10/13	0	0.00	5	45.90	45.85	-5	4,126	-0.12%
2021/10/12	10	46.35	1	46.30	46.25	9	4,124	0.22%
2021/10/08	20	47.00	0	0.00	46.90	20	4,124	0.48%
2021/10/07	0	0.00	5	46.73	47.80	-5	4,125	-0.12%
2021/10/06	11	47.77	25	47.19	46.50	-14	4,154	-0.34%
2021/10/05	5	46.60	5	46.13	46.20	0	4,050	0.00%
2021/10/04	25	46.57	17	46.26	46.40	8	4,066	0.20%
2021/10/01	36	49.24	23	48.51	46.50	13	4,025	0.32%
2021/09/30	11	48.93	36	48.88	48.75	-25	3,694	-0.68%
2021/09/29	2	49.28	90	48.94	48.70	-88	3,488	-2.52%
2021/09/22	0	0.00	1	45.50	45.60	-1	3,337	-0.03%
2021/09/15	0	0.00	3	45.95	46.05	-3	3,606	-0.08%
2021/09/14	3	45.32	0	0.00	45.50	3	3,755	0.08%
2021/09/08	1	45.00	0	0.00	45.00	1	4,384	0.02%
2021/08/30	10	48.40	10	48.24	48.50	0	4,467	0.00%
2021/08/27	30	47.70	0	0.00	47.70	30	4,510	0.67%
2021/08/24	10	47.40	0	0.00	47.35	10	4,633	0.22%
2021/08/23	1	46.60	0	0.00	46.90	1	4,666	0.02%
2021/08/19	0.1	46.25	0	0.00	46.00	0.1	4,764	0.00%
2021/08/18	1	45.80	0	0.00	46.70	1	4,801	0.02%
2021/08/17	1	46.60	0	0.00	46.15	1	4,891	0.02%
2021/08/13	10	47.10	0	0.00	47.10	10	4,912	0.20%
2021/08/11	6	47.29	1	47.20	47.35	5	5,088	0.10%
2021/08/09	20	49.65	0	0.00	49.20	20	5,268	0.38%
2021/08/02	0	0.00	2	50.30	50.10	-2	5,988	-0.03%
2021/07/28	10	51.29	2	51.30	50.30	8	6,125	0.13%
2021/07/27	1	50.40	0	0.00	51.00	1	6,037	0.02%
2021/07/26	1	49.80	0	0.00	49.75	1	6,042	0.02%
2021/07/22	5	49.05	3	49.10	49.20	2	6,195	0.03%
2021/07/21	1	49.30	0	0.00	49.05	1	6,317	0.02%
2021/07/20	2	49.93	0	0.00	49.80	2	6,381	0.03%
2021/07/12	1	49.85	1	49.75	49.70	0	7,453	0.00%
2021/07/08	0	0.00	4	49.96	49.80	-4	7,848	-0.05%
2021/07/07	15	50.21	0	0.00	49.90	15	8,285	0.18%
2021/07/05	1	49.90	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	4	49.95	50.00	-4	9,650	-0.04%
2021/06/30	1	50.90	1	50.90	50.80	0	10,034	0.00%
2021/06/29	1	50.70	1	50.60	50.50	0	10,099	0.00%
2021/06/24	12	52.40	0	0.00	52.30	12	10,163	0.12%
2021/06/22	1	51.30	4	52.00	53.00	-3	10,174	-0.03%
2021/06/21	0	0.00	1	49.95	50.20	-1	9,833	-0.01%
2021/06/18	0	0.00	2	51.05	50.40	-2	9,937	-0.02%
2021/06/17	1	51.10	3	50.40	51.30	-2	10,040	-0.02%
2021/06/16	24	50.70	18	50.38	49.95	6	10,130	0.06%
2021/06/15	0	0.00	5	50.10	50.00	-5	10,400	-0.05%
2021/06/10	0	0.00	1	49.40	49.15	-1	10,789	-0.01%
2021/06/07	1	50.00	7	49.90	50.00	-6	12,061	-0.05%
2021/06/04	2	50.70	0	0.00	50.30	2	12,105	0.02%
2021/06/03	0	0.00	65	50.85	50.70	-65	12,176	-0.53%
2021/06/02	4	51.20	0	0.00	51.00	4	12,397	0.03%
2021/05/28	0	0.00	15	51.44	51.20	-15	13,746	-0.11%
2021/05/25	2	48.65	0	0.00	49.80	2	13,915	0.01%
2021/05/21	0	0.00	15	48.03	48.10	-15	14,176	-0.11%
2021/05/19	0	0.00	1	47.40	48.80	-1	14,474	-0.01%
2021/05/17	1	43.75	10	45.80	44.65	-9	14,712	-0.06%
2021/05/14	4	48.99	3	49.13	47.50	1	14,647	0.01%
2021/05/13	12	46.34	2	47.05	47.00	10	14,627	0.07%
2021/05/12	15	44.63	14	45.18	45.75	1	14,724	0.01%
2021/05/11	0	0.00	2	50.20	49.20	-2	14,627	-0.01%
2021/05/10	0	0.00	1	52.50	52.00	-1	15,070	-0.01%
2021/05/07	0	0.00	4	52.13	52.50	-4	15,779	-0.03%
2021/05/06	49	52.24	1	50.40	51.70	48	15,779	0.30%
2021/05/05	1	50.00	0	0.00	49.50	1	15,623	0.01%
2021/05/04	5	49.20	46	49.61	49.35	-41	15,716	-0.26%
2021/05/03	2	52.45	1	52.10	52.00	1	15,725	0.01%
2021/04/29	20	53.20	0	0.00	53.50	20	15,766	0.13%
2021/04/28	1	53.30	0	0.00	53.50	1	15,790	0.01%
2021/04/27	4	53.75	1	55.00	54.10	3	15,841	0.02%
2021/04/26	2	54.00	1	54.50	54.20	1	15,879	0.01%
2021/04/23	2	53.70	1	53.90	53.70	1	16,025	0.01%
2021/04/22	1	54.20	11	54.38	54.10	-10	16,084	-0.06%
2021/04/21	7	57.04	6	56.85	56.30	1	15,904	0.01%
2021/04/20	0	0.00	1	55.30	56.00	-1	15,756	-0.01%
2021/04/19	11	56.24	3	56.23	56.30	8	15,798	0.05%
2021/04/16	2	55.70	12	55.51	56.10	-10	15,903	-0.06%
2021/04/15	25	54.04	43	53.94	53.70	-18	15,762	-0.11%
2021/04/14	7	53.99	1	53.30	54.10	6	15,998	0.04%
2021/04/13	12	56.98	13	57.50	55.40	-1	16,006	-0.01%
2021/04/12	16	57.08	9	57.37	56.40	7	15,934	0.04%
2021/04/09	94	55.02	37	56.16	57.30	57	16,319	0.35%
2021/04/08	43	54.31	8	54.60	54.30	35	16,049	0.22%
2021/04/07	32	54.14	3	54.30	54.40	29	16,015	0.18%
2021/04/06	0	0.00	3	53.30	53.40	-3	16,165	-0.02%
2021/04/01	1	52.40	2	52.60	52.70	-1	16,164	-0.01%
2021/03/31	1	53.00	1	54.10	52.80	0	16,177	0.00%
2021/03/30	0	0.00	2	53.05	53.50	-2	16,210	-0.01%
2021/03/29	2	53.20	0	0.00	53.50	2	16,443	0.01%
2021/03/24	3	53.50	4	53.45	53.20	-1	17,349	-0.01%
2021/03/23	6	53.98	4	54.00	53.90	2	17,498	0.01%
2021/03/22	2	53.80	2	53.45	53.20	0	17,696	0.00%
2021/03/19	2	54.00	1	54.60	54.00	1	18,236	0.01%
2021/03/18	11	55.05	5	55.36	55.00	6	18,672	0.03%
2021/03/17	2	54.00	0	0.00	53.80	2	19,532	0.01%
2021/03/16	4	55.78	3	55.40	54.70	1	20,212	0.00%
2021/03/15	17	55.39	13	55.58	55.10	4	20,601	0.02%
2021/03/12	2	54.50	6	55.23	54.60	-4	21,284	-0.02%
2021/03/11	14	53.23	10	53.55	53.10	4	21,124	0.02%
2021/03/10	1	52.00	0	0.00	52.00	1	21,286	0.00%
2021/03/08	10	52.09	19	52.12	51.90	-9	21,986	-0.04%
2021/03/05	4	52.13	4	51.75	51.40	0	22,218	0.00%
2021/03/04	6	53.87	7	54.06	52.70	-1	22,943	0.00%
2021/03/03	3	52.70	1	53.80	53.90	2	23,991	0.01%
2021/02/24	3	50.90	1	52.00	50.40	2	26,877	0.01%
2021/02/23	3	51.47	2	51.70	51.70	1	27,023	0.00%
2021/02/22	5	50.60	21	50.37	51.40	-16	27,601	-0.06%
2021/02/19	3	49.73	11	49.51	50.00	-8	27,761	-0.03%
2021/02/18	3	50.30	3	50.08	50.50	0	27,860	0.00%
2021/02/17	31	48.64	5	48.85	49.30	26	27,884	0.09%
2021/02/05	0	0.00	5	47.55	47.55	-5	27,902	-0.02%
2021/02/04	0	0.00	13	47.52	47.45	-13	28,067	-0.05%
2021/02/03	3	47.42	9	48.05	47.20	-6	28,193	-0.02%
2021/02/01	8	46.03	27	47.28	46.75	-19	28,457	-0.07%
2021/01/29	3	48.40	5	49.47	47.90	-2	28,128	-0.01%
2021/01/28	0	0.00	1	47.70	46.55	-1	28,220	0.00%
2021/01/26	2	47.60	8	47.75	47.15	-6	29,167	-0.02%
2021/01/25	32	47.87	4	47.93	48.10	28	29,673	0.09%
2021/01/22	0	0.00	1	46.25	46.45	-1	30,115	0.00%
2021/01/19	2	48.00	0	0.00	47.55	2	32,656	0.01%
2021/01/15	3	47.70	1	47.00	47.05	2	33,369	0.01%
2021/01/14	0	0.00	2	48.10	48.10	-2	33,472	-0.01%
2021/01/13	2.1	48.15	1	48.20	48.20	1.1	33,635	0.00%
2021/01/12	3	48.88	0	0.00	48.25	3	33,857	0.01%
2021/01/11	2	49.43	2	49.10	49.45	0	34,026	0.00%
2021/01/08	5	48.39	5	48.34	48.20	0	34,121	0.00%
2021/01/07	19	48.27	16	48.08	47.75	3	34,457	0.01%
2021/01/06	8	48.03	11	47.45	47.10	-3	35,051	-0.01%
2021/01/05	8	48.89	11	49.15	48.65	-3	35,154	-0.01%
2021/01/04	38.2	50.00	30	49.71	49.10	8.2	35,607	0.02%
2020/12/31	27.2	54.41	26	54.57	53.60	1.2	35,064	0.00%
2020/12/30	6	56.13	3	55.40	56.20	3	34,948	0.01%
2020/12/29	20	56.51	16	56.24	55.90	4	35,653	0.01%
2020/12/28	15	55.55	8	55.23	55.20	7	35,848	0.02%
2020/12/25	8	54.98	6	54.27	54.60	2	36,510	0.01%
2020/12/24	23.5	55.21	25	54.86	54.70	-1.5	36,688	0.00%
2020/12/23	20	54.18	23	54.47	54.30	-3	36,828	-0.01%
2020/12/22	13	54.71	10	54.48	53.10	3	37,382	0.01%
2020/12/21	15	55.03	11	55.20	55.50	4	37,567	0.01%
2020/12/18	17	54.78	12	55.68	55.80	5	38,202	0.01%
2020/12/17	10	52.95	20.6	52.87	53.00	-10.6	38,116	-0.03%
2020/12/16	19	53.81	16	53.80	54.20	3	38,160	0.01%
2020/12/15	10	53.03	6	53.13	51.80	4	38,056	0.01%
2020/12/14	19	55.21	21.5	55.66	55.60	-2.5	37,801	-0.01%
2020/12/11	36	58.07	25	58.34	55.80	11	37,521	0.03%
2020/12/10	59	63.48	91	63.55	61.70	-32	36,688	-0.09%
2020/12/09	44	62.72	37	62.60	63.30	7	36,539	0.02%
2020/12/08	39	60.08	45.9	60.38	61.50	-6.9	37,342	-0.02%
2020/12/07	22	57.14	25	57.36	58.20	-3	37,134	-0.01%
2020/12/04	26	57.28	20	56.97	57.30	6	37,103	0.02%
2020/12/03	56	58.50	18	58.08	58.30	38	37,234	0.10%
2020/12/02	8	57.75	8	57.85	57.40	0	37,364	0.00%
2020/12/01	21	58.20	22	57.93	58.00	-1	38,275	0.00%
2020/11/30	30	57.71	157	58.37	58.50	-127	38,300	-0.33%	大賣/鉅額交易
2020/11/27	176	56.96	65	57.44	56.70	111	37,928	0.29%	大買/鉅額交易
2020/11/26	58.5	56.03	45	56.08	55.60	13.5	37,034	0.04%
2020/11/25	161	54.31	368	55.08	56.10	-207	36,177	-0.57%	大買/大賣/鉅額交易
2020/11/24	128	50.77	38	50.80	51.00	90	34,519	0.26%	大買/
2020/11/23	21	49.65	108	50.88	50.90	-87	34,095	-0.26%	大賣/
2020/11/20	7	50.01	1	49.70	49.65	6	33,763	0.02%
2020/11/19	17	50.62	40	50.84	50.30	-23	33,458	-0.07%
2020/11/18	4	48.84	4	48.48	49.75	0	32,719	0.00%
2020/11/17	0	0.00	2	48.50	47.65	-2	32,390	-0.01%
2020/11/16	17	47.95	3	48.20	47.55	14	32,271	0.04%
2020/11/13	7	47.84	89	47.63	48.55	-82	32,114	-0.26%
2020/11/12	95	47.79	6	47.78	47.20	89	32,031	0.28%
2020/11/11	50	48.05	48	48.38	48.65	2	32,081	0.01%
2020/11/10	8	48.01	9	47.84	48.80	-1	32,097	0.00%
2020/11/09	215	50.49	7	49.98	49.85	208	31,720	0.66%	大買/鉅額交易
2020/11/06	5	49.75	3	49.63	50.00	2	31,373	0.01%
2020/11/05	13	50.77	11	50.29	50.20	2	31,123	0.01%
2020/11/04	3	49.80	1	49.00	49.00	2	30,304	0.01%
2020/11/03	8	49.83	4	50.40	49.60	4	29,905	0.01%
2020/11/02	1	48.50	6	48.46	49.05	-5	29,259	-0.02%
2020/10/30	7	51.39	56	51.40	48.15	-49	28,635	-0.17%
2020/10/29	96	52.60	35	51.73	51.90	61	27,928	0.22%
2020/10/28	68	52.35	112	51.80	53.00	-44	27,143	-0.16%	大賣/
2020/10/27	4	49.95	4	48.94	48.75	0	25,399	0.00%
2020/10/26	5	49.19	45	49.06	49.45	-40	25,117	-0.16%
2020/10/23	24	48.28	17	48.12	49.00	7	24,608	0.03%
2020/10/22	34	46.85	7	45.98	47.00	27	24,019	0.11%
2020/10/21	17	46.58	15	46.32	46.10	2	23,783	0.01%
2020/10/20	15	46.18	14	45.75	45.90	1	23,587	0.00%
2020/10/19	10	47.44	14	47.63	47.25	-4	23,359	-0.02%
2020/10/16	2	47.98	4	49.18	47.40	-2	23,270	-0.01%
2020/10/15	2	50.20	25	50.65	49.30	-23	22,868	-0.10%
2020/10/14	145	50.81	79	50.83	50.70	66	22,361	0.30%	大買/
2020/10/13	8	48.98	79	49.41	49.40	-71	21,443	-0.33%
2020/10/12	44	48.71	33	48.80	49.40	11	20,980	0.05%
2020/10/08	121	47.04	53	46.64	47.00	68	20,214	0.34%	大買/
2020/10/07	35	46.46	35	46.37	46.55	0	19,873	0.00%
2020/10/06	44	46.79	45	46.82	46.90	-1	19,520	-0.01%
2020/10/05	8	43.97	16	44.43	45.60	-8	18,668	-0.04%
2020/09/30	193	42.95	184	43.46	42.70	9	18,081	0.05%	大買/大賣/
2020/09/29	19	42.19	19	41.82	41.65	0	17,218	0.00%
2020/09/28	39	42.81	39	41.88	43.10	0	16,997	0.00%
2020/09/25	52	43.82	46	44.47	42.65	6	16,664	0.04%
2020/09/24	28	46.21	28	45.79	44.75	0	15,808	0.00%
2020/09/23	30	46.57	27	46.68	47.10	3	15,373	0.02%
2020/09/22	17	49.34	30	48.90	48.40	-13	14,434	-0.09%
2020/09/21	38	51.87	13	51.42	51.50	25	13,840	0.18%
2020/09/18	19	51.99	36	51.43	51.20	-17	13,532	-0.13%
2020/09/17	76	52.20	94	51.87	51.30	-18	13,284	-0.14%
2020/09/16	25	51.66	23	51.09	51.60	2	12,833	0.02%
2020/09/15	32	51.64	32	51.22	52.00	0	12,553	0.00%
2020/09/14	90	50.94	54	50.67	51.50	36	12,216	0.29%
2020/09/11	105.2	55.78	161	55.47	52.40	-55.8	11,514	-0.48%	大買/大賣/
2020/09/10	150	50.88	93	52.96	53.40	57	10,049	0.57%	大買/
2020/09/09	57	49.44	56	49.90	49.75	1	9,160	0.01%
2020/09/08	61	49.10	62	49.49	48.50	-1	8,760	-0.01%
2020/09/07	1	50.30	51	48.97	51.00	-50	8,130	-0.61%
2020/09/04	155	45.11	106	45.38	46.60	49	7,381	0.66%	大買/大賣/
2020/09/03	40	42.90	32	43.68	44.30	8	6,205	0.13%
2020/09/02	9	40.19	27	41.56	42.15	-18	5,672	-0.32%
2020/09/01	26	40.28	31	39.45	39.95	-5	5,137	-0.10%
2020/08/31	3	36.82	4	35.98	37.60	-1	4,513	-0.02%
2020/08/28	1	34.45	2	33.90	34.55	-1	4,125	-0.02%
2020/08/27	13	33.08	10	33.18	33.00	3	3,918	0.08%
2020/08/26	3	32.53	3	32.57	32.60	0	3,893	0.00%
2020/08/25	4	32.81	0	0.00	32.75	4	3,897	0.10%
2020/08/24	0	0.00	2	33.00	32.80	-2	3,914	-0.05%
2020/08/20	1	32.50	2	32.60	32.65	-1	3,967	-0.03%
2020/08/18	2	34.20	0	0.00	34.05	2	3,756	0.05%
2020/08/17	0	0.00	12	32.73	34.50	-12	3,596	-0.33%
2020/08/14	1	31.20	1	32.00	31.40	0	3,273	0.00%
2020/08/11	1	30.85	0	0.00	31.10	1	3,108	0.03%
2020/08/10	0	0.00	4	31.35	31.10	-4	3,180	-0.13%
2020/08/07	0	0.00	68	30.55	30.70	-68	3,199	-2.13%
2020/08/06	0	0.00	45	30.65	30.90	-45	3,250	-1.38%
2020/08/05	0	0.00	5	30.65	30.90	-5	3,318	-0.15%
2020/08/03	1	31.30	0	0.00	30.90	1	3,406	0.03%
2020/07/31	0	0.00	5	30.49	30.60	-5	3,347	-0.15%
2020/07/30	3	30.02	5	30.18	30.45	-2	3,316	-0.06%
2020/07/29	2	29.58	3	29.70	29.80	-1	3,276	-0.03%
2020/07/28	50	29.65	2	29.75	29.10	48	3,251	1.48%
2020/07/27	1	29.65	3	29.98	29.65	-2	3,272	-0.06%
2020/07/24	24	30.75	0	0.00	30.35	24	3,252	0.74%
2020/07/23	54	31.28	22	31.09	31.55	32	3,207	1.00%
2020/07/22	16	30.45	1	29.90	30.75	15	3,084	0.49%
2020/07/17	0	0.00	2	28.85	28.70	-2	2,808	-0.07%
2020/07/16	1	28.80	0	0.00	29.00	1	2,818	0.04%
2020/07/15	3	28.90	4	29.40	28.90	-1	2,787	-0.04%
2020/07/09	1	28.80	2	28.98	28.90	-1	2,707	-0.04%
2020/07/07	5	28.91	2.8	28.80	28.50	2.3	2,705	0.08%
2020/06/29	0	0.00	6	27.56	27.60	-6	2,695	-0.22%
2020/06/23	10	28.00	11	27.82	27.55	-1	2,745	-0.04%
2020/06/19	0	0.00	4	27.53	27.15	-4	2,778	-0.14%
2020/06/18	0	0.00	4	27.35	27.65	-4	2,775	-0.14%
2020/06/16	7	27.49	0	0.00	27.70	7	2,814	0.25%
2020/06/11	0	0.00	3	27.95	28.20	-3	2,896	-0.10%
2020/06/10	3	28.90	0	0.00	28.65	3	2,904	0.10%
2020/06/08	2	29.05	29	29.27	29.05	-27	3,081	-0.88%
2020/06/05	30	28.30	15.6	28.81	29.20	14.4	3,054	0.47%
2020/06/04	0	0.00	10	28.22	28.30	-10	3,067	-0.33%
2020/06/03	10	28.00	10	28.10	28.10	0	3,093	0.00%
2020/06/02	0	0.00	9	28.13	28.15	-9	3,074	-0.29%
2020/06/01	0	0.00	10	28.78	28.65	-10	3,033	-0.33%
2020/05/29	23	28.83	30	29.23	28.50	-7	3,015	-0.23%
2020/05/28	36	29.12	33	28.81	29.20	3	2,941	0.10%
2020/05/27	20	28.25	1	27.65	28.00	19	2,845	0.67%
2020/05/26	20	27.90	4	27.70	27.60	16	2,843	0.56%
2020/05/25	4	27.70	1	27.70	27.70	3	2,892	0.10%
2020/05/22	0	0.00	10	27.40	27.40	-10	2,924	-0.34%
2020/05/21	0	0.00	2	27.50	27.65	-2	2,917	-0.07%
2020/05/20	12	27.73	12	27.65	27.60	0	2,918	0.00%
2020/05/19	0	0.00	10	28.00	27.70	-10	2,894	-0.35%
2020/05/15	20	27.60	0	0.00	27.55	20	2,868	0.70%
2020/05/13	4	27.55	16	27.19	27.50	-12	2,818	-0.43%
2020/05/12	0	0.00	6	27.40	27.65	-6	2,768	-0.22%
2020/05/11	5	27.00	19	26.67	27.20	-14	2,698	-0.52%
2020/05/08	16	25.35	12	25.82	26.00	4	2,614	0.15%
2020/05/07	8	25.13	0	0.00	25.20	8	2,612	0.31%
2020/05/06	1	25.15	1	25.35	25.05	0	2,663	0.00%
2020/05/05	25	25.29	6	25.44	25.35	19	2,800	0.68%
2020/05/04	4	24.98	0	0.00	24.85	4	2,837	0.14%
2020/04/21	1	23.65	0	0.00	23.60	1	3,509	0.03%
2020/04/13	1	23.65	0	0.00	23.55	1	3,712	0.03%
2020/04/09	0	0.00	1	23.35	23.25	-1	3,793	-0.03%
2020/03/27	2	22.13	0	0.00	21.80	2	4,025	0.05%
2020/03/19	1	19.95	0	0.00	19.70	1	3,930	0.03%
2020/03/17	9	21.77	9	21.69	21.70	0	3,843	0.00%
2020/03/13	2	21.80	9	21.98	22.35	-7	3,768	-0.19%
2020/03/12	0	0.00	5	23.18	23.45	-5	3,674	-0.14%
2020/03/09	1	25.45	0	0.00	25.05	1	3,467	0.03%
2020/03/06	5	26.10	0	0.00	26.05	5	3,436	0.15%
2020/03/03	0	0.00	1	26.30	26.35	-1	3,466	-0.03%
2020/03/02	8	26.16	23	25.83	25.80	-15	3,465	-0.43%
2020/02/27	2	26.33	0	0.00	26.00	2	3,421	0.06%
2020/02/25	1	26.40	0	0.00	26.30	1	3,311	0.03%
2020/02/24	14	27.01	42	26.84	26.75	-28	3,251	-0.86%
2020/02/21	10	27.77	11	27.47	27.30	-1	3,226	-0.03%
2020/02/20	11	27.76	12	27.65	27.75	-1	3,208	-0.03%
2020/02/19	12	27.08	12	27.34	27.50	0	3,185	0.00%
2020/02/18	18.6	27.93	19	27.45	27.40	-0.4	3,155	-0.01%
2020/02/17	32	27.73	0	27.90	28.05	32	3,170	1.01%
2020/02/14	53	27.45	85	27.31	27.45	-32	3,146	-1.02%
2020/02/13	15	27.91	14	27.75	27.55	1	3,075	0.03%
2020/02/12	19	28.09	19	27.95	28.05	0	3,030	0.00%
2020/02/11	1	28.00	0	0.00	28.05	1	2,997	0.03%
2020/02/10	13	28.00	11	28.00	28.20	2	2,951	0.07%
2020/02/07	20	28.55	20	28.60	28.40	0	2,903	0.00%
2020/02/06	14	28.27	23	28.82	28.70	-9	2,842	-0.32%
2020/02/05	15	27.56	18	27.80	27.80	-3	2,690	-0.11%
2020/02/04	18	27.02	19	27.55	27.60	-1	2,610	-0.04%
2020/02/03	3	26.47	2	26.55	26.90	1	2,527	0.04%
2020/01/31	16	27.02	14	27.32	27.05	2	2,446	0.08%
2020/01/30	15	26.73	205	26.29	26.45	-190	2,344	-8.10%	大賣/鉅額交易
2020/01/20	17	27.41	0	0.00	27.75	17	2,227	0.76%
2020/01/17	34	27.38	20	27.00	27.15	14	2,170	0.65%
2020/01/16	17	27.55	67	27.20	27.85	-50	2,020	-2.47%
2020/01/15	0	0.00	1	26.05	26.10	-1	1,757	-0.06%
2020/01/14	1	26.00	6	26.30	26.05	-5	1,750	-0.29%
2020/01/13	1	25.90	1	26.15	25.95	0	1,732	0.00%
2020/01/10	98	26.03	30	26.15	26.00	68	1,698	4.00%
2020/01/09	0	0.00	2.8	26.25	26.45	-2.8	1,620	-0.17%
2020/01/08	2	24.98	1	25.05	25.15	1	1,500	0.07%
2020/01/07	100	25.40	0	25.30	25.45	100	1,445	6.92%
2020/01/03	1	25.25	1	25.40	25.60	0	1,351	0.00%
2020/01/02	1	25.05	2	25.28	25.55	-1	1,251	-0.08%
2019/12/31	107	24.48	9	24.43	24.30	98	1,110	8.83%	大買/
2019/12/30	12	22.91	1	22.90	22.90	11	916	1.20%
2019/12/27	1	22.80	6	22.80	22.80	-5	899	-0.56%
2019/12/24	0	0.00	1	22.30	22.45	-1	856	-0.12%
2019/12/17	0	0.00	0	21.70	21.80	0	748	0.00%
2019/11/05	1	20.50	0	0.00	20.50	1	529	0.19%
2019/10/31	0	0.00	1	20.35	20.35	-1	567	-0.18%
2019/10/23	1	20.25	0	0.00	20.35	1	580	0.17%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/10/01	1	20.25	0	0.00	20.25	1	593	0.17%
2019/09/26	0	0.00	13	20.25	20.30	-13	596	-2.18%
2019/09/25	1	20.35	0	0.00	20.30	1	600	0.17%
2019/09/24	1	20.40	3	20.35	20.40	-2	615	-0.32%
2019/09/23	3	20.45	0	0.00	20.40	3	624	0.48%
2019/09/20	11	20.52	0	0.00	20.50	11	637	1.72%
2019/09/19	4	20.40	0	0.00	20.40	4	644	0.62%
2019/09/18	4	20.30	0	0.00	20.35	4	660	0.61%
2019/09/09	1	20.50	0	0.00	20.50	1	679	0.15%
2019/07/09	0	0.00	1	21.25	21.20	-1	916	-0.11%
2019/06/17	0	0.00	1	21.00	21.05	-1	898	-0.11%
2019/05/17	1	21.00	0	0.00	21.15	1	749	0.13%
2019/05/13	0	0.00	33	21.36	21.25	-33	668	-4.93%
2019/05/09	0	0.00	11	21.01	21.15	-11	611	-1.80%
2019/05/07	5	20.85	0	0.00	20.80	5	553	0.90%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/23	0	0.00	2	20.70	20.70	-2	481	-0.42%
2019/04/18	0	0.00	1	20.65	20.60	-1	465	-0.21%
2019/04/12	1	20.70	0	0.00	20.65	1	452	0.22%
2019/03/28	2	20.65	2	20.50	20.50	0	401	0.00%
2019/03/14	0	0.00	1	20.40	20.40	-1	390	-0.26%
2019/02/12	0	0.00	1	20.25	20.35	-1	428	-0.23%
2018/12/24	0	0.00	3.5	19.44	19.45	-3.5	872	-0.40%
2018/12/17	0	0.00	5	19.90	19.90	-5	899	-0.56%
2018/12/11	2	19.95	0	0.00	20.00	2	938	0.21%
2018/10/30	1	19.90	0	0.00	19.95	1	1,068	0.09%
2018/10/29	1	19.85	0	0.00	19.95	1	1,069	0.09%
2018/10/19	0	0.00	4	20.25	20.95	-4	1,054	-0.38%
2018/10/16	0	0.00	1	20.60	20.60	-1	1,065	-0.09%
2018/10/15	2	20.75	0	0.00	20.70	2	1,073	0.19%
2018/10/11	1	20.35	0	0.00	20.15	1	1,099	0.09%
2018/10/08	0	0.00	5	21.27	21.20	-5	1,085	-0.46%
2018/10/04	15	21.62	2	21.75	21.65	13	1,037	1.25%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/25	11	20.90	10	20.99	20.85	1	1,066	0.09%
2018/09/21	0	0.00	5	20.85	20.70	-5	1,046	-0.48%
2018/09/20	0	0.00	1	20.60	20.70	-1	1,032	-0.10%
2018/09/12	1	19.80	0	0.00	19.80	1	1,032	0.10%
2018/09/11	0	0.00	0	20.35	20.15	0	1,040	0.00%
2018/09/10	1	19.75	0	0.00	20.00	1	1,045	0.10%
2018/08/29	1	20.60	0	0.00	20.60	1	1,200	0.08%
2018/08/22	0	0.00	2	21.05	21.10	-2	1,117	-0.18%
2018/08/13	2	20.75	0	0.00	20.85	2	1,204	0.17%
2018/08/10	0	0.00	5	21.25	21.30	-5	1,191	-0.42%
2018/07/24	6	21.83	1	21.75	21.60	5	1,317	0.38%
2018/07/18	4	21.60	1	21.45	21.35	3	1,331	0.23%
2018/06/25	0	0.00	1	20.75	20.80	-1	2,618	-0.04%
2018/06/14	35	21.33	35	21.49	21.20	0	2,592	0.00%
2018/06/13	1	21.10	0	0.00	21.20	1	2,530	0.04%
2018/06/04	5	21.15	0	0.00	21.20	5	2,475	0.20%
2018/05/21	10	21.56	10	21.35	21.50	0	2,407	0.00%
2018/05/02	1	20.95	1	21.00	21.00	0	2,425	0.00%
2018/04/30	0	21.45	0	0.00	21.45	0	2,411	0.00%
2018/04/24	0	0.00	10	21.40	21.65	-10	2,429	-0.41%
2018/04/23	1	22.05	0	0.00	22.25	1	2,459	0.04%
2018/04/17	3	22.15	2	22.20	21.85	1	2,361	0.04%
2018/04/16	0	22.45	3	22.55	22.55	-3	2,358	-0.13%
2018/04/13	2	22.50	0	0.00	22.40	2	2,328	0.09%
2018/04/12	4	22.70	0	0.00	22.85	4	2,309	0.17%
2018/04/11	12	23.15	14	22.65	23.30	-2	2,292	-0.09%
2018/04/10	8	23.21	12	22.91	22.80	-4	2,251	-0.18%
2018/04/09	42	23.79	34	23.66	24.40	8	2,110	0.38%
2018/04/03	4	22.76	10	22.56	22.70	-6	1,772	-0.34%
2018/03/31	9	21.89	10	22.04	22.00	-1	1,676	-0.06%
2018/03/30	15	22.33	20	22.50	22.00	-5	1,650	-0.30%
2018/03/29	19	21.60	14	21.64	21.60	5	1,451	0.34%
2018/03/28	2	20.80	0	0.00	20.65	2	1,417	0.14%
2018/03/27	10	20.60	0	0.00	20.65	10	1,464	0.68%
2018/03/16	0	0.00	1	20.80	20.80	-1	1,965	-0.05%
2018/03/13	1	20.40	3	20.58	20.45	-2	2,030	-0.10%
2018/03/08	0	0.00	1	20.15	20.10	-1	2,079	-0.05%
2018/03/02	1	20.10	0	0.00	20.20	1	2,360	0.04%
2018/02/21	1	20.15	0	0.00	20.00	1	2,856	0.04%
2018/02/12	3	19.93	0	0.00	19.95	3	2,850	0.11%
2018/02/06	1	20.25	0	0.00	19.80	1	2,837	0.04%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/26	10	21.65	0	0.00	21.65	10	2,992	0.33%
2018/01/25	2	21.60	0	0.00	21.55	2	2,995	0.07%
2018/01/09	0	0.00	3	22.25	22.25	-3	3,212	-0.09%
2018/01/08	2	22.20	0	0.00	22.20	2	3,341	0.06%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%