中興電 (1513)-群益金鼎-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
9,951張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-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

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3.3	166.50	3	165.50	165.00	0.3	49,386	0.00%
2024/05/21	0.2	168.17	0	0.00	167.50	0.2	49,850	0.00%
2024/05/20	0.3	170.00	0.2	170.15	169.50	0.1	50,543	0.00%
2024/05/17	5	169.71	1	169.50	170.50	4	50,957	0.01%
2024/05/16	3.3	169.66	5	170.20	169.00	-1.8	51,868	0.00%
2024/05/15	4	169.38	7.1	169.51	168.00	-3.1	52,426	-0.01%
2024/05/14	15.1	168.13	2	168.50	167.00	13.1	52,511	0.02%
2024/05/13	5.9	169.25	4.6	168.27	167.50	1.3	52,430	0.00%
2024/05/10	0	179.00	1	179.00	178.00	-1	52,537	0.00%
2024/05/09	3.3	181.00	0.2	182.00	179.50	3.1	52,796	0.01%
2024/05/08	19.3	183.38	9	185.33	184.00	10.2	52,697	0.02%
2024/05/07	13	180.26	1	180.00	180.00	12	52,419	0.02%
2024/05/06	11	178.41	5	176.90	177.50	6	52,282	0.01%
2024/05/03	15	179.57	17.8	181.82	178.50	-2.8	52,072	-0.01%
2024/05/02	13.2	181.96	3	185.50	181.50	10.2	51,753	0.02%
2024/04/30	4	183.51	12	182.75	184.00	-8	51,643	-0.02%
2024/04/29	3.1	187.32	1	185.50	186.00	2.1	51,533	0.00%
2024/04/26	10.1	191.53	6	191.92	188.50	4.1	51,334	0.01%
2024/04/25	2.1	190.57	3.3	191.33	191.00	-1.3	51,103	0.00%
2024/04/24	14.3	192.06	16.1	193.31	194.50	-1.8	50,876	0.00%
2024/04/23	13.1	187.18	17	186.74	188.50	-3.9	50,409	-0.01%
2024/04/22	18.5	194.56	11.3	190.80	185.00	7.2	49,867	0.01%
2024/04/19	24.5	198.02	25.4	197.15	197.50	-1	49,722	0.00%
2024/04/18	33.9	208.27	25.2	207.78	203.50	8.7	48,651	0.02%
2024/04/17	26.3	203.71	32.7	203.01	209.50	-6.4	47,241	-0.01%
2024/04/16	29.7	193.55	34.2	194.44	190.50	-4.5	46,063	-0.01%
2024/04/15	62.3	208.75	44.7	203.38	203.00	17.6	45,031	0.04%
2024/04/12	38	201.93	42.7	205.10	212.00	-4.8	43,106	-0.01%
2024/04/11	11.4	189.84	34.1	190.12	193.00	-22.7	41,192	-0.06%
2024/04/10	22.7	182.62	8.1	183.23	183.00	14.6	39,715	0.04%
2024/04/09	25	184.35	27.3	186.54	185.00	-2.3	38,905	-0.01%
2024/04/08	26.4	181.85	23	181.37	182.00	3.4	37,888	0.01%
2024/04/03	3	178.83	3	178.67	178.50	0	37,537	0.00%
2024/04/02	6	180.75	6	179.34	178.50	0	37,896	0.00%
2024/04/01	9	180.22	2.1	179.26	177.50	6.9	37,647	0.02%
2024/03/29	4	177.13	4	177.13	179.50	0	37,363	0.00%
2024/03/28	18.2	179.38	12	180.67	177.00	6.2	37,041	0.02%
2024/03/27	24	182.05	15.3	183.55	176.00	8.7	36,624	0.02%
2024/03/26	29.5	192.65	28.3	192.86	187.00	1.2	35,782	0.00%
2024/03/25	8.3	185.86	8.5	185.50	185.00	-0.2	34,312	0.00%
2024/03/22	11.1	181.86	15.3	181.84	177.50	-4.2	33,672	-0.01%
2024/03/21	16.1	183.38	17.4	182.59	181.50	-1.3	33,132	0.00%
2024/03/20	11.5	177.69	6	178.08	177.00	5.5	32,525	0.02%
2024/03/19	21.3	181.53	21.2	181.96	180.00	0	32,176	0.00%
2024/03/18	14.2	177.62	16.2	177.20	178.50	-2	31,332	-0.01%
2024/03/15	15.2	172.20	12.6	171.19	169.50	2.6	30,161	0.01%
2024/03/14	23.2	172.10	19.1	172.30	173.00	4.1	29,428	0.01%
2024/03/13	44.2	175.97	50.3	176.38	173.50	-6.1	28,573	-0.02%
2024/03/12	19.2	170.04	30.5	171.95	170.00	-11.3	27,673	-0.04%
2024/03/11	13.2	163.92	9.1	163.28	164.50	4.1	27,174	0.01%
2024/03/08	17.6	163.33	17.4	163.35	161.50	0.2	27,954	0.00%
2024/03/07	8.1	170.83	1.4	170.48	171.00	6.8	27,655	0.02%
2024/03/06	5.1	172.11	10.1	171.94	174.00	-5	27,315	-0.02%
2024/03/05	54.2	170.94	59.3	172.63	169.00	-5.1	26,916	-0.02%
2024/03/04	25.1	168.62	12.1	169.34	167.00	13	26,085	0.05%
2024/03/01	53.1	173.87	37.1	172.71	171.00	16	25,637	0.06%
2024/02/29	28.1	163.61	39.1	165.95	171.00	-11	25,071	-0.04%
2024/02/27	34.2	155.99	36.4	155.74	155.50	-2.2	24,554	-0.01%
2024/02/26	28.1	153.14	44.2	153.99	153.00	-16.2	23,116	-0.07%
2024/02/23	10.4	139.77	13.2	141.82	143.00	-2.8	21,278	-0.01%
2024/02/22	4.1	132.39	3	133.50	133.50	1.1	20,025	0.01%
2024/02/21	5.2	132.79	15.1	132.70	132.50	-9.9	19,435	-0.05%
2024/02/20	9	129.78	15	128.50	128.00	-6	18,717	-0.03%
2024/02/19	25	131.44	17	131.50	129.50	8	18,222	0.04%
2024/02/16	6	128.17	7.3	127.06	129.00	-1.3	17,327	-0.01%
2024/02/15	7	120.07	6	121.50	120.50	1	16,675	0.01%
2024/02/05	0.2	124.00	2	123.00	122.50	-1.9	16,458	-0.01%
2024/02/02	21	126.74	29.1	126.96	124.50	-8.1	16,382	-0.05%
2024/02/01	4.7	122.05	20	124.38	126.00	-15.3	15,842	-0.10%
2024/01/31	3.5	118.93	1	119.50	119.50	2.5	15,471	0.02%
2024/01/30	3	119.50	3	120.50	118.50	0	15,427	0.00%
2024/01/29	0	0.00	4.1	120.01	120.50	-4.1	15,401	-0.03%
2024/01/26	0	0.00	4	118.75	119.00	-4	15,358	-0.03%
2024/01/25	3.4	118.45	1	119.50	118.00	2.4	15,376	0.02%
2024/01/24	1	120.99	3	120.17	119.50	-2	15,377	-0.01%
2024/01/23	0	120.00	5	120.20	120.50	-5	15,353	-0.03%
2024/01/22	0	0.00	2	116.75	118.50	-2	15,229	-0.01%
2024/01/19	2.1	115.79	1	116.00	115.50	1.1	15,158	0.01%
2024/01/18	2	115.50	0	116.00	115.50	2	15,123	0.01%
2024/01/17	8	116.63	3	116.83	115.00	5	15,100	0.03%
2024/01/16	2	120.25	3	119.67	118.50	-1	15,014	-0.01%
2024/01/15	27.8	122.80	20	123.15	121.50	7.8	14,985	0.05%
2024/01/12	6	121.00	10	120.85	120.50	-4	14,450	-0.03%
2024/01/11	2	118.75	0.1	119.50	119.00	1.9	14,280	0.01%
2024/01/09	4.1	119.51	3.1	119.84	120.00	1	14,231	0.01%
2024/01/08	3	119.67	1	120.00	118.00	2	14,041	0.01%
2024/01/05	0	0.00	20	119.00	119.50	-20	13,983	-0.14%
2024/01/04	3	118.17	2	117.75	118.50	1	13,953	0.01%
2024/01/03	7	118.07	3.2	119.60	120.00	3.8	13,844	0.03%
2024/01/02	2.1	119.20	6	118.33	119.00	-3.9	13,740	-0.03%
2023/12/29	13.2	115.88	5	115.90	116.50	8.2	13,628	0.06%
2023/12/28	7.1	119.45	15.4	119.85	119.00	-8.3	13,402	-0.06%
2023/12/27	1	116.00	1	116.50	116.00	0	13,064	0.00%
2023/12/26	4.1	116.50	3	116.00	116.50	1.1	13,137	0.01%
2023/12/25	1	118.00	1	117.50	117.50	0	13,135	0.00%
2023/12/22	1	117.50	8	116.06	116.00	-7	13,138	-0.05%
2023/12/21	8	115.63	3	115.00	115.00	5	13,158	0.04%
2023/12/20	5	117.30	3	117.67	117.50	2	13,256	0.02%
2023/12/19	12.1	117.67	7.3	117.71	117.00	4.8	13,432	0.04%
2023/12/18	7.1	121.13	7	120.71	120.50	0.1	13,267	0.00%
2023/12/15	10	123.25	11	121.91	122.00	-1	13,270	-0.01%
2023/12/14	9.1	125.22	6	124.92	125.00	3.1	12,954	0.02%
2023/12/13	4	125.63	2	125.50	124.50	2	12,770	0.02%
2023/12/12	5	126.10	1	125.00	125.00	4	12,593	0.03%
2023/12/11	2.1	125.93	5	125.70	126.00	-2.9	12,486	-0.02%
2023/12/08	8.1	127.62	17.1	126.27	126.00	-9	12,323	-0.07%
2023/12/07	37.2	130.27	31.3	129.30	126.50	5.9	12,095	0.05%
2023/12/06	32.2	128.56	29.5	128.23	126.50	2.7	11,279	0.02%
2023/12/05	56.1	127.85	44.5	128.41	129.50	11.6	10,637	0.11%
2023/12/04	8.6	125.01	7.1	124.79	126.50	1.5	9,665	0.02%
2023/12/01	5	122.20	2	122.25	120.50	3	9,186	0.03%
2023/11/30	11.2	122.40	10.1	121.96	121.50	1.1	8,955	0.01%
2023/11/29	11	121.32	9	121.39	121.00	2	8,700	0.02%
2023/11/28	7.1	121.87	15	122.53	124.00	-7.9	8,670	-0.09%
2023/11/27	16.2	122.04	30.4	120.85	119.00	-14.1	8,074	-0.17%
2023/11/24	11.3	111.56	12.6	112.44	117.00	-1.4	7,031	-0.02%
2023/11/22	0.1	102.00	0	0.00	102.50	0.1	6,087	0.00%
2023/11/21	0.1	103.00	2	102.00	102.50	-2	6,262	-0.03%
2023/11/20	1	102.50	0	0.00	102.50	1	6,700	0.01%
2023/11/17	1.1	104.02	1	104.00	104.00	0.1	6,811	0.00%
2023/11/15	1	103.50	6.3	103.48	103.50	-5.3	7,245	-0.07%
2023/11/14	1	101.00	1	102.50	102.00	0	7,559	0.00%
2023/11/13	1	101.00	1	101.00	101.00	0	7,712	0.00%
2023/11/10	1.1	101.00	4.2	102.46	102.50	-3.2	7,809	-0.04%
2023/11/09	0.1	100.00	0	0.00	99.30	0.1	7,914	0.00%
2023/11/08	1	100.50	1.1	102.00	100.50	-0.1	8,173	0.00%
2023/11/07	0	0.00	1	101.99	102.50	-1	8,286	-0.01%
2023/11/06	1	102.00	0.7	101.00	100.50	0.3	8,595	0.00%
2023/11/03	0.3	97.81	2	97.80	98.30	-1.7	8,862	-0.02%
2023/11/01	1.1	93.98	1	93.90	94.50	0.1	9,171	0.00%
2023/10/31	8.1	96.59	5	96.10	93.20	3.1	9,418	0.03%
2023/10/30	2.1	98.68	0	0.00	97.60	2.1	9,597	0.02%
2023/10/27	0.1	99.90	0	0.00	99.10	0.1	10,035	0.00%
2023/10/26	1.2	100.43	7	100.64	100.00	-5.8	10,689	-0.05%
2023/10/25	2	101.50	4.1	102.12	102.00	-2.1	10,942	-0.02%
2023/10/24	0.1	100.50	1	99.60	100.00	-1	11,195	-0.01%
2023/10/23	2	97.65	5.8	99.61	99.90	-3.8	11,515	-0.03%
2023/10/20	3.7	95.94	10	96.00	96.20	-6.3	12,125	-0.05%
2023/10/19	1.3	98.56	2	99.65	98.10	-0.7	12,985	-0.01%
2023/10/18	3.1	99.65	2	99.55	99.00	1.1	15,240	0.01%
2023/10/17	8.1	101.12	3	103.17	100.00	5.1	15,255	0.03%
2023/10/16	0	0.00	1	101.00	102.50	-1	15,299	-0.01%
2023/10/13	6.5	102.49	0	0.00	102.50	6.5	15,899	0.04%
2023/10/11	2	105.50	0	0.00	105.00	2	17,571	0.01%
2023/10/05	0	0.00	1.2	107.50	108.00	-1.2	18,353	-0.01%
2023/10/04	2	106.25	4	107.00	106.00	-2	18,485	-0.01%
2023/10/03	6	109.25	3	108.50	107.50	3	18,637	0.02%
2023/10/02	0	0.00	1	109.00	109.00	-1	18,658	-0.01%
2023/09/28	0	0.00	3.1	106.70	107.50	-3.1	18,760	-0.02%
2023/09/27	0	106.00	1	105.50	106.00	-1	18,958	-0.01%
2023/09/26	1	106.49	2	107.50	106.50	-1	19,279	-0.01%
2023/09/25	6	105.50	7.6	105.43	106.50	-1.6	19,535	-0.01%
2023/09/22	3	103.00	6.3	101.94	102.00	-3.3	19,807	-0.02%
2023/09/21	6.4	99.10	9	98.84	98.70	-2.6	19,786	-0.01%
2023/09/20	3.1	100.00	6	100.50	100.50	-2.9	20,212	-0.01%
2023/09/18	4.1	102.26	1	102.50	101.50	3.1	21,570	0.01%
2023/09/15	4	103.00	7	102.93	103.50	-3	21,917	-0.01%
2023/09/14	3	103.50	3	104.00	104.00	0	22,855	0.00%
2023/09/13	3.1	102.99	4	102.25	103.00	-1	24,493	0.00%
2023/09/12	3.1	102.70	8	103.38	104.00	-5	25,234	-0.02%
2023/09/11	5.1	105.35	0	0.00	103.50	5.1	25,422	0.02%
2023/09/08	9.1	107.11	8	107.00	107.00	1.1	25,417	0.00%
2023/09/07	8.3	109.07	2	108.50	108.50	6.3	25,460	0.02%
2023/09/06	5.2	110.81	2	111.75	110.50	3.2	25,598	0.01%
2023/09/05	3	110.50	5	110.70	110.50	-2	25,749	-0.01%
2023/09/04	7	110.50	6	110.75	110.50	1	26,296	0.00%
2023/09/01	14	112.86	5	113.80	111.50	9	26,383	0.03%
2023/08/31	2	113.25	3	113.17	113.50	-1	26,307	0.00%
2023/08/30	9	113.06	3	113.67	112.50	6	26,707	0.02%
2023/08/29	6	113.42	5	112.70	113.50	1	27,595	0.00%
2023/08/28	5	112.40	7	113.64	112.00	-2	27,759	-0.01%
2023/08/25	6	114.50	3	115.67	113.50	3	28,023	0.01%
2023/08/24	4	114.75	15.5	115.63	115.00	-11.5	28,049	-0.04%
2023/08/23	7	110.57	8	110.38	110.00	-1	27,866	0.00%
2023/08/22	12.1	111.70	9	112.06	110.00	3.1	28,028	0.01%
2023/08/21	6.2	114.35	4	113.50	113.50	2.2	28,267	0.01%
2023/08/18	2.4	114.54	7	113.57	113.00	-4.6	28,524	-0.02%
2023/08/17	6.2	109.76	1	108.50	110.00	5.2	29,040	0.02%
2023/08/16	5	108.80	4	109.25	110.50	1	30,136	0.00%
2023/08/15	3.3	111.68	23	112.04	111.50	-19.7	30,547	-0.06%
2023/08/14	22.1	109.32	7	110.71	108.50	15.1	30,904	0.05%
2023/08/11	2	114.75	5.1	114.50	114.50	-3	30,741	-0.01%
2023/08/10	18.1	114.82	18	115.56	114.00	0.1	30,744	0.00%
2023/08/09	15	117.53	16	116.44	116.00	-1	30,557	0.00%
2023/08/08	11	115.27	8	115.50	115.00	3	30,456	0.01%
2023/08/07	21	115.10	16.1	115.94	116.50	4.9	30,508	0.02%
2023/08/04	10.1	114.63	21	115.48	116.00	-10.9	30,557	-0.04%
2023/08/02	14.7	112.75	9	111.56	110.50	5.7	30,912	0.02%
2023/08/01	16.4	114.08	15	114.50	114.00	1.4	31,242	0.00%
2023/07/31	29.2	117.80	18.1	118.07	117.00	11.1	31,031	0.04%
2023/07/28	12	111.54	9	112.06	112.50	3	30,730	0.01%
2023/07/27	3.2	110.06	7.3	110.50	110.50	-4.1	30,849	-0.01%
2023/07/26	11.1	109.04	8.2	108.29	108.00	2.9	31,164	0.01%
2023/07/25	18.1	110.64	22	109.25	111.50	-4	30,943	-0.01%
2023/07/24	17.4	108.99	19.1	108.38	106.00	-1.7	30,413	-0.01%
2023/07/21	51.6	109.78	60.2	111.05	112.50	-8.6	29,560	-0.03%
2023/07/20	8.4	110.50	0	0.00	110.50	8.4	27,579	0.03%
2023/07/19	8	122.50	0.2	122.50	122.50	7.8	27,680	0.03%
2023/07/18	36.2	139.00	28	138.52	136.00	8.2	27,923	0.03%
2023/07/17	50.2	143.31	60.5	143.43	141.00	-10.3	27,568	-0.04%
2023/07/14	27.2	135.82	57	137.02	137.50	-29.8	26,769	-0.11%
2023/07/13	14.2	134.11	5.1	134.50	134.00	9.1	26,358	0.03%
2023/07/12	23.1	135.63	29.7	135.53	135.00	-6.7	26,624	-0.02%
2023/07/11	8	133.19	11	133.64	132.50	-3	26,629	-0.01%
2023/07/10	8	131.75	6.1	131.59	131.50	1.9	27,644	0.01%
2023/07/07	4	129.63	1	131.00	129.50	3	29,020	0.01%
2023/07/06	12.1	131.04	6	131.25	131.00	6.1	30,136	0.02%
2023/07/05	28.1	132.43	21	130.93	130.50	7.1	30,694	0.02%
2023/07/04	29	135.66	18	134.61	134.50	11	30,911	0.04%
2023/07/03	15	137.67	15	137.43	138.00	0	30,585	0.00%
2023/06/30	20.1	134.09	18	135.64	137.00	2.1	30,420	0.01%
2023/06/29	3	130.00	4	131.13	132.00	-1	30,058	0.00%
2023/06/28	15	130.93	8	129.19	129.00	7	29,950	0.02%
2023/06/27	43	135.79	56.2	134.55	132.00	-13.2	29,588	-0.04%
2023/06/26	40.1	133.38	27.2	133.76	133.50	12.9	28,728	0.04%
2023/06/21	25.1	131.08	22	131.68	132.50	3.1	28,415	0.01%
2023/06/20	43.1	133.82	55.3	132.67	132.00	-12.2	28,198	-0.04%
2023/06/19	92.4	129.56	90.3	129.71	128.50	2.1	27,496	0.01%
2023/06/16	6	123.33	18.7	126.19	128.00	-12.7	26,242	-0.05%
2023/06/15	8.1	115.72	7.3	115.91	116.50	0.8	25,876	0.00%
2023/06/14	18	113.31	10	113.05	112.50	8	25,834	0.03%
2023/06/13	5	112.40	7	112.50	113.00	-2	26,087	-0.01%
2023/06/12	11.2	112.32	2	111.75	112.00	9.2	26,193	0.04%
2023/06/09	3	114.33	1	114.50	114.50	2	26,243	0.01%
2023/06/08	17.1	117.44	24.1	116.77	115.50	-7	26,403	-0.03%
2023/06/07	6	114.50	9.1	114.89	115.50	-3.1	26,307	-0.01%
2023/06/06	16.1	113.72	7	113.50	113.50	9.1	26,795	0.03%
2023/06/05	15.2	116.69	13	116.58	115.00	2.2	27,143	0.01%
2023/06/02	39.2	118.42	29.7	117.94	117.00	9.5	27,268	0.03%
2023/06/01	9	114.06	2.2	114.05	113.50	6.8	26,580	0.03%
2023/05/31	13	114.08	7	114.29	114.50	6	26,685	0.02%
2023/05/30	10.1	112.01	8	113.06	112.00	2.1	26,711	0.01%
2023/05/29	8	113.75	12	114.21	113.50	-4	26,795	-0.01%
2023/05/26	14	112.71	28	111.55	112.00	-14	26,934	-0.05%
2023/05/25	15.1	114.03	15	114.53	112.50	0.1	27,119	0.00%
2023/05/24	13.1	111.96	6	111.92	112.50	7.1	27,238	0.03%
2023/05/23	31	115.66	23	115.30	114.00	8	27,844	0.03%
2023/05/22	20.1	116.33	21.5	116.78	117.00	-1.4	27,613	-0.01%
2023/05/19	11	110.68	20.2	109.10	109.00	-9.2	27,075	-0.03%
2023/05/18	16.1	108.03	19.1	108.29	108.00	-3	27,176	-0.01%
2023/05/17	11	106.14	5	105.60	105.00	6	28,152	0.02%
2023/05/16	8	104.38	12	104.75	105.00	-4	28,366	-0.01%
2023/05/15	10	104.35	10	104.85	104.50	0	28,463	0.00%
2023/05/12	9.1	102.61	3	102.18	104.50	6	28,779	0.02%
2023/05/11	9.1	102.61	3	102.18	101.00	6	29,244	0.02%
2023/05/10	21	104.36	23	104.54	106.00	-2	29,307	-0.01%
2023/05/09	36	104.79	25	104.18	103.50	11	29,207	0.04%
2023/05/08	16.3	110.17	19.3	110.61	110.50	-3	28,694	-0.01%
2023/05/05	14	107.96	10	107.60	108.00	4	28,409	0.01%
2023/05/04	10.1	108.04	25	107.96	109.50	-15	28,632	-0.05%
2023/05/03	24.1	106.06	14	106.32	105.50	10.1	28,745	0.03%
2023/05/02	5	107.10	24	107.02	108.00	-19	29,213	-0.07%
2023/04/28	5	101.90	6	101.67	101.50	-1	29,050	0.00%
2023/04/27	5.1	100.78	8	100.86	101.00	-2.9	29,303	-0.01%
2023/04/26	6	102.42	6	102.00	103.00	0	29,210	0.00%
2023/04/25	22	104.00	7.3	102.82	102.50	14.7	29,185	0.05%
2023/04/24	13	104.46	6	104.92	105.00	7	29,020	0.02%
2023/04/21	25.3	103.75	7	103.00	102.50	18.3	29,141	0.06%
2023/04/20	11	107.91	8	106.19	105.50	3	29,050	0.01%
2023/04/19	17	108.97	6	107.58	108.00	11	29,152	0.04%
2023/04/18	23.2	109.16	18.5	109.05	109.00	4.7	29,337	0.02%
2023/04/17	17.4	108.15	18	109.56	109.00	-0.6	29,711	0.00%
2023/04/14	13.5	106.28	9	105.94	105.50	4.5	30,650	0.01%
2023/04/13	51.2	110.24	51	110.58	108.00	0.2	31,030	0.00%
2023/04/12	58.6	113.51	77.4	114.09	115.00	-18.8	29,982	-0.06%
2023/04/11	212.2	109.31	224.1	106.23	108.00	-11.8	28,569	-0.04%	大買/大賣/
2023/04/10	28.1	99.33	51.6	99.70	101.50	-23.5	27,451	-0.09%
2023/04/07	29	97.82	20.4	97.22	96.80	8.7	27,042	0.03%
2023/04/06	1	94.80	1	95.30	95.70	0	26,696	0.00%
2023/03/31	7	94.86	4	94.98	94.60	3	26,774	0.01%
2023/03/30	2	94.95	2	95.15	96.00	0	26,767	0.00%
2023/03/29	9.2	95.49	9.2	95.87	94.70	0	26,888	0.00%
2023/03/28	10	94.30	6	94.58	94.80	4	27,207	0.01%
2023/03/27	10	95.27	6	94.77	94.50	4	27,414	0.01%
2023/03/24	6	96.05	3	97.00	95.90	3	27,702	0.01%
2023/03/23	17.6	96.80	3	96.50	95.90	14.6	28,349	0.05%
2023/03/22	17	97.71	12	98.55	97.00	5	28,665	0.02%
2023/03/21	15	99.81	26	99.43	98.50	-11	28,670	-0.04%
2023/03/20	24.1	97.19	33	97.48	98.80	-8.9	28,472	-0.03%
2023/03/17	5	93.18	3	93.83	94.90	2	28,219	0.01%
2023/03/16	28.3	93.89	29.9	92.69	93.20	-1.6	28,177	-0.01%
2023/03/15	10	95.81	9	95.74	95.00	1	28,284	0.00%
2023/03/14	20.2	96.36	16	96.27	94.70	4.2	29,368	0.01%
2023/03/13	19	95.17	28	95.05	95.50	-9	29,706	-0.03%
2023/03/10	14.1	97.08	6	98.47	96.90	8.1	30,663	0.03%
2023/03/09	67	99.19	27	99.47	100.50	40	30,515	0.13%
2023/03/08	17.1	100.24	24	100.25	100.50	-6.9	30,102	-0.02%
2023/03/07	27	98.29	51	98.53	98.50	-24	29,772	-0.08%
2023/03/06	13	96.35	10	96.47	97.00	3	29,510	0.01%
2023/03/03	21	96.73	20	95.40	94.60	1	29,941	0.00%
2023/03/02	12	96.60	9	96.67	96.10	3	29,813	0.01%
2023/03/01	31	95.95	38	95.20	96.50	-7	29,532	-0.02%
2023/02/24	24	96.25	24	95.78	94.90	0	29,498	0.00%
2023/02/23	18.1	95.91	21.1	96.04	95.70	-3	29,418	-0.01%
2023/02/22	65	95.77	72.2	95.40	94.20	-7.2	29,235	-0.02%
2023/02/21	79	95.55	63	95.37	96.40	16	29,050	0.06%
2023/02/20	19	91.43	10	91.32	92.10	9	28,150	0.03%
2023/02/17	56.2	89.00	45.2	89.21	90.70	11.1	27,666	0.04%
2023/02/16	68.1	87.66	70	87.89	87.80	-1.9	27,018	-0.01%
2023/02/15	78.1	88.22	86	88.18	86.50	-7.9	26,505	-0.03%
2023/02/14	27	83.64	29.1	84.02	84.10	-2.1	25,066	-0.01%
2023/02/13	29	81.50	34	82.11	83.00	-5	24,737	-0.02%
2023/02/10	25	83.31	19.1	82.86	81.90	6	24,572	0.02%
2023/02/09	60.1	81.86	64.3	81.90	82.00	-4.2	24,140	-0.02%
2023/02/08	37.2	80.12	44.1	79.85	79.20	-6.9	23,532	-0.03%
2023/02/07	3	79.17	1.3	79.43	79.20	1.7	23,300	0.01%
2023/02/06	20.1	78.34	29	78.41	78.40	-8.9	23,265	-0.04%
2023/02/03	9.1	78.13	4	78.90	78.10	5.1	23,280	0.02%
2023/02/02	11	80.07	10.1	80.84	79.80	1	23,012	0.00%
2023/02/01	30.1	81.16	29	80.66	80.20	1.1	22,598	0.00%
2023/01/31	29.2	79.46	32.5	78.95	81.00	-3.3	22,175	-0.01%
2023/01/30	14.2	74.08	28.1	74.30	75.50	-13.9	21,424	-0.06%
2023/01/17	20	73.29	23	72.95	73.10	-3	21,062	-0.01%
2023/01/16	6	70.73	6	71.50	71.60	0	20,731	0.00%
2023/01/13	9	70.63	7	70.40	70.60	2	20,671	0.01%
2023/01/12	8	71.35	1	71.20	71.20	7	20,626	0.03%
2023/01/11	15	73.32	11.1	72.42	72.00	3.9	20,520	0.02%
2023/01/10	34.1	72.73	19	72.32	72.40	15.1	20,260	0.07%
2023/01/09	12	72.13	24.1	72.55	73.20	-12.1	20,082	-0.06%
2023/01/06	25.3	71.41	23	71.82	72.70	2.2	19,803	0.01%
2023/01/05	41.1	72.68	32	72.53	71.90	9.1	19,569	0.05%
2023/01/04	69.3	75.20	58.1	75.19	74.00	11.2	18,947	0.06%
2023/01/03	55.1	70.41	71.2	71.22	72.10	-16.1	17,477	-0.09%
2022/12/30	2	67.70	16	67.91	67.20	-14	16,587	-0.08%
2022/12/29	3	66.63	2	66.50	67.00	1	16,476	0.01%
2022/12/28	3.1	67.39	2	67.85	67.00	1.1	16,418	0.01%
2022/12/27	23	67.90	19	67.54	67.40	4	16,377	0.02%
2022/12/26	7	66.37	0.5	66.60	66.50	6.6	16,059	0.04%
2022/12/23	5	66.46	4	66.03	66.00	1	16,020	0.01%
2022/12/22	5	66.28	5	66.40	65.90	0	15,969	0.00%
2022/12/21	16.1	65.89	13.1	65.88	65.50	3.1	15,986	0.02%
2022/12/20	7.2	65.27	8.1	65.02	64.00	-0.9	15,893	-0.01%
2022/12/19	10.1	66.23	6	66.55	66.00	4.1	15,688	0.03%
2022/12/16	9.3	67.94	8.1	67.98	68.30	1.2	15,539	0.01%
2022/12/15	16	67.82	23	67.88	68.50	-7	15,149	-0.05%
2022/12/14	5	65.50	11.1	66.01	66.50	-6.1	14,477	-0.04%
2022/12/13	7	65.00	9.1	65.35	63.60	-2.1	14,285	-0.01%
2022/12/12	13.1	64.67	13	64.42	64.00	0.1	14,425	0.00%
2022/12/09	5.1	63.55	3	63.67	63.70	2.1	14,465	0.01%
2022/12/08	14	62.85	9.1	62.82	63.10	5	14,355	0.03%
2022/12/07	31	63.74	31.1	64.14	62.80	-0.1	14,172	0.00%
2022/12/06	29.1	65.71	29	66.17	64.50	0.1	13,764	0.00%
2022/12/05	15	65.18	7.1	65.04	64.80	8	12,633	0.06%
2022/12/02	17	62.02	55.4	63.98	65.20	-38.4	12,341	-0.31%
2022/12/01	4	59.70	12	59.79	59.30	-8	11,167	-0.07%
2022/11/30	11.2	58.59	9.1	58.82	58.90	2.1	11,006	0.02%
2022/11/29	13	58.03	11	58.23	57.90	2	10,836	0.02%
2022/11/28	6.3	57.52	12	57.27	58.50	-5.7	10,752	-0.05%
2022/11/25	17	58.06	5	58.22	57.20	12	10,536	0.11%
2022/11/24	4	55.88	13	55.56	55.80	-9	10,090	-0.09%
2022/11/23	3	54.77	4	54.63	54.60	-1	10,199	-0.01%
2022/11/22	9	55.29	3	55.50	55.10	6	10,247	0.06%
2022/11/21	14.1	55.37	16	55.79	55.70	-1.9	10,152	-0.02%
2022/11/18	13	54.63	4	54.33	54.20	9	10,005	0.09%
2022/11/17	19	54.79	4	54.63	55.40	15	9,856	0.15%
2022/11/15	3	53.60	7	53.34	53.20	-4	9,931	-0.04%
2022/11/14	1	52.20	6	51.92	52.50	-5	10,096	-0.05%
2022/11/11	2	52.05	1.1	51.95	51.70	0.9	10,244	0.01%
2022/11/10	4.2	51.79	4	51.78	51.80	0.2	10,364	0.00%
2022/11/09	3	53.10	2	53.00	53.10	1	10,932	0.01%
2022/11/08	3	54.03	9	53.40	52.90	-6	11,144	-0.05%
2022/11/07	3	53.30	2	52.90	53.50	1	11,328	0.01%
2022/11/04	7	53.00	4	52.90	53.00	3	11,785	0.03%
2022/11/03	7	52.44	2	52.60	52.80	5	12,344	0.04%
2022/11/02	2.1	51.88	2	52.10	52.20	0.1	12,540	0.00%
2022/11/01	1	52.20	9	51.31	52.40	-8	12,539	-0.06%
2022/10/31	6	49.42	0	0.00	49.40	6	12,488	0.05%
2022/10/28	1	49.05	25	49.53	49.05	-24	12,647	-0.19%
2022/10/27	0	0.00	1	50.40	50.70	-1	12,840	-0.01%
2022/10/26	10.1	50.53	10	50.57	50.00	0.1	13,071	0.00%
2022/10/25	2	51.55	6	51.52	51.10	-4	13,337	-0.03%
2022/10/21	5	52.62	3	52.67	52.10	2	14,806	0.01%
2022/10/20	5.1	52.92	7	53.57	52.80	-1.9	14,905	-0.01%
2022/10/19	6	55.00	1	55.00	54.20	5	14,966	0.03%
2022/10/18	1.1	54.98	1	54.40	54.40	0.1	15,164	0.00%
2022/10/17	2.1	53.76	2	54.30	54.50	0.1	15,381	0.00%
2022/10/14	4	55.53	11	55.65	55.40	-7	15,541	-0.05%
2022/10/13	5	55.06	8	54.24	53.20	-3	15,544	-0.02%
2022/10/12	3.1	55.41	1	56.20	56.10	2.1	15,480	0.01%
2022/10/11	2	56.35	2	56.65	56.40	0	15,523	0.00%
2022/10/07	1	57.60	1	57.00	57.10	0	15,900	0.00%
2022/10/06	3	57.43	1	57.50	57.50	2	16,073	0.01%
2022/10/05	6	57.75	12	57.92	57.00	-6	16,339	-0.04%
2022/10/04	2	56.80	3	57.50	57.20	-1	16,400	-0.01%
2022/10/03	7	56.40	3	56.53	56.20	4	16,561	0.02%
2022/09/30	10	56.71	1	57.00	56.90	9	16,874	0.05%
2022/09/29	5	57.96	5	58.24	57.00	0	17,211	0.00%
2022/09/28	25	58.70	23	57.75	57.60	2	17,426	0.01%
2022/09/27	14	60.51	16	60.94	60.90	-2	17,803	-0.01%
2022/09/26	44.3	62.11	17	60.82	60.60	27.3	18,300	0.15%
2022/09/23	24	64.85	6	64.00	63.80	18	19,012	0.09%
2022/09/22	2	65.20	12	66.43	66.60	-10	19,281	-0.05%
2022/09/21	10	65.91	25	66.20	65.40	-15	19,677	-0.08%
2022/09/20	19	64.97	19	65.40	66.30	0	20,980	0.00%
2022/09/19	19	65.51	43	66.82	64.20	-24	21,765	-0.11%
2022/09/16	17	65.41	17	66.57	64.50	0	21,976	0.00%
2022/09/15	26	66.56	1	65.90	66.00	25	21,874	0.11%
2022/09/14	4	65.38	3	65.40	65.80	1	21,968	0.00%
2022/09/13	4	66.40	0	0.00	66.10	4	21,968	0.02%
2022/09/12	4	66.08	11	66.18	66.00	-7	21,911	-0.03%
2022/09/08	5	65.98	27	66.30	66.90	-22	21,750	-0.10%
2022/09/07	1	64.20	3.1	63.76	63.80	-2.1	21,449	-0.01%
2022/09/06	16	63.92	9	63.53	63.50	7	21,508	0.03%
2022/09/05	2	65.20	2	65.20	65.20	0	21,382	0.00%
2022/09/02	12.1	64.84	2	65.15	64.80	10.1	21,343	0.05%
2022/09/01	3	66.27	6.1	65.65	65.80	-3.1	21,248	-0.01%
2022/08/31	18	66.42	16	66.67	66.20	2	21,323	0.01%
2022/08/30	9	65.96	4.6	65.99	66.30	4.4	21,126	0.02%
2022/08/29	8	63.78	34	63.73	64.40	-26	20,859	-0.12%
2022/08/26	4	64.25	8.9	64.36	64.20	-4.9	20,704	-0.02%
2022/08/25	7	65.64	7	65.54	65.00	0	20,571	0.00%
2022/08/24	8	65.41	7	65.57	65.40	1	20,454	0.00%
2022/08/23	8	65.26	9	65.39	65.80	-1	20,401	0.00%
2022/08/22	31.6	65.18	38.1	65.41	65.00	-6.5	20,372	-0.03%
2022/08/19	7.5	64.24	12	64.11	63.70	-4.5	19,978	-0.02%
2022/08/18	2	63.70	2.1	63.80	64.00	-0.1	19,698	0.00%
2022/08/17	4	62.08	7	62.29	62.00	-3	19,495	-0.02%
2022/08/16	32	63.31	37.5	64.04	62.10	-5.5	19,317	-0.03%
2022/08/15	6	63.95	9.4	64.20	64.70	-3.4	18,711	-0.02%
2022/08/12	16.5	62.96	18	62.63	63.10	-1.5	18,500	-0.01%
2022/08/11	19	62.21	18	62.65	62.90	1	18,272	0.01%
2022/08/10	22	60.76	62	60.50	61.50	-40	17,823	-0.22%
2022/08/09	4.5	58.83	3	59.00	58.40	1.5	17,220	0.01%
2022/08/08	4.1	57.81	3	58.23	58.30	1.1	17,080	0.01%
2022/08/05	1	57.50	3	57.80	57.70	-2	17,148	-0.01%
2022/08/04	7.5	57.22	7.1	56.89	57.30	0.4	17,228	0.00%
2022/08/03	3	58.03	6	57.28	57.70	-3	17,106	-0.02%
2022/08/02	3	58.33	7	58.77	58.90	-4	16,927	-0.02%
2022/08/01	15	58.69	47.1	59.14	59.10	-32.1	16,851	-0.19%
2022/07/29	35.2	57.48	32	57.70	58.20	3.2	16,566	0.02%
2022/07/28	16	56.06	49.8	56.68	56.70	-33.8	15,807	-0.21%
2022/07/27	9	53.71	49	54.29	54.40	-40	15,127	-0.26%
2022/07/26	8	53.51	12	53.63	53.40	-4	15,289	-0.03%
2022/07/25	21	53.21	7.1	53.20	52.90	14	15,443	0.09%
2022/07/22	3	54.73	9	55.00	54.80	-6	15,678	-0.04%
2022/07/21	29	53.19	43	52.83	53.90	-14	15,833	-0.09%
2022/07/20	3	54.50	7	54.40	54.10	-4	16,130	-0.02%
2022/07/19	4	54.88	6	54.87	54.60	-2	16,269	-0.01%
2022/07/18	9	54.57	8	54.65	54.60	1	16,315	0.01%
2022/07/15	53.4	55.07	29	54.57	54.00	24.4	16,492	0.15%
2022/07/14	19	55.41	21	56.04	56.40	-2	16,753	-0.01%
2022/07/13	13	55.07	15	55.56	54.80	-2	17,209	-0.01%
2022/07/12	4	54.45	4	54.35	54.10	0	17,341	0.00%
2022/07/11	8	54.35	10	54.78	55.00	-2	18,146	-0.01%
2022/07/08	46	54.78	12	54.73	54.20	34	18,223	0.19%
2022/07/07	10	54.81	18	55.01	55.50	-8	17,929	-0.04%
2022/07/06	15	54.63	7	54.51	54.10	8	17,590	0.05%
2022/07/05	25	55.04	11.2	55.42	54.70	13.8	17,415	0.08%
2022/07/04	23.3	54.99	29	55.29	55.60	-5.7	16,970	-0.03%
2022/07/01	66	56.57	71.1	56.22	55.50	-5.1	16,541	-0.03%
2022/06/30	9.1	55.10	7	55.11	55.10	2.1	15,706	0.01%
2022/06/29	16.4	54.91	18	54.64	54.40	-1.6	15,419	-0.01%
2022/06/28	50	55.40	49.1	55.58	55.00	1	15,986	0.01%
2022/06/27	32	54.49	33.1	54.81	54.90	-1.1	14,665	-0.01%
2022/06/24	22.1	52.41	31	52.51	53.80	-8.9	13,696	-0.06%
2022/06/23	6	49.17	1	48.95	48.95	5	13,228	0.04%
2022/06/22	5	49.35	8	48.95	49.05	-3	13,237	-0.02%
2022/06/21	2	48.45	5	47.70	48.55	-3	13,481	-0.02%
2022/06/20	11	47.43	1	47.10	46.90	10	13,750	0.07%
2022/06/17	3	47.55	14	47.98	47.95	-11	14,125	-0.08%
2022/06/16	6	47.93	1	47.75	47.65	5	14,939	0.03%
2022/06/15	17	48.35	9	48.18	48.05	8	15,203	0.05%
2022/06/14	17	49.30	1	48.90	49.30	16	15,377	0.10%
2022/06/13	20	49.95	0	0.00	49.95	20	16,195	0.12%
2022/06/10	4	50.83	1.1	50.95	51.30	2.9	16,713	0.02%
2022/06/09	0.2	50.90	0	0.00	51.10	0.2	17,198	0.00%
2022/06/08	1	50.10	0	0.00	49.80	1	17,165	0.01%
2022/06/07	1	50.40	2	50.45	50.10	-1	17,206	-0.01%
2022/06/02	6	50.43	5	50.20	50.20	1	17,196	0.01%
2022/06/01	10	50.65	0	0.00	50.80	10	17,172	0.06%
2022/05/31	1	51.00	0	0.00	51.50	1	17,112	0.01%
2022/05/30	12	51.92	2	51.50	51.90	10	17,036	0.06%
2022/05/27	1	49.50	1	49.80	49.80	0	16,810	0.00%
2022/05/24	2	49.78	2	49.23	49.00	0	16,638	0.00%
2022/05/23	1	50.10	2	50.10	50.10	-1	16,545	-0.01%
2022/05/20	0	0.00	1	49.05	48.95	-1	16,469	-0.01%
2022/05/19	1	48.75	1	48.95	49.00	0	16,405	0.00%
2022/05/18	4	49.66	0	0.00	49.45	4	16,350	0.02%
2022/05/17	2	49.70	2	49.50	49.75	0	16,270	0.00%
2022/05/16	1	48.85	6	48.89	49.45	-5	16,202	-0.03%
2022/05/13	1	49.30	68.1	48.18	48.75	-67.1	16,067	-0.42%
2022/05/12	42	46.84	38	46.81	46.35	4	15,880	0.03%
2022/05/11	31	48.97	33.3	49.00	48.05	-2.3	15,656	-0.01%
2022/05/10	5	49.62	2	50.35	49.50	3	15,557	0.02%
2022/05/09	52	50.00	51.1	49.96	50.00	0.9	15,465	0.01%
2022/05/06	10	52.03	16	51.83	51.80	-6	15,251	-0.04%
2022/05/05	11	52.86	5	53.28	52.40	6	15,171	0.04%
2022/05/04	5	52.38	4	52.55	52.60	1	15,094	0.01%
2022/05/03	44	52.86	14	52.51	52.50	30	14,998	0.20%
2022/04/29	28	54.63	12	54.77	54.40	16	14,716	0.11%
2022/04/28	61.2	56.93	29	57.90	55.60	32.2	14,435	0.22%
2022/04/27	12	56.62	11	57.18	57.00	1	13,926	0.01%
2022/04/26	1	57.30	44.2	56.47	56.40	-43.2	13,487	-0.32%
2022/04/25	46	54.48	28	54.09	54.10	18	12,923	0.14%
2022/04/22	7	55.91	13	56.35	56.50	-6	12,677	-0.05%
2022/04/21	44	56.39	18	56.82	56.30	26	12,534	0.21%
2022/04/20	47	57.36	47	57.92	57.60	0	12,214	0.00%
2022/04/19	19.5	56.70	31.1	56.72	57.30	-11.6	11,523	-0.10%
2022/04/18	41	55.63	28	55.54	55.30	13	10,878	0.12%
2022/04/15	17	55.78	35.2	55.94	55.60	-18.2	10,439	-0.17%
2022/04/14	20	53.97	32.2	54.39	55.50	-12.2	9,471	-0.13%
2022/04/13	2	52.85	3	52.87	52.90	-1	9,118	-0.01%
2022/04/12	14	52.37	3	52.43	52.80	11	9,096	0.12%
2022/04/11	6.1	53.39	17	53.79	53.60	-10.9	8,999	-0.12%
2022/04/08	4	52.68	25.1	52.67	52.90	-21.1	8,831	-0.24%
2022/04/07	27	52.57	3	52.60	51.60	24	8,700	0.28%
2022/04/06	27	53.36	21	53.76	53.90	6	8,537	0.07%
2022/04/01	27.2	53.83	16	54.16	54.00	11.2	8,419	0.13%
2022/03/31	29.2	55.28	48.2	56.35	54.70	-19.1	8,231	-0.23%
2022/03/30	15	53.80	31.5	53.98	54.30	-16.5	7,199	-0.23%
2022/03/29	26	54.22	5	54.56	54.00	21	7,173	0.29%
2022/03/28	25.5	53.67	25.2	53.86	54.70	0.3	7,042	0.00%
2022/03/25	16.1	53.41	25	53.55	53.80	-8.9	6,846	-0.13%
2022/03/24	15.1	54.91	37.2	54.87	53.70	-22.1	6,702	-0.33%
2022/03/23	2.4	54.08	4	54.25	54.70	-1.6	6,272	-0.03%
2022/03/22	22	53.98	26.2	54.39	54.90	-4.2	5,971	-0.07%
2022/03/21	32.2	53.37	40.2	53.58	54.10	-8.1	5,535	-0.15%
2022/03/18	21	50.70	16	51.26	50.80	5	4,688	0.11%
2022/03/17	26.1	51.35	19	51.34	51.10	7.1	4,392	0.16%
2022/03/16	18.1	51.95	35.1	51.57	51.90	-17	4,011	-0.42%
2022/03/15	23.4	49.66	14	49.65	49.10	9.4	3,156	0.30%
2022/03/14	18	49.01	37	47.50	50.10	-19	2,651	-0.72%
2022/03/11	2	44.65	13	44.60	45.55	-11	2,123	-0.52%
2022/03/10	7	44.24	12	43.92	44.45	-5	1,991	-0.25%
2022/03/09	12	42.14	0	0.00	42.25	12	1,908	0.63%
2022/03/08	21	41.58	18	41.50	41.50	3	1,950	0.15%
2022/03/07	6	43.05	5	42.75	42.75	1	1,903	0.05%
2022/03/04	3	43.40	7	43.69	43.75	-4	1,915	-0.21%
2022/03/03	5	43.30	5	43.07	43.30	0	1,922	0.00%
2022/03/02	17	42.63	0	0.00	42.60	17	1,946	0.87%
2022/03/01	0	0.00	1	42.15	42.55	-1	1,975	-0.05%
2022/02/25	0	0.00	2	41.85	41.80	-2	1,986	-0.10%
2022/02/24	5	42.04	2	41.35	41.20	3	2,028	0.15%
2022/02/23	0	0.00	7	42.48	42.40	-7	2,053	-0.34%
2022/02/21	5	43.10	0	0.00	43.40	5	2,121	0.24%
2022/02/18	5	43.05	0	0.00	43.05	5	2,176	0.23%
2022/02/17	0	0.00	6	43.43	43.20	-6	2,319	-0.26%
2022/02/16	3	42.95	2	43.00	43.00	1	2,365	0.04%
2022/02/14	8	43.06	6	43.15	42.70	2	2,505	0.08%
2022/02/11	0	0.00	2	44.00	43.70	-2	2,526	-0.08%
2022/02/10	1	43.65	0	0.00	43.65	1	2,606	0.04%
2022/02/09	1	43.70	0	0.00	44.00	1	2,656	0.04%
2022/02/08	0	0.00	4	43.24	43.70	-4	2,668	-0.15%
2022/01/25	1	41.30	0.3	41.70	41.25	0.7	2,745	0.03%
2022/01/24	10	41.28	5	41.75	41.85	5	2,822	0.18%
2022/01/21	0	0.00	3	43.50	42.30	-3	2,841	-0.11%
2022/01/19	1	43.25	0	0.00	43.35	1	2,983	0.03%
2022/01/12	10	44.60	45	44.91	44.35	-35	4,166	-0.84%
2022/01/11	52	44.69	12	45.14	44.50	40	4,173	0.96%
2022/01/10	0	0.00	10	44.86	44.70	-10	4,154	-0.24%
2022/01/07	0	0.00	5	45.22	44.70	-5	4,168	-0.12%
2022/01/05	20	45.44	12	45.73	45.35	8	4,189	0.19%
2022/01/04	0	0.00	1	44.80	45.10	-1	4,176	-0.02%
2021/12/30	10	45.40	1	45.25	45.25	9	4,244	0.21%
2021/12/29	0	0.00	5	45.20	45.35	-5	4,370	-0.11%
2021/12/28	0	0.00	5	45.00	44.80	-5	4,372	-0.11%
2021/12/27	10	44.85	1	44.95	44.95	9	4,438	0.20%
2021/12/23	15	44.69	12	44.57	44.80	3	5,005	0.06%
2021/12/21	1	43.40	10	43.48	43.65	-9	5,292	-0.17%
2021/12/20	14	43.49	5	43.80	43.30	9	5,282	0.17%
2021/12/17	15	43.05	5	43.40	43.05	10	5,268	0.19%
2021/12/16	5	43.55	0	0.00	43.05	5	5,253	0.10%
2021/12/13	0	0.00	6	43.28	43.30	-6	5,242	-0.11%
2021/12/08	3.3	44.35	0	0.00	44.30	3.3	5,196	0.06%
2021/12/03	0	0.00	7	44.85	44.95	-7	5,122	-0.14%
2021/12/02	3	44.90	0	0.00	44.80	3	5,147	0.06%
2021/12/01	1	44.60	1	45.00	45.15	0	5,170	0.00%
2021/11/29	0	0.00	5	44.10	44.50	-5	5,193	-0.10%
2021/11/26	5	45.00	0	0.00	44.70	5	5,164	0.10%
2021/11/25	1	45.80	0	0.00	45.70	1	5,134	0.02%
2021/11/24	1	45.50	0	0.00	45.75	1	5,148	0.02%
2021/11/23	0	0.00	2	45.75	45.95	-2	5,135	-0.04%
2021/11/22	1	45.30	1	45.75	45.55	0	5,109	0.00%
2021/11/18	1	45.15	0	0.00	45.60	1	5,047	0.02%
2021/11/17	2	45.25	0	0.00	45.55	2	5,015	0.04%
2021/11/16	1	45.55	7	44.98	45.65	-6	4,981	-0.12%
2021/11/15	1	43.95	1	43.50	43.95	0	4,853	0.00%
2021/11/11	1	42.90	1	43.50	43.25	0	4,783	0.00%
2021/11/09	5	42.20	7	42.60	42.55	-2	4,734	-0.04%
2021/11/08	1	41.75	0	0.00	42.05	1	4,663	0.02%
2021/11/05	0	0.00	7	41.24	41.25	-7	4,663	-0.15%
2021/11/02	0	0.00	7	41.43	41.25	-7	4,741	-0.15%
2021/11/01	0	0.00	12	41.68	42.05	-12	4,685	-0.26%
2021/10/28	15	40.90	7	40.86	41.10	8	4,626	0.17%
2021/10/27	6	39.51	2	39.65	39.75	4	4,571	0.09%
2021/10/26	27	39.69	22	39.60	39.35	5	4,630	0.11%
2021/10/25	7	40.16	5	40.05	40.20	2	4,527	0.04%
2021/10/22	2	41.60	27	41.34	41.50	-25	4,748	-0.53%
2021/10/21	64	41.41	1	42.20	41.30	63	4,695	1.34%
2021/10/20	1	45.60	0	0.00	45.75	1	4,045	0.02%
2021/10/19	0	0.00	1	45.85	46.50	-1	4,018	-0.02%
2021/10/18	1	46.05	0	0.00	45.75	1	4,021	0.02%
2021/10/15	0	0.00	1	46.15	45.75	-1	4,047	-0.02%
2021/10/14	1	45.55	0	0.00	45.40	1	4,070	0.02%
2021/10/13	1	46.00	0	0.00	45.85	1	4,126	0.02%
2021/10/12	1	46.15	1	46.15	46.25	0	4,124	0.00%
2021/10/08	2	47.40	0	0.00	46.90	2	4,124	0.05%
2021/10/07	1	47.75	2	46.95	47.80	-1	4,125	-0.02%
2021/10/06	2	47.28	1	47.75	46.50	1	4,154	0.02%
2021/10/05	1	46.40	0	0.00	46.20	1	4,050	0.02%
2021/10/04	0	0.00	7	46.64	46.40	-7	4,066	-0.17%
2021/10/01	32	48.37	18	48.06	46.50	14	4,025	0.35%
2021/09/30	28	49.13	18	48.82	48.75	10	3,694	0.27%
2021/09/29	17	49.32	16	48.66	48.70	1	3,488	0.03%
2021/09/28	9	46.27	0	0.00	47.05	9	3,193	0.28%
2021/09/27	5	46.30	0	0.00	46.25	5	3,191	0.16%
2021/09/23	0	0.00	1	46.35	46.10	-1	3,285	-0.03%
2021/09/22	13	45.32	13	45.37	45.60	0	3,337	0.00%
2021/09/16	1	46.60	3	46.47	46.30	-2	3,559	-0.06%
2021/09/15	5	45.50	5	45.75	46.05	0	3,606	0.00%
2021/09/10	0	0.00	3	45.60	45.55	-3	4,257	-0.07%
2021/09/08	4	45.35	0	0.00	45.00	4	4,384	0.09%
2021/09/07	0	0.00	5	46.00	46.00	-5	4,414	-0.11%
2021/09/03	2	48.70	0	0.00	48.70	2	4,376	0.05%
2021/08/30	1	48.65	1	48.60	48.50	0	4,467	0.00%
2021/08/26	5	47.50	5	48.10	47.60	0	4,563	0.00%
2021/08/25	0	0.00	1	47.60	47.70	-1	4,605	-0.02%
2021/08/23	1	46.65	2	46.70	46.90	-1	4,666	-0.02%
2021/08/20	1	45.65	0	0.00	46.00	1	4,715	0.02%
2021/08/19	10	46.35	10	46.05	46.00	0	4,764	0.00%
2021/08/18	0	0.00	5	46.20	46.70	-5	4,801	-0.10%
2021/08/16	7	46.09	5	46.40	46.45	2	4,928	0.04%
2021/08/13	0	0.00	9	47.20	47.10	-9	4,912	-0.18%
2021/08/12	0	0.00	11	47.51	47.60	-11	4,969	-0.22%
2021/08/10	10	48.30	0	0.00	48.20	10	5,155	0.19%
2021/08/09	15	49.33	0	0.00	49.20	15	5,268	0.28%
2021/08/06	0.3	50.00	10	50.30	50.00	-9.7	5,382	-0.18%
2021/08/05	5	50.80	5	50.90	50.60	0	5,546	0.00%
2021/08/04	0	0.00	10	50.60	50.90	-10	5,830	-0.17%
2021/08/02	18	50.36	8	50.50	50.10	10	5,988	0.17%
2021/07/30	15	49.77	6	50.39	50.50	9	6,044	0.15%
2021/07/29	0	0.00	6	50.62	50.20	-6	6,132	-0.10%
2021/07/28	15	50.66	17	51.14	50.30	-2	6,125	-0.03%
2021/07/27	41	49.79	30	50.32	51.00	11	6,037	0.18%
2021/07/23	4	49.58	5	49.60	49.55	-1	6,086	-0.02%
2021/07/22	5	49.10	10	49.56	49.20	-5	6,195	-0.08%
2021/07/21	10	49.34	20	49.61	49.05	-10	6,317	-0.16%
2021/07/20	11	49.94	0	0.00	49.80	11	6,381	0.17%
2021/07/16	0	0.00	0.1	50.20	50.20	-0.1	6,657	0.00%
2021/07/15	3	49.00	0	0.00	50.20	3	6,934	0.04%
2021/07/14	0	0.00	11	50.03	49.05	-11	7,047	-0.16%
2021/07/13	14	49.76	2	50.10	49.70	12	7,214	0.17%
2021/07/09	5	49.32	0	0.00	49.10	5	7,525	0.07%
2021/07/08	5	49.80	0	0.00	49.80	5	7,848	0.06%
2021/07/07	2	49.80	4	50.20	49.90	-2	8,285	-0.02%
2021/07/06	2	49.90	0	0.00	49.90	2	8,754	0.02%
2021/07/05	1	50.00	0	0.00	50.40	1	9,480	0.01%
2021/07/02	3	49.93	0	0.00	50.00	3	9,650	0.03%
2021/07/01	0	0.00	3	50.37	50.00	-3	9,895	-0.03%
2021/06/30	1	50.70	0	0.00	50.80	1	10,034	0.01%
2021/06/29	3	50.60	5	50.90	50.50	-2	10,099	-0.02%
2021/06/28	21	51.29	10	51.40	51.00	11	10,209	0.11%
2021/06/25	8	52.21	10	53.20	52.30	-2	10,177	-0.02%
2021/06/24	5	52.30	0	0.00	52.30	5	10,163	0.05%
2021/06/23	2	52.25	12	52.24	53.00	-10	10,154	-0.10%
2021/06/22	18	52.85	2	53.10	53.00	16	10,174	0.16%
2021/06/21	3	50.00	0	0.00	50.20	3	9,833	0.03%
2021/06/17	2	51.30	0	0.00	51.30	2	10,040	0.02%
2021/06/16	3	49.95	5	50.58	49.95	-2	10,130	-0.02%
2021/06/11	5	50.00	5	50.30	50.00	0	10,559	0.00%
2021/06/10	0	0.00	3	48.88	49.15	-3	10,789	-0.03%
2021/06/09	1	48.70	0	0.00	48.70	1	11,185	0.01%
2021/06/08	3	49.42	2	49.83	49.40	1	11,737	0.01%
2021/06/07	0	0.00	1	49.80	50.00	-1	12,061	-0.01%
2021/06/03	1	51.00	0	0.00	50.70	1	12,176	0.01%
2021/06/02	1	51.10	1	51.20	51.00	0	12,397	0.00%
2021/06/01	0	0.00	1	51.60	51.50	-1	12,559	-0.01%
2021/05/27	1	50.60	0	0.00	51.50	1	13,815	0.01%
2021/05/25	0	0.00	2	49.90	49.80	-2	13,915	-0.01%
2021/05/24	1	48.25	5	47.70	48.35	-4	14,033	-0.03%
2021/05/21	7	47.96	12	48.21	48.10	-5	14,176	-0.04%
2021/05/20	24	48.01	16	48.29	47.55	8	14,394	0.06%
2021/05/19	2	47.23	1	48.80	48.80	1	14,474	0.01%
2021/05/18	4	46.84	4	47.06	47.45	0	14,584	0.00%
2021/05/17	1	44.55	0.1	44.50	44.65	0.9	14,712	0.01%
2021/05/14	2.1	49.21	12	49.16	47.50	-9.9	14,647	-0.07%
2021/05/13	2	47.35	1	46.80	47.00	1	14,627	0.01%
2021/05/12	33	46.56	30	47.83	45.75	3	14,724	0.02%
2021/05/11	19	49.69	10	49.25	49.20	9	14,627	0.06%
2021/05/10	0	0.00	1	52.10	52.00	-1	15,070	-0.01%
2021/05/07	5	52.36	8	52.38	52.50	-3	15,779	-0.02%
2021/05/06	9	52.02	15	51.26	51.70	-6	15,779	-0.04%
2021/05/04	32	50.88	12	49.50	49.35	20	15,716	0.13%
2021/05/03	0	0.00	3	52.50	52.00	-3	15,725	-0.02%
2021/04/29	114	53.51	137	53.53	53.50	-23	15,766	-0.15%	大買/大賣/
2021/04/28	37	53.54	6.3	54.12	53.50	30.7	15,790	0.19%
2021/04/27	25	54.40	30	54.30	54.10	-5	15,841	-0.03%
2021/04/26	9	54.00	4	54.00	54.20	5	15,879	0.03%
2021/04/23	11	53.83	17	53.79	53.70	-6	16,025	-0.04%
2021/04/22	17.3	54.42	38	55.29	54.10	-20.7	16,084	-0.13%
2021/04/21	12	56.68	27	57.20	56.30	-15	15,904	-0.09%
2021/04/20	12	55.69	5.1	56.10	56.00	6.9	15,756	0.04%
2021/04/19	15	55.91	12	56.19	56.30	3	15,798	0.02%
2021/04/16	6	55.22	16	55.35	56.10	-10	15,903	-0.06%
2021/04/14	19	54.05	20	53.84	54.10	-1	15,998	-0.01%
2021/04/13	18	55.82	6	57.33	55.40	12	16,006	0.07%
2021/04/12	6	57.07	13	56.94	56.40	-7	15,934	-0.04%
2021/04/09	6	56.47	33.1	55.00	57.30	-27.1	16,319	-0.17%
2021/04/08	16	54.88	12	54.83	54.30	4	16,049	0.02%
2021/04/07	13	54.26	8	54.38	54.40	5	16,015	0.03%
2021/04/06	2	53.35	10.3	53.20	53.40	-8.3	16,165	-0.05%
2021/04/01	2	52.50	24	52.57	52.70	-22	16,164	-0.14%
2021/03/31	41	53.63	17	53.92	52.80	24	16,177	0.15%
2021/03/30	0	0.00	10	53.20	53.50	-10	16,210	-0.06%
2021/03/29	1	53.40	0	0.00	53.50	1	16,443	0.01%
2021/03/26	2	52.30	1	52.50	52.60	1	16,622	0.01%
2021/03/25	5	51.74	0	0.00	51.80	5	16,865	0.03%
2021/03/24	5	53.18	3	53.40	53.20	2	17,349	0.01%
2021/03/23	3	53.90	1	54.00	53.90	2	17,498	0.01%
2021/03/19	13	54.41	3	54.40	54.00	10	18,236	0.05%
2021/03/18	16	55.14	24	55.55	55.00	-8	18,672	-0.04%
2021/03/17	5	53.84	6	53.82	53.80	-1	19,532	-0.01%
2021/03/16	11	55.31	7	55.14	54.70	4	20,212	0.02%
2021/03/15	11	55.35	7	55.16	55.10	4	20,601	0.02%
2021/03/12	13	55.28	11	54.92	54.60	2	21,284	0.01%
2021/03/11	0	0.00	2	53.20	53.10	-2	21,124	-0.01%
2021/03/10	2	52.20	0	0.00	52.00	2	21,286	0.01%
2021/03/08	3	52.50	2	53.40	51.90	1	21,986	0.00%
2021/03/05	2	52.15	4	52.00	51.40	-2	22,218	-0.01%
2021/03/04	12	53.47	7	53.56	52.70	5	22,943	0.02%
2021/03/03	18	53.32	18.1	53.44	53.90	-0.1	23,991	0.00%
2021/03/02	0	0.00	2	50.55	50.20	-2	24,507	-0.01%
2021/02/26	0	0.00	5	50.40	50.10	-5	26,263	-0.02%
2021/02/25	0	0.00	3	50.50	50.40	-3	26,622	-0.01%
2021/02/24	11	51.99	1	50.70	50.40	10	26,877	0.04%
2021/02/23	3	51.63	0	0.00	51.70	3	27,023	0.01%
2021/02/22	1	51.20	6	51.30	51.40	-5	27,601	-0.02%
2021/02/19	1	50.00	0	0.00	50.00	1	27,761	0.00%
2021/02/18	5	50.60	0	0.00	50.50	5	27,860	0.02%
2021/02/17	0	0.00	8	49.28	49.30	-8	27,884	-0.03%
2021/02/05	12	47.43	18	47.69	47.55	-6	27,902	-0.02%
2021/02/04	17	47.52	17	47.73	47.45	0	28,067	0.00%
2021/02/03	25	47.59	117	47.03	47.20	-92	28,193	-0.33%	大賣/
2021/02/02	2	46.93	0	0.00	46.70	2	28,299	0.01%
2021/02/01	140	46.66	65	46.40	46.75	75	28,457	0.26%	大買/
2021/01/29	34	49.27	17.1	49.56	47.90	16.9	28,128	0.06%
2021/01/28	1.1	47.42	1	46.65	46.55	0.1	28,220	0.00%
2021/01/27	10	46.85	15	47.39	47.70	-5	28,560	-0.02%
2021/01/26	3	47.50	0	0.00	47.15	3	29,167	0.01%
2021/01/25	7	47.97	12	48.25	48.10	-5	29,673	-0.02%
2021/01/22	11.7	45.97	10	46.38	46.45	1.7	30,115	0.01%
2021/01/21	1	45.15	2	45.88	45.40	-1	30,797	0.00%
2021/01/20	1.1	46.98	1	46.85	45.30	0.1	32,476	0.00%
2021/01/19	19	47.51	12	47.51	47.55	7	32,656	0.02%
2021/01/18	4	45.55	0	0.00	47.65	4	33,008	0.01%
2021/01/15	4	47.65	6	47.29	47.05	-2	33,369	-0.01%
2021/01/14	2	48.00	1	47.85	48.10	1	33,472	0.00%
2021/01/13	1.1	48.20	0	0.00	48.20	1.1	33,635	0.00%
2021/01/12	1	48.75	4	48.69	48.25	-3	33,857	-0.01%
2021/01/11	3	49.05	4	49.36	49.45	-1	34,026	0.00%
2021/01/08	19	48.34	11	48.53	48.20	8	34,121	0.02%
2021/01/07	11	47.95	7	47.98	47.75	4	34,457	0.01%
2021/01/06	14	47.41	16	47.49	47.10	-2	35,051	-0.01%
2021/01/05	12.1	49.09	5	49.70	48.65	7.1	35,154	0.02%
2021/01/04	46.1	49.96	23	49.17	49.10	23.1	35,607	0.06%
2020/12/31	40.1	53.91	5	53.90	53.60	35.1	35,064	0.10%
2020/12/30	22	55.74	32	56.08	56.20	-10	34,948	-0.03%
2020/12/29	26	56.06	32	56.23	55.90	-6	35,653	-0.02%
2020/12/28	26	55.06	35	55.40	55.20	-9	35,848	-0.03%
2020/12/25	18	55.01	35	55.13	54.60	-17	36,510	-0.05%
2020/12/24	27	54.81	25	55.00	54.70	2	36,688	0.01%
2020/12/23	28	53.90	18	54.03	54.30	10	36,828	0.03%
2020/12/22	8.1	54.93	10	55.57	53.10	-1.9	37,382	-0.01%
2020/12/21	51.3	54.95	53	55.70	55.50	-1.7	37,567	0.00%
2020/12/18	7	55.71	6	55.98	55.80	1	38,202	0.00%
2020/12/17	34	52.98	13.5	52.98	53.00	20.5	38,116	0.05%
2020/12/16	85	53.86	73	53.81	54.20	12	38,160	0.03%
2020/12/15	84	53.54	73	54.15	51.80	11	38,056	0.03%
2020/12/14	88	55.91	86	54.83	55.60	2	37,801	0.01%
2020/12/11	165	58.40	102	57.97	55.80	63	37,521	0.17%	大買/大賣/
2020/12/10	95	63.73	93	63.69	61.70	2	36,688	0.01%
2020/12/09	105	62.28	108	61.95	63.30	-3	36,539	-0.01%	大買/大賣/
2020/12/08	107	60.34	130	60.27	61.50	-23	37,342	-0.06%	大買/大賣/
2020/12/07	77	57.53	78	57.63	58.20	-1	37,134	0.00%
2020/12/04	89	57.60	106	57.95	57.30	-17	37,103	-0.05%	大賣/
2020/12/03	50.1	58.43	60	58.70	58.30	-9.9	37,234	-0.03%
2020/12/02	47	57.83	65	57.93	57.40	-18	37,364	-0.05%
2020/12/01	60	58.48	71	58.70	58.00	-11	38,275	-0.03%
2020/11/30	85	57.95	70	58.25	58.50	15	38,300	0.04%
2020/11/27	31	57.34	28	57.65	56.70	3	37,928	0.01%
2020/11/26	67	56.16	51	56.41	55.60	16	37,034	0.04%
2020/11/25	63	53.64	125	54.43	56.10	-62	36,177	-0.17%	大賣/
2020/11/24	27	51.20	33	51.45	51.00	-6	34,519	-0.02%
2020/11/23	88	49.69	100	50.00	50.90	-12	34,095	-0.04%
2020/11/20	38	50.28	12	50.47	49.65	26	33,763	0.08%
2020/11/19	123	50.73	56	50.58	50.30	67	33,458	0.20%	大買/
2020/11/18	28	49.59	0	0.00	49.75	28	32,719	0.09%
2020/11/17	33	47.95	32	47.93	47.65	1	32,390	0.00%
2020/11/16	12	47.90	13	48.14	47.55	-1	32,271	0.00%
2020/11/13	23	47.90	28	47.95	48.55	-5	32,114	-0.02%
2020/11/12	5	48.70	0	0.00	47.20	5	32,031	0.02%
2020/11/11	89	48.40	90	48.28	48.65	-1	32,081	0.00%
2020/11/10	77	48.97	151	49.01	48.80	-74	32,097	-0.23%	大賣/
2020/11/09	115	50.17	75.6	50.17	49.85	39.4	31,720	0.12%	大買/
2020/11/06	47	49.78	53.8	49.90	50.00	-6.8	31,373	-0.02%
2020/11/05	122	50.39	90	50.49	50.20	32	31,123	0.10%	大買/
2020/11/04	33	49.52	32	49.67	49.00	1	30,304	0.00%
2020/11/03	55.1	49.57	56	49.49	49.60	-1	29,905	0.00%
2020/11/02	105	48.28	104	48.16	49.05	1	29,259	0.00%	大買/大賣/
2020/10/30	40.1	50.66	68	50.75	48.15	-28	28,635	-0.10%
2020/10/29	81.3	52.02	68	51.99	51.90	13.3	27,928	0.05%
2020/10/28	110	52.39	104	52.13	53.00	6	27,143	0.02%	大買/大賣/
2020/10/27	81	49.23	40	49.74	48.75	41	25,399	0.16%
2020/10/26	115	49.26	127	49.12	49.45	-12	25,117	-0.05%	大買/大賣/
2020/10/23	53	47.59	54	47.91	49.00	-1	24,608	0.00%
2020/10/22	45	46.28	51	46.37	47.00	-6	24,019	-0.02%
2020/10/21	31	46.43	37	46.49	46.10	-6	23,783	-0.03%
2020/10/20	142	46.22	132	46.00	45.90	10	23,587	0.04%	大買/大賣/
2020/10/19	59	47.31	83	47.67	47.25	-24	23,359	-0.10%
2020/10/16	138	48.03	121	48.10	47.40	17	23,270	0.07%	大買/大賣/
2020/10/15	99	50.11	83	50.42	49.30	16	22,868	0.07%
2020/10/14	105	50.72	127	50.51	50.70	-22	22,361	-0.10%	大買/大賣/
2020/10/13	64	48.67	70	48.89	49.40	-6	21,443	-0.03%
2020/10/12	64	48.79	57	48.95	49.40	7	20,980	0.03%
2020/10/08	36	46.85	36	46.93	47.00	0	20,214	0.00%
2020/10/07	28	46.47	20	46.81	46.55	8	19,873	0.04%
2020/10/06	28	46.89	28	46.90	46.90	0	19,520	0.00%
2020/10/05	47	43.82	47	44.01	45.60	0	18,668	0.00%
2020/09/30	139	43.37	143	43.10	42.70	-4	18,081	-0.02%	大買/大賣/
2020/09/29	15	42.25	14	42.18	41.65	1	17,218	0.01%
2020/09/28	39	42.37	41	42.45	43.10	-2	16,997	-0.01%
2020/09/25	52	44.40	51	44.03	42.65	1	16,664	0.01%
2020/09/24	16	46.39	45	45.77	44.75	-29	15,808	-0.18%
2020/09/23	199	46.27	202	46.38	47.10	-3	15,373	-0.02%	大買/大賣/
2020/09/22	9	49.22	2	48.70	48.40	7	14,434	0.05%
2020/09/21	16	51.76	24	51.80	51.50	-8	13,840	-0.06%
2020/09/18	27	51.48	16	51.72	51.20	11	13,532	0.08%
2020/09/17	52	52.31	51	52.53	51.30	1	13,284	0.01%
2020/09/16	32	51.49	38	51.68	51.60	-6	12,833	-0.05%
2020/09/15	43	51.39	22	51.89	52.00	21	12,553	0.17%
2020/09/14	26	51.46	19	51.11	51.50	7	12,216	0.06%
2020/09/11	37	53.65	39	54.08	52.40	-2	11,514	-0.02%
2020/09/10	6	50.62	14	51.94	53.40	-8	10,049	-0.08%
2020/09/09	8	49.70	2	50.00	49.75	6	9,160	0.07%
2020/09/08	15	50.50	14	48.80	48.50	1	8,760	0.01%
2020/09/07	8	49.84	10	50.13	51.00	-2	8,130	-0.02%
2020/09/04	21	45.59	32	45.76	46.60	-11	7,381	-0.15%
2020/09/03	11	43.29	11	43.71	44.30	0	6,205	0.00%
2020/09/02	10	40.60	10	40.87	42.15	0	5,672	0.00%
2020/09/01	7	39.10	34.9	39.04	39.95	-27.9	5,137	-0.54%
2020/08/31	3	36.68	106	37.05	37.60	-103	4,513	-2.28%	大賣/鉅額交易
2020/08/28	5	33.70	4	34.04	34.55	1	4,125	0.02%
2020/08/26	1	32.55	5	32.61	32.60	-4	3,893	-0.10%
2020/08/25	2	32.90	0	0.00	32.75	2	3,897	0.05%
2020/08/24	1	32.60	0	0.00	32.80	1	3,914	0.03%
2020/08/21	3	32.83	0	0.00	32.75	3	4,006	0.07%
2020/08/20	1.4	32.61	11	32.75	32.65	-9.6	3,967	-0.24%
2020/08/19	1	34.40	16	33.92	34.25	-15	3,841	-0.39%
2020/08/18	4	34.89	23	34.10	34.05	-19	3,756	-0.51%
2020/08/17	9	33.29	4	34.43	34.50	5	3,596	0.14%
2020/08/14	0	0.00	3	32.00	31.40	-3	3,273	-0.09%
2020/08/12	14	30.81	0	0.00	31.25	14	3,091	0.45%
2020/08/11	3	31.35	3	31.10	31.10	0	3,108	0.00%
2020/08/10	22	31.15	0	0.00	31.10	22	3,180	0.69%
2020/08/07	0	0.00	6	30.65	30.70	-6	3,199	-0.19%
2020/08/06	10	30.68	0	0.00	30.90	10	3,250	0.31%
2020/08/04	3	30.90	0	0.00	30.90	3	3,392	0.09%
2020/08/03	15	30.65	2	31.35	30.90	13	3,406	0.38%
2020/07/30	3	30.58	5	30.40	30.45	-2	3,316	-0.06%
2020/07/28	5	29.10	0	0.00	29.10	5	3,251	0.15%
2020/07/24	0	0.00	2	31.00	30.35	-2	3,252	-0.06%
2020/07/23	2	30.93	10	31.55	31.55	-8	3,207	-0.25%
2020/07/22	1	30.10	11	29.90	30.75	-10	3,084	-0.32%
2020/07/21	0	0.00	5	28.90	28.90	-5	2,817	-0.18%
2020/07/20	0	0.00	4	28.75	28.90	-4	2,805	-0.14%
2020/07/15	0	0.00	6	29.98	28.90	-6	2,787	-0.22%
2020/07/14	0	0.00	1	28.35	28.70	-1	2,724	-0.04%
2020/07/09	0	0.00	2	29.10	28.90	-2	2,707	-0.07%
2020/07/08	0	0.00	3	28.45	28.55	-3	2,702	-0.11%
2020/07/07	0	0.00	2	28.63	28.50	-2	2,705	-0.07%
2020/07/06	10	28.15	0	0.00	28.20	10	2,648	0.38%
2020/07/02	0	0.00	1	28.35	28.30	-1	2,692	-0.04%
2020/06/23	3	27.52	3	27.80	27.55	0	2,745	0.00%
2020/06/22	1	27.20	0	0.00	27.55	1	2,750	0.04%
2020/06/18	1	27.30	0	0.00	27.65	1	2,775	0.04%
2020/06/15	2	27.58	0	0.00	27.40	2	2,895	0.07%
2020/06/12	1	27.45	3	27.10	27.40	-2	2,906	-0.07%
2020/06/11	10	28.25	3	28.45	28.20	7	2,896	0.24%
2020/06/10	4	28.55	0	0.00	28.65	4	2,904	0.14%
2020/06/09	4	29.01	0	0.00	29.00	4	2,968	0.13%
2020/06/08	13	29.18	9	29.07	29.05	4	3,081	0.13%
2020/06/05	29	29.09	28	29.16	29.20	1	3,054	0.03%
2020/06/04	1	28.25	0	0.00	28.30	1	3,067	0.03%
2020/06/03	0	0.00	1	28.10	28.10	-1	3,093	-0.03%
2020/06/02	9	28.40	7	28.15	28.15	2	3,074	0.07%
2020/06/01	6	28.74	5	28.69	28.65	1	3,033	0.03%
2020/05/28	0	0.00	4	29.06	29.20	-4	2,941	-0.14%
2020/05/27	2	27.55	0	0.00	28.00	2	2,845	0.07%
2020/05/26	5	27.60	0	0.00	27.60	5	2,843	0.18%
2020/05/22	1	27.40	0	0.00	27.40	1	2,924	0.03%
2020/05/21	2	27.65	0	0.00	27.65	2	2,917	0.07%
2020/05/20	5	27.67	20	27.83	27.60	-15	2,918	-0.51%
2020/05/19	0	0.00	5	27.95	27.70	-5	2,894	-0.17%
2020/05/11	0	0.00	10	27.20	27.20	-10	2,698	-0.37%
2020/05/07	1	25.15	1	25.20	25.20	0	2,612	0.00%
2020/05/04	0	0.00	10	24.90	24.85	-10	2,837	-0.35%
2020/04/30	5	25.00	12	25.45	25.30	-7	2,910	-0.24%
2020/04/22	0	0.00	3	23.50	23.60	-3	3,514	-0.09%
2020/04/16	0	0.00	1	24.30	24.30	-1	3,575	-0.03%
2020/04/14	0	0.00	2	23.75	23.80	-2	3,675	-0.05%
2020/04/07	10	22.55	0	0.00	23.15	10	4,070	0.25%
2020/04/01	0	0.00	3	22.05	22.20	-3	4,029	-0.07%
2020/03/26	0	0.00	10	21.80	21.80	-10	4,016	-0.25%
2020/03/25	5	21.41	3	22.00	21.85	2	3,996	0.05%
2020/03/24	5	21.20	0	0.00	20.85	5	3,954	0.13%
2020/03/23	0	0.00	1	19.90	20.70	-1	3,969	-0.03%
2020/03/19	3	19.70	5.4	20.05	19.70	-2.4	3,930	-0.06%
2020/03/18	5	21.70	0	0.00	21.85	5	3,853	0.13%
2020/03/16	0	0.00	1	22.20	22.20	-1	3,825	-0.03%
2020/03/12	6	23.47	20	23.23	23.45	-14	3,674	-0.38%
2020/03/10	1	24.50	0	0.00	25.00	1	3,530	0.03%
2020/03/09	5	25.40	0	0.00	25.05	5	3,467	0.14%
2020/03/05	0	0.00	1	26.35	26.35	-1	3,444	-0.03%
2020/03/04	1	26.05	5	26.00	26.10	-4	3,463	-0.12%
2020/02/27	5	26.00	0	0.00	26.00	5	3,421	0.15%
2020/02/26	1	26.55	1	26.80	26.55	0	3,373	0.00%
2020/02/25	5	26.40	0	0.00	26.30	5	3,311	0.15%
2020/02/18	0	0.00	1	28.00	27.40	-1	3,155	-0.03%
2020/02/17	16	27.79	10	28.00	28.05	6	3,170	0.19%
2020/02/14	20	27.49	20	27.56	27.45	0	3,146	0.00%
2020/02/13	0	0.00	10	27.90	27.55	-10	3,075	-0.33%
2020/02/12	0	0.00	11	28.06	28.05	-11	3,030	-0.36%
2020/02/11	6	28.08	0	0.00	28.05	6	2,997	0.20%
2020/02/10	5	28.15	3	28.05	28.20	2	2,951	0.07%
2020/02/07	1	28.75	0	0.00	28.40	1	2,903	0.03%
2020/02/06	0	0.00	2	28.75	28.70	-2	2,842	-0.07%
2020/02/05	1	27.95	2	27.85	27.80	-1	2,690	-0.04%
2020/02/04	15	27.33	5	27.20	27.60	10	2,610	0.38%
2020/02/03	1	26.55	0	0.00	26.90	1	2,527	0.04%
2020/01/30	0	0.00	101	26.65	26.45	-101	2,344	-4.31%	大賣/鉅額交易
2020/01/16	3	27.55	13	28.40	27.85	-10	2,020	-0.49%
2020/01/14	1	26.30	1	26.10	26.05	0	1,750	0.00%
2020/01/13	2	25.70	0	0.00	25.95	2	1,732	0.12%
2020/01/10	5	26.14	0	0.00	26.00	5	1,698	0.29%
2020/01/09	4	26.14	2	26.40	26.45	2	1,620	0.12%
2020/01/08	0	0.00	1	25.00	25.15	-1	1,500	-0.07%
2020/01/07	5	25.32	1	25.35	25.45	4	1,445	0.28%
2020/01/06	3	25.50	0	0.00	25.20	3	1,388	0.22%
2020/01/03	1	25.55	1	25.50	25.60	0	1,351	0.00%
2020/01/02	3	25.17	3	25.05	25.55	0	1,251	0.00%
2019/12/31	12	23.85	28	24.54	24.30	-16	1,110	-1.44%
2019/12/30	0	0.00	1	22.85	22.90	-1	916	-0.11%
2019/12/18	1	21.80	0	0.00	22.00	1	784	0.13%
2019/12/17	0	0.00	0.9	21.70	21.80	-0.9	748	-0.12%
2019/11/25	11	21.40	0	0.00	21.40	11	595	1.85%
2019/11/19	3	21.40	0	0.00	21.40	3	640	0.47%
2019/11/12	0	0.00	1	20.55	20.50	-1	516	-0.19%
2019/11/07	0	0.00	1	20.60	20.55	-1	529	-0.19%
2019/11/05	0	0.00	1	20.55	20.50	-1	529	-0.19%
2019/10/08	1	20.15	0	0.00	20.10	1	580	0.17%
2019/09/27	0	0.00	3	20.20	20.20	-3	591	-0.51%
2019/09/05	0	0.00	1	20.30	20.30	-1	680	-0.15%
2019/08/30	3	20.20	0	0.00	20.25	3	697	0.43%
2019/08/13	1	21.00	0	0.00	20.95	1	731	0.14%
2019/07/04	0	0.00	1	21.25	21.30	-1	947	-0.11%
2019/07/02	0	0.00	5	21.30	21.20	-5	950	-0.53%
2019/06/27	5	21.35	0	0.00	21.35	5	932	0.54%
2019/06/25	1	21.30	0	0.00	21.35	1	923	0.11%
2019/06/10	0	0.00	1	21.10	21.15	-1	884	-0.11%
2019/06/05	1	20.95	0	0.00	20.85	1	874	0.11%
2019/05/28	0	0.00	4	20.70	20.85	-4	854	-0.47%
2019/05/21	1	20.95	0	0.00	21.05	1	792	0.13%
2019/05/15	1	21.15	0	0.00	21.00	1	703	0.14%
2019/05/14	2	21.13	2	20.90	21.20	0	687	0.00%
2019/05/13	100	21.50	1	21.40	21.25	99	668	14.80%
2019/05/10	2	21.20	0	0.00	21.25	2	631	0.32%
2019/05/09	0	0.00	1	21.05	21.15	-1	611	-0.16%
2019/05/07	5	20.85	0	0.00	20.80	5	553	0.90%
2019/05/06	0	0.00	5	20.80	20.80	-5	549	-0.91%
2019/04/24	5	20.90	0	0.00	21.00	5	497	1.00%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/01/11	0	0.00	5	19.45	19.50	-5	549	-0.91%
2018/12/25	4	19.05	0	0.00	19.05	4	892	0.45%
2018/12/19	1	19.70	0	0.00	19.70	1	872	0.11%
2018/12/14	1	19.95	0	0.00	19.95	1	918	0.11%
2018/12/03	0	0.00	5	20.20	20.30	-5	945	-0.53%
2018/11/16	0	0.00	2	20.35	20.35	-2	1,053	-0.19%
2018/11/15	0	0.00	1	20.30	20.30	-1	1,051	-0.10%
2018/11/07	5	20.75	5	20.65	20.60	0	1,041	0.00%
2018/10/11	1	20.30	5	20.55	20.15	-4	1,099	-0.36%
2018/10/09	0	0.00	5	21.00	20.85	-5	1,090	-0.46%
2018/10/08	5	21.40	0	0.00	21.20	5	1,085	0.46%
2018/10/05	1	21.60	5	21.15	21.10	-4	1,073	-0.37%
2018/10/04	10	21.55	7	21.72	21.65	3	1,037	0.29%
2018/09/19	2	20.50	3	20.50	20.50	-1	1,017	-0.10%
2018/09/10	1	19.95	0	0.00	20.00	1	1,045	0.10%
2018/09/07	0	0.00	5	20.15	20.05	-5	1,050	-0.48%
2018/09/06	2	20.45	0	0.00	20.35	2	1,115	0.18%
2018/08/31	5	20.55	0	0.00	20.55	5	1,176	0.43%
2018/08/16	1	20.80	0	0.00	20.80	1	1,174	0.09%
2018/08/10	1	21.35	0	0.00	21.30	1	1,191	0.08%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/08/01	1	21.50	0	0.00	21.55	1	1,295	0.08%
2018/07/19	0	0.00	2	21.45	21.45	-2	1,311	-0.15%
2018/07/18	0	0.00	1	21.55	21.35	-1	1,331	-0.08%
2018/07/17	2	21.40	2	21.35	21.35	0	1,313	0.00%
2018/07/05	1	20.50	0	0.00	20.25	1	1,458	0.07%
2018/07/02	1	20.70	0	0.00	20.70	1	2,149	0.05%
2018/06/19	0	0.00	5	20.85	20.85	-5	2,608	-0.19%
2018/06/15	1	21.00	0	0.00	20.85	1	2,608	0.04%
2018/06/14	5	21.40	1	21.45	21.20	4	2,592	0.15%
2018/06/07	1	21.10	0	0.00	21.20	1	2,500	0.04%
2018/06/01	1	20.80	0	0.00	21.00	1	2,466	0.04%
2018/05/31	0	0.00	5	20.90	20.90	-5	2,469	-0.20%
2018/05/14	0	0.00	9	21.00	20.95	-9	2,424	-0.37%
2018/05/04	1	20.85	0	0.00	20.80	1	2,406	0.04%
2018/04/30	1	21.55	0	0.00	21.45	1	2,411	0.04%
2018/04/23	0	0.00	5	22.10	22.25	-5	2,459	-0.20%
2018/04/20	10	22.30	5	22.65	22.40	5	2,436	0.21%
2018/04/17	0	0.00	20	21.85	21.85	-20	2,361	-0.85%
2018/04/16	0	0.00	13	22.56	22.55	-13	2,358	-0.55%
2018/04/13	24	22.46	14	22.25	22.40	10	2,328	0.43%
2018/04/12	13	22.84	10	22.81	22.85	3	2,309	0.13%
2018/04/10	41	23.61	20	23.26	22.80	21	2,251	0.93%
2018/04/09	5	23.30	5	24.40	24.40	0	2,110	0.00%
2018/04/03	1	21.90	1	22.65	22.70	0	1,772	0.00%
2018/04/02	0	0.00	2	22.35	21.90	-2	1,670	-0.12%
2018/03/31	0	0.00	8	21.87	22.00	-8	1,676	-0.48%
2018/03/30	45	22.63	15	22.27	22.00	30	1,650	1.82%
2018/03/29	0	0.00	3	21.67	21.60	-3	1,451	-0.21%
2018/03/16	0	0.00	1	20.65	20.80	-1	1,965	-0.05%
2018/03/01	0	0.00	12	20.24	20.25	-12	2,560	-0.47%
2018/02/27	0	0.00	4	20.35	20.40	-4	2,755	-0.15%
2018/02/21	2	20.13	0	0.00	20.00	2	2,856	0.07%
2018/02/12	0	0.00	5	20.00	19.95	-5	2,850	-0.18%
2018/02/09	5	20.10	0	0.00	20.05	5	2,838	0.18%
2018/02/08	0	0.00	3	20.10	20.05	-3	2,834	-0.11%
2018/02/07	1	20.05	3	20.35	20.05	-2	2,834	-0.07%
2018/02/06	15	20.07	10	20.30	19.80	5	2,837	0.18%
2018/02/05	1	20.75	0	0.00	20.85	1	2,805	0.04%
2018/02/01	0	0.00	20	21.05	21.05	-20	2,868	-0.70%
2018/01/31	0	0.00	5	21.00	21.10	-5	2,960	-0.17%
2018/01/30	1	21.20	20	21.45	21.10	-19	2,999	-0.63%
2018/01/26	0	0.00	10	21.70	21.65	-10	2,992	-0.33%
2018/01/25	20	21.65	0	0.00	21.55	20	2,995	0.67%
2018/01/23	2	21.83	0	0.00	21.75	2	3,006	0.07%
2018/01/18	0	0.00	5	22.26	22.10	-5	3,056	-0.16%
2018/01/16	10	22.00	0	0.00	22.05	10	3,072	0.33%
2018/01/05	10	22.40	10	22.45	22.45	0	3,405	0.00%
2018/01/04	2	22.35	1	22.40	22.40	1	3,402	0.03%
2018/01/03	11	22.64	0	0.00	22.45	11	3,390	0.32%
2018/01/02	9	22.25	9	22.45	22.60	0	3,400	0.00%