中興電 (1513)-元大-台中券商分點個股進出

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－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	11.3	162.37	21.4	163.05	162.00	-10.1	48,301	-0.02%
2024/05/22	15.3	165.18	12	165.58	165.00	3.3	49,386	0.01%
2024/05/21	5.7	168.35	6	167.83	167.50	-0.3	49,850	0.00%
2024/05/20	13.2	171.84	12.1	169.96	169.50	1.1	50,543	0.00%
2024/05/17	3	169.01	1	170.00	170.50	2	50,957	0.00%
2024/05/16	10.1	169.01	5.5	169.27	169.00	4.6	51,868	0.01%
2024/05/15	29.1	169.08	19.5	168.36	168.00	9.6	52,426	0.02%
2024/05/14	19.2	167.16	22.1	168.04	167.00	-2.9	52,511	-0.01%
2024/05/13	35.8	169.96	38.1	170.34	167.50	-2.3	52,430	0.00%
2024/05/10	7.6	180.13	2	179.00	178.00	5.6	52,537	0.01%
2024/05/09	11	180.73	8.1	181.35	179.50	2.9	52,796	0.01%
2024/05/08	32.5	184.38	33.2	183.36	184.00	-0.7	52,697	0.00%
2024/05/07	13.1	177.82	12.5	178.40	180.00	0.6	52,419	0.00%
2024/05/06	28.1	177.20	32.5	176.28	177.50	-4.4	52,282	-0.01%
2024/05/03	44.6	180.77	43.4	180.38	178.50	1.3	52,072	0.00%
2024/05/02	25	185.28	27	182.33	181.50	-2	51,753	0.00%
2024/04/30	20.1	183.60	22.9	184.22	184.00	-2.8	51,643	-0.01%
2024/04/29	22.4	186.49	12	187.46	186.00	10.4	51,533	0.02%
2024/04/26	5.1	188.93	6	192.25	188.50	-0.9	51,334	0.00%
2024/04/25	21	191.93	17	191.32	191.00	4	51,103	0.01%
2024/04/24	45.1	192.20	53.1	192.70	194.50	-7.9	50,876	-0.02%
2024/04/23	45	188.81	47.1	188.13	188.50	-2.1	50,409	0.00%
2024/04/22	60.8	192.99	57	194.61	185.00	3.8	49,867	0.01%
2024/04/19	141.1	199.64	132.9	200.27	197.50	8.2	49,722	0.02%	大買/大賣/
2024/04/18	258.8	207.03	240.6	205.34	203.50	18.3	48,651	0.04%	大買/大賣/
2024/04/17	102.3	203.32	108.6	206.59	209.50	-6.3	47,241	-0.01%	大買/大賣/
2024/04/16	82.5	192.93	81.8	193.19	190.50	0.7	46,063	0.00%
2024/04/15	175.3	206.50	181	203.17	203.00	-5.7	45,031	-0.01%	大買/大賣/
2024/04/12	95.1	202.91	97.2	205.67	212.00	-2.2	43,106	-0.01%
2024/04/11	61.6	191.26	92.5	191.57	193.00	-30.8	41,192	-0.07%
2024/04/10	95.1	184.99	92.5	182.56	183.00	2.6	39,715	0.01%
2024/04/09	99.1	185.51	68.2	185.26	185.00	30.9	38,905	0.08%
2024/04/08	58.1	181.45	36	182.00	182.00	22.1	37,888	0.06%
2024/04/03	6.1	177.93	0	0.00	178.50	6.1	37,537	0.02%
2024/04/02	28.3	179.34	27.1	178.70	178.50	1.2	37,896	0.00%
2024/04/01	21.5	179.24	16	178.75	177.50	5.5	37,647	0.01%
2024/03/29	38.2	176.90	42.6	177.83	179.50	-4.5	37,363	-0.01%
2024/03/28	60.4	178.74	56.9	178.07	177.00	3.6	37,041	0.01%
2024/03/27	86.8	182.87	71.8	178.48	176.00	15.1	36,624	0.04%
2024/03/26	146.9	192.65	145.1	193.82	187.00	1.8	35,782	0.00%	大買/大賣/
2024/03/25	65.1	183.60	81	185.70	185.00	-15.9	34,312	-0.05%
2024/03/22	32	180.23	26.3	180.41	177.50	5.7	33,672	0.02%
2024/03/21	42.5	181.74	58.6	183.86	181.50	-16.1	33,132	-0.05%
2024/03/20	47.2	177.94	80.2	177.27	177.00	-33.1	32,525	-0.10%
2024/03/19	82.6	181.37	58.9	181.62	180.00	23.7	32,176	0.07%
2024/03/18	77.9	174.74	124.1	178.00	178.50	-46.2	31,332	-0.15%	大賣/
2024/03/15	67.6	170.31	42	170.48	169.50	25.6	30,161	0.08%
2024/03/14	58.7	171.61	52	172.67	173.00	6.7	29,428	0.02%
2024/03/13	128.8	175.65	88.3	176.64	173.50	40.6	28,573	0.14%	大買/
2024/03/12	52.1	170.01	47.7	170.22	170.00	4.4	27,673	0.02%
2024/03/11	10.7	163.58	10.1	163.90	164.50	0.6	27,174	0.00%
2024/03/08	30.3	166.01	31.9	162.45	161.50	-1.6	27,954	-0.01%
2024/03/07	55.1	171.09	40.1	170.71	171.00	15	27,655	0.05%
2024/03/06	74.5	172.01	78.4	171.31	174.00	-3.9	27,315	-0.01%
2024/03/05	124	171.87	114.7	171.51	169.00	9.3	26,916	0.03%	大買/大賣/
2024/03/04	91.7	169.05	92	168.68	167.00	-0.3	26,085	0.00%
2024/03/01	125.2	173.47	122.2	172.43	171.00	3	25,637	0.01%	大買/大賣/
2024/02/29	98	162.68	133.4	166.67	171.00	-35.4	25,071	-0.14%	大賣/
2024/02/27	143.3	155.95	155.6	156.62	155.50	-12.3	24,554	-0.05%	大買/大賣/
2024/02/26	87.1	152.93	97.6	153.88	153.00	-10.5	23,116	-0.05%
2024/02/23	59	141.23	77.6	141.12	143.00	-18.6	21,278	-0.09%
2024/02/22	30.1	133.60	94	134.24	133.50	-64	20,025	-0.32%
2024/02/21	35	132.51	52.5	132.11	132.50	-17.5	19,435	-0.09%
2024/02/20	9.1	128.40	24.1	128.99	128.00	-14.9	18,717	-0.08%
2024/02/19	44.2	131.71	32.6	131.89	129.50	11.6	18,222	0.06%
2024/02/16	14.5	126.52	38.6	127.70	129.00	-24.1	17,327	-0.14%
2024/02/15	20	120.78	19	121.03	120.50	1	16,675	0.01%
2024/02/05	14	123.32	29	123.05	122.50	-15	16,458	-0.09%
2024/02/02	17	127.12	32.1	127.22	124.50	-15.1	16,382	-0.09%
2024/02/01	30	123.97	8.1	123.39	126.00	21.9	15,842	0.14%
2024/01/31	9	118.72	19	119.42	119.50	-10	15,471	-0.06%
2024/01/30	12	119.54	8	119.44	118.50	4	15,427	0.03%
2024/01/29	10	120.00	5	120.30	120.50	5	15,401	0.03%
2024/01/26	0	0.00	1	119.00	119.00	-1	15,358	-0.01%
2024/01/25	3.1	118.19	0	0.00	118.00	3.1	15,376	0.02%
2024/01/24	8	119.56	7.3	120.93	119.50	0.7	15,377	0.00%
2024/01/23	15.1	120.76	6	120.92	120.50	9.1	15,353	0.06%
2024/01/22	5	117.70	14	116.29	118.50	-9	15,229	-0.06%
2024/01/19	5	115.80	2	116.00	115.50	3	15,158	0.02%
2024/01/18	1	115.50	5	115.10	115.50	-4	15,123	-0.03%
2024/01/17	15.1	116.69	0	0.00	115.00	15.1	15,100	0.10%
2024/01/16	7	119.79	2	121.25	118.50	5	15,014	0.03%
2024/01/15	7.2	122.74	9	122.67	121.50	-1.8	14,985	-0.01%
2024/01/12	17.1	121.00	9	120.50	120.50	8.1	14,450	0.06%
2024/01/11	11.2	119.09	13	120.00	119.00	-1.9	14,280	-0.01%
2024/01/10	3	119.67	8	119.69	119.50	-5	14,256	-0.04%
2024/01/09	12.3	119.76	3.3	119.42	120.00	9	14,231	0.06%
2024/01/08	5.1	118.80	103	119.99	118.00	-97.9	14,041	-0.70%	大賣/
2024/01/05	5.1	118.98	5	119.00	119.50	0.1	13,983	0.00%
2024/01/04	12	118.62	7	118.43	118.50	5	13,953	0.04%
2024/01/03	3	118.50	13	118.27	120.00	-10	13,844	-0.07%
2024/01/02	8	118.56	3.7	118.14	119.00	4.4	13,740	0.03%
2023/12/29	4	115.50	1	116.00	116.50	3	13,628	0.02%
2023/12/28	23.1	121.04	14	120.57	119.00	9.1	13,402	0.07%
2023/12/27	3.3	116.19	0	0.00	116.00	3.3	13,064	0.02%
2023/12/26	5	116.60	4	116.25	116.50	1	13,137	0.01%
2023/12/25	3.2	117.88	4	118.50	117.50	-0.8	13,135	-0.01%
2023/12/22	3	116.00	10	116.40	116.00	-7	13,138	-0.05%
2023/12/21	52.5	115.50	8	115.00	115.00	44.5	13,158	0.34%
2023/12/20	11	117.09	4	117.75	117.50	7	13,256	0.05%
2023/12/19	4.3	116.89	3.5	118.21	117.00	0.8	13,432	0.01%
2023/12/18	9.2	121.27	20	120.95	120.50	-10.8	13,267	-0.08%
2023/12/15	7.1	122.16	4	124.25	122.00	3.1	13,270	0.02%
2023/12/14	14	125.71	20.1	125.30	125.00	-6.1	12,954	-0.05%
2023/12/13	10	125.05	2.4	126.00	124.50	7.6	12,770	0.06%
2023/12/12	17.1	125.73	5.3	126.76	125.00	11.9	12,593	0.09%
2023/12/11	8	125.44	16.6	125.56	126.00	-8.6	12,486	-0.07%
2023/12/08	14	127.71	7.2	126.56	126.00	6.8	12,323	0.06%
2023/12/07	28.2	129.55	36.2	130.26	126.50	-8	12,095	-0.07%
2023/12/06	37	128.11	39.8	127.40	126.50	-2.8	11,279	-0.02%
2023/12/05	68.9	129.46	56.2	129.82	129.50	12.7	10,637	0.12%
2023/12/04	31.8	125.00	29.2	125.34	126.50	2.7	9,665	0.03%
2023/12/01	74	121.14	13.1	122.23	120.50	60.9	9,186	0.66%
2023/11/30	9.1	121.67	16.1	122.34	121.50	-7	8,955	-0.08%
2023/11/29	15.4	121.56	11.4	121.62	121.00	4	8,700	0.05%
2023/11/28	33.1	122.83	68.4	123.15	124.00	-35.2	8,670	-0.41%
2023/11/27	70.5	120.74	94.5	120.40	119.00	-24	8,074	-0.30%
2023/11/24	52.7	112.52	50.2	113.80	117.00	2.5	7,031	0.04%
2023/11/22	1.2	102.99	6	102.50	102.50	-4.8	6,087	-0.08%
2023/11/21	1	102.50	1	103.00	102.50	0	6,262	0.00%
2023/11/20	4	102.88	1.3	103.38	102.50	2.7	6,700	0.04%
2023/11/17	0.5	104.50	5	103.80	104.00	-4.5	6,811	-0.07%
2023/11/16	5	102.60	10	102.30	103.00	-5	7,063	-0.07%
2023/11/15	8.3	102.89	3	103.67	103.50	5.3	7,245	0.07%
2023/11/14	5	101.30	4	101.25	102.00	1	7,559	0.01%
2023/11/13	7	101.50	6.1	101.59	101.00	0.9	7,712	0.01%
2023/11/10	10	101.80	6.3	101.99	102.50	3.7	7,809	0.05%
2023/11/09	5.2	100.54	4.2	99.83	99.30	1	7,914	0.01%
2023/11/08	15	100.97	6.7	101.50	100.50	8.3	8,173	0.10%
2023/11/07	2.2	101.32	6	102.17	102.50	-3.8	8,286	-0.05%
2023/11/06	7.1	101.06	17	101.26	100.50	-9.9	8,595	-0.12%
2023/11/03	10	98.20	1	97.80	98.30	9	8,862	0.10%
2023/11/02	2	95.60	2	96.30	96.50	0	9,014	0.00%
2023/11/01	5	93.72	4	94.60	94.50	1	9,171	0.01%
2023/10/31	3.8	93.72	5	95.44	93.20	-1.2	9,418	-0.01%
2023/10/30	0.2	98.40	1	97.90	97.60	-0.9	9,597	-0.01%
2023/10/27	1.1	99.69	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	4.2	100.50	0	0.00	100.00	4.2	10,689	0.04%
2023/10/25	3	101.67	7	101.57	102.00	-4	10,942	-0.04%
2023/10/24	14	100.13	7	101.00	100.00	7	11,195	0.06%
2023/10/23	6	99.95	5.1	99.00	99.90	0.9	11,515	0.01%
2023/10/20	8.6	95.73	10	95.26	96.20	-1.4	12,125	-0.01%
2023/10/19	2	98.11	1	98.30	98.10	1	12,985	0.01%
2023/10/18	1.1	99.64	1	99.10	99.00	0.1	15,240	0.00%
2023/10/17	2.2	102.12	0	0.00	100.00	2.2	15,255	0.01%
2023/10/16	2	101.25	2	102.00	102.50	0	15,299	0.00%
2023/10/13	12	103.96	5	103.00	102.50	7	15,899	0.04%
2023/10/12	1	105.01	1	105.50	106.00	0	16,830	0.00%
2023/10/11	5.3	106.23	10	107.10	105.00	-4.7	17,571	-0.03%
2023/10/06	6.6	106.70	1	107.00	106.50	5.6	17,839	0.03%
2023/10/05	5	107.90	7	107.71	108.00	-2	18,353	-0.01%
2023/10/04	6.1	106.18	4	106.88	106.00	2.1	18,485	0.01%
2023/10/03	10.1	108.49	6	108.42	107.50	4.1	18,637	0.02%
2023/10/02	10.1	108.55	5.1	108.61	109.00	5	18,658	0.03%
2023/09/28	1	107.50	1	106.00	107.50	0	18,760	0.00%
2023/09/27	3.1	106.84	3	106.67	106.00	0.1	18,958	0.00%
2023/09/26	5	106.10	8.1	106.07	106.50	-3.1	19,279	-0.02%
2023/09/25	11	105.86	3	104.83	106.50	8	19,535	0.04%
2023/09/22	11	102.32	20	102.78	102.00	-9	19,807	-0.05%
2023/09/21	11.1	98.90	7	99.00	98.70	4.1	19,786	0.02%
2023/09/20	6.1	100.50	4	100.48	100.50	2.1	20,212	0.01%
2023/09/19	4	101.50	6	101.75	101.00	-2	21,159	-0.01%
2023/09/18	4	102.00	6	102.33	101.50	-2	21,570	-0.01%
2023/09/15	8	103.25	5	103.30	103.50	3	21,917	0.01%
2023/09/14	7	103.93	4	103.50	104.00	3	22,855	0.01%
2023/09/13	7	102.57	7	103.07	103.00	0	24,493	0.00%
2023/09/12	7.2	102.88	14	103.54	104.00	-6.9	25,234	-0.03%
2023/09/11	11.1	105.64	13	106.00	103.50	-1.9	25,422	-0.01%
2023/09/08	9	106.83	9.5	107.24	107.00	-0.5	25,417	0.00%
2023/09/07	18	109.86	5	109.40	108.50	13	25,460	0.05%
2023/09/06	6.2	111.10	25	111.12	110.50	-18.8	25,598	-0.07%
2023/09/05	2	110.50	1	110.50	110.50	1	25,749	0.00%
2023/09/04	3.2	110.53	4	110.50	110.50	-0.8	26,296	0.00%
2023/09/01	2.4	113.28	3	115.00	111.50	-0.6	26,383	0.00%
2023/08/31	2.1	113.03	3	113.33	113.50	-0.9	26,307	0.00%
2023/08/30	4	113.00	2.3	113.50	112.50	1.7	26,707	0.01%
2023/08/29	2	111.51	2	112.00	113.50	0	27,595	0.00%
2023/08/28	7	113.14	5	113.40	112.00	2	27,759	0.01%
2023/08/25	2.1	113.07	7.1	114.49	113.50	-5	28,023	-0.02%
2023/08/24	9	114.67	34.4	114.96	115.00	-25.4	28,049	-0.09%
2023/08/23	15	110.03	5	110.60	110.00	10	27,866	0.04%
2023/08/22	12.2	112.11	1	110.00	110.00	11.2	28,028	0.04%
2023/08/21	11.2	113.46	6	113.91	113.50	5.2	28,267	0.02%
2023/08/18	26	113.81	15	113.80	113.00	11	28,524	0.04%
2023/08/17	10	109.65	10.7	109.84	110.00	-0.7	29,040	0.00%
2023/08/16	2.3	109.30	2	109.25	110.50	0.3	30,136	0.00%
2023/08/15	3	111.83	5	111.50	111.50	-2	30,547	-0.01%
2023/08/14	22.7	109.84	12	110.50	108.50	10.7	30,904	0.03%
2023/08/11	5	115.10	12	114.92	114.50	-7	30,741	-0.02%
2023/08/10	16	114.56	9.2	115.34	114.00	6.8	30,744	0.02%
2023/08/09	27	116.43	9	116.72	116.00	18	30,557	0.06%
2023/08/08	9.2	115.16	9.1	115.50	115.00	0.1	30,456	0.00%
2023/08/07	10	114.85	6	115.67	116.50	4	30,508	0.01%
2023/08/04	9.2	114.02	21.3	114.65	116.00	-12.1	30,557	-0.04%
2023/08/02	13.2	113.37	16.1	113.51	110.50	-2.9	30,912	-0.01%
2023/08/01	30.2	115.11	28	114.29	114.00	2.2	31,242	0.01%
2023/07/31	63.7	117.59	30.2	117.35	117.00	33.5	31,031	0.11%
2023/07/28	4.5	112.15	7	110.86	112.50	-2.5	30,730	-0.01%
2023/07/27	8.7	110.74	6	110.92	110.50	2.7	30,849	0.01%
2023/07/26	31.4	108.71	30.2	109.58	108.00	1.2	31,164	0.00%
2023/07/25	33.2	109.10	37.1	110.63	111.50	-3.9	30,943	-0.01%
2023/07/24	33.8	108.47	30.3	107.83	106.00	3.6	30,413	0.01%
2023/07/21	108.2	110.65	68.4	111.08	112.50	39.8	29,560	0.13%	大買/
2023/07/20	2.5	110.50	0.1	110.50	110.50	2.4	27,579	0.01%
2023/07/19	2.7	122.50	0.4	122.50	122.50	2.3	27,680	0.01%
2023/07/18	57.1	138.84	31	137.05	136.00	26.1	27,923	0.09%
2023/07/17	70	144.06	87.3	142.68	141.00	-17.3	27,568	-0.06%
2023/07/14	58.2	137.34	59	136.97	137.50	-0.8	26,769	0.00%
2023/07/13	12.1	134.24	13	134.33	134.00	-0.9	26,358	0.00%
2023/07/12	47	136.21	35	135.36	135.00	12.1	26,624	0.05%
2023/07/11	3	133.00	1.5	132.50	132.50	1.5	26,629	0.01%
2023/07/10	6.2	131.68	9	131.44	131.50	-2.8	27,644	-0.01%
2023/07/07	25	129.72	9.2	129.25	129.50	15.8	29,020	0.05%
2023/07/06	19	131.55	10	131.05	131.00	9	30,136	0.03%
2023/07/05	19.2	131.69	14.1	132.14	130.50	5.1	30,694	0.02%
2023/07/04	23.1	135.91	50	135.33	134.50	-27	30,911	-0.09%
2023/07/03	51.3	137.45	72.7	137.83	138.00	-21.4	30,585	-0.07%
2023/06/30	88.1	135.25	41	135.79	137.00	47.1	30,420	0.15%
2023/06/29	9	130.56	36	131.01	132.00	-27	30,058	-0.09%
2023/06/28	29.1	130.47	19.4	130.19	129.00	9.7	29,950	0.03%
2023/06/27	111.1	137.10	84	135.95	132.00	27	29,588	0.09%	大買/
2023/06/26	38	133.59	41	133.18	133.50	-3	28,728	-0.01%
2023/06/21	22	131.61	30.6	131.36	132.50	-8.6	28,415	-0.03%
2023/06/20	32.6	133.92	63.2	132.64	132.00	-30.6	28,198	-0.11%
2023/06/19	100.3	129.98	513.8	129.80	128.50	-413.5	27,496	-1.50%	大賣/鉅額交易
2023/06/16	485	127.09	69	127.07	128.00	416	26,242	1.59%	大買/鉅額交易
2023/06/15	8	114.50	15	115.43	116.50	-7	25,876	-0.03%
2023/06/14	21.2	113.44	14.2	112.39	112.50	7	25,834	0.03%
2023/06/13	53	112.37	37	112.24	113.00	16	26,087	0.06%
2023/06/12	18.8	112.14	26	112.21	112.00	-7.2	26,193	-0.03%
2023/06/09	17	115.21	15	114.67	114.50	2	26,243	0.01%
2023/06/08	23	117.65	19	116.58	115.50	4	26,403	0.02%
2023/06/07	4	114.63	9	114.83	115.50	-5	26,307	-0.02%
2023/06/06	14	114.00	9	114.56	113.50	5	26,795	0.02%
2023/06/05	34.2	117.12	14	117.21	115.00	20.2	27,143	0.07%
2023/06/02	96.8	118.79	120.1	117.62	117.00	-23.3	27,268	-0.09%	大賣/
2023/06/01	6	114.75	15	114.90	113.50	-9	26,580	-0.03%
2023/05/31	19	114.26	18	114.22	114.50	1	26,685	0.00%
2023/05/30	10.3	112.64	11	112.05	112.00	-0.8	26,711	0.00%
2023/05/29	21.3	113.76	19	114.21	113.50	2.3	26,795	0.01%
2023/05/26	16.7	112.14	16.3	111.94	112.00	0.4	26,934	0.00%
2023/05/25	28.3	114.81	21	114.29	112.50	7.3	27,119	0.03%
2023/05/24	31	111.90	27.1	112.15	112.50	3.9	27,238	0.01%
2023/05/23	48.6	115.15	177.3	117.64	114.00	-128.7	27,844	-0.46%	大賣/鉅額交易
2023/05/22	196.2	116.74	87.2	115.11	117.00	109	27,613	0.39%	大買/鉅額交易
2023/05/19	57	110.32	34.1	110.45	109.00	22.9	27,075	0.08%
2023/05/18	59.5	108.23	50.2	108.79	108.00	9.3	27,176	0.03%
2023/05/17	7.4	105.93	18	105.50	105.00	-10.7	28,152	-0.04%
2023/05/16	6	104.92	6.3	104.82	105.00	-0.3	28,366	0.00%
2023/05/15	9	104.56	8	104.25	104.50	1	28,463	0.00%
2023/05/12	21	102.88	8.2	102.96	104.50	12.8	28,779	0.04%
2023/05/11	21	102.88	8.2	102.96	101.00	12.8	29,244	0.04%
2023/05/10	2	104.50	17	105.14	106.00	-15	29,307	-0.05%
2023/05/09	48.3	106.14	34.2	105.57	103.50	14.2	29,207	0.05%
2023/05/08	48	109.81	71.1	110.72	110.50	-23.1	28,694	-0.08%
2023/05/05	24.2	107.78	35	108.14	108.00	-10.8	28,409	-0.04%
2023/05/04	13	107.65	79	108.91	109.50	-66	28,632	-0.23%
2023/05/03	57.1	105.68	46	105.22	105.50	11.1	28,745	0.04%
2023/05/02	16.1	105.55	19.1	106.69	108.00	-3	29,213	-0.01%
2023/04/28	20	102.20	4	102.13	101.50	16	29,050	0.06%
2023/04/27	21	100.55	14	101.46	101.00	7	29,303	0.02%
2023/04/26	6.2	102.18	7	102.14	103.00	-0.8	29,210	0.00%
2023/04/25	32.1	102.73	12	101.88	102.50	20.1	29,185	0.07%
2023/04/24	19	105.55	19	104.79	105.00	0	29,020	0.00%
2023/04/21	29	103.36	32	102.55	102.50	-3	29,141	-0.01%
2023/04/20	28	106.50	26	107.90	105.50	2	29,050	0.01%
2023/04/19	12	108.42	19	107.63	108.00	-7	29,152	-0.02%
2023/04/18	42	108.88	18.7	109.73	109.00	23.3	29,337	0.08%
2023/04/17	17.7	109.26	21	109.81	109.00	-3.4	29,711	-0.01%
2023/04/14	70	106.04	24	106.56	105.50	46	30,650	0.15%
2023/04/13	50.1	110.67	45.7	110.01	108.00	4.4	31,030	0.01%
2023/04/12	80	113.54	90.1	114.18	115.00	-10.1	29,982	-0.03%
2023/04/11	93	107.28	97.1	108.01	108.00	-4	28,569	-0.01%
2023/04/10	32.1	99.54	44.1	100.08	101.50	-12.1	27,451	-0.04%
2023/04/07	70	98.03	66.2	96.93	96.80	3.8	27,042	0.01%
2023/04/06	1	96.20	16	96.11	95.70	-15	26,696	-0.06%
2023/03/31	33	94.60	28	94.51	94.60	5	26,774	0.02%
2023/03/30	4	95.75	3	95.17	96.00	1	26,767	0.00%
2023/03/29	55	95.85	71.6	94.72	94.70	-16.6	26,888	-0.06%
2023/03/28	5	94.56	5	94.36	94.80	0	27,207	0.00%
2023/03/27	38	94.62	31.2	94.79	94.50	6.9	27,414	0.03%
2023/03/24	15	96.27	2	96.10	95.90	13	27,702	0.05%
2023/03/23	25.2	96.13	8	96.20	95.90	17.2	28,349	0.06%
2023/03/22	51.2	97.97	33	97.28	97.00	18.2	28,665	0.06%
2023/03/21	23.1	99.82	20	99.87	98.50	3.1	28,670	0.01%
2023/03/20	50.2	97.56	81	98.03	98.80	-30.8	28,472	-0.11%
2023/03/17	10	94.17	10	94.10	94.90	0	28,219	0.00%
2023/03/16	30.8	93.75	21.1	93.34	93.20	9.7	28,177	0.03%
2023/03/15	28	96.15	9.1	95.45	95.00	18.9	28,284	0.07%
2023/03/14	10.2	96.03	10	96.04	94.70	0.2	29,368	0.00%
2023/03/13	20.1	95.28	21.3	95.32	95.50	-1.2	29,706	0.00%
2023/03/10	20.2	96.96	5.5	97.28	96.90	14.7	30,663	0.05%
2023/03/09	48.4	100.22	49	99.16	100.50	-0.6	30,515	0.00%
2023/03/08	30.1	100.07	28	100.63	100.50	2.1	30,102	0.01%
2023/03/07	90.1	99.33	108	98.57	98.50	-17.9	29,772	-0.06%	大賣/
2023/03/06	7	96.56	18	96.53	97.00	-11	29,510	-0.04%
2023/03/03	28	95.48	3	95.93	94.60	25	29,941	0.08%
2023/03/02	25	96.84	10	96.64	96.10	15	29,813	0.05%
2023/03/01	20	95.37	9	95.94	96.50	11	29,532	0.04%
2023/02/24	31.1	95.82	35	95.90	94.90	-4	29,498	-0.01%
2023/02/23	100.1	96.10	103	95.98	95.70	-2.9	29,418	-0.01%	大賣/
2023/02/22	99.5	95.60	82	94.59	94.20	17.5	29,235	0.06%
2023/02/21	84.1	95.05	81	95.41	96.40	3.1	29,050	0.01%
2023/02/20	145.1	90.96	142	90.96	92.10	3.1	28,150	0.01%	大買/大賣/
2023/02/17	70	89.60	75	89.84	90.70	-5	27,666	-0.02%
2023/02/16	94	87.89	100	87.97	87.80	-6	27,018	-0.02%
2023/02/15	95	88.51	83.2	88.94	86.50	11.8	26,505	0.04%
2023/02/14	23.1	84.14	44	84.05	84.10	-20.9	25,066	-0.08%
2023/02/13	58	82.84	58	81.55	83.00	0	24,737	0.00%
2023/02/10	23	82.93	38	82.38	81.90	-15	24,572	-0.06%
2023/02/09	35	82.39	50	82.27	82.00	-15	24,140	-0.06%
2023/02/08	39	80.21	16	79.53	79.20	23	23,532	0.10%
2023/02/07	12	79.04	14	79.06	79.20	-2	23,300	-0.01%
2023/02/06	14	78.40	4	78.50	78.40	10	23,265	0.04%
2023/02/03	29	78.51	29	78.80	78.10	0	23,280	0.00%
2023/02/02	12	81.58	10	81.27	79.80	2	23,012	0.01%
2023/02/01	16	80.61	12	80.45	80.20	4	22,598	0.02%
2023/01/31	49.5	78.96	118.5	77.98	81.00	-69	22,175	-0.31%	大賣/
2023/01/30	28	74.56	24	74.56	75.50	4	21,424	0.02%
2023/01/17	27	73.17	15.3	73.06	73.10	11.7	21,062	0.06%
2023/01/16	10	71.31	8	71.01	71.60	2	20,731	0.01%
2023/01/13	12.2	70.85	14	71.07	70.60	-1.8	20,671	-0.01%
2023/01/12	5	71.40	28.3	71.79	71.20	-23.3	20,626	-0.11%
2023/01/11	18.3	73.02	4	72.60	72.00	14.3	20,520	0.07%
2023/01/10	24	72.56	8	72.14	72.40	16	20,260	0.08%
2023/01/09	8	72.16	10	72.34	73.20	-2	20,082	-0.01%
2023/01/06	67	72.10	73	71.27	72.70	-6	19,803	-0.03%
2023/01/05	83.1	72.87	147	72.21	71.90	-63.9	19,569	-0.33%	大賣/
2023/01/04	141.7	75.30	76.9	75.19	74.00	64.8	18,947	0.34%	大買/
2023/01/03	263	71.54	262	71.16	72.10	1	17,477	0.01%	大買/大賣/
2022/12/30	5	67.86	5.2	67.50	67.20	-0.2	16,587	0.00%
2022/12/29	6	66.85	5.1	66.53	67.00	0.9	16,476	0.01%
2022/12/28	10	67.50	15	67.87	67.00	-5	16,418	-0.03%
2022/12/27	17.3	67.73	9	67.38	67.40	8.3	16,377	0.05%
2022/12/26	3	66.60	3	66.57	66.50	0	16,059	0.00%
2022/12/23	9	66.42	7	66.24	66.00	2	16,020	0.01%
2022/12/22	3	66.47	3	65.97	65.90	0	15,969	0.00%
2022/12/21	2	65.95	1	65.80	65.50	1	15,986	0.01%
2022/12/20	27.3	65.95	19	64.77	64.00	8.3	15,893	0.05%
2022/12/19	18.1	66.26	23	66.22	66.00	-4.9	15,688	-0.03%
2022/12/16	17	68.01	18	67.98	68.30	-1	15,539	-0.01%
2022/12/15	58.3	67.40	82	67.86	68.50	-23.7	15,149	-0.16%
2022/12/14	67.1	65.61	74.6	66.04	66.50	-7.5	14,477	-0.05%
2022/12/13	132	64.64	130	64.45	63.60	2	14,285	0.01%	大買/大賣/
2022/12/12	11	64.52	8	64.26	64.00	3	14,425	0.02%
2022/12/09	16	63.73	12	63.88	63.70	4	14,465	0.03%
2022/12/08	20	62.96	15	63.14	63.10	5	14,355	0.03%
2022/12/07	38	63.67	43	62.96	62.80	-5	14,172	-0.04%
2022/12/06	74	66.30	64	66.10	64.50	10	13,764	0.07%
2022/12/05	42.5	65.22	20	65.23	64.80	22.5	12,633	0.18%
2022/12/02	84	62.41	106.6	63.63	65.20	-22.6	12,341	-0.18%	大賣/
2022/12/01	28	59.96	17.3	60.15	59.30	10.7	11,167	0.10%
2022/11/30	15	58.31	13	58.48	58.90	2	11,006	0.02%
2022/11/29	15	58.12	9.9	58.02	57.90	5.1	10,836	0.05%
2022/11/28	18	57.29	13.2	57.87	58.50	4.8	10,752	0.04%
2022/11/25	48	57.73	35.2	57.99	57.20	12.8	10,536	0.12%
2022/11/24	4	55.85	20.2	55.92	55.80	-16.2	10,090	-0.16%
2022/11/23	11.3	54.75	4	54.98	54.60	7.3	10,199	0.07%
2022/11/22	23.1	55.69	12	55.01	55.10	11.1	10,247	0.11%
2022/11/21	104.2	55.41	100.3	55.59	55.70	4	10,152	0.04%	大買/
2022/11/18	24.5	54.46	10	54.16	54.20	14.5	10,005	0.14%
2022/11/17	27	54.63	59.7	54.25	55.40	-32.7	9,856	-0.33%
2022/11/16	3.3	52.31	5	52.20	52.20	-1.7	9,646	-0.02%
2022/11/15	5	53.04	5	52.94	53.20	0	9,931	0.00%
2022/11/14	4	52.48	3	52.10	52.50	1	10,096	0.01%
2022/11/11	3	52.13	0	0.00	51.70	3	10,244	0.03%
2022/11/10	3	52.30	0	0.00	51.80	3	10,364	0.03%
2022/11/09	6	53.15	4	53.13	53.10	2	10,932	0.02%
2022/11/08	0	0.00	8	53.80	52.90	-8	11,144	-0.07%
2022/11/07	5	53.06	4	53.65	53.50	1	11,328	0.01%
2022/11/04	5	53.16	5	53.00	53.00	0	11,785	0.00%
2022/11/03	1	52.80	0	0.00	52.80	1	12,344	0.01%
2022/11/02	10	52.21	2	52.30	52.20	8	12,540	0.06%
2022/11/01	5	51.25	9	52.39	52.40	-4	12,539	-0.03%
2022/10/31	3	49.70	3	49.40	49.40	0	12,488	0.00%
2022/10/28	3.1	49.13	0	0.00	49.05	3.1	12,647	0.02%
2022/10/27	3.1	50.22	3	50.80	50.70	0.1	12,840	0.00%
2022/10/26	7	50.34	10.2	50.25	50.00	-3.2	13,071	-0.02%
2022/10/25	0	0.00	1	51.20	51.10	-1	13,337	-0.01%
2022/10/24	8	53.04	5	52.24	52.00	3	14,101	0.02%
2022/10/21	4	52.70	3	52.50	52.10	1	14,806	0.01%
2022/10/18	3	53.90	3	54.60	54.40	0	15,164	0.00%
2022/10/17	3.1	53.51	4.1	54.11	54.50	-1	15,381	-0.01%
2022/10/14	1	55.50	1	56.10	55.40	0	15,541	0.00%
2022/10/13	4	54.88	5	53.82	53.20	-1	15,544	-0.01%
2022/10/12	4.1	55.64	4	56.13	56.10	0.1	15,480	0.00%
2022/10/11	5	56.48	5	56.50	56.40	0	15,523	0.00%
2022/10/07	2	57.30	3	57.30	57.10	-1	15,900	-0.01%
2022/10/06	3	57.30	1	57.30	57.50	2	16,073	0.01%
2022/10/05	11	57.87	8	57.60	57.00	3	16,339	0.02%
2022/10/04	6	56.55	5	57.32	57.20	1	16,400	0.01%
2022/10/03	9	56.73	0	0.00	56.20	9	16,561	0.05%
2022/09/30	1.1	57.14	3	56.93	56.90	-1.9	16,874	-0.01%
2022/09/29	3	58.60	3.4	57.49	57.00	-0.4	17,211	0.00%
2022/09/28	2	60.55	4	58.95	57.60	-2	17,426	-0.01%
2022/09/27	1	61.30	2	60.50	60.90	-1	17,803	-0.01%
2022/09/26	9.3	61.78	2	61.45	60.60	7.3	18,300	0.04%
2022/09/23	20	65.55	4	64.18	63.80	16	19,012	0.08%
2022/09/22	2	66.05	6	66.05	66.60	-4	19,281	-0.02%
2022/09/21	1	66.40	1	66.20	65.40	0	19,677	0.00%
2022/09/20	4	64.40	9	65.43	66.30	-5	20,980	-0.02%
2022/09/19	15.2	65.61	11.2	65.51	64.20	4	21,765	0.02%
2022/09/16	8.2	65.54	11	64.94	64.50	-2.8	21,976	-0.01%
2022/09/15	13	66.51	3	66.37	66.00	10	21,874	0.05%
2022/09/14	3.2	65.53	2	65.65	65.80	1.2	21,968	0.01%
2022/09/13	4	66.38	8	66.36	66.10	-4	21,968	-0.02%
2022/09/12	20.3	66.65	9	66.92	66.00	11.3	21,911	0.05%
2022/09/08	43	65.87	40.2	66.36	66.90	2.8	21,750	0.01%
2022/09/07	3	63.90	6	64.20	63.80	-3	21,449	-0.01%
2022/09/06	9.6	64.13	7	63.43	63.50	2.6	21,508	0.01%
2022/09/05	0	0.00	1	65.20	65.20	-1	21,382	0.00%
2022/09/02	8.3	65.38	6	65.03	64.80	2.3	21,343	0.01%
2022/09/01	8	66.16	7	65.61	65.80	1	21,248	0.00%
2022/08/31	13	66.72	14	66.99	66.20	-1	21,323	0.00%
2022/08/30	46	65.42	67	66.10	66.30	-21	21,126	-0.10%
2022/08/29	3	64.53	1	64.80	64.40	2	20,859	0.01%
2022/08/26	4	64.40	1	64.30	64.20	3	20,704	0.01%
2022/08/25	15	65.78	2	65.20	65.00	13	20,571	0.06%
2022/08/24	9	65.18	1	65.60	65.40	8	20,454	0.04%
2022/08/23	8	65.29	7	65.39	65.80	1	20,401	0.00%
2022/08/22	124	65.03	132	65.38	65.00	-8	20,372	-0.04%	大買/大賣/
2022/08/19	17.2	64.36	28	64.13	63.70	-10.8	19,978	-0.05%
2022/08/18	23	62.60	10	62.80	64.00	13	19,698	0.07%
2022/08/17	7	62.47	8.2	61.98	62.00	-1.2	19,495	-0.01%
2022/08/16	30.1	63.80	29	63.85	62.10	1.1	19,317	0.01%
2022/08/15	7	64.19	13	64.17	64.70	-6	18,711	-0.03%
2022/08/12	18	62.83	18	63.11	63.10	0	18,500	0.00%
2022/08/11	38	62.27	40	62.66	62.90	-2	18,272	-0.01%
2022/08/10	14	60.84	36.9	60.93	61.50	-22.9	17,823	-0.13%
2022/08/09	13	58.75	7	58.64	58.40	6	17,220	0.03%
2022/08/08	7	57.80	5	58.16	58.30	2	17,080	0.01%
2022/08/05	10	57.70	2	57.75	57.70	8	17,148	0.05%
2022/08/04	14.3	56.63	22	57.19	57.30	-7.7	17,228	-0.04%
2022/08/03	13	58.03	27	57.62	57.70	-14	17,106	-0.08%
2022/08/02	29.1	59.11	22	58.85	58.90	7.1	16,927	0.04%
2022/08/01	6	58.72	14	58.89	59.10	-8	16,851	-0.05%
2022/07/29	81	57.48	103	57.74	58.20	-22	16,566	-0.13%	大賣/
2022/07/28	89	55.66	98	56.91	56.70	-9	15,807	-0.06%
2022/07/27	21	53.99	27	53.89	54.40	-6	15,127	-0.04%
2022/07/26	13	52.99	6	53.12	53.40	7	15,289	0.05%
2022/07/25	54	53.14	40	53.10	52.90	14	15,443	0.09%
2022/07/22	3	54.83	16	54.90	54.80	-13	15,678	-0.08%
2022/07/21	17	53.08	5	53.30	53.90	12	15,833	0.08%
2022/07/20	16.3	54.78	15	54.52	54.10	1.3	16,130	0.01%
2022/07/19	128	54.89	124.1	54.91	54.60	4	16,269	0.02%	大買/大賣/
2022/07/18	34	54.82	32	54.59	54.60	2	16,315	0.01%
2022/07/15	9.1	54.48	8	54.88	54.00	1.1	16,492	0.01%
2022/07/14	1	54.70	4	55.68	56.40	-3	16,753	-0.02%
2022/07/13	10	55.34	10	55.58	54.80	0	17,209	0.00%
2022/07/12	5	54.72	3	54.67	54.10	2	17,341	0.01%
2022/07/11	8	54.76	5	54.58	55.00	3	18,146	0.02%
2022/07/08	5	55.14	4	55.05	54.20	1	18,223	0.01%
2022/07/07	32	55.03	34.2	55.09	55.50	-2.2	17,929	-0.01%
2022/07/06	41	55.01	48.3	54.29	54.10	-7.3	17,590	-0.04%
2022/07/05	48.2	55.71	54	54.91	54.70	-5.8	17,415	-0.03%
2022/07/04	149	54.94	154	54.90	55.60	-5	16,970	-0.03%	大買/大賣/
2022/07/01	56.1	56.28	54	56.08	55.50	2.1	16,541	0.01%
2022/06/30	32	55.07	29.1	55.10	55.10	3	15,706	0.02%
2022/06/29	49	54.99	51	54.70	54.40	-2	15,419	-0.01%
2022/06/28	81	56.08	98	55.94	55.00	-17	15,986	-0.11%
2022/06/27	68	54.46	103.3	54.64	54.90	-35.3	14,665	-0.24%	大賣/
2022/06/24	61	53.20	36	52.52	53.80	25	13,696	0.18%
2022/06/23	9	49.02	3	49.27	48.95	6	13,228	0.05%
2022/06/22	5.4	49.29	5	48.99	49.05	0.4	13,237	0.00%
2022/06/21	0	0.00	1	47.65	48.55	-1	13,481	-0.01%
2022/06/20	4	47.70	3	47.67	46.90	1	13,750	0.01%
2022/06/17	2.1	47.93	4	47.48	47.95	-1.9	14,125	-0.01%
2022/06/16	0	0.00	3	48.70	47.65	-3	14,939	-0.02%
2022/06/15	10	49.61	2	48.20	48.05	8	15,203	0.05%
2022/06/14	4	49.56	5	49.32	49.30	-1	15,377	-0.01%
2022/06/13	1	50.20	0	50.20	49.95	1	16,195	0.01%
2022/06/10	3	51.07	17	51.16	51.30	-14	16,713	-0.08%
2022/06/09	3	50.27	14.3	51.48	51.10	-11.3	17,198	-0.07%
2022/06/08	59	49.83	79	49.97	49.80	-20	17,165	-0.12%
2022/06/07	30	50.20	1	50.60	50.10	29	17,206	0.17%
2022/06/02	2	50.40	1	50.10	50.20	1	17,196	0.01%
2022/06/01	3	50.70	11	50.70	50.80	-8	17,172	-0.05%
2022/05/31	12	51.24	4	51.45	51.50	8	17,112	0.05%
2022/05/30	13	51.85	6	51.72	51.90	7	17,036	0.04%
2022/05/27	0	0.00	0	50.00	49.80	0	16,810	0.00%
2022/05/26	6	50.23	2.2	49.85	49.40	3.8	16,750	0.02%
2022/05/25	12	49.38	10.3	49.41	49.50	1.8	16,661	0.01%
2022/05/24	0.2	49.44	0.5	50.30	49.00	-0.3	16,638	0.00%
2022/05/23	1	50.40	6.3	50.30	50.10	-5.3	16,545	-0.03%
2022/05/20	10.1	49.54	6	49.16	48.95	4.1	16,469	0.02%
2022/05/19	3	48.51	4	48.80	49.00	-1	16,405	-0.01%
2022/05/18	0	0.00	1	49.85	49.45	-1	16,350	-0.01%
2022/05/17	7	49.61	8.3	49.70	49.75	-1.3	16,270	-0.01%
2022/05/16	3.1	49.12	5	49.38	49.45	-1.9	16,202	-0.01%
2022/05/13	41	49.17	37.3	48.87	48.75	3.7	16,067	0.02%
2022/05/12	5	47.59	6.3	47.34	46.35	-1.3	15,880	-0.01%
2022/05/11	6.2	49.23	6	48.92	48.05	0.2	15,656	0.00%
2022/05/10	4.1	49.87	3.1	50.09	49.50	1.1	15,557	0.01%
2022/05/09	4	49.74	4	49.98	50.00	0	15,465	0.00%
2022/05/06	33	52.21	0.3	52.00	51.80	32.7	15,251	0.21%
2022/05/05	5	53.40	5	52.50	52.40	0	15,171	0.00%
2022/05/04	6	52.22	3.7	52.51	52.60	2.3	15,094	0.02%
2022/05/03	21	52.74	4	52.35	52.50	17	14,998	0.11%
2022/04/29	4	54.10	4	55.03	54.40	0	14,716	0.00%
2022/04/28	32.1	57.60	57.8	57.23	55.60	-25.7	14,435	-0.18%
2022/04/27	45.3	57.10	30	56.64	57.00	15.3	13,926	0.11%
2022/04/26	22.9	56.76	26.5	56.96	56.40	-3.6	13,487	-0.03%
2022/04/25	6	54.33	8	54.13	54.10	-2	12,923	-0.02%
2022/04/22	7	55.97	2	56.20	56.50	5	12,677	0.04%
2022/04/21	11	56.96	11	56.40	56.30	0	12,534	0.00%
2022/04/20	22	58.00	15.4	57.63	57.60	6.6	12,214	0.05%
2022/04/19	25	57.19	31.5	57.05	57.30	-6.5	11,523	-0.06%
2022/04/18	17	55.93	11.3	55.36	55.30	5.8	10,878	0.05%
2022/04/15	34.1	56.22	54	55.81	55.60	-20	10,439	-0.19%
2022/04/14	29	54.96	12.3	54.75	55.50	16.7	9,471	0.18%
2022/04/13	8	52.90	11	52.89	52.90	-3	9,118	-0.03%
2022/04/12	3	52.33	2	52.95	52.80	1	9,096	0.01%
2022/04/11	3	53.47	6.3	53.99	53.60	-3.3	8,999	-0.04%
2022/04/08	0	0.00	4.3	52.77	52.90	-4.3	8,831	-0.05%
2022/04/07	15.3	52.55	11	53.09	51.60	4.3	8,700	0.05%
2022/04/06	2	53.30	2	53.65	53.90	0	8,537	0.00%
2022/04/01	12	53.82	13	53.85	54.00	-1	8,419	-0.01%
2022/03/31	212	55.96	289.3	55.77	54.70	-77.3	8,231	-0.94%	大買/大賣/
2022/03/30	1	53.80	2	54.00	54.30	-1	7,199	-0.01%
2022/03/29	29	54.59	25	54.19	54.00	4	7,173	0.06%
2022/03/28	21	53.80	20.3	53.32	54.70	0.7	7,042	0.01%
2022/03/25	2	53.80	4	53.88	53.80	-2	6,846	-0.03%
2022/03/24	105	55.16	10	55.05	53.70	95	6,702	1.42%	大買/
2022/03/23	11	54.09	3	54.70	54.70	8	6,272	0.13%
2022/03/22	9	53.93	8.3	54.00	54.90	0.8	5,971	0.01%
2022/03/21	77	53.94	77.3	54.11	54.10	-0.3	5,535	-0.01%
2022/03/18	5	50.31	24	50.31	50.80	-19	4,688	-0.41%
2022/03/17	30	51.61	11	51.15	51.10	19	4,392	0.43%
2022/03/16	7	51.79	43.4	51.75	51.90	-36.4	4,011	-0.91%
2022/03/15	28.3	49.74	78.1	50.11	49.10	-49.8	3,156	-1.58%
2022/03/14	66	49.98	11.3	48.70	50.10	54.7	2,651	2.06%
2022/03/11	6	45.58	21.8	45.53	45.55	-15.8	2,123	-0.75%
2022/03/10	5	44.38	15.3	44.11	44.45	-10.3	1,991	-0.52%
2022/03/09	0	0.00	1	42.00	42.25	-1	1,908	-0.05%
2022/03/08	5	41.98	0	0.00	41.50	5	1,950	0.26%
2022/03/04	0	0.00	2	43.90	43.75	-2	1,915	-0.10%
2022/03/03	0	0.00	1	43.50	43.30	-1	1,922	-0.05%
2022/03/01	1	42.60	4	42.63	42.55	-3	1,975	-0.15%
2022/02/24	6	41.92	0	0.00	41.20	6	2,028	0.30%
2022/02/23	3	42.00	3	42.60	42.40	0	2,053	0.00%
2022/02/22	3	42.75	0	0.00	42.70	3	2,081	0.14%
2022/02/21	0	0.00	3	43.45	43.40	-3	2,121	-0.14%
2022/02/18	3	43.00	1	43.00	43.05	2	2,176	0.09%
2022/02/17	0	0.00	7	43.35	43.20	-7	2,319	-0.30%
2022/02/16	1	43.00	0	0.00	43.00	1	2,365	0.04%
2022/02/14	6	43.00	0	0.00	42.70	6	2,505	0.24%
2022/02/11	0	0.00	0	43.85	43.70	0	2,526	0.00%
2022/02/08	2	42.80	5	43.57	43.70	-3	2,668	-0.11%
2022/01/24	2	41.90	0	0.00	41.85	2	2,822	0.07%
2022/01/21	0	43.20	1	42.50	42.30	-1	2,841	-0.03%
2022/01/18	3	43.45	3	43.85	43.30	0	3,167	0.00%
2022/01/14	3	43.45	0	0.00	43.50	3	3,482	0.09%
2022/01/13	0	44.45	1	44.15	44.25	-1	4,141	-0.02%
2022/01/12	4	44.43	1	44.25	44.35	3	4,166	0.07%
2022/01/10	0	0.00	0	44.85	44.70	0	4,154	0.00%
2022/01/07	0	44.95	0	0.00	44.70	0	4,168	0.00%
2022/01/06	0	45.20	0	0.00	45.20	0	4,178	0.00%
2022/01/05	6	45.44	0	45.55	45.35	6	4,189	0.14%
2022/01/04	0	44.85	0	45.00	45.10	0	4,176	0.00%
2022/01/03	0	45.00	0	0.00	44.85	0	4,206	0.00%
2021/12/29	0	0.00	3	45.50	45.35	-3	4,370	-0.07%
2021/12/28	0	0.00	0	45.00	44.80	0	4,372	0.00%
2021/12/27	18	44.94	0	44.95	44.95	18	4,438	0.41%
2021/12/24	1	44.95	0.3	44.81	44.90	0.7	4,811	0.02%
2021/12/23	4	44.84	5	44.88	44.80	-1	5,005	-0.02%
2021/12/22	0.3	43.75	6	44.00	43.80	-5.8	5,264	-0.11%
2021/12/20	6	43.40	6	43.88	43.30	0	5,282	0.00%
2021/12/17	2	43.05	0	0.00	43.05	2	5,268	0.04%
2021/12/16	3	43.58	4	43.79	43.05	-1	5,253	-0.02%
2021/12/15	3	43.70	3	43.35	43.55	0	5,231	0.00%
2021/12/14	2	43.30	3	43.68	43.25	-1	5,238	-0.02%
2021/12/13	8	43.41	0	0.00	43.30	8	5,242	0.15%
2021/12/10	2	43.55	2	43.95	43.70	0	5,235	0.00%
2021/12/09	2	44.00	4	44.05	43.75	-2	5,229	-0.04%
2021/12/08	4	44.33	0	0.00	44.30	4	5,196	0.08%
2021/12/07	3	45.02	0	0.00	45.00	3	5,129	0.06%
2021/12/06	0	0.00	3	45.51	45.35	-3	5,120	-0.06%
2021/12/03	4	44.88	1	44.90	44.95	3	5,122	0.06%
2021/12/02	4	45.72	3	46.00	44.80	1	5,147	0.02%
2021/12/01	0	0.00	0	45.00	45.15	0	5,170	0.00%
2021/11/30	0	0.00	5	45.30	44.85	-5	5,205	-0.10%
2021/11/29	3	43.75	5	44.16	44.50	-2	5,193	-0.04%
2021/11/26	0	45.25	0	0.00	44.70	0	5,164	0.00%
2021/11/25	0	45.65	1	45.90	45.70	-1	5,134	-0.02%
2021/11/24	0	45.60	0	45.70	45.75	0	5,148	0.00%
2021/11/23	2	45.55	0.2	45.84	45.95	1.8	5,135	0.03%
2021/11/22	0	0.00	1	45.60	45.55	-1	5,109	-0.02%
2021/11/19	1	45.59	0	45.50	45.00	1	5,067	0.02%
2021/11/18	0.2	45.52	3	45.40	45.60	-2.8	5,047	-0.05%
2021/11/17	6.4	45.40	3	45.43	45.55	3.4	5,015	0.07%
2021/11/16	1	45.65	8	44.91	45.65	-7	4,981	-0.14%
2021/11/15	0	43.45	2	43.85	43.95	-2	4,853	-0.04%
2021/11/12	2	43.10	2	43.60	43.60	0	4,821	0.00%
2021/11/11	0	0.00	8	43.08	43.25	-8	4,783	-0.17%
2021/11/10	4	42.30	2	42.45	42.60	2	4,747	0.04%
2021/11/09	2	42.50	6	42.77	42.55	-4	4,734	-0.08%
2021/11/08	3	41.85	11	41.90	42.05	-8	4,663	-0.17%
2021/11/05	3	41.12	1	41.25	41.25	2	4,663	0.04%
2021/11/04	0	41.10	0	0.00	40.95	0	4,715	0.00%
2021/11/03	0	41.25	8	41.20	41.15	-8	4,743	-0.17%
2021/11/02	8.4	41.54	2	41.63	41.25	6.4	4,741	0.14%
2021/11/01	1	41.40	4	41.86	42.05	-3	4,685	-0.06%
2021/10/29	1	41.15	1	41.20	41.15	0	4,661	0.00%
2021/10/28	0	0.00	1	41.09	41.10	-1	4,626	-0.02%
2021/10/27	0	39.55	0	0.00	39.75	0	4,571	0.00%
2021/10/26	4.4	39.55	0	0.00	39.35	4.4	4,630	0.09%
2021/10/25	4	39.96	1	40.00	40.20	3	4,527	0.07%
2021/10/22	4	41.35	1	41.20	41.50	3	4,748	0.06%
2021/10/21	22.3	41.70	88	41.39	41.30	-65.7	4,695	-1.40%
2021/10/20	31	45.79	2	46.70	45.75	29	4,045	0.72%
2021/10/19	30	45.92	3	46.20	46.50	27	4,018	0.67%
2021/10/18	2	45.80	2	46.20	45.75	0	4,021	0.00%
2021/10/15	4	45.73	4	46.15	45.75	0	4,047	0.00%
2021/10/14	4	45.45	5	45.42	45.40	-1	4,070	-0.02%
2021/10/13	0	0.00	5	45.90	45.85	-5	4,126	-0.12%
2021/10/12	4	46.50	1	46.85	46.25	3	4,124	0.07%
2021/10/08	5	46.95	1	46.90	46.90	4	4,124	0.10%
2021/10/07	5	47.43	5	47.20	47.80	0	4,125	0.00%
2021/10/06	8.3	47.10	5	47.32	46.50	3.3	4,154	0.08%
2021/10/05	1	46.55	2	46.20	46.20	-1	4,050	-0.02%
2021/10/04	13	46.46	4	46.63	46.40	9	4,066	0.22%
2021/10/01	46	48.54	38	48.28	46.50	8	4,025	0.20%
2021/09/30	7	48.78	15	49.05	48.75	-8	3,694	-0.22%
2021/09/29	20	48.59	19.3	48.83	48.70	0.7	3,488	0.02%
2021/09/28	0	0.00	3	46.88	47.05	-3	3,193	-0.09%
2021/09/27	4	46.23	2	46.45	46.25	2	3,191	0.06%
2021/09/24	0.2	47.10	10	46.73	46.25	-9.8	3,263	-0.30%
2021/09/23	1	46.20	6	46.15	46.10	-5	3,285	-0.15%
2021/09/22	3	45.45	0	0.00	45.60	3	3,337	0.09%
2021/09/17	3	46.00	0	0.00	45.90	3	3,451	0.09%
2021/09/16	11	46.40	0.2	46.30	46.30	10.8	3,559	0.30%
2021/09/15	3	45.93	0	0.00	46.05	3	3,606	0.08%
2021/09/14	2.5	45.44	0	0.00	45.50	2.5	3,755	0.07%
2021/09/08	2	45.10	0	0.00	45.00	2	4,384	0.05%
2021/09/07	1	46.00	0	0.00	46.00	1	4,414	0.02%
2021/09/06	0.9	48.48	0	0.00	47.85	0.9	4,409	0.02%
2021/09/03	0.3	48.70	2	48.60	48.70	-1.7	4,376	-0.04%
2021/09/02	5	48.80	0	0.00	48.50	5	4,359	0.11%
2021/08/31	1	49.05	1	48.50	49.00	0	4,429	0.00%
2021/08/30	0	0.00	3	48.35	48.50	-3	4,467	-0.07%
2021/08/26	1	47.80	0	0.00	47.60	1	4,563	0.02%
2021/08/25	1	47.50	0	0.00	47.70	1	4,605	0.02%
2021/08/23	0	0.00	10	46.25	46.90	-10	4,666	-0.21%
2021/08/20	2	45.60	0	0.00	46.00	2	4,715	0.04%
2021/08/19	1	46.05	0	0.00	46.00	1	4,764	0.02%
2021/08/18	0.4	46.00	0	0.00	46.70	0.4	4,801	0.01%
2021/08/17	5.4	46.49	2	46.48	46.15	3.4	4,891	0.07%
2021/08/16	4	46.31	0	0.00	46.45	4	4,928	0.08%
2021/08/13	2.3	47.17	0	0.00	47.10	2.3	4,912	0.05%
2021/08/12	3	47.65	0	0.00	47.60	3	4,969	0.06%
2021/08/11	1	47.50	1	47.60	47.35	0	5,088	0.00%
2021/08/10	2	48.90	0	0.00	48.20	2	5,155	0.04%
2021/08/09	4.3	49.41	0	0.00	49.20	4.3	5,268	0.08%
2021/08/06	2.3	50.09	0	0.00	50.00	2.3	5,382	0.04%
2021/08/04	1	50.80	6.1	50.78	50.90	-5.1	5,830	-0.09%
2021/08/03	1	50.10	0	0.00	50.20	1	5,928	0.02%
2021/08/02	2	50.30	34	50.61	50.10	-32	5,988	-0.53%
2021/07/30	0	0.00	0.3	49.95	50.50	-0.3	6,044	-0.01%
2021/07/29	2	50.00	2	50.55	50.20	0	6,132	0.00%
2021/07/28	54.3	51.18	21	51.22	50.30	33.3	6,125	0.54%
2021/07/27	8	50.29	11.5	50.53	51.00	-3.5	6,037	-0.06%
2021/07/26	8	49.84	4	50.20	49.75	4	6,042	0.07%
2021/07/23	0	0.00	4	49.58	49.55	-4	6,086	-0.07%
2021/07/22	2	49.10	4	49.35	49.20	-2	6,195	-0.03%
2021/07/21	4.4	49.35	0	0.00	49.05	4.4	6,317	0.07%
2021/07/20	3.3	50.00	0	0.00	49.80	3.3	6,381	0.05%
2021/07/19	0	0.00	5	50.72	50.80	-5	6,457	-0.08%
2021/07/16	0	0.00	2.8	50.34	50.20	-2.8	6,657	-0.04%
2021/07/15	0	0.00	3	49.93	50.20	-3	6,934	-0.04%
2021/07/14	0	0.00	1	49.15	49.05	-1	7,047	-0.01%
2021/07/13	7	49.90	7	50.41	49.70	0	7,214	0.00%
2021/07/12	1	49.30	7	49.66	49.70	-6	7,453	-0.08%
2021/07/09	4	49.26	1	49.05	49.10	3	7,525	0.04%
2021/07/08	3	49.68	1	49.75	49.80	2	7,848	0.03%
2021/07/07	7	49.92	6.1	50.51	49.90	0.9	8,285	0.01%
2021/07/06	7.3	49.91	1	50.20	49.90	6.3	8,754	0.07%
2021/07/05	5	50.02	2	50.55	50.40	3	9,480	0.03%
2021/07/02	2	49.88	1	50.40	50.00	1	9,650	0.01%
2021/07/01	6	50.30	2	50.85	50.00	4	9,895	0.04%
2021/06/30	2.3	50.58	2	50.80	50.80	0.3	10,034	0.00%
2021/06/29	3	50.77	1	50.90	50.50	2	10,099	0.02%
2021/06/28	5.3	51.17	4	51.00	51.00	1.3	10,209	0.01%
2021/06/25	7	52.61	5	52.84	52.30	2	10,177	0.02%
2021/06/24	3	52.43	5	52.86	52.30	-2	10,163	-0.02%
2021/06/23	12	52.69	7.3	52.74	53.00	4.7	10,154	0.05%
2021/06/22	8.3	52.86	37	52.21	53.00	-28.7	10,174	-0.28%
2021/06/21	5	49.82	28	50.07	50.20	-23	9,833	-0.23%
2021/06/18	15	50.84	2	50.65	50.40	13	9,937	0.13%
2021/06/17	1	51.10	5	50.86	51.30	-4	10,040	-0.04%
2021/06/16	14	50.15	4.3	50.87	49.95	9.7	10,130	0.10%
2021/06/15	1	50.00	0	0.00	50.00	1	10,400	0.01%
2021/06/11	1	49.65	2	50.20	50.00	-1	10,559	-0.01%
2021/06/10	0	0.00	2	48.78	49.15	-2	10,789	-0.02%
2021/06/09	5	48.75	0	0.00	48.70	5	11,185	0.04%
2021/06/08	2	49.53	2	49.88	49.40	0	11,737	0.00%
2021/06/07	2.3	50.18	0	0.00	50.00	2.3	12,061	0.02%
2021/06/04	3	50.87	4	50.85	50.30	-1	12,105	-0.01%
2021/06/03	4	50.65	3	50.63	50.70	1	12,176	0.01%
2021/06/02	3.2	51.29	2	51.05	51.00	1.2	12,397	0.01%
2021/06/01	1	51.30	8	51.61	51.50	-7	12,559	-0.06%
2021/05/31	4.1	51.42	8	51.40	51.20	-3.9	13,051	-0.03%
2021/05/28	4	51.50	5	51.32	51.20	-1	13,746	-0.01%
2021/05/27	5	50.24	8	50.51	51.50	-3	13,815	-0.02%
2021/05/26	0.1	50.10	2	49.70	50.40	-1.9	13,869	-0.01%
2021/05/25	3.4	49.53	12	49.49	49.80	-8.6	13,915	-0.06%
2021/05/24	1	48.30	7	48.44	48.35	-6	14,033	-0.04%
2021/05/21	0	0.00	1	48.45	48.10	-1	14,176	-0.01%
2021/05/20	3	47.92	0	0.00	47.55	3	14,394	0.02%
2021/05/19	1	47.90	0.2	48.95	48.80	0.8	14,474	0.01%
2021/05/18	0	0.00	3	47.13	47.45	-3	14,584	-0.02%
2021/05/17	4	44.38	8	44.57	44.65	-4	14,712	-0.03%
2021/05/14	3.2	48.60	1	48.70	47.50	2.2	14,647	0.02%
2021/05/13	21	46.50	14	47.28	47.00	7	14,627	0.05%
2021/05/12	6	45.93	1	46.20	45.75	5	14,724	0.03%
2021/05/11	11.3	49.44	6	48.93	49.20	5.3	14,627	0.04%
2021/05/10	1	53.10	2	52.10	52.00	-1	15,070	-0.01%
2021/05/07	1.2	51.81	0	0.00	52.50	1.2	15,779	0.01%
2021/05/06	1.5	50.81	0	0.00	51.70	1.5	15,779	0.01%
2021/05/04	1.3	48.97	1	48.80	49.35	0.3	15,716	0.00%
2021/05/03	5	52.32	2	52.65	52.00	3	15,725	0.02%
2021/04/29	2.8	53.59	1	53.20	53.50	1.8	15,766	0.01%
2021/04/28	16.3	53.51	2	53.60	53.50	14.3	15,790	0.09%
2021/04/27	4	54.00	3	53.90	54.10	1	15,841	0.01%
2021/04/26	2	54.15	3	54.40	54.20	-1	15,879	-0.01%
2021/04/23	3	53.50	0	0.00	53.70	3	16,025	0.02%
2021/04/22	17.3	55.02	14	55.36	54.10	3.3	16,084	0.02%
2021/04/21	8	56.44	26	56.58	56.30	-18	15,904	-0.11%
2021/04/20	8	55.58	204	55.67	56.00	-196	15,756	-1.24%	大賣/鉅額交易
2021/04/19	0	0.00	314	56.20	56.30	-314	15,798	-1.99%	大賣/鉅額交易
2021/04/16	3	55.03	6.2	54.81	56.10	-3.2	15,903	-0.02%
2021/04/15	2	53.95	3	54.30	53.70	-1	15,762	-0.01%
2021/04/14	18.5	53.99	12	53.74	54.10	6.5	15,998	0.04%
2021/04/13	6	56.57	6	56.75	55.40	0	16,006	0.00%
2021/04/12	19.7	57.06	18	56.78	56.40	1.7	15,934	0.01%
2021/04/09	325.5	55.20	28.2	55.89	57.30	297.3	16,319	1.82%	大買/鉅額交易
2021/04/08	4.1	54.63	16.1	54.42	54.30	-12	16,049	-0.07%
2021/04/07	12	54.28	2	54.40	54.40	10	16,015	0.06%
2021/04/06	4	53.05	1.6	53.44	53.40	2.4	16,165	0.01%
2021/04/01	0.2	52.60	102	52.59	52.70	-101.8	16,164	-0.63%	大賣/鉅額交易
2021/03/31	17.1	53.82	1	53.00	52.80	16.1	16,177	0.10%
2021/03/30	1	53.10	5	53.20	53.50	-4	16,210	-0.02%
2021/03/29	6	53.40	12.4	53.11	53.50	-6.4	16,443	-0.04%
2021/03/26	1.1	52.50	2.2	52.25	52.60	-1.1	16,622	-0.01%
2021/03/25	10	51.91	5	51.68	51.80	5	16,865	0.03%
2021/03/24	5	53.42	0	0.00	53.20	5	17,349	0.03%
2021/03/23	2	53.65	2	53.70	53.90	0	17,498	0.00%
2021/03/22	6	53.67	4.4	53.73	53.20	1.6	17,696	0.01%
2021/03/19	3	54.23	1.4	54.30	54.00	1.6	18,236	0.01%
2021/03/18	9	55.22	12	55.23	55.00	-3	18,672	-0.02%
2021/03/17	7.1	54.24	12	54.07	53.80	-4.9	19,532	-0.03%
2021/03/16	22.1	55.13	1.8	55.41	54.70	20.2	20,212	0.10%
2021/03/15	19	55.52	21.3	55.49	55.10	-2.3	20,601	-0.01%
2021/03/12	12.9	54.87	31.9	55.04	54.60	-19	21,284	-0.09%
2021/03/11	13	53.48	229	53.55	53.10	-216	21,124	-1.02%	大賣/鉅額交易
2021/03/10	0.1	51.80	4	52.38	52.00	-3.9	21,286	-0.02%
2021/03/09	33	52.47	3.3	51.92	51.80	29.7	21,847	0.14%
2021/03/08	7	52.84	24.3	52.32	51.90	-17.3	21,986	-0.08%
2021/03/05	9.6	51.74	11	51.48	51.40	-1.4	22,218	-0.01%
2021/03/04	26.4	53.78	22	53.58	52.70	4.4	22,943	0.02%
2021/03/03	426.1	51.82	23.8	52.68	53.90	402.3	23,991	1.68%	大買/鉅額交易
2021/03/02	3.1	50.53	9.3	51.06	50.20	-6.2	24,507	-0.03%
2021/02/26	8.1	49.68	8	50.23	50.10	0.1	26,263	0.00%
2021/02/25	6	50.58	4	50.63	50.40	2	26,622	0.01%
2021/02/24	6	51.45	3	50.83	50.40	3	26,877	0.01%
2021/02/23	9	51.43	1	50.82	51.70	8	27,023	0.03%
2021/02/22	6	50.93	3.6	51.27	51.40	2.4	27,601	0.01%
2021/02/19	2	49.80	0	0.00	50.00	2	27,761	0.01%
2021/02/18	87	49.92	86	50.40	50.50	1	27,860	0.00%
2021/02/17	8	48.40	4	49.03	49.30	4	27,884	0.01%
2021/02/05	3.1	47.70	7	47.46	47.55	-3.9	27,902	-0.01%
2021/02/04	3	48.25	3	48.10	47.45	0	28,067	0.00%
2021/02/03	13	47.99	18	47.48	47.20	-5	28,193	-0.02%
2021/02/02	25	46.81	74	46.76	46.70	-49	28,299	-0.17%
2021/02/01	25	46.30	16	46.17	46.75	9	28,457	0.03%
2021/01/29	70	49.82	20	49.49	47.90	50	28,128	0.18%
2021/01/28	4	46.88	2	47.40	46.55	2	28,220	0.01%
2021/01/27	5	47.00	7	47.16	47.70	-2	28,560	-0.01%
2021/01/26	7.3	47.64	2	47.53	47.15	5.3	29,167	0.02%
2021/01/25	17	47.91	18	47.81	48.10	-1	29,673	0.00%
2021/01/22	0.3	46.28	1	46.55	46.45	-0.7	30,115	0.00%
2021/01/21	3	45.40	0	0.00	45.40	3	30,797	0.01%
2021/01/20	8.5	45.86	8	46.04	45.30	0.5	32,476	0.00%
2021/01/19	4	47.93	2.6	47.34	47.55	1.4	32,656	0.00%
2021/01/18	14	47.50	6	46.88	47.65	8	33,008	0.02%
2021/01/15	4	47.29	2	47.28	47.05	2	33,369	0.01%
2021/01/14	1.2	48.10	3	48.15	48.10	-1.8	33,472	-0.01%
2021/01/13	2	48.25	2.5	48.14	48.20	-0.5	33,635	0.00%
2021/01/12	3	48.70	13	48.54	48.25	-10	33,857	-0.03%
2021/01/11	3	49.27	25	49.43	49.45	-22	34,026	-0.06%
2021/01/08	9	47.92	6	47.65	48.20	3	34,121	0.01%
2021/01/07	17	48.58	13	48.37	47.75	4	34,457	0.01%
2021/01/06	10.6	47.69	3.5	47.49	47.10	7.1	35,051	0.02%
2021/01/05	16.7	48.99	9	49.18	48.65	7.7	35,154	0.02%
2021/01/04	47.1	50.00	24	49.97	49.10	23.1	35,607	0.06%
2020/12/31	21.4	53.94	14	53.71	53.60	7.4	35,064	0.02%
2020/12/30	12	56.00	2	55.40	56.20	10	34,948	0.03%
2020/12/29	14	55.64	24	56.01	55.90	-10	35,653	-0.03%
2020/12/28	24	55.39	7	55.67	55.20	17	35,848	0.05%
2020/12/25	7	55.16	2	54.30	54.60	5	36,510	0.01%
2020/12/24	3	55.03	6	55.28	54.70	-3	36,688	-0.01%
2020/12/23	6.1	54.79	10	54.72	54.30	-3.9	36,828	-0.01%
2020/12/22	24.2	54.98	11	54.59	53.10	13.2	37,382	0.04%
2020/12/21	22	55.17	29	55.29	55.50	-7	37,567	-0.02%
2020/12/18	37	54.58	49	55.23	55.80	-12	38,202	-0.03%
2020/12/17	10	52.98	0	0.00	53.00	10	38,116	0.03%
2020/12/16	19	53.95	15	53.67	54.20	4	38,160	0.01%
2020/12/15	19.1	52.63	9.6	53.04	51.80	9.5	38,056	0.03%
2020/12/14	25	55.79	20	55.11	55.60	5	37,801	0.01%
2020/12/11	41.1	58.40	20	57.86	55.80	21.1	37,521	0.06%
2020/12/10	23.3	63.53	22	63.39	61.70	1.3	36,688	0.00%
2020/12/09	17	62.42	31	62.77	63.30	-14	36,539	-0.04%
2020/12/08	29	60.54	50.8	60.44	61.50	-21.8	37,342	-0.06%
2020/12/07	4	57.58	23	57.98	58.20	-19	37,134	-0.05%
2020/12/04	32	57.26	27	57.14	57.30	5	37,103	0.01%
2020/12/03	29	58.41	14.1	59.02	58.30	14.9	37,234	0.04%
2020/12/02	14	57.85	8.1	57.96	57.40	5.9	37,364	0.02%
2020/12/01	13	58.39	13.9	58.13	58.00	-0.9	38,275	0.00%
2020/11/30	26.1	57.61	35	58.19	58.50	-8.9	38,300	-0.02%
2020/11/27	54.1	57.73	50.2	57.59	56.70	3.9	37,928	0.01%
2020/11/26	62	56.31	62	56.16	55.60	0	37,034	0.00%
2020/11/25	31	54.42	143.6	54.44	56.10	-112.6	36,177	-0.31%	大賣/鉅額交易
2020/11/24	13	51.14	33	51.23	51.00	-20	34,519	-0.06%
2020/11/23	15	50.02	28	50.38	50.90	-13	34,095	-0.04%
2020/11/20	10.7	49.87	28	50.66	49.65	-17.3	33,763	-0.05%
2020/11/19	37	50.49	22	50.85	50.30	15	33,458	0.04%
2020/11/18	11	49.51	35	49.08	49.75	-24	32,719	-0.07%
2020/11/17	3	47.90	7	48.16	47.65	-4	32,390	-0.01%
2020/11/16	21	48.10	4	47.68	47.55	17	32,271	0.05%
2020/11/13	15	47.71	17	47.73	48.55	-2	32,114	-0.01%
2020/11/12	19.5	47.94	1	47.65	47.20	18.5	32,031	0.06%
2020/11/11	16	48.17	28	48.49	48.65	-12	32,081	-0.04%
2020/11/10	5	48.47	5	48.77	48.80	0	32,097	0.00%
2020/11/09	23	50.17	19	50.39	49.85	4	31,720	0.01%
2020/11/06	2	49.75	12	49.73	50.00	-10	31,373	-0.03%
2020/11/05	55	50.88	49	50.78	50.20	6	31,123	0.02%
2020/11/04	7.5	49.02	0	0.00	49.00	7.5	30,304	0.02%
2020/11/03	49	49.76	40	49.86	49.60	9	29,905	0.03%
2020/11/02	36	48.70	19	48.92	49.05	17	29,259	0.06%
2020/10/30	12.3	50.40	26	49.67	48.15	-13.8	28,635	-0.05%
2020/10/29	125	51.96	59	52.43	51.90	66	27,928	0.24%	大買/
2020/10/28	108	52.17	74	52.61	53.00	34	27,143	0.13%	大買/
2020/10/27	8	49.29	36	49.66	48.75	-28	25,399	-0.11%
2020/10/26	62	49.67	19	49.58	49.45	43	25,117	0.17%
2020/10/23	16	48.69	19	47.44	49.00	-3	24,608	-0.01%
2020/10/22	13	46.29	4	46.20	47.00	9	24,019	0.04%
2020/10/21	4	46.28	6	46.53	46.10	-2	23,783	-0.01%
2020/10/20	19	46.03	5	45.85	45.90	14	23,587	0.06%
2020/10/19	12	47.18	6	47.68	47.25	6	23,359	0.03%
2020/10/16	21	48.68	14	47.93	47.40	7	23,270	0.03%
2020/10/15	17	49.79	6	49.93	49.30	11	22,868	0.05%
2020/10/14	18	50.17	8	50.68	50.70	10	22,361	0.04%
2020/10/13	7	48.92	14	48.90	49.40	-7	21,443	-0.03%
2020/10/12	10	48.67	17	48.64	49.40	-7	20,980	-0.03%
2020/10/08	6	47.20	33	46.65	47.00	-27	20,214	-0.13%
2020/10/07	10	46.82	6	46.28	46.55	4	19,873	0.02%
2020/10/06	53	46.94	35	46.96	46.90	18	19,520	0.09%
2020/10/05	18	44.82	28	43.77	45.60	-10	18,668	-0.05%
2020/09/30	30	43.11	19	43.12	42.70	11	18,081	0.06%
2020/09/29	3	42.03	8	42.16	41.65	-5	17,218	-0.03%
2020/09/28	15	42.40	4	42.49	43.10	11	16,997	0.06%
2020/09/25	9	43.54	16	45.25	42.65	-7	16,664	-0.04%
2020/09/24	5	45.64	5	45.89	44.75	0	15,808	0.00%
2020/09/23	10	45.62	11	46.12	47.10	-1	15,373	-0.01%
2020/09/22	15	48.69	13	50.17	48.40	2	14,434	0.01%
2020/09/21	5	51.62	4	51.60	51.50	1	13,840	0.01%
2020/09/18	9	51.72	10	51.64	51.20	-1	13,532	-0.01%
2020/09/17	8	51.39	7	53.10	51.30	1	13,284	0.01%
2020/09/16	6	51.47	0	0.00	51.60	6	12,833	0.05%
2020/09/15	7	51.33	9	51.52	52.00	-2	12,553	-0.02%
2020/09/14	14	51.02	13	51.38	51.50	1	12,216	0.01%
2020/09/11	59.5	54.69	42.6	53.09	52.40	16.9	11,514	0.15%
2020/09/10	16	51.16	29.2	52.24	53.40	-13.2	10,049	-0.13%
2020/09/09	8	49.80	7	49.86	49.75	1	9,160	0.01%
2020/09/08	14.1	49.62	8	49.63	48.50	6.1	8,760	0.07%
2020/09/07	37	49.45	20	50.28	51.00	17	8,130	0.21%
2020/09/04	23	45.20	22	45.25	46.60	1	7,381	0.01%
2020/09/03	23	43.00	20	43.23	44.30	3	6,205	0.05%
2020/09/02	10	40.65	5	40.40	42.15	5	5,672	0.09%
2020/09/01	14	38.65	8.8	39.23	39.95	5.3	5,137	0.10%
2020/08/31	6	36.55	12	36.24	37.60	-6	4,513	-0.13%
2020/08/28	3	34.38	1	34.30	34.55	2	4,125	0.05%
2020/08/27	0	0.00	2	32.90	33.00	-2	3,918	-0.05%
2020/08/25	0	0.00	1	33.25	32.75	-1	3,897	-0.03%
2020/08/24	0	0.00	3	32.78	32.80	-3	3,914	-0.08%
2020/08/21	3	32.80	0	0.00	32.75	3	4,006	0.07%
2020/08/20	1	32.55	0	0.00	32.65	1	3,967	0.03%
2020/08/19	1	34.60	0	0.00	34.25	1	3,841	0.03%
2020/08/18	11	34.62	0	0.00	34.05	11	3,756	0.29%
2020/08/17	0	0.00	4	33.45	34.50	-4	3,596	-0.11%
2020/08/14	5	31.65	4	31.15	31.40	1	3,273	0.03%
2020/08/12	1	31.10	0	0.00	31.25	1	3,091	0.03%
2020/08/10	2	31.55	6	31.08	31.10	-4	3,180	-0.13%
2020/08/07	1	30.65	0	0.00	30.70	1	3,199	0.03%
2020/08/06	0	0.00	0.1	30.70	30.90	-0.1	3,250	0.00%
2020/08/05	3	30.75	0	0.00	30.90	3	3,318	0.09%
2020/08/04	0	0.00	1	31.10	30.90	-1	3,392	-0.03%
2020/08/03	1	31.20	1	30.75	30.90	0	3,406	0.00%
2020/07/31	1	30.40	0	0.00	30.60	1	3,347	0.03%
2020/07/30	2	30.48	0	0.00	30.45	2	3,316	0.06%
2020/07/28	2	29.38	0	0.00	29.10	2	3,251	0.06%
2020/07/27	0	0.00	1	30.20	29.65	-1	3,272	-0.03%
2020/07/23	0	0.00	4	31.04	31.55	-4	3,207	-0.12%
2020/07/22	3	30.70	1	30.00	30.75	2	3,084	0.06%
2020/07/15	13	29.98	12	29.29	28.90	1	2,787	0.04%
2020/07/10	0	0.00	1	29.35	28.90	-1	2,733	-0.04%
2020/07/07	2	28.63	0	0.00	28.50	2	2,705	0.07%
2020/06/30	1	27.70	0	0.00	27.65	1	2,676	0.04%
2020/06/09	0	0.00	2	28.95	29.00	-2	2,968	-0.07%
2020/06/08	3	29.23	3	29.27	29.05	0	3,081	0.00%
2020/06/05	0	0.00	2	29.10	29.20	-2	3,054	-0.07%
2020/06/01	2	28.53	0	0.00	28.65	2	3,033	0.07%
2020/05/29	1	28.80	0	0.00	28.50	1	3,015	0.03%
2020/05/28	1	29.00	1.1	29.09	29.20	-0.1	2,941	-0.01%
2020/05/27	19	28.11	19	28.00	28.00	0	2,845	0.00%
2020/05/21	0	0.00	15	27.49	27.65	-15	2,917	-0.51%
2020/05/19	12	28.00	1	27.80	27.70	11	2,894	0.38%
2020/05/14	0	0.00	1	27.65	27.50	-1	2,833	-0.04%
2020/05/12	5	27.45	16	27.42	27.65	-11	2,768	-0.40%
2020/05/11	9	26.44	8	27.01	27.20	1	2,698	0.04%
2020/05/08	1	26.00	1	25.60	26.00	0	2,614	0.00%
2020/05/07	0	0.00	1	25.20	25.20	-1	2,612	-0.04%
2020/05/06	0	0.00	6	25.30	25.05	-6	2,663	-0.23%
2020/05/05	6	25.30	0	0.00	25.35	6	2,800	0.21%
2020/04/30	1	25.00	1	25.10	25.30	0	2,910	0.00%
2020/04/29	0	0.00	4	25.10	25.00	-4	2,926	-0.14%
2020/04/28	1	24.85	1	24.95	24.95	0	2,994	0.00%
2020/04/27	3	24.75	0	0.00	24.90	3	3,083	0.10%
2020/04/16	0	0.00	1	24.15	24.30	-1	3,575	-0.03%
2020/04/15	5	24.15	0	0.00	24.40	5	3,667	0.14%
2020/04/10	2	23.43	0	0.00	23.65	2	3,715	0.05%
2020/04/08	5	23.25	0	0.00	23.35	5	3,904	0.13%
2020/04/01	0	0.00	1	22.20	22.20	-1	4,029	-0.02%
2020/03/25	2	21.35	0	0.00	21.85	2	3,996	0.05%
2020/03/19	4	20.00	0	0.00	19.70	4	3,930	0.10%
2020/03/13	0.1	22.35	0	0.00	22.35	0.1	3,768	0.00%
2020/03/10	0	0.00	15	24.46	25.00	-15	3,530	-0.42%
2020/03/04	0	0.00	1	26.00	26.10	-1	3,463	-0.03%
2020/02/26	0	0.00	3	26.50	26.55	-3	3,373	-0.09%
2020/02/25	0	0.00	8	26.35	26.30	-8	3,311	-0.24%
2020/02/19	1	27.20	3	27.40	27.50	-2	3,185	-0.06%
2020/02/17	1	27.90	0	0.00	28.05	1	3,170	0.03%
2020/02/06	15	28.45	17	28.77	28.70	-2	2,842	-0.07%
2020/02/05	11	27.69	10	27.96	27.80	1	2,690	0.04%
2020/02/03	1	26.50	0	0.00	26.90	1	2,527	0.04%
2020/01/31	10	27.60	11	27.78	27.05	-1	2,446	-0.04%
2020/01/30	1	26.75	0	0.00	26.45	1	2,344	0.04%
2020/01/20	0	0.00	1	27.55	27.75	-1	2,227	-0.04%
2020/01/17	4	27.21	3	27.57	27.15	1	2,170	0.05%
2020/01/16	12	26.67	11.9	27.78	27.85	0.1	2,020	0.01%
2020/01/15	0	0.00	4	26.05	26.10	-4	1,757	-0.23%
2020/01/14	1	26.20	0	0.00	26.05	1	1,750	0.06%
2020/01/13	0	0.00	5	25.90	25.95	-5	1,732	-0.29%
2020/01/10	2	26.13	2	26.20	26.00	0	1,698	0.00%
2020/01/09	18	25.55	14	25.94	26.45	4	1,620	0.25%
2020/01/08	0	0.00	2	24.85	25.15	-2	1,500	-0.13%
2020/01/07	1	25.35	0	0.00	25.45	1	1,445	0.07%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/02	5	25.21	0	0.00	25.55	5	1,251	0.40%
2019/12/31	2	24.38	15	24.52	24.30	-13	1,110	-1.17%
2019/12/30	1	22.90	0	0.00	22.90	1	916	0.11%
2019/12/27	1	22.80	0	0.00	22.80	1	899	0.11%
2019/12/26	0	0.00	1	22.70	22.75	-1	891	-0.11%
2019/12/24	0	0.00	4	22.53	22.45	-4	856	-0.47%
2019/12/19	0	0.00	2	21.95	22.00	-2	797	-0.25%
2019/12/18	0	0.00	6	21.80	22.00	-6	784	-0.76%
2019/12/11	0	0.00	0.9	21.25	21.30	-0.9	675	-0.13%
2019/12/05	1	21.45	0	0.00	21.35	1	682	0.15%
2019/11/28	0	0.00	5	21.70	21.70	-5	601	-0.83%
2019/11/27	0	0.00	6	21.40	21.70	-6	589	-1.02%
2019/11/25	10	21.35	0	0.00	21.40	10	595	1.68%
2019/11/22	0	0.00	2	21.40	21.35	-2	627	-0.32%
2019/11/14	0.4	21.25	0	0.00	21.35	0.4	623	0.06%
2019/11/04	1.3	20.48	0	0.00	20.50	1.3	533	0.24%
2019/10/28	2	20.30	0	0.00	20.35	2	575	0.35%
2019/10/15	2	20.30	0	0.00	20.30	2	569	0.35%
2019/10/09	0.3	20.10	0	0.00	20.10	0.3	572	0.05%
2019/09/26	4	20.30	0	0.00	20.30	4	596	0.67%
2019/09/17	2	20.25	0	0.00	20.25	2	667	0.30%
2019/08/13	2	20.95	0	0.00	20.95	2	731	0.27%
2019/07/08	0	0.00	20	21.31	21.15	-20	915	-2.19%
2019/06/24	1	21.30	0	0.00	21.30	1	924	0.11%
2019/06/21	7	21.15	0	0.00	21.15	7	913	0.77%
2019/06/18	4	21.08	0	0.00	21.00	4	903	0.44%
2019/06/17	2	21.03	0	0.00	21.05	2	898	0.22%
2019/06/11	1	21.10	0	0.00	20.95	1	892	0.11%
2019/05/14	0	0.00	50	20.90	21.20	-50	687	-7.27%
2019/05/13	52	21.49	2	21.33	21.25	50	668	7.47%
2019/05/10	3	21.15	70	21.15	21.25	-67	631	-10.61%
2019/05/09	3	21.08	24	21.04	21.15	-21	611	-3.43%
2019/05/06	1	20.80	0	0.00	20.80	1	549	0.18%
2019/05/03	2	21.00	0	0.00	20.80	2	534	0.37%
2019/05/02	70	21.00	0	0.00	20.95	70	526	13.29%
2019/04/26	0	0.00	0.8	20.75	20.80	-0.8	513	-0.15%
2019/04/25	5	21.00	0	0.00	20.95	5	499	1.00%
2019/04/24	0	0.00	3	20.87	21.00	-3	497	-0.60%
2019/04/22	0	0.00	5	20.70	20.70	-5	474	-1.05%
2019/04/11	0	0.00	2	20.80	20.65	-2	447	-0.45%
2019/03/20	0	0.00	0.6	20.25	20.40	-0.6	394	-0.14%
2019/03/19	5	20.34	0	0.00	20.25	5	394	1.27%
2019/03/18	1	20.30	0	0.00	20.30	1	391	0.26%
2019/03/11	2	20.35	0	0.00	20.35	2	413	0.48%
2019/03/04	2	20.45	0	0.00	20.60	2	422	0.47%
2019/02/25	0	0.00	2	20.65	20.60	-2	421	-0.47%
2019/02/18	1	20.30	0	0.00	20.25	1	398	0.25%
2019/02/15	2	20.20	0	0.00	20.20	2	412	0.49%
2019/02/11	0	0.00	2	20.10	20.00	-2	423	-0.47%
2019/01/14	1	19.40	0	0.00	19.50	1	527	0.19%
2019/01/10	1	19.60	0	0.00	19.50	1	552	0.18%
2019/01/08	1	19.45	0	0.00	19.55	1	572	0.17%
2019/01/07	2	19.40	0	0.00	19.55	2	590	0.34%
2018/12/28	2	19.25	0	0.00	19.30	2	679	0.29%
2018/12/21	1	19.50	0	0.00	19.40	1	880	0.11%
2018/12/14	2	20.00	0	0.00	19.95	2	918	0.22%
2018/12/10	1	20.00	0	0.00	19.95	1	937	0.11%
2018/12/07	1.1	20.09	0	0.00	20.00	1.1	935	0.12%
2018/12/05	2	20.05	0	0.00	20.05	2	933	0.21%
2018/12/04	2	20.20	0	0.00	20.20	2	939	0.21%
2018/11/28	1	20.30	0	0.00	20.30	1	936	0.11%
2018/11/21	2	20.40	0	0.00	20.35	2	1,019	0.20%
2018/11/16	0	0.00	10	20.25	20.35	-10	1,053	-0.95%
2018/11/15	2	20.35	0	0.00	20.30	2	1,051	0.19%
2018/11/13	10	20.55	0	0.00	20.50	10	1,038	0.96%
2018/11/07	0	0.00	5	20.70	20.60	-5	1,041	-0.48%
2018/11/05	0	0.00	5	20.25	20.30	-5	1,058	-0.47%
2018/10/08	1	21.25	1	21.15	21.20	0	1,085	0.00%
2018/10/05	0	0.00	5	21.23	21.10	-5	1,073	-0.47%
2018/10/04	5	21.40	7	21.55	21.65	-2	1,037	-0.19%
2018/10/03	0	0.00	2	20.90	21.00	-2	961	-0.21%
2018/09/27	1	20.75	0	0.00	20.75	1	1,061	0.09%
2018/09/20	5	20.70	1	20.70	20.70	4	1,032	0.39%
2018/09/14	1	19.95	0	0.00	20.15	1	1,022	0.10%
2018/09/10	0	0.00	2	19.80	20.00	-2	1,045	-0.19%
2018/09/07	4	20.10	2	20.00	20.05	2	1,050	0.19%
2018/09/04	0	0.00	2	20.45	20.50	-2	1,160	-0.17%
2018/08/30	2	20.58	0	0.00	20.45	2	1,183	0.17%
2018/08/29	4	20.70	2	20.65	20.60	2	1,200	0.17%
2018/08/28	0	0.00	2	21.40	21.40	-2	1,159	-0.17%
2018/08/02	2	21.50	0	0.00	21.40	2	1,290	0.15%
2018/07/13	0	0.00	2	21.00	21.05	-2	1,378	-0.15%
2018/07/12	0	0.00	2	20.95	21.05	-2	1,399	-0.14%
2018/07/11	0	0.00	2	21.00	20.85	-2	1,422	-0.14%
2018/07/06	0	0.00	2	20.35	20.30	-2	1,402	-0.14%
2018/06/19	0	0.00	1	20.80	20.85	-1	2,608	-0.04%
2018/05/30	1	20.85	0	0.00	20.75	1	2,468	0.04%
2018/05/21	2	21.05	0	0.00	21.50	2	2,407	0.08%
2018/05/15	0	0.00	2	21.35	21.50	-2	2,416	-0.08%
2018/05/04	6	20.85	4	20.80	20.80	2	2,406	0.08%
2018/05/02	0	0.00	10	21.00	21.00	-10	2,425	-0.41%
2018/04/26	0	0.00	2	21.35	21.30	-2	2,431	-0.08%
2018/04/25	1	21.55	0	0.00	21.55	1	2,426	0.04%
2018/04/24	0	0.00	13	21.52	21.65	-13	2,429	-0.53%
2018/04/23	6	22.00	6	21.98	22.25	0	2,459	0.00%
2018/04/20	6	23.03	6	22.65	22.40	0	2,436	0.00%
2018/04/19	2	22.25	0	0.00	22.25	2	2,363	0.08%
2018/04/18	6	22.23	0	0.00	22.20	6	2,349	0.26%
2018/04/17	1	21.85	0	0.00	21.85	1	2,361	0.04%
2018/04/16	2	22.63	1	22.55	22.55	1	2,358	0.04%
2018/04/13	4	22.25	12	22.20	22.40	-8	2,328	-0.34%
2018/04/11	3	22.82	0	0.00	23.30	3	2,292	0.13%
2018/04/10	5	23.66	10	23.31	22.80	-5	2,251	-0.22%
2018/04/09	16	23.68	11	23.39	24.40	5	2,110	0.24%
2018/04/03	2	22.70	11	22.37	22.70	-9	1,772	-0.51%
2018/04/02	8	22.06	6	22.15	21.90	2	1,670	0.12%
2018/03/30	15	22.46	7	22.50	22.00	8	1,650	0.48%
2018/03/29	1	21.90	1	21.50	21.60	0	1,451	0.00%
2018/03/28	0	0.00	1	20.85	20.65	-1	1,417	-0.07%
2018/03/27	1	20.65	0	0.00	20.65	1	1,464	0.07%
2018/03/22	2	20.45	0	0.00	20.40	2	1,880	0.11%
2018/03/21	1	20.80	0	0.00	20.45	1	1,892	0.05%
2018/03/19	0	0.00	1	21.10	20.95	-1	1,919	-0.05%
2018/03/16	0	0.00	1	20.80	20.80	-1	1,965	-0.05%
2018/03/13	1	20.65	0	0.00	20.45	1	2,030	0.05%
2018/03/06	0	0.00	2	20.05	20.00	-2	2,202	-0.09%
2018/02/27	4	20.45	6	20.35	20.40	-2	2,755	-0.07%
2018/02/26	2	20.45	0	0.00	20.40	2	2,767	0.07%
2018/02/22	1	20.10	0	0.00	20.20	1	2,853	0.04%
2018/02/12	1	19.95	14	19.90	19.95	-13	2,850	-0.46%
2018/02/09	2	20.05	1	20.10	20.05	1	2,838	0.04%
2018/02/08	1	20.10	2	20.30	20.05	-1	2,834	-0.04%
2018/02/07	1	20.20	2	20.35	20.05	-1	2,834	-0.04%
2018/02/06	11	20.01	3	20.10	19.80	8	2,837	0.28%
2018/02/01	0	0.00	1	21.00	21.05	-1	2,868	-0.03%
2018/01/31	3	21.05	2	20.95	21.10	1	2,960	0.03%
2018/01/29	3	21.55	0	0.00	21.55	3	2,975	0.10%
2018/01/24	5	21.70	0	0.00	21.65	5	2,999	0.17%
2018/01/19	0	0.00	1	22.10	21.95	-1	3,046	-0.03%
2018/01/18	0	0.00	7	22.19	22.10	-7	3,056	-0.23%
2018/01/17	3	22.35	3	22.35	22.40	0	3,080	0.00%
2018/01/11	0	0.00	3	21.55	21.75	-3	3,218	-0.09%
2018/01/10	4	22.34	1	22.25	21.90	3	3,220	0.09%
2018/01/09	1	22.30	0	0.00	22.25	1	3,212	0.03%
2018/01/08	2	22.40	0	0.00	22.20	2	3,341	0.06%
2018/01/05	1	22.20	0	0.00	22.45	1	3,405	0.03%
2018/01/04	0	0.00	5	22.35	22.40	-5	3,402	-0.15%
2018/01/02	3	22.35	6	22.37	22.60	-3	3,400	-0.09%