中興電 (1513)-凱基-鳳山券商分點個股進出

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
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,241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:14:30

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

中興電 (1513)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	3	162.17	4	161.76	162.00	-1	48,301	0.00%
2024/05/22	1	168.00	2	165.75	165.00	-1	49,386	0.00%
2024/05/21	2.2	168.91	0	0.00	167.50	2.2	49,850	0.00%
2024/05/20	6	171.00	8	170.13	169.50	-2	50,543	0.00%
2024/05/17	2.3	168.81	2.2	170.05	170.50	0.1	50,957	0.00%
2024/05/16	5	169.20	13	169.77	169.00	-8	51,868	-0.02%
2024/05/15	7	168.71	6.8	170.85	168.00	0.3	52,426	0.00%
2024/05/14	11.2	168.22	5.3	168.26	167.00	5.9	52,511	0.01%
2024/05/13	10.3	168.43	2.6	168.78	167.50	7.6	52,430	0.01%
2024/05/10	4	179.00	2.1	178.79	178.00	1.9	52,537	0.00%
2024/05/09	1	179.00	8	181.81	179.50	-7	52,796	-0.01%
2024/05/08	13.3	184.14	10.6	184.25	184.00	2.7	52,697	0.01%
2024/05/07	8.2	178.19	10	178.35	180.00	-1.8	52,419	0.00%
2024/05/06	11.2	176.76	6	177.08	177.50	5.2	52,282	0.01%
2024/05/03	9.3	179.60	18.1	181.37	178.50	-8.9	52,072	-0.02%
2024/05/02	6.4	184.04	10	184.15	181.50	-3.6	51,753	-0.01%
2024/04/30	5	183.81	6	183.00	184.00	-1	51,643	0.00%
2024/04/29	6	186.92	1.5	187.41	186.00	4.5	51,533	0.01%
2024/04/26	12.1	191.01	8	191.25	188.50	4	51,334	0.01%
2024/04/25	12	190.54	9	191.94	191.00	3	51,103	0.01%
2024/04/24	4.3	192.82	5	192.80	194.50	-0.8	50,876	0.00%
2024/04/23	20.1	187.80	23.4	187.66	188.50	-3.4	50,409	-0.01%
2024/04/22	27.1	194.55	16	189.97	185.00	11.1	49,867	0.02%
2024/04/19	16.6	198.84	18	198.78	197.50	-1.4	49,722	0.00%
2024/04/18	29.2	207.73	30	205.02	203.50	-0.8	48,651	0.00%
2024/04/17	16.3	203.90	25.2	206.43	209.50	-8.9	47,241	-0.02%
2024/04/16	22	194.30	20	192.83	190.50	2	46,063	0.00%
2024/04/15	70.5	205.93	56.1	203.58	203.00	14.3	45,031	0.03%
2024/04/12	31.4	204.10	65.7	202.03	212.00	-34.3	43,106	-0.08%
2024/04/11	49	191.14	82.1	192.32	193.00	-33.1	41,192	-0.08%
2024/04/10	33.1	184.11	16.4	182.77	183.00	16.8	39,715	0.04%
2024/04/09	31.8	184.01	28.3	185.62	185.00	3.5	38,905	0.01%
2024/04/08	20.2	181.21	12	182.46	182.00	8.2	37,888	0.02%
2024/04/03	9	178.17	7.1	178.60	178.50	2	37,537	0.01%
2024/04/02	9.1	179.10	6.3	178.60	178.50	2.7	37,896	0.01%
2024/04/01	8	178.87	5	179.70	177.50	3	37,647	0.01%
2024/03/29	8	177.69	12.7	178.32	179.50	-4.7	37,363	-0.01%
2024/03/28	21.4	177.58	19.3	179.04	177.00	2.1	37,041	0.01%
2024/03/27	27.9	179.46	13.3	178.20	176.00	14.6	36,624	0.04%
2024/03/26	69.5	192.19	47.2	192.99	187.00	22.3	35,782	0.06%
2024/03/25	9.2	185.36	31.1	184.77	185.00	-21.9	34,312	-0.06%
2024/03/22	15.1	181.32	17.3	184.48	177.50	-2.2	33,672	-0.01%
2024/03/21	27.3	182.11	28.1	181.96	181.50	-0.9	33,132	0.00%
2024/03/20	28.3	178.06	21	179.05	177.00	7.3	32,525	0.02%
2024/03/19	35	181.29	33	181.71	180.00	2	32,176	0.01%
2024/03/18	26	177.83	46.5	178.09	178.50	-20.5	31,332	-0.07%
2024/03/15	28	170.86	20.5	168.71	169.50	7.5	30,161	0.02%
2024/03/14	38	170.46	49.1	172.58	173.00	-11.1	29,428	-0.04%
2024/03/13	82.1	176.50	68.7	175.77	173.50	13.4	28,573	0.05%
2024/03/12	38	169.72	56.5	171.07	170.00	-18.4	27,673	-0.07%
2024/03/11	20.4	163.30	9	164.06	164.50	11.4	27,174	0.04%
2024/03/08	29	165.71	13.2	163.18	161.50	15.8	27,954	0.06%
2024/03/07	22.1	170.53	23.2	171.50	171.00	-1.1	27,655	0.00%
2024/03/06	11.1	169.95	18.2	171.36	174.00	-7.1	27,315	-0.03%
2024/03/05	45.2	171.08	26	172.67	169.00	19.1	26,916	0.07%
2024/03/04	21.6	168.74	13.4	169.74	167.00	8.2	26,085	0.03%
2024/03/01	44.1	173.25	41.1	172.84	171.00	3	25,637	0.01%
2024/02/29	13.5	163.80	25.4	166.58	171.00	-11.9	25,071	-0.05%
2024/02/27	40.3	156.05	79.3	157.01	155.50	-39	24,554	-0.16%
2024/02/26	71.6	153.21	39.8	153.97	153.00	31.8	23,116	0.14%
2024/02/23	26	139.08	18.7	142.08	143.00	7.3	21,278	0.03%
2024/02/22	7	133.79	9	133.22	133.50	-2	20,025	-0.01%
2024/02/21	8	131.75	23.9	132.58	132.50	-15.9	19,435	-0.08%
2024/02/20	19.1	128.63	13	127.77	128.00	6.1	18,717	0.03%
2024/02/19	15.1	131.11	41	132.94	129.50	-25.9	18,222	-0.14%
2024/02/16	5.1	127.79	58	128.52	129.00	-52.9	17,327	-0.31%
2024/02/15	7	120.86	10	120.55	120.50	-3	16,675	-0.02%
2024/02/05	5	123.20	1	123.00	122.50	4	16,458	0.02%
2024/02/02	11	125.95	13	127.35	124.50	-2	16,382	-0.01%
2024/02/01	7.2	122.07	9	122.67	126.00	-1.8	15,842	-0.01%
2024/01/31	5.5	118.96	26	118.88	119.50	-20.5	15,471	-0.13%
2024/01/30	25	119.98	1	120.50	118.50	24	15,427	0.16%
2024/01/29	0	0.00	1	120.50	120.50	-1	15,401	-0.01%
2024/01/26	2	118.75	1	118.99	119.00	1	15,358	0.01%
2024/01/24	0	0.00	4	119.75	119.50	-4	15,377	-0.03%
2024/01/23	20	120.60	43	120.35	120.50	-23	15,353	-0.15%
2024/01/22	0	0.00	8	118.25	118.50	-8	15,229	-0.05%
2024/01/18	11.1	115.00	12	115.50	115.50	-1	15,123	-0.01%
2024/01/17	17.1	116.47	2	117.50	115.00	15	15,100	0.10%
2024/01/16	24.3	119.71	11	119.23	118.50	13.3	15,014	0.09%
2024/01/15	51.6	121.62	46	123.25	121.50	5.6	14,985	0.04%
2024/01/12	9	121.00	32.2	120.59	120.50	-23.2	14,450	-0.16%
2024/01/11	0	0.00	11.1	118.55	119.00	-11.1	14,280	-0.08%
2024/01/10	1	120.00	3	119.67	119.50	-2	14,256	-0.01%
2024/01/09	9.1	119.51	3	120.17	120.00	6.1	14,231	0.04%
2024/01/08	2	119.00	2	120.25	118.00	0	14,041	0.00%
2024/01/05	2	118.50	2	119.00	119.50	0	13,983	0.00%
2024/01/04	18	118.39	12	118.38	118.50	6	13,953	0.04%
2024/01/03	10	118.95	8	119.50	120.00	2	13,844	0.01%
2024/01/02	0	119.50	2	118.50	119.00	-2	13,740	-0.01%
2023/12/29	5.1	117.59	5	116.30	116.50	0.1	13,628	0.00%
2023/12/28	9.1	120.89	5	120.70	119.00	4.1	13,402	0.03%
2023/12/27	6	116.50	0	0.00	116.00	6	13,064	0.05%
2023/12/26	5	116.30	0	0.00	116.50	5	13,137	0.04%
2023/12/25	0	0.00	15	118.00	117.50	-15	13,135	-0.11%
2023/12/22	28	117.09	2	116.50	116.00	26	13,138	0.20%
2023/12/21	2.2	115.77	1	115.00	115.00	1.2	13,158	0.01%
2023/12/20	3	117.67	5	117.30	117.50	-2	13,256	-0.02%
2023/12/19	36.3	117.84	25.2	117.66	117.00	11.1	13,432	0.08%
2023/12/18	0.1	120.50	8.6	120.85	120.50	-8.5	13,267	-0.06%
2023/12/15	27	123.54	4	124.88	122.00	23	13,270	0.17%
2023/12/14	15	125.03	2	125.25	125.00	13	12,954	0.10%
2023/12/13	9	125.39	2.1	124.94	124.50	6.9	12,770	0.05%
2023/12/12	1.1	126.00	0	0.00	125.00	1.1	12,593	0.01%
2023/12/11	0.2	124.50	0	0.00	126.00	0.2	12,486	0.00%
2023/12/08	8	126.69	8	126.19	126.00	0	12,323	0.00%
2023/12/07	24	129.67	9.4	129.67	126.50	14.7	12,095	0.12%
2023/12/06	42.1	127.75	25	128.40	126.50	17.1	11,279	0.15%
2023/12/05	14.2	127.26	16.8	129.43	129.50	-2.6	10,637	-0.02%
2023/12/04	8	124.56	27.4	125.07	126.50	-19.4	9,665	-0.20%
2023/12/01	10.2	121.59	10	122.90	120.50	0.2	9,186	0.00%
2023/11/30	2.2	122.19	6	122.42	121.50	-3.8	8,955	-0.04%
2023/11/29	10.2	121.60	6	121.58	121.00	4.2	8,700	0.05%
2023/11/28	1.6	122.81	11.6	122.72	124.00	-9.9	8,670	-0.11%
2023/11/27	28.2	120.97	46.3	121.47	119.00	-18.1	8,074	-0.22%
2023/11/24	8	112.51	48.8	114.50	117.00	-40.8	7,031	-0.58%
2023/11/21	0.1	103.00	0	0.00	102.50	0.1	6,262	0.00%
2023/11/20	0	0.00	3	103.00	102.50	-3	6,700	-0.04%
2023/11/17	2.1	104.47	2	104.25	104.00	0.1	6,811	0.00%
2023/11/16	2	102.50	0	0.00	103.00	2	7,063	0.03%
2023/11/15	2	103.00	42.2	103.50	103.50	-40.2	7,245	-0.55%
2023/11/14	1	101.00	14	102.00	102.00	-13	7,559	-0.17%
2023/11/13	4.1	101.38	4	101.75	101.00	0.1	7,712	0.00%
2023/11/10	1	102.50	181	100.80	102.50	-180	7,809	-2.31%	大賣/鉅額交易
2023/11/09	4	99.98	4	99.50	99.30	0	7,914	0.00%
2023/11/08	93	101.35	0	0.00	100.50	93	8,173	1.14%
2023/11/07	0	0.00	1	101.50	102.50	-1	8,286	-0.01%
2023/11/06	0.2	101.50	0	0.00	100.50	0.2	8,595	0.00%
2023/11/03	1	97.30	0	0.00	98.30	1	8,862	0.01%
2023/11/01	0	0.00	1	94.00	94.50	-1	9,171	-0.01%
2023/10/31	1.2	93.67	3	96.40	93.20	-1.8	9,418	-0.02%
2023/10/30	0.1	98.60	0	0.00	97.60	0.1	9,597	0.00%
2023/10/27	2.1	99.75	0	0.00	99.10	2.1	10,035	0.02%
2023/10/25	0	0.00	0.3	101.50	102.00	-0.3	10,942	0.00%
2023/10/24	1	100.00	1	100.50	100.00	0	11,195	0.00%
2023/10/23	2	100.00	1	100.00	99.90	1	11,515	0.01%
2023/10/20	3.3	95.72	0.2	96.10	96.20	3.1	12,125	0.03%
2023/10/19	0.2	98.83	2	98.10	98.10	-1.8	12,985	-0.01%
2023/10/18	3.1	99.73	2	99.80	99.00	1.1	15,240	0.01%
2023/10/17	6.5	101.47	1	101.00	100.00	5.5	15,255	0.04%
2023/10/16	1	102.00	0	0.00	102.50	1	15,299	0.01%
2023/10/13	0	0.00	72	102.49	102.50	-72	15,899	-0.45%
2023/10/11	3	105.67	6	105.25	105.00	-3	17,571	-0.02%
2023/10/06	6	107.08	38	107.03	106.50	-32	17,839	-0.18%
2023/10/05	0	108.00	1	109.00	108.00	-1	18,353	-0.01%
2023/10/04	3	106.50	7	108.14	106.00	-4	18,485	-0.02%
2023/10/03	9	108.78	1	108.00	107.50	8	18,637	0.04%
2023/10/02	5	109.00	7.5	108.47	109.00	-2.5	18,658	-0.01%
2023/09/28	0	0.00	2	106.25	107.50	-2	18,760	-0.01%
2023/09/27	4	106.38	1	106.00	106.00	3	18,958	0.02%
2023/09/26	4.6	106.23	7	106.21	106.50	-2.5	19,279	-0.01%
2023/09/25	25.3	104.02	9	105.39	106.50	16.3	19,535	0.08%
2023/09/22	14.1	99.70	20	102.11	102.00	-6	19,807	-0.03%
2023/09/21	7.1	98.96	1	98.40	98.70	6.1	19,786	0.03%
2023/09/20	7.1	100.51	5	101.30	100.50	2.1	20,212	0.01%
2023/09/19	4.1	101.38	1	101.00	101.00	3.1	21,159	0.01%
2023/09/18	0	102.00	1	101.50	101.50	-1	21,570	0.00%
2023/09/15	2.5	103.00	10	102.50	103.50	-7.6	21,917	-0.03%
2023/09/14	1	103.50	1	104.50	104.00	0	22,855	0.00%
2023/09/13	17.2	103.78	1.1	102.05	103.00	16.1	24,493	0.07%
2023/09/12	0	0.00	1.1	104.00	104.00	-1.1	25,234	0.00%
2023/09/11	48.2	105.83	2	106.00	103.50	46.2	25,422	0.18%
2023/09/08	40.1	107.11	6	107.08	107.00	34.1	25,417	0.13%
2023/09/07	23.3	108.57	83	109.00	108.50	-59.8	25,460	-0.23%
2023/09/06	104.2	111.36	0	0.00	110.50	104.2	25,598	0.41%	大買/鉅額交易
2023/09/05	2	110.75	2	110.50	110.50	0	25,749	0.00%
2023/09/04	43	110.76	4	110.50	110.50	39	26,296	0.15%
2023/09/01	83	112.26	18	115.58	111.50	65	26,383	0.25%
2023/08/31	12	113.00	4	113.13	113.50	8	26,307	0.03%
2023/08/30	1	113.01	76	113.03	112.50	-75	26,707	-0.28%
2023/08/29	77	112.02	4	112.88	113.50	73	27,595	0.26%
2023/08/28	12	112.71	76	113.92	112.00	-64	27,759	-0.23%
2023/08/25	10	115.30	4	115.00	113.50	6	28,023	0.02%
2023/08/24	11	115.05	165	115.12	115.00	-154	28,049	-0.55%	大賣/鉅額交易
2023/08/23	15	109.53	3	110.00	110.00	12	27,866	0.04%
2023/08/22	85.1	111.05	8	111.00	110.00	77.1	28,028	0.28%
2023/08/21	10	113.60	76	114.50	113.50	-66	28,267	-0.23%
2023/08/18	36.1	113.18	56	114.29	113.00	-20	28,524	-0.07%
2023/08/17	2.1	109.98	3	109.67	110.00	-0.9	29,040	0.00%
2023/08/16	3	108.67	12	110.04	110.50	-9	30,136	-0.03%
2023/08/15	3	112.32	5	111.00	111.50	-2	30,547	-0.01%
2023/08/14	99.1	111.78	76	112.70	108.50	23.1	30,904	0.07%
2023/08/11	17	114.53	29	116.14	114.50	-12	30,741	-0.04%
2023/08/10	74.2	114.23	14	117.25	114.00	60.2	30,744	0.20%
2023/08/09	85	116.16	105	117.37	116.00	-20	30,557	-0.07%	大賣/
2023/08/08	22	114.75	3	115.83	115.00	19	30,456	0.06%
2023/08/07	82	115.79	3	114.67	116.50	79	30,508	0.26%
2023/08/04	6	112.58	88	113.73	116.00	-82	30,557	-0.27%
2023/08/02	9	112.11	6	112.51	110.50	3	30,912	0.01%
2023/08/01	12	114.21	8	114.94	114.00	4	31,242	0.01%
2023/07/31	11.5	116.27	12	117.04	117.00	-0.5	31,031	0.00%
2023/07/28	7.3	111.49	13	112.38	112.50	-5.7	30,730	-0.02%
2023/07/27	2.1	110.31	5	110.50	110.50	-2.9	30,849	-0.01%
2023/07/26	21	110.29	37	108.57	108.00	-16	31,164	-0.05%
2023/07/25	14.1	108.59	36.4	110.30	111.50	-22.3	30,943	-0.07%
2023/07/24	105.3	108.97	15.1	107.23	106.00	90.2	30,413	0.30%	大買/
2023/07/21	202.4	109.30	69.5	109.98	112.50	132.9	29,560	0.45%	大買/鉅額交易
2023/07/20	62.5	110.50	0	0.00	110.50	62.5	27,579	0.23%
2023/07/19	10.4	122.50	0	0.00	122.50	10.4	27,680	0.04%
2023/07/18	39.1	138.24	12	138.71	136.00	27.1	27,923	0.10%
2023/07/17	28	143.43	21.7	143.46	141.00	6.3	27,568	0.02%
2023/07/14	7.5	136.60	49	136.41	137.50	-41.5	26,769	-0.16%
2023/07/13	11	134.09	4	134.63	134.00	7	26,358	0.03%
2023/07/12	12.4	135.12	18.2	134.95	135.00	-5.8	26,624	-0.02%
2023/07/11	3	132.67	18	133.31	132.50	-15	26,629	-0.06%
2023/07/10	11.4	132.50	7	131.43	131.50	4.4	27,644	0.02%
2023/07/07	6	129.83	2	131.00	129.50	4	29,020	0.01%
2023/07/06	8.4	130.96	2	132.00	131.00	6.4	30,136	0.02%
2023/07/05	9.1	130.84	3.6	132.26	130.50	5.5	30,694	0.02%
2023/07/04	27.1	135.85	10	136.15	134.50	17.1	30,911	0.06%
2023/07/03	17.2	137.62	17.3	138.21	138.00	-0.1	30,585	0.00%
2023/06/30	11	132.68	11.2	134.62	137.00	-0.2	30,420	0.00%
2023/06/29	0	132.00	12	131.21	132.00	-12	30,058	-0.04%
2023/06/28	35.1	130.00	13	130.77	129.00	22.1	29,950	0.07%
2023/06/27	24.1	135.15	17.1	136.22	132.00	7	29,588	0.02%
2023/06/26	18.3	133.36	5.2	133.57	133.50	13.2	28,728	0.05%
2023/06/21	16.2	130.91	10.8	131.48	132.50	5.4	28,415	0.02%
2023/06/20	13.1	134.18	30.2	133.43	132.00	-17.1	28,198	-0.06%
2023/06/19	38.1	130.17	24.5	130.13	128.50	13.6	27,496	0.05%
2023/06/16	6	124.25	34	126.00	128.00	-28	26,242	-0.11%
2023/06/15	12	114.29	27.1	114.30	116.50	-15.1	25,876	-0.06%
2023/06/14	7.1	113.29	12	113.13	112.50	-4.9	25,834	-0.02%
2023/06/13	9.1	112.17	9	112.94	113.00	0.1	26,087	0.00%
2023/06/12	9	112.22	2	112.25	112.00	7	26,193	0.03%
2023/06/09	15	114.57	3	115.00	114.50	12	26,243	0.05%
2023/06/08	11.1	117.14	21	118.33	115.50	-10	26,403	-0.04%
2023/06/07	0	0.00	6	114.67	115.50	-6	26,307	-0.02%
2023/06/06	9	113.44	4	113.38	113.50	5	26,795	0.02%
2023/06/05	23	117.09	8.3	117.14	115.00	14.7	27,143	0.05%
2023/06/02	16	119.34	47.1	119.11	117.00	-31.1	27,268	-0.11%
2023/06/01	10	114.75	3	114.83	113.50	7	26,580	0.03%
2023/05/31	6.2	114.82	12.8	114.61	114.50	-6.6	26,685	-0.02%
2023/05/30	9.3	112.17	1	113.50	112.00	8.3	26,711	0.03%
2023/05/29	2.1	114.71	7.1	114.14	113.50	-5	26,795	-0.02%
2023/05/26	7.1	112.64	5	112.60	112.00	2.1	26,934	0.01%
2023/05/25	18.1	114.64	16	114.28	112.50	2.1	27,119	0.01%
2023/05/24	38.3	111.95	6.3	112.48	112.50	32	27,238	0.12%
2023/05/23	46	115.92	16.1	114.62	114.00	30	27,844	0.11%
2023/05/22	23.5	114.87	100.6	113.84	117.00	-77.2	27,613	-0.28%
2023/05/19	96	109.53	24	109.21	109.00	72	27,075	0.27%
2023/05/18	13.1	108.00	21	108.31	108.00	-7.9	27,176	-0.03%
2023/05/17	0	0.00	4	105.75	105.00	-4	28,152	-0.01%
2023/05/16	1	104.00	7	105.57	105.00	-6	28,366	-0.02%
2023/05/15	0	0.00	2.5	104.50	104.50	-2.5	28,463	-0.01%
2023/05/12	10.5	103.26	3.1	103.48	104.50	7.5	28,779	0.03%
2023/05/11	10.5	103.26	3.1	103.48	101.00	7.5	29,244	0.03%
2023/05/10	3	104.50	9.1	105.40	106.00	-6.1	29,307	-0.02%
2023/05/09	39	105.68	28	104.95	103.50	11	29,207	0.04%
2023/05/08	18	110.11	31	110.76	110.50	-13	28,694	-0.05%
2023/05/05	6	108.00	4	107.88	108.00	2	28,409	0.01%
2023/05/04	10	107.25	40	108.40	109.50	-30	28,632	-0.10%
2023/05/03	19	106.11	21.2	105.52	105.50	-2.1	28,745	-0.01%
2023/05/02	21.2	106.89	23	106.65	108.00	-1.9	29,213	-0.01%
2023/04/28	21	102.43	11	101.73	101.50	10	29,050	0.03%
2023/04/27	5	100.70	2	100.75	101.00	3	29,303	0.01%
2023/04/26	11	102.27	10	102.90	103.00	1	29,210	0.00%
2023/04/25	18.2	104.18	6	103.00	102.50	12.2	29,185	0.04%
2023/04/24	8	104.56	8	105.13	105.00	0	29,020	0.00%
2023/04/21	4.1	103.38	0	0.00	102.50	4.1	29,141	0.01%
2023/04/20	16.1	108.61	0	0.00	105.50	16.1	29,050	0.06%
2023/04/19	5.1	108.48	19	107.05	108.00	-13.9	29,152	-0.05%
2023/04/18	8	108.50	12	109.83	109.00	-4	29,337	-0.01%
2023/04/17	37	108.68	28	109.25	109.00	9	29,711	0.03%
2023/04/14	26	105.96	13	105.73	105.50	13	30,650	0.04%
2023/04/13	45.1	111.43	37	109.38	108.00	8.1	31,030	0.03%
2023/04/12	31	112.90	58.1	114.19	115.00	-27.1	29,982	-0.09%
2023/04/11	12.4	105.66	30	104.98	108.00	-17.6	28,569	-0.06%
2023/04/10	19	99.51	80.5	99.51	101.50	-61.5	27,451	-0.22%
2023/04/07	43	97.28	53	97.73	96.80	-10	27,042	-0.04%
2023/04/06	5	95.32	2	95.55	95.70	3	26,696	0.01%
2023/03/31	5.5	94.66	4	94.53	94.60	1.5	26,774	0.01%
2023/03/30	0	0.00	3	95.13	96.00	-3	26,767	-0.01%
2023/03/29	7	95.33	4	95.65	94.70	3	26,888	0.01%
2023/03/28	3	93.97	6	94.22	94.80	-3	27,207	-0.01%
2023/03/27	31	95.55	43	95.20	94.50	-12	27,414	-0.04%
2023/03/24	21	96.16	17	96.94	95.90	4	27,702	0.01%
2023/03/23	56	96.58	23	97.26	95.90	33	28,349	0.12%
2023/03/22	93	98.07	3	98.33	97.00	90	28,665	0.31%
2023/03/21	11	99.51	25	100.02	98.50	-14	28,670	-0.05%
2023/03/20	16	97.42	23	98.07	98.80	-7	28,472	-0.02%
2023/03/17	12.3	93.54	12	93.85	94.90	0.3	28,219	0.00%
2023/03/16	1	94.20	18	93.63	93.20	-17	28,177	-0.06%
2023/03/15	12	96.00	14	95.84	95.00	-2	28,284	-0.01%
2023/03/14	10	95.30	3	95.03	94.70	7	29,368	0.02%
2023/03/13	13.5	94.90	12	95.23	95.50	1.5	29,706	0.01%
2023/03/10	63	97.80	32	97.09	96.90	31	30,663	0.10%
2023/03/09	70.2	98.94	71	99.35	100.50	-0.8	30,515	0.00%
2023/03/08	42.3	100.17	53	100.44	100.50	-10.7	30,102	-0.04%
2023/03/07	71.1	98.43	80	99.03	98.50	-8.9	29,772	-0.03%
2023/03/06	2	96.55	26	96.57	97.00	-24	29,510	-0.08%
2023/03/03	63	95.98	43	96.05	94.60	20	29,941	0.07%
2023/03/02	22	96.37	19	97.04	96.10	3	29,813	0.01%
2023/03/01	9	95.58	14	95.96	96.50	-5	29,532	-0.02%
2023/02/24	30	95.23	13	95.72	94.90	17	29,498	0.06%
2023/02/23	16	95.78	16	96.31	95.70	0	29,418	0.00%
2023/02/22	58	95.45	35	95.79	94.20	23	29,235	0.08%
2023/02/21	53	95.33	46.1	95.07	96.40	7	29,050	0.02%
2023/02/20	28	91.45	42	91.30	92.10	-14	28,150	-0.05%
2023/02/17	71	89.45	90	89.39	90.70	-19	27,666	-0.07%
2023/02/16	19	88.17	15	87.69	87.80	4	27,018	0.01%
2023/02/15	106.1	87.96	172	87.06	86.50	-66	26,505	-0.25%	大買/大賣/
2023/02/14	104	83.89	55	84.17	84.10	49	25,066	0.20%	大買/
2023/02/13	15	81.37	54	82.10	83.00	-39	24,737	-0.16%
2023/02/10	79	82.64	50	82.96	81.90	29	24,572	0.12%
2023/02/09	65	82.22	84	81.92	82.00	-19	24,140	-0.08%
2023/02/08	27	80.06	28	80.54	79.20	-1	23,532	0.00%
2023/02/07	3	79.23	15	79.44	79.20	-12	23,300	-0.05%
2023/02/06	5	78.08	6	78.43	78.40	-1	23,265	0.00%
2023/02/03	40	78.56	49	78.50	78.10	-9	23,280	-0.04%
2023/02/02	106	80.78	39	81.79	79.80	67	23,012	0.29%	大買/
2023/02/01	38	80.80	24	80.63	80.20	14	22,598	0.06%
2023/01/31	89	78.79	114	78.45	81.00	-25	22,175	-0.11%	大賣/
2023/01/30	36	73.89	56	74.35	75.50	-20	21,424	-0.09%
2023/01/17	57	72.94	27	73.37	73.10	30	21,062	0.14%
2023/01/16	10	70.75	11	71.16	71.60	-1	20,731	0.00%
2023/01/13	9.1	71.27	10	70.67	70.60	-0.9	20,671	0.00%
2023/01/12	21	71.87	14	71.50	71.20	7	20,626	0.03%
2023/01/11	20	72.87	15	72.81	72.00	5	20,520	0.02%
2023/01/10	34	72.35	27	72.67	72.40	7	20,260	0.03%
2023/01/09	23	71.91	32	72.76	73.20	-9	20,082	-0.04%
2023/01/06	29	71.23	36	71.81	72.70	-7	19,803	-0.04%
2023/01/05	49	72.77	49	72.89	71.90	0	19,569	0.00%
2023/01/04	59	74.68	140.3	73.67	74.00	-81.3	18,947	-0.43%	大賣/
2023/01/03	131	72.17	63	70.53	72.10	68	17,477	0.39%	大買/
2022/12/30	4	67.55	9	67.70	67.20	-5	16,587	-0.03%
2022/12/29	6	66.23	7	66.73	67.00	-1	16,476	-0.01%
2022/12/28	17	67.44	18	67.80	67.00	-1	16,418	-0.01%
2022/12/27	11.1	67.06	29	67.74	67.40	-17.9	16,377	-0.11%
2022/12/26	15	66.66	10	66.35	66.50	5	16,059	0.03%
2022/12/23	8	66.03	6	66.80	66.00	2	16,020	0.01%
2022/12/22	1	65.70	6	65.73	65.90	-5	15,969	-0.03%
2022/12/21	0	0.00	7	65.69	65.50	-7	15,986	-0.04%
2022/12/20	18.1	65.01	33	65.79	64.00	-14.9	15,893	-0.09%
2022/12/19	79.1	66.65	112	66.26	66.00	-32.9	15,688	-0.21%	大賣/
2022/12/16	90	67.67	53	68.35	68.30	37	15,539	0.24%
2022/12/15	116	67.44	78.1	68.15	68.50	37.9	15,149	0.25%	大買/
2022/12/14	2	65.45	16	65.64	66.50	-14	14,477	-0.10%
2022/12/13	9.1	65.36	9.1	64.55	63.60	0	14,285	0.00%
2022/12/12	7	64.54	9	64.32	64.00	-2	14,425	-0.01%
2022/12/09	13	63.77	19	63.88	63.70	-6	14,465	-0.04%
2022/12/08	7	63.04	14	63.19	63.10	-7	14,355	-0.05%
2022/12/07	34	63.30	50	63.76	62.80	-16	14,172	-0.11%
2022/12/06	105	66.62	71.5	66.82	64.50	33.5	13,764	0.24%	大買/
2022/12/05	39	65.16	25.5	65.27	64.80	13.5	12,633	0.11%
2022/12/02	59	61.00	277	63.00	65.20	-218	12,341	-1.77%	大賣/鉅額交易
2022/12/01	58	59.97	69	60.03	59.30	-11	11,167	-0.10%
2022/11/30	31	58.32	19	58.58	58.90	12	11,006	0.11%
2022/11/29	52	58.02	40	58.34	57.90	12	10,836	0.11%
2022/11/28	140	57.55	76	57.54	58.50	64	10,752	0.60%	大買/
2022/11/25	227.1	57.48	97	58.20	57.20	130.1	10,536	1.23%	大買/鉅額交易
2022/11/24	2	55.80	8	55.48	55.80	-6	10,090	-0.06%
2022/11/23	9	55.18	4	55.08	54.60	5	10,199	0.05%
2022/11/22	27	55.84	35	54.87	55.10	-8	10,247	-0.08%
2022/11/21	29	55.57	52	55.11	55.70	-23	10,152	-0.23%
2022/11/18	48	54.46	16	54.98	54.20	32	10,005	0.32%
2022/11/17	68	53.97	72	54.94	55.40	-4	9,856	-0.04%
2022/11/16	12	52.31	3	52.30	52.20	9	9,646	0.09%
2022/11/15	2	53.10	10	53.22	53.20	-8	9,931	-0.08%
2022/11/14	1	52.30	0	0.00	52.50	1	10,096	0.01%
2022/11/11	12	52.48	3	52.33	51.70	9	10,244	0.09%
2022/11/10	16	52.06	8	51.80	51.80	8	10,364	0.08%
2022/11/09	4	53.03	0	0.00	53.10	4	10,932	0.04%
2022/11/08	5	53.76	0	0.00	52.90	5	11,144	0.04%
2022/11/07	0	0.00	8	53.58	53.50	-8	11,328	-0.07%
2022/11/04	4	53.00	1	53.30	53.00	3	11,785	0.03%
2022/11/03	5	52.22	1	52.00	52.80	4	12,344	0.03%
2022/11/02	13	52.49	0	0.00	52.20	13	12,540	0.10%
2022/11/01	2	52.20	1	52.50	52.40	1	12,539	0.01%
2022/10/31	0	0.00	2	49.45	49.40	-2	12,488	-0.02%
2022/10/28	0	0.00	1	49.45	49.05	-1	12,647	-0.01%
2022/10/25	1	51.30	1	52.10	51.10	0	13,337	0.00%
2022/10/20	7	53.49	1	53.00	52.80	6	14,905	0.04%
2022/10/19	3	55.20	13	54.83	54.20	-10	14,966	-0.07%
2022/10/18	2	54.60	1	53.90	54.40	1	15,164	0.01%
2022/10/17	2	53.80	5.1	54.00	54.50	-3.1	15,381	-0.02%
2022/10/14	5.1	56.17	9	55.80	55.40	-4	15,541	-0.03%
2022/10/13	19	55.73	11	55.12	53.20	8	15,544	0.05%
2022/10/12	3	55.80	5	56.10	56.10	-2	15,480	-0.01%
2022/10/11	6.2	56.50	0	0.00	56.40	6.2	15,523	0.04%
2022/10/07	0	0.00	1	57.80	57.10	-1	15,900	-0.01%
2022/10/06	0	0.00	2	57.30	57.50	-2	16,073	-0.01%
2022/10/05	1	57.20	3	57.87	57.00	-2	16,339	-0.01%
2022/10/04	1	56.70	1	57.40	57.20	0	16,400	0.00%
2022/10/03	2	56.25	2	56.60	56.20	0	16,561	0.00%
2022/09/30	3.2	56.88	3	56.30	56.90	0.2	16,874	0.00%
2022/09/29	3	57.97	1	57.40	57.00	2	17,211	0.01%
2022/09/28	2.7	58.26	11	57.84	57.60	-8.3	17,426	-0.05%
2022/09/27	1.5	60.53	0	0.00	60.90	1.5	17,803	0.01%
2022/09/26	3	61.23	4	60.73	60.60	-1	18,300	-0.01%
2022/09/23	11	65.21	2.1	65.57	63.80	9	19,012	0.05%
2022/09/22	2	65.60	0	0.00	66.60	2	19,281	0.01%
2022/09/21	4	65.83	1	66.10	65.40	3	19,677	0.02%
2022/09/20	6	65.42	28	65.88	66.30	-22	20,980	-0.10%
2022/09/19	50	66.19	43	66.90	64.20	7	21,765	0.03%
2022/09/16	11	65.95	1	64.50	64.50	10	21,976	0.05%
2022/09/15	6	66.33	2	66.50	66.00	4	21,874	0.02%
2022/09/14	1	65.70	0	0.00	65.80	1	21,968	0.00%
2022/09/13	0	0.00	1	66.80	66.10	-1	21,968	0.00%
2022/09/12	14	66.21	4	66.43	66.00	10	21,911	0.05%
2022/09/08	0	0.00	20	66.17	66.90	-20	21,750	-0.09%
2022/09/07	1	64.50	0	0.00	63.80	1	21,449	0.00%
2022/09/06	6	64.00	11	63.88	63.50	-5	21,508	-0.02%
2022/09/05	1	65.00	1	65.10	65.20	0	21,382	0.00%
2022/09/02	11	65.27	1	64.70	64.80	10	21,343	0.05%
2022/09/01	3	66.23	1	65.70	65.80	2	21,248	0.01%
2022/08/31	19	66.33	32	66.78	66.20	-13	21,323	-0.06%
2022/08/30	11	66.10	8	66.03	66.30	3	21,126	0.01%
2022/08/29	8	64.39	1.1	64.74	64.40	7	20,859	0.03%
2022/08/26	4	64.48	7	64.67	64.20	-3	20,704	-0.01%
2022/08/25	12.1	64.88	4	65.23	65.00	8.1	20,571	0.04%
2022/08/24	8	65.23	7	65.69	65.40	1	20,454	0.00%
2022/08/23	2	65.30	3	65.57	65.80	-1	20,401	0.00%
2022/08/22	9.1	65.20	18	65.25	65.00	-9	20,372	-0.04%
2022/08/19	15	64.03	7	64.10	63.70	8	19,978	0.04%
2022/08/18	4	63.25	11	63.32	64.00	-7	19,698	-0.04%
2022/08/17	4	61.93	12	62.14	62.00	-8	19,495	-0.04%
2022/08/16	33	63.04	9	62.40	62.10	24	19,317	0.12%
2022/08/15	1	63.90	4	64.38	64.70	-3	18,711	-0.02%
2022/08/12	2.2	62.26	8	63.15	63.10	-5.8	18,500	-0.03%
2022/08/11	7	61.89	19	61.93	62.90	-12	18,272	-0.07%
2022/08/10	7	60.91	20	60.77	61.50	-13	17,823	-0.07%
2022/08/09	4	58.88	0	0.00	58.40	4	17,220	0.02%
2022/08/05	0	0.00	1	57.90	57.70	-1	17,148	-0.01%
2022/08/04	0.2	57.00	0	0.00	57.30	0.2	17,228	0.00%
2022/08/03	4	57.80	1	58.60	57.70	3	17,106	0.02%
2022/08/02	3	58.87	4	59.18	58.90	-1	16,927	-0.01%
2022/08/01	8	58.60	1	59.10	59.10	7	16,851	0.04%
2022/07/29	7	57.17	7	57.77	58.20	0	16,566	0.00%
2022/07/28	9	56.31	36	56.01	56.70	-27	15,807	-0.17%
2022/07/27	3	53.97	2	53.90	54.40	1	15,127	0.01%
2022/07/26	1	53.40	0	0.00	53.40	1	15,289	0.01%
2022/07/25	3	52.93	0	0.00	52.90	3	15,443	0.02%
2022/07/22	1	54.70	8	55.03	54.80	-7	15,678	-0.04%
2022/07/21	3	53.17	2	53.05	53.90	1	15,833	0.01%
2022/07/20	5	54.10	3	54.33	54.10	2	16,130	0.01%
2022/07/18	0	0.00	4	54.70	54.60	-4	16,315	-0.02%
2022/07/15	9	54.72	3	54.13	54.00	6	16,492	0.04%
2022/07/14	2	54.90	7	55.90	56.40	-5	16,753	-0.03%
2022/07/13	7	55.33	11	55.69	54.80	-4	17,209	-0.02%
2022/07/12	9	54.58	5	54.46	54.10	4	17,341	0.02%
2022/07/11	2	53.85	1	55.00	55.00	1	18,146	0.01%
2022/07/08	11	55.20	4	54.73	54.20	7	18,223	0.04%
2022/07/07	1	55.10	6	56.00	55.50	-5	17,929	-0.03%
2022/07/06	0	0.00	1	55.40	54.10	-1	17,590	-0.01%
2022/07/05	6	55.45	10	55.67	54.70	-4	17,415	-0.02%
2022/07/04	10	54.86	5	55.78	55.60	5	16,970	0.03%
2022/07/01	19	56.19	23	56.41	55.50	-4	16,541	-0.02%
2022/06/30	12	55.05	16	55.14	55.10	-4	15,706	-0.03%
2022/06/29	10	54.77	9	55.12	54.40	1	15,419	0.01%
2022/06/28	24	55.46	28	55.41	55.00	-4	15,986	-0.03%
2022/06/27	20	54.43	31	54.72	54.90	-11	14,665	-0.08%
2022/06/24	8	51.53	16	52.64	53.80	-8	13,696	-0.06%
2022/06/23	12	49.15	5	48.82	48.95	7	13,228	0.05%
2022/06/22	24	49.19	19	49.00	49.05	5	13,237	0.04%
2022/06/21	0	0.00	15	47.90	48.55	-15	13,481	-0.11%
2022/06/20	2	47.15	2	47.30	46.90	0	13,750	0.00%
2022/06/17	8	47.85	1	48.00	47.95	7	14,125	0.05%
2022/06/15	1	49.40	7	49.66	48.05	-6	15,203	-0.04%
2022/06/14	6	49.08	0	0.00	49.30	6	15,377	0.04%
2022/06/13	12	50.03	0	0.00	49.95	12	16,195	0.07%
2022/06/10	2	51.10	1	51.00	51.30	1	16,713	0.01%
2022/06/09	1	51.40	3	51.00	51.10	-2	17,198	-0.01%
2022/05/31	13	51.12	17	51.28	51.50	-4	17,112	-0.02%
2022/05/30	11	51.91	2	51.45	51.90	9	17,036	0.05%
2022/05/26	1	50.40	2	49.63	49.40	-1	16,750	-0.01%
2022/05/25	1	49.55	0	0.00	49.50	1	16,661	0.01%
2022/05/24	1	50.30	0	0.00	49.00	1	16,638	0.01%
2022/05/23	0	0.00	4	49.88	50.10	-4	16,545	-0.02%
2022/05/20	2	49.40	0	0.00	48.95	2	16,469	0.01%
2022/05/18	0	0.00	6	49.90	49.45	-6	16,350	-0.04%
2022/05/17	7	49.45	11	49.53	49.75	-4	16,270	-0.02%
2022/05/16	1	48.90	7	49.22	49.45	-6	16,202	-0.04%
2022/05/13	8	48.72	3	49.10	48.75	5	16,067	0.03%
2022/05/12	5	47.31	8	47.11	46.35	-3	15,880	-0.02%
2022/05/11	0	0.00	8	49.81	48.05	-8	15,656	-0.05%
2022/05/10	1	49.80	41	49.89	49.50	-40	15,557	-0.26%
2022/05/09	3	50.17	14	50.55	50.00	-11	15,465	-0.07%
2022/05/06	21	52.30	19	52.23	51.80	2	15,251	0.01%
2022/05/05	7	52.53	10	53.18	52.40	-3	15,171	-0.02%
2022/05/04	4	52.38	2	52.50	52.60	2	15,094	0.01%
2022/05/03	11	52.85	23	53.06	52.50	-12	14,998	-0.08%
2022/04/29	41	54.56	9	54.38	54.40	32	14,716	0.22%
2022/04/28	42	56.37	14	57.71	55.60	28	14,435	0.19%
2022/04/27	19	56.00	19	57.21	57.00	0	13,926	0.00%
2022/04/26	22	56.60	33	56.17	56.40	-11	13,487	-0.08%
2022/04/25	93	54.02	64	54.45	54.10	29	12,923	0.22%
2022/04/22	3	56.43	4	56.95	56.50	-1	12,677	-0.01%
2022/04/21	24	56.43	8	57.21	56.30	16	12,534	0.13%
2022/04/20	56	57.32	57	57.83	57.60	-1	12,214	-0.01%
2022/04/19	10	56.32	45	56.60	57.30	-35	11,523	-0.30%
2022/04/18	44	55.36	15	55.89	55.30	29	10,878	0.27%
2022/04/15	111	55.42	127	56.04	55.60	-16	10,439	-0.15%	大買/大賣/
2022/04/14	4	53.80	36	54.27	55.50	-32	9,471	-0.34%
2022/04/13	4	52.85	12	52.92	52.90	-8	9,118	-0.09%
2022/04/12	58	52.45	12	52.80	52.80	46	9,096	0.51%
2022/04/11	28	53.39	2	53.40	53.60	26	8,999	0.29%
2022/04/08	4	52.43	0	0.00	52.90	4	8,831	0.05%
2022/04/07	16	52.31	11	51.84	51.60	5	8,700	0.06%
2022/04/06	9	53.42	3	53.90	53.90	6	8,537	0.07%
2022/04/01	44	53.83	32	54.38	54.00	12	8,419	0.14%
2022/03/31	30	55.18	19	56.05	54.70	11	8,231	0.13%
2022/03/30	1	54.30	0	0.00	54.30	1	7,199	0.01%
2022/03/29	2	54.05	0	0.00	54.00	2	7,173	0.03%
2022/03/28	1	53.60	1	54.70	54.70	0	7,042	0.00%
2022/03/25	0	0.00	2	53.75	53.80	-2	6,846	-0.03%
2022/03/24	12	54.96	11	54.88	53.70	1	6,702	0.01%
2022/03/23	10	54.02	7	54.41	54.70	3	6,272	0.05%
2022/03/22	3	54.17	3	54.23	54.90	0	5,971	0.00%
2022/03/21	22	52.29	42.1	53.21	54.10	-20.1	5,535	-0.36%
2022/03/18	11	50.63	4	50.33	50.80	7	4,688	0.15%
2022/03/17	17.1	51.02	4	51.25	51.10	13.1	4,392	0.30%
2022/03/16	24	51.18	65.2	51.21	51.90	-41.2	4,011	-1.03%
2022/03/15	24	49.65	27	49.48	49.10	-3	3,156	-0.10%
2022/03/14	5	49.44	9	49.21	50.10	-4	2,651	-0.15%
2022/03/11	0	0.00	3	45.08	45.55	-3	2,123	-0.14%
2022/03/10	1	43.85	6	44.20	44.45	-5	1,991	-0.25%
2022/03/09	1	41.95	0	0.00	42.25	1	1,908	0.05%
2022/03/08	1	40.95	0	0.00	41.50	1	1,950	0.05%
2022/03/07	2	42.70	0	0.00	42.75	2	1,903	0.11%
2022/03/04	0	43.50	0	0.00	43.75	0	1,915	0.00%
2022/03/03	1	43.30	0	0.00	43.30	1	1,922	0.05%
2022/02/22	1	42.70	0	0.00	42.70	1	2,081	0.05%
2022/02/21	0	0.00	27	43.21	43.40	-27	2,121	-1.27%
2022/02/10	0	0.00	10	43.91	43.65	-10	2,606	-0.38%
2022/02/09	0	0.00	12	43.62	44.00	-12	2,656	-0.45%
2022/02/08	20	43.20	0	0.00	43.70	20	2,668	0.75%
2022/01/25	2	41.25	0	0.00	41.25	2	2,745	0.07%
2022/01/24	0	0.00	20	41.85	41.85	-20	2,822	-0.71%
2022/01/20	0	0.00	1	43.35	43.35	-1	2,909	-0.03%
2022/01/11	0	0.00	0.3	45.00	44.50	-0.3	4,173	-0.01%
2022/01/07	1	44.75	0	0.00	44.70	1	4,168	0.02%
2022/01/06	0	0.00	1	45.30	45.20	-1	4,178	-0.02%
2022/01/05	0.3	45.70	0	0.00	45.35	0.3	4,189	0.01%
2021/12/30	20	45.30	0	0.00	45.25	20	4,244	0.47%
2021/12/29	0	0.00	1	45.35	45.35	-1	4,370	-0.02%
2021/12/28	0	0.00	5	45.00	44.80	-5	4,372	-0.11%
2021/12/24	10	44.90	0	0.00	44.90	10	4,811	0.21%
2021/12/16	0	0.00	1	43.70	43.05	-1	5,253	-0.02%
2021/12/15	1	43.50	1	43.55	43.55	0	5,231	0.00%
2021/12/14	1	43.30	1	43.25	43.25	0	5,238	0.00%
2021/12/13	2	43.35	0	0.00	43.30	2	5,242	0.04%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/11/25	1	45.95	0	0.00	45.70	1	5,134	0.02%
2021/11/18	1	45.60	16.1	45.22	45.60	-15.1	5,047	-0.30%
2021/11/17	1	45.00	0	0.00	45.55	1	5,015	0.02%
2021/11/16	4	45.53	2	45.20	45.65	2	4,981	0.04%
2021/11/15	8	43.95	1	44.10	43.95	7	4,853	0.14%
2021/11/12	0	0.00	5	43.25	43.60	-5	4,821	-0.10%
2021/11/11	0.1	43.30	0	0.00	43.25	0.1	4,783	0.00%
2021/11/10	0	0.00	5	42.40	42.60	-5	4,747	-0.11%
2021/11/08	5	41.80	0	0.00	42.05	5	4,663	0.11%
2021/11/02	20	41.70	20	41.65	41.25	0	4,741	0.00%
2021/11/01	15	41.62	16	42.05	42.05	-1	4,685	-0.02%
2021/10/27	1	39.45	0	0.00	39.75	1	4,571	0.02%
2021/10/26	12	39.57	11	40.03	39.35	1	4,630	0.02%
2021/10/25	4	39.74	1	40.05	40.20	3	4,527	0.07%
2021/10/22	11	41.51	5	41.40	41.50	6	4,748	0.13%
2021/10/21	17	41.32	3	41.35	41.30	14	4,695	0.30%
2021/10/18	1	45.75	0	0.00	45.75	1	4,021	0.02%
2021/10/14	0	0.00	3	45.40	45.40	-3	4,070	-0.07%
2021/10/13	3	45.78	10	45.79	45.85	-7	4,126	-0.17%
2021/10/12	1	46.50	0	0.00	46.25	1	4,124	0.02%
2021/10/08	1	47.30	0	0.00	46.90	1	4,124	0.02%
2021/10/07	0	0.00	0.3	47.65	47.80	-0.3	4,125	-0.01%
2021/10/06	3	47.70	3	47.58	46.50	0	4,154	0.00%
2021/10/04	2	47.15	3	46.98	46.40	-1	4,066	-0.02%
2021/10/01	4	48.18	8	48.21	46.50	-4	4,025	-0.10%
2021/09/30	1	48.85	3.9	48.94	48.75	-2.9	3,694	-0.08%
2021/09/29	12	48.49	1	48.65	48.70	11	3,488	0.32%
2021/09/28	1	46.65	1	47.05	47.05	0	3,193	0.00%
2021/09/24	0	0.00	0.3	46.60	46.25	-0.3	3,263	-0.01%
2021/09/16	1	46.90	1	46.50	46.30	0	3,559	0.00%
2021/09/15	2	45.90	0	0.00	46.05	2	3,606	0.06%
2021/09/07	0	0.00	1	46.30	46.00	-1	4,414	-0.02%
2021/09/06	5	48.20	0	0.00	47.85	5	4,409	0.11%
2021/09/02	0	0.00	2	48.70	48.50	-2	4,359	-0.05%
2021/08/31	0	0.00	1	48.60	49.00	-1	4,429	-0.02%
2021/08/30	5	48.55	0	0.00	48.50	5	4,467	0.11%
2021/08/23	0	0.00	1	46.70	46.90	-1	4,666	-0.02%
2021/08/18	1	46.00	0	0.00	46.70	1	4,801	0.02%
2021/08/16	4	45.85	0	0.00	46.45	4	4,928	0.08%
2021/08/12	0	0.00	1	47.50	47.60	-1	4,969	-0.02%
2021/08/11	2	47.20	0.5	47.40	47.35	1.5	5,088	0.03%
2021/08/10	4	48.50	1	48.25	48.20	3	5,155	0.06%
2021/08/09	0	0.00	1	49.45	49.20	-1	5,268	-0.02%
2021/08/05	0	0.00	1.1	50.60	50.60	-1.1	5,546	-0.02%
2021/08/04	2	50.80	2	50.85	50.90	0	5,830	0.00%
2021/08/03	1	50.20	1	50.30	50.20	0	5,928	0.00%
2021/08/02	4	50.63	0	0.00	50.10	4	5,988	0.07%
2021/07/30	2	49.85	0	0.00	50.50	2	6,044	0.03%
2021/07/29	1	50.40	0	50.30	50.20	1	6,132	0.02%
2021/07/28	4	51.03	3	50.97	50.30	1	6,125	0.02%
2021/07/27	0	0.00	13	50.11	51.00	-13	6,037	-0.22%
2021/07/26	7	49.85	0	0.00	49.75	7	6,042	0.12%
2021/07/20	1	50.30	2	49.95	49.80	-1	6,381	-0.02%
2021/07/19	1.1	50.90	10	50.89	50.80	-8.9	6,457	-0.14%
2021/07/14	2	49.20	0	0.00	49.05	2	7,047	0.03%
2021/07/13	6	50.40	0	0.00	49.70	6	7,214	0.08%
2021/07/09	3	49.00	1	49.10	49.10	2	7,525	0.03%
2021/07/08	3	49.95	0	0.00	49.80	3	7,848	0.04%
2021/07/07	2	50.40	0	0.00	49.90	2	8,285	0.02%
2021/07/01	6	50.00	0	0.00	50.00	6	9,895	0.06%
2021/06/30	0	0.00	5	50.80	50.80	-5	10,034	-0.05%
2021/06/29	15	50.73	0	0.00	50.50	15	10,099	0.15%
2021/06/28	5	51.10	0	0.00	51.00	5	10,209	0.05%
2021/06/25	2	52.80	6	53.00	52.30	-4	10,177	-0.04%
2021/06/24	2	52.60	0	0.00	52.30	2	10,163	0.02%
2021/06/23	10.1	52.64	1	52.10	53.00	9.1	10,154	0.09%
2021/06/22	2	52.90	1.2	53.25	53.00	0.8	10,174	0.01%
2021/06/21	0	0.00	3	50.00	50.20	-3	9,833	-0.03%
2021/06/18	10	50.90	20	51.60	50.40	-10	9,937	-0.10%
2021/06/16	1	50.30	0	0.00	49.95	1	10,130	0.01%
2021/06/15	10	50.10	4	50.05	50.00	6	10,400	0.06%
2021/06/11	0	0.00	1	50.10	50.00	-1	10,559	-0.01%
2021/06/09	0.1	49.20	0.5	49.15	48.70	-0.4	11,185	0.00%
2021/06/08	0	0.00	5	49.85	49.40	-5	11,737	-0.04%
2021/06/07	5	49.80	0	0.00	50.00	5	12,061	0.04%
2021/06/04	0	0.00	11.1	50.58	50.30	-11.1	12,105	-0.09%
2021/06/03	0.1	50.90	0	0.00	50.70	0.1	12,176	0.00%
2021/06/02	5	51.20	1.4	51.13	51.00	3.6	12,397	0.03%
2021/06/01	10	51.70	0	0.00	51.50	10	12,559	0.08%
2021/05/31	1	51.20	15	51.30	51.20	-14	13,051	-0.11%
2021/05/27	0	0.00	0	50.60	51.50	0	13,815	0.00%
2021/05/26	0	49.90	2	50.25	50.40	-2	13,869	-0.01%
2021/05/25	1	49.00	1	48.95	49.80	0	13,915	0.00%
2021/05/24	1	48.40	0	0.00	48.35	1	14,033	0.01%
2021/05/21	13	48.43	1	48.40	48.10	12	14,176	0.08%
2021/05/20	3	47.93	1	48.65	47.55	2	14,394	0.01%
2021/05/19	1	47.30	21	48.03	48.80	-20	14,474	-0.14%
2021/05/18	7	46.70	1	45.30	47.45	6	14,584	0.04%
2021/05/17	2	45.33	21	44.10	44.65	-19	14,712	-0.13%
2021/05/14	0	0.00	1	48.80	47.50	-1	14,647	-0.01%
2021/05/13	4	46.75	3	46.30	47.00	1	14,627	0.01%
2021/05/12	3	44.70	4	45.59	45.75	-1	14,724	-0.01%
2021/05/11	1	50.00	0	0.00	49.20	1	14,627	0.01%
2021/05/07	13	52.40	0	0.00	52.50	13	15,779	0.08%
2021/05/06	12	51.21	17	51.37	51.70	-5	15,779	-0.03%
2021/05/05	5	49.78	0	0.00	49.50	5	15,623	0.03%
2021/05/04	2	49.33	8	49.99	49.35	-6	15,716	-0.04%
2021/05/03	1	52.40	8	52.05	52.00	-7	15,725	-0.04%
2021/04/27	2	54.50	1	54.90	54.10	1	15,841	0.01%
2021/04/26	23.1	54.36	1	54.30	54.20	22.1	15,879	0.14%
2021/04/23	4.1	53.61	5	53.90	53.70	-0.9	16,025	-0.01%
2021/04/22	6	54.27	6	54.55	54.10	0	16,084	0.00%
2021/04/21	23	56.52	0	0.00	56.30	23	15,904	0.14%
2021/04/20	21	55.50	2	55.80	56.00	19	15,756	0.12%
2021/04/19	1	55.90	1	56.20	56.30	0	15,798	0.00%
2021/04/16	1	55.20	2	55.10	56.10	-1	15,903	-0.01%
2021/04/15	4	53.85	85.1	54.07	53.70	-81	15,762	-0.51%
2021/04/14	8	54.55	81	54.11	54.10	-73	15,998	-0.46%
2021/04/13	126	56.44	16	57.76	55.40	110	16,006	0.69%	大買/鉅額交易
2021/04/12	1	57.90	27.1	56.38	56.40	-26.1	15,934	-0.16%
2021/04/09	33.1	56.34	22.1	56.35	57.30	10.9	16,319	0.07%
2021/04/08	3	55.13	2	54.10	54.30	1	16,049	0.01%
2021/04/07	12	54.15	12	54.47	54.40	0	16,015	0.00%
2021/04/06	25	52.94	8	53.51	53.40	17	16,165	0.11%
2021/04/01	5	52.70	5	52.60	52.70	0	16,164	0.00%
2021/03/31	16	53.08	1	54.00	52.80	15	16,177	0.09%
2021/03/30	4	53.33	80	53.10	53.50	-76	16,210	-0.47%
2021/03/29	1	53.50	25	53.34	53.50	-24	16,443	-0.15%
2021/03/26	1	52.20	0	0.00	52.60	1	16,622	0.01%
2021/03/25	12	52.01	7	52.27	51.80	5	16,865	0.03%
2021/03/24	5.2	53.41	3	53.20	53.20	2.2	17,349	0.01%
2021/03/23	12	53.99	4	53.58	53.90	8	17,498	0.05%
2021/03/22	5	53.56	6	53.33	53.20	-1	17,696	-0.01%
2021/03/19	2	54.30	7	54.07	54.00	-5	18,236	-0.03%
2021/03/18	4	54.93	8	55.04	55.00	-4	18,672	-0.02%
2021/03/17	16	54.16	1	54.20	53.80	15	19,532	0.08%
2021/03/16	3	54.83	2	55.80	54.70	1	20,212	0.00%
2021/03/15	1	55.20	5	55.76	55.10	-4	20,601	-0.02%
2021/03/12	19	54.85	67	54.89	54.60	-48	21,284	-0.23%
2021/03/11	1	53.00	1	52.90	53.10	0	21,124	0.00%
2021/03/10	6	52.62	6	51.98	52.00	0	21,286	0.00%
2021/03/09	5	51.98	7	52.11	51.80	-2	21,847	-0.01%
2021/03/08	1	53.00	0	0.00	51.90	1	21,986	0.00%
2021/03/05	3	52.00	7	51.96	51.40	-4	22,218	-0.02%
2021/03/04	28	53.60	13.1	53.82	52.70	14.9	22,943	0.06%
2021/03/03	10	52.76	15.1	52.79	53.90	-5.1	23,991	-0.02%
2021/03/02	1	50.50	2	50.95	50.20	-1	24,507	0.00%
2021/02/26	1	49.95	1	50.50	50.10	0	26,263	0.00%
2021/02/24	3.1	51.11	0	0.00	50.40	3.1	26,877	0.01%
2021/02/23	15	51.61	5	51.66	51.70	10	27,023	0.04%
2021/02/22	18	50.52	12	51.25	51.40	6	27,601	0.02%
2021/02/19	2	49.85	0	0.00	50.00	2	27,761	0.01%
2021/02/18	1	50.60	5	50.08	50.50	-4	27,860	-0.01%
2021/02/17	1	48.20	7	48.49	49.30	-6	27,884	-0.02%
2021/02/05	1	47.80	3	47.72	47.55	-2	27,902	-0.01%
2021/02/04	1	47.40	3.9	47.59	47.45	-2.9	28,067	-0.01%
2021/02/03	1	47.30	2	48.08	47.20	-1	28,193	0.00%
2021/02/02	2	46.65	2	46.70	46.70	0	28,299	0.00%
2021/02/01	5	46.79	2	47.80	46.75	3	28,457	0.01%
2021/01/29	8	49.39	55	49.51	47.90	-47	28,128	-0.17%
2021/01/28	15	47.49	3	46.95	46.55	12	28,220	0.04%
2021/01/27	1	47.35	0	0.00	47.70	1	28,560	0.00%
2021/01/26	1	47.15	2	47.65	47.15	-1	29,167	0.00%
2021/01/25	6	47.82	14	48.23	48.10	-8	29,673	-0.03%
2021/01/22	2	46.35	1	46.10	46.45	1	30,115	0.00%
2021/01/21	7	45.67	1	45.90	45.40	6	30,797	0.02%
2021/01/20	4	45.81	7	46.64	45.30	-3	32,476	-0.01%
2021/01/19	2	48.53	13	47.51	47.55	-11	32,656	-0.03%
2021/01/18	13	45.91	5	44.75	47.65	8	33,008	0.02%
2021/01/15	3	47.13	1	47.00	47.05	2	33,369	0.01%
2021/01/14	0	0.00	0.1	48.20	48.10	-0.1	33,472	0.00%
2021/01/13	4	48.16	4	48.09	48.20	0	33,635	0.00%
2021/01/12	14	48.90	2	48.25	48.25	12	33,857	0.04%
2021/01/11	5	49.37	2	49.50	49.45	3	34,026	0.01%
2021/01/08	2	48.28	1	48.70	48.20	1	34,121	0.00%
2021/01/07	59	48.61	49	48.14	47.75	10	34,457	0.03%
2021/01/06	23	47.66	13	46.92	47.10	10	35,051	0.03%
2021/01/05	23.1	48.67	0	0.00	48.65	23.1	35,154	0.07%
2021/01/04	71	49.76	5	50.74	49.10	66	35,607	0.19%
2020/12/31	41.1	53.97	36	54.71	53.60	5.1	35,064	0.01%
2020/12/30	17	55.96	47	55.43	56.20	-30	34,948	-0.09%
2020/12/29	55	56.31	117	56.27	55.90	-62	35,653	-0.17%	大賣/
2020/12/28	141	55.40	60	55.42	55.20	81	35,848	0.23%	大買/
2020/12/25	0	0.00	2	54.20	54.60	-2	36,510	-0.01%
2020/12/24	12	55.25	2	55.35	54.70	10	36,688	0.03%
2020/12/23	15	54.31	17	54.94	54.30	-2	36,828	-0.01%
2020/12/22	3	54.60	0	0.00	53.10	3	37,382	0.01%
2020/12/21	11	55.59	1	55.10	55.50	10	37,567	0.03%
2020/12/18	59	53.35	61	54.19	55.80	-2	38,202	-0.01%
2020/12/17	20	52.95	20	53.00	53.00	0	38,116	0.00%
2020/12/16	8	53.65	112	53.11	54.20	-104	38,160	-0.27%	大賣/鉅額交易
2020/12/15	64	53.27	7	52.71	51.80	57	38,056	0.15%
2020/12/14	25	55.73	18	55.86	55.60	7	37,801	0.02%
2020/12/11	156.1	59.33	15	57.55	55.80	141.1	37,521	0.38%	大買/鉅額交易
2020/12/10	30	62.95	64	63.15	61.70	-34	36,688	-0.09%
2020/12/09	4	61.85	6	62.55	63.30	-2	36,539	-0.01%
2020/12/08	16	60.21	171	60.74	61.50	-155	37,342	-0.42%	大賣/鉅額交易
2020/12/07	12	56.81	15	57.81	58.20	-3	37,134	-0.01%
2020/12/04	12	57.68	11.5	57.11	57.30	0.5	37,103	0.00%
2020/12/03	8	58.34	6	58.30	58.30	2	37,234	0.01%
2020/12/02	3	57.40	6	57.92	57.40	-3	37,364	-0.01%
2020/12/01	174	58.26	4	58.10	58.00	170	38,275	0.44%	大買/鉅額交易
2020/11/30	77	57.66	75	58.57	58.50	2	38,300	0.01%
2020/11/27	98	57.41	115	58.03	56.70	-17	37,928	-0.04%	大賣/
2020/11/26	296	56.05	311	56.21	55.60	-15	37,034	-0.04%	大買/大賣/
2020/11/25	65	53.83	172	54.89	56.10	-107	36,177	-0.30%	大賣/鉅額交易
2020/11/24	13	50.99	41.4	51.37	51.00	-28.4	34,519	-0.08%
2020/11/23	25	49.90	21	50.00	50.90	4	34,095	0.01%
2020/11/20	52	50.35	2	49.80	49.65	50	33,763	0.15%
2020/11/19	17	50.58	65.4	50.88	50.30	-48.4	33,458	-0.14%
2020/11/18	4	48.61	16.9	49.05	49.75	-12.9	32,719	-0.04%
2020/11/17	15	48.00	12	48.10	47.65	3	32,390	0.01%
2020/11/16	20	48.07	5	48.34	47.55	15	32,271	0.05%
2020/11/13	33	47.93	44	48.16	48.55	-11	32,114	-0.03%
2020/11/12	0	0.00	2.1	48.01	47.20	-2.1	32,031	-0.01%
2020/11/11	3	48.83	0	0.00	48.65	3	32,081	0.01%
2020/11/10	34	49.19	10	48.70	48.80	24	32,097	0.07%
2020/11/09	69	50.31	0	0.00	49.85	69	31,720	0.22%
2020/11/06	10	49.90	0	0.00	50.00	10	31,373	0.03%
2020/11/05	10	49.98	24	50.55	50.20	-14	31,123	-0.04%
2020/11/04	17	49.11	5	48.91	49.00	12	30,304	0.04%
2020/11/03	30	50.12	5	49.81	49.60	25	29,905	0.08%
2020/11/02	13	48.70	8	48.63	49.05	5	29,259	0.02%
2020/10/30	37	51.31	5	50.02	48.15	32	28,635	0.11%
2020/10/29	38	51.79	15	52.54	51.90	23	27,928	0.08%
2020/10/28	9	52.49	48	52.03	53.00	-39	27,143	-0.14%
2020/10/27	8	49.21	18	49.17	48.75	-10	25,399	-0.04%
2020/10/26	23	48.92	9	49.43	49.45	14	25,117	0.06%
2020/10/23	20	48.24	38	48.05	49.00	-18	24,608	-0.07%
2020/10/22	23	47.21	6	47.14	47.00	17	24,019	0.07%
2020/10/21	4	46.55	16.6	46.51	46.10	-12.6	23,783	-0.05%
2020/10/20	20	45.98	8	46.16	45.90	12	23,587	0.05%
2020/10/19	17	47.41	13	48.11	47.25	4	23,359	0.02%
2020/10/16	5	47.87	6	48.24	47.40	-1	23,270	0.00%
2020/10/15	16	49.68	117	51.02	49.30	-101	22,868	-0.44%	大賣/鉅額交易
2020/10/14	138	50.80	23	51.27	50.70	115	22,361	0.51%	大買/鉅額交易
2020/10/13	7	48.77	14	49.40	49.40	-7	21,443	-0.03%
2020/10/12	65	48.65	63	48.58	49.40	2	20,980	0.01%
2020/10/08	19	47.10	5	47.06	47.00	14	20,214	0.07%
2020/10/07	3	46.32	4.8	46.27	46.55	-1.8	19,873	-0.01%
2020/10/06	29	47.15	5	47.14	46.90	24	19,520	0.12%
2020/10/05	3	43.93	24	44.01	45.60	-21	18,668	-0.11%
2020/09/30	73	43.53	82	43.10	42.70	-9	18,081	-0.05%
2020/09/29	1	41.85	3	42.08	41.65	-2	17,218	-0.01%
2020/09/28	2	42.50	1	42.90	43.10	1	16,997	0.01%
2020/09/25	12	45.60	5	45.69	42.65	7	16,664	0.04%
2020/09/24	15	45.75	6	45.90	44.75	9	15,808	0.06%
2020/09/23	11	45.42	13	46.62	47.10	-2	15,373	-0.01%
2020/09/22	3	49.51	3	49.28	48.40	0	14,434	0.00%
2020/09/21	7	51.77	6	51.73	51.50	1	13,840	0.01%
2020/09/18	5	52.14	0	0.00	51.20	5	13,532	0.04%
2020/09/17	6	52.37	12	52.83	51.30	-6	13,284	-0.05%
2020/09/16	2	51.55	0	0.00	51.60	2	12,833	0.02%
2020/09/15	9	51.94	9	51.46	52.00	0	12,553	0.00%
2020/09/14	9	52.29	17	50.48	51.50	-8	12,216	-0.07%
2020/09/11	35	55.31	17	54.27	52.40	18	11,514	0.16%
2020/09/10	14	52.28	16.2	52.75	53.40	-2.2	10,049	-0.02%
2020/09/09	3	49.25	11	49.94	49.75	-8	9,160	-0.09%
2020/09/08	9.2	50.14	6	49.21	48.50	3.2	8,760	0.04%
2020/09/07	2	50.10	16	50.24	51.00	-14	8,130	-0.17%
2020/09/04	7	45.93	3	45.37	46.60	4	7,381	0.05%
2020/09/03	5	42.36	8	42.92	44.30	-3	6,205	-0.05%
2020/09/02	12	41.49	26	40.95	42.15	-14	5,672	-0.25%
2020/09/01	1	38.00	17	39.51	39.95	-16	5,137	-0.31%
2020/08/31	11	37.24	0	0.00	37.60	11	4,513	0.24%
2020/08/28	0	0.00	1	34.50	34.55	-1	4,125	-0.02%
2020/08/25	0	0.00	2	32.95	32.75	-2	3,897	-0.05%
2020/08/24	2	32.75	0	0.00	32.80	2	3,914	0.05%
2020/08/21	1	32.90	0	0.00	32.75	1	4,006	0.02%
2020/08/20	0	0.00	1	33.05	32.65	-1	3,967	-0.03%
2020/08/18	1	34.00	1	33.70	34.05	0	3,756	0.00%
2020/08/10	0	0.00	8	31.00	31.10	-8	3,180	-0.25%
2020/08/04	8	31.00	0	0.00	30.90	8	3,392	0.24%
2020/07/30	0	0.00	1	29.95	30.45	-1	3,316	-0.03%
2020/07/29	1	29.60	0	0.00	29.80	1	3,276	0.03%
2020/07/27	1	29.45	1	29.70	29.65	0	3,272	0.00%
2020/07/24	0	0.00	3.6	30.96	30.35	-3.6	3,252	-0.11%
2020/07/23	2	30.70	0	0.00	31.55	2	3,207	0.06%
2020/07/22	1	30.60	1	30.00	30.75	0	3,084	0.00%
2020/06/24	0	0.00	2	27.60	27.60	-2	2,711	-0.07%
2020/06/23	2	28.00	0	0.00	27.55	2	2,745	0.07%
2020/06/22	0	0.00	5	27.50	27.55	-5	2,750	-0.18%
2020/06/15	0	0.00	5	27.70	27.40	-5	2,895	-0.17%
2020/06/08	1	29.30	0	0.00	29.05	1	3,081	0.03%
2020/06/02	0	0.00	10	28.15	28.15	-10	3,074	-0.33%
2020/06/01	1	28.65	0	0.00	28.65	1	3,033	0.03%
2020/05/29	0	0.00	2	28.90	28.50	-2	3,015	-0.07%
2020/05/28	3	28.90	32	28.94	29.20	-29	2,941	-0.99%
2020/05/27	1	28.15	0	0.00	28.00	1	2,845	0.04%
2020/05/26	0	0.00	1	27.90	27.60	-1	2,843	-0.04%
2020/05/25	1	27.55	1	27.70	27.70	0	2,892	0.00%
2020/05/20	0.3	27.45	0	0.00	27.60	0.3	2,918	0.01%
2020/05/13	0	0.00	2	27.30	27.50	-2	2,818	-0.07%
2020/05/12	2	27.60	6	27.40	27.65	-4	2,768	-0.14%
2020/05/11	0	0.00	6	26.38	27.20	-6	2,698	-0.22%
2020/05/08	21	25.95	5	25.75	26.00	16	2,614	0.61%
2020/05/05	0	0.00	1	25.30	25.35	-1	2,800	-0.04%
2020/04/30	6	25.00	0	0.00	25.30	6	2,910	0.21%
2020/04/29	0	0.00	1	24.95	25.00	-1	2,926	-0.03%
2020/04/27	2	24.83	0	0.00	24.90	2	3,083	0.06%
2020/04/21	0	0.00	30	23.60	23.60	-30	3,509	-0.85%
2020/04/20	0	0.00	1	24.50	24.50	-1	3,495	-0.03%
2020/04/16	1	24.00	1	24.15	24.30	0	3,575	0.00%
2020/04/14	0	0.00	10	23.80	23.80	-10	3,675	-0.27%
2020/04/07	3	22.45	3	22.60	23.15	0	4,070	0.00%
2020/03/31	0	0.00	1	22.10	22.35	-1	4,018	-0.02%
2020/03/26	1	21.85	0	0.00	21.80	1	4,016	0.02%
2020/03/25	0	0.00	2	21.45	21.85	-2	3,996	-0.05%
2020/03/24	2	20.90	0	0.00	20.85	2	3,954	0.05%
2020/03/20	1	20.45	1	20.80	20.70	0	3,963	0.00%
2020/03/19	10	19.95	0	0.00	19.70	10	3,930	0.25%
2020/03/13	1	21.60	1	21.90	22.35	0	3,768	0.00%
2020/03/12	2	23.30	22	23.45	23.45	-20	3,674	-0.54%
2020/03/11	5	24.80	7	24.69	24.60	-2	3,549	-0.06%
2020/03/09	1	25.25	0	25.05	25.05	1	3,467	0.03%
2020/03/04	7	25.91	2	26.08	26.10	5	3,463	0.14%
2020/03/03	1	26.25	2	26.45	26.35	-1	3,466	-0.03%
2020/03/02	0	0.00	5	25.65	25.80	-5	3,465	-0.14%
2020/02/27	6	26.31	0	0.00	26.00	6	3,421	0.18%
2020/02/24	5	26.80	0	0.00	26.75	5	3,251	0.15%
2020/02/21	1	27.35	2	27.45	27.30	-1	3,226	-0.03%
2020/02/20	0	0.00	1	27.90	27.75	-1	3,208	-0.03%
2020/02/19	6	27.20	2	27.35	27.50	4	3,185	0.13%
2020/02/18	9	27.38	0	0.00	27.40	9	3,155	0.29%
2020/02/17	3	27.82	1	27.95	28.05	2	3,170	0.06%
2020/02/13	11	27.78	0	0.00	27.55	11	3,075	0.36%
2020/02/10	2	27.90	2.6	28.05	28.20	-0.6	2,951	-0.02%
2020/02/07	2	28.75	5	28.48	28.40	-3	2,903	-0.10%
2020/02/06	3	28.70	2	28.83	28.70	1	2,842	0.04%
2020/02/05	5	27.90	0	0.00	27.80	5	2,690	0.19%
2020/02/04	1	27.40	0	0.00	27.60	1	2,610	0.04%
2020/02/03	2	26.35	2	26.50	26.90	0	2,527	0.00%
2020/01/31	5	26.94	3	27.08	27.05	2	2,446	0.08%
2020/01/30	18	26.33	10	26.40	26.45	8	2,344	0.34%
2020/01/20	1	27.65	1	27.55	27.75	0	2,227	0.00%
2020/01/17	5	27.74	3	27.45	27.15	2	2,170	0.09%
2020/01/16	12	27.43	40	27.43	27.85	-28	2,020	-1.39%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/13	1	25.90	0	0.00	25.95	1	1,732	0.06%
2020/01/07	0	0.00	2	25.35	25.45	-2	1,445	-0.14%
2020/01/03	6	25.33	2	25.53	25.60	4	1,351	0.30%
2020/01/02	5	25.02	1	25.00	25.55	4	1,251	0.32%
2019/12/31	4	24.34	18	24.25	24.30	-14	1,110	-1.26%
2019/12/27	1	22.80	0	0.00	22.80	1	899	0.11%
2019/12/25	1	22.75	1	22.75	22.70	0	884	0.00%
2019/12/24	0	0.00	1	22.30	22.45	-1	856	-0.12%
2019/12/23	1	21.95	0	0.00	22.20	1	832	0.12%
2019/12/18	1	22.00	2	21.90	22.00	-1	784	-0.13%
2019/12/12	1	21.40	0	0.00	21.55	1	697	0.14%
2019/12/04	1	21.30	0	0.00	21.25	1	678	0.15%
2019/11/29	0	0.00	2	21.75	21.70	-2	628	-0.32%
2019/11/28	0	0.00	87	21.70	21.70	-87	601	-14.46%
2019/11/20	0	0.00	4	21.30	21.35	-4	646	-0.62%
2019/11/19	0	0.00	3	21.30	21.40	-3	640	-0.47%
2019/11/15	4	21.34	0	0.00	21.25	4	636	0.63%
2019/11/14	10	21.15	24	21.34	21.35	-14	623	-2.24%
2019/11/13	0	0.00	1	20.70	20.85	-1	568	-0.18%
2019/11/04	1	20.45	0	0.00	20.50	1	533	0.19%
2019/10/28	1	20.35	0	0.00	20.35	1	575	0.17%
2019/10/18	0	0.00	1	20.20	20.60	-1	560	-0.18%
2019/10/14	0	0.00	1	20.15	20.25	-1	574	-0.17%
2019/10/03	2	20.15	0	0.00	20.10	2	586	0.34%
2019/10/01	1	20.25	0	0.00	20.25	1	593	0.17%
2019/09/27	0	0.00	2	20.20	20.20	-2	591	-0.34%
2019/09/20	1	20.45	0	0.00	20.50	1	637	0.16%
2019/09/17	10	20.25	0	0.00	20.25	10	667	1.50%
2019/08/28	2	20.10	0	0.00	20.05	2	692	0.29%
2019/08/27	0	0.00	1	20.90	20.85	-1	674	-0.15%
2019/08/26	1	20.90	0	0.00	20.90	1	651	0.15%
2019/08/23	0	0.00	2	21.05	21.00	-2	634	-0.32%
2019/08/14	0	0.00	2	21.15	21.10	-2	711	-0.28%
2019/08/08	1	20.80	0	0.00	20.85	1	774	0.13%
2019/08/02	1	20.80	0	0.00	20.80	1	864	0.12%
2019/07/29	2	21.05	0	0.00	21.05	2	906	0.22%
2019/07/22	10	21.00	0	0.00	21.00	10	915	1.09%
2019/07/19	2	21.03	0	0.00	21.10	2	914	0.22%
2019/07/02	1	21.20	0	0.00	21.20	1	950	0.11%
2019/07/01	0	0.00	1	21.30	21.20	-1	955	-0.10%
2019/06/28	1	21.25	2	21.20	21.20	-1	937	-0.11%
2019/05/27	1	20.70	0	0.00	20.65	1	799	0.13%
2019/05/23	1	20.65	0	0.00	20.65	1	799	0.13%
2019/05/20	1	20.95	0	0.00	21.05	1	781	0.13%
2019/05/17	0	0.00	1	21.15	21.15	-1	749	-0.13%
2019/05/15	1	21.05	0	0.00	21.00	1	703	0.14%
2019/05/14	1	21.00	0	0.00	21.20	1	687	0.15%
2019/05/10	0	0.00	40	21.20	21.25	-40	631	-6.33%
2019/05/09	0	0.00	2	21.00	21.15	-2	611	-0.33%
2019/05/08	1	20.90	0	0.00	20.80	1	555	0.18%
2019/05/06	10	20.80	0	0.00	20.80	10	549	1.82%
2019/05/03	0	0.00	45	20.96	20.80	-45	534	-8.41%
2019/05/02	0	0.00	5	20.95	20.95	-5	526	-0.95%
2019/04/26	0	0.00	5	20.80	20.80	-5	513	-0.97%
2019/04/25	4	21.00	21	20.95	20.95	-17	499	-3.40%
2019/04/17	9	20.65	1	20.65	20.65	8	458	1.75%
2019/04/12	50	20.70	0	0.00	20.65	50	452	11.05%
2019/04/11	15	20.70	2	20.80	20.65	13	447	2.91%
2019/04/10	2	20.70	24	20.64	20.55	-22	414	-5.31%
2019/04/09	0.5	20.60	5	20.65	20.70	-4.5	406	-1.11%
2019/04/08	4	20.73	33	20.74	20.70	-29	399	-7.26%
2019/04/03	51	20.76	16	20.70	20.65	35	394	8.87%
2019/03/28	9	20.62	0	0.00	20.50	9	401	2.24%
2019/03/27	12	20.57	1	20.70	20.60	11	400	2.74%
2019/03/22	12	20.43	0	0.00	20.40	12	402	2.98%
2019/03/18	0	0.00	1	20.30	20.30	-1	391	-0.26%
2019/03/14	0	0.00	1	20.25	20.40	-1	390	-0.26%
2019/03/12	11	20.46	0	0.00	20.45	11	408	2.69%
2019/03/07	10	20.35	0	0.00	20.30	10	426	2.34%
2019/02/27	1	20.55	0	0.00	20.55	1	422	0.24%
2019/02/25	0	0.00	120	20.52	20.60	-120	421	-28.47%	大賣/鉅額交易
2019/02/21	0	0.00	2	20.30	20.55	-2	402	-0.50%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/02/19	0	0.00	3	20.35	20.30	-3	396	-0.76%
2019/02/18	0	0.00	2	20.20	20.25	-2	398	-0.50%
2019/02/13	1	20.30	0	0.00	20.30	1	419	0.24%
2019/02/12	0	0.00	2	20.15	20.35	-2	428	-0.47%
2019/01/30	0	0.00	10	19.85	19.90	-10	436	-2.29%
2019/01/25	3	19.85	0	0.00	19.85	3	445	0.67%
2019/01/24	2	19.75	2	19.65	19.80	0	446	0.00%
2019/01/22	11	19.65	6	19.75	19.75	5	461	1.08%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/15	12	19.50	0	0.00	19.60	12	514	2.33%
2019/01/10	1	19.55	0	0.00	19.50	1	552	0.18%
2019/01/04	0	0.00	11	19.15	19.05	-11	600	-1.83%
2019/01/03	5	19.18	0	0.00	19.15	5	644	0.78%
2018/12/25	5	19.00	0	0.00	19.05	5	892	0.56%
2018/12/20	5	19.50	0	0.00	19.50	5	875	0.57%
2018/12/07	0	0.00	15	20.05	20.00	-15	935	-1.60%
2018/12/06	5	20.10	0	0.00	20.00	5	940	0.53%
2018/12/04	0	0.00	2	20.20	20.20	-2	939	-0.21%
2018/11/30	0	0.00	5	20.20	20.25	-5	942	-0.53%
2018/11/29	10	20.38	0	0.00	20.30	10	936	1.07%
2018/11/28	0	0.00	2	20.25	20.30	-2	936	-0.21%
2018/11/23	0	0.00	6	20.17	20.20	-6	937	-0.64%
2018/11/19	0	0.00	5	20.45	20.50	-5	1,046	-0.48%
2018/11/14	0	0.00	10	20.40	20.40	-10	1,049	-0.95%
2018/11/07	0	0.00	1	20.75	20.60	-1	1,041	-0.10%
2018/11/06	1	20.40	0	0.00	20.40	1	1,039	0.10%
2018/10/25	5	20.00	0	0.00	20.00	5	1,059	0.47%
2018/10/24	5	20.15	0	0.00	20.40	5	1,053	0.47%
2018/10/22	2	20.63	0	0.00	20.65	2	1,056	0.19%
2018/10/15	1	20.85	5	20.90	20.70	-4	1,073	-0.37%
2018/10/12	15	20.40	0	0.00	20.90	15	1,065	1.41%
2018/10/11	30	20.22	0	0.00	20.15	30	1,099	2.73%
2018/10/09	20	20.98	0	0.00	20.85	20	1,090	1.83%
2018/10/08	30	21.14	0	0.00	21.20	30	1,085	2.76%
2018/10/04	1	21.90	53	21.56	21.65	-52	1,037	-5.01%
2018/10/03	0	0.00	22	20.95	21.00	-22	961	-2.29%
2018/10/02	0	0.00	1	20.85	20.70	-1	966	-0.10%
2018/10/01	1	20.90	20	20.80	20.80	-19	1,029	-1.85%
2018/09/26	1	20.95	0.3	20.70	20.70	0.7	1,065	0.07%
2018/09/25	1	21.05	1	20.85	20.85	0	1,066	0.00%
2018/09/20	2	20.68	1	20.65	20.70	1	1,032	0.10%
2018/09/13	2	19.95	0	0.00	20.00	2	1,029	0.19%
2018/09/07	1	20.00	1	20.00	20.05	0	1,050	0.00%
2018/09/03	1	20.50	0	0.00	20.45	1	1,171	0.09%
2018/08/27	27	21.45	0	0.00	21.45	27	1,131	2.39%
2018/08/24	40	21.20	0	0.00	21.30	40	1,117	3.58%
2018/08/23	0	0.00	30	21.35	21.30	-30	1,118	-2.68%
2018/08/22	0	0.00	10	21.10	21.10	-10	1,117	-0.90%
2018/08/21	0	0.00	10	21.10	21.10	-10	1,122	-0.89%
2018/08/17	40	21.20	0	0.00	21.00	40	1,190	3.36%
2018/07/31	10	21.55	0	0.00	21.65	10	1,301	0.77%
2018/07/24	1	21.70	0	0.00	21.60	1	1,317	0.08%
2018/07/23	1	21.65	1	21.70	21.70	0	1,310	0.00%
2018/07/18	1	21.55	2	21.40	21.35	-1	1,331	-0.08%
2018/07/11	5	21.25	70	21.06	20.85	-65	1,422	-4.57%
2018/06/27	1	20.75	0	0.00	20.70	1	2,499	0.04%
2018/06/26	1	20.55	3	20.50	20.65	-2	2,626	-0.08%
2018/06/22	0	0.00	8	20.65	20.65	-8	2,622	-0.31%
2018/06/21	0	0.00	7	20.83	20.75	-7	2,617	-0.27%
2018/06/20	1	20.70	0	0.00	20.75	1	2,617	0.04%
2018/06/11	0	0.00	5	20.90	20.80	-5	2,497	-0.20%
2018/06/08	0	0.00	2	21.00	20.95	-2	2,489	-0.08%
2018/06/06	0	0.00	0.1	20.95	20.95	-0.1	2,495	0.00%
2018/06/05	5	21.05	0	0.00	21.00	5	2,482	0.20%
2018/06/01	2	20.85	0	0.00	21.00	2	2,466	0.08%
2018/05/25	0	0.00	2	21.25	21.05	-2	2,449	-0.08%
2018/05/24	0	0.00	0.1	21.00	21.00	-0.1	2,400	0.00%
2018/05/21	0	0.00	10	21.60	21.50	-10	2,407	-0.42%
2018/05/17	0	0.00	0.1	20.95	20.95	-0.1	2,415	0.00%
2018/05/15	47	21.41	2	20.80	21.50	45	2,416	1.86%
2018/05/11	0	0.00	0	21.10	21.20	0	2,409	0.00%
2018/05/09	2	20.85	0	0.00	20.85	2	2,387	0.08%
2018/05/08	0	0.00	2	20.85	20.95	-2	2,394	-0.08%
2018/05/07	2	20.60	0	0.00	20.55	2	2,420	0.08%
2018/05/03	0	0.00	0.1	20.90	20.90	-0.1	2,417	0.00%
2018/05/02	0	0.00	2.1	21.28	21.00	-2.1	2,425	-0.09%
2018/04/30	0	0.00	0.1	21.45	21.45	-0.1	2,411	0.00%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/24	1	21.70	6	21.65	21.65	-5	2,429	-0.21%
2018/04/23	1	22.30	0	0.00	22.25	1	2,459	0.04%
2018/04/20	1	22.30	11	22.45	22.40	-10	2,436	-0.41%
2018/04/17	0	21.95	0	0.00	21.85	0	2,361	0.00%
2018/04/13	2	22.30	7	22.20	22.40	-5	2,328	-0.21%
2018/04/12	0	0.00	5	22.85	22.85	-5	2,309	-0.22%
2018/04/11	76	23.00	1	23.15	23.30	75	2,292	3.27%
2018/04/10	29	23.50	88	24.16	22.80	-59	2,251	-2.62%
2018/04/09	23	24.03	27.6	23.69	24.40	-4.6	2,110	-0.22%
2018/04/03	1.5	22.13	12	22.73	22.70	-10.5	1,772	-0.59%
2018/03/31	1	22.00	0	0.00	22.00	1	1,676	0.06%
2018/03/30	10	22.42	22	22.75	22.00	-12	1,650	-0.73%
2018/03/29	2	20.90	3	21.72	21.60	-1	1,451	-0.07%
2018/03/28	1	20.80	1	20.75	20.65	0	1,417	0.00%
2018/03/27	0	0.00	1	20.65	20.65	-1	1,464	-0.07%
2018/03/23	1	20.20	0	0.00	20.25	1	1,804	0.06%
2018/03/20	0	0.00	1	20.85	20.75	-1	1,897	-0.05%
2018/03/15	0	20.50	0	0.00	20.50	0	1,972	0.00%
2018/02/09	0	0.00	6	19.84	20.05	-6	2,838	-0.21%
2018/02/08	1	20.35	0	0.00	20.05	1	2,834	0.04%
2018/02/06	22	19.81	0	0.00	19.80	22	2,837	0.78%
2018/02/02	0	0.00	1	21.10	21.10	-1	2,820	-0.04%
2018/02/01	0	0.00	1	21.20	21.05	-1	2,868	-0.03%
2018/01/31	1	20.95	7	20.95	21.10	-6	2,960	-0.20%
2018/01/25	2	21.60	1	21.60	21.55	1	2,995	0.03%
2018/01/24	10	21.65	0	0.00	21.65	10	2,999	0.33%
2018/01/18	3	22.35	0	0.00	22.10	3	3,056	0.10%
2018/01/09	1	22.25	1	22.15	22.25	0	3,212	0.00%
2018/01/02	1	22.40	5	22.40	22.60	-4	3,400	-0.12%