中興電 (1513)-元大-三重券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
165.0
漲跌
▼2.5
漲幅
-1.49%
成交量
9,951張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－元大-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1.1	166.53	1	165.00	165.00	0.1	49,386	0.00%
2024/05/21	1.1	170.88	1	168.50	167.50	0.1	49,850	0.00%
2024/05/20	1	171.00	2	170.25	169.50	-1	50,543	0.00%
2024/05/17	3	169.67	2	169.50	170.50	1	50,957	0.00%
2024/05/16	3.1	169.46	7	169.00	169.00	-3.9	51,868	-0.01%
2024/05/15	0	0.00	2	168.75	168.00	-2	52,426	0.00%
2024/05/14	3	167.83	5	167.90	167.00	-2	52,511	0.00%
2024/05/13	8.4	169.98	1	167.50	167.50	7.4	52,430	0.01%
2024/05/10	1	179.00	0	0.00	178.00	1	52,537	0.00%
2024/05/09	11	180.27	7	180.71	179.50	4	52,796	0.01%
2024/05/08	3.2	184.10	4	183.38	184.00	-0.8	52,697	0.00%
2024/05/07	2	178.00	1	176.00	180.00	1	52,419	0.00%
2024/05/06	2.2	177.83	2	175.00	177.50	0.2	52,282	0.00%
2024/05/03	4	178.75	1	181.43	178.50	3	52,072	0.01%
2024/05/02	6.3	183.38	1	181.50	181.50	5.3	51,753	0.01%
2024/04/30	1.1	183.05	1	182.04	184.00	0.1	51,643	0.00%
2024/04/29	1.1	188.44	0.2	186.44	186.00	0.9	51,533	0.00%
2024/04/26	0	189.50	3	191.67	188.50	-3	51,334	-0.01%
2024/04/25	4.1	192.25	4.1	191.77	191.00	0	51,103	0.00%
2024/04/24	11.1	191.80	18.6	190.77	194.50	-7.5	50,876	-0.01%
2024/04/23	14	189.57	8	187.44	188.50	6	50,409	0.01%
2024/04/22	13.2	193.58	12.4	191.06	185.00	0.8	49,867	0.00%
2024/04/19	13.5	197.24	7.1	202.07	197.50	6.3	49,722	0.01%
2024/04/18	52.4	210.71	48.1	206.08	203.50	4.3	48,651	0.01%
2024/04/17	19.2	201.17	26	204.25	209.50	-6.8	47,241	-0.01%
2024/04/16	56.1	192.21	65.2	191.32	190.50	-9	46,063	-0.02%
2024/04/15	36.8	211.28	23.2	202.66	203.00	13.6	45,031	0.03%
2024/04/12	60.3	198.83	67.1	204.41	212.00	-6.7	43,106	-0.02%
2024/04/11	14.2	188.28	25.3	189.86	193.00	-11.2	41,192	-0.03%
2024/04/10	21.1	183.33	6	183.92	183.00	15.1	39,715	0.04%
2024/04/09	36.5	182.49	42.4	183.93	185.00	-5.9	38,905	-0.02%
2024/04/08	19.2	181.88	22.1	182.57	182.00	-2.9	37,888	-0.01%
2024/04/03	2	178.00	2	178.01	178.50	0	37,537	0.00%
2024/04/02	2.1	177.77	1	178.50	178.50	1.1	37,896	0.00%
2024/04/01	5.1	180.21	3.2	178.84	177.50	1.8	37,647	0.00%
2024/03/29	6.1	179.28	10	177.80	179.50	-3.9	37,363	-0.01%
2024/03/28	5.1	179.49	4.1	177.88	177.00	1	37,041	0.00%
2024/03/27	22.2	182.24	8.1	179.59	176.00	14	36,624	0.04%
2024/03/26	33.4	192.40	29.1	192.16	187.00	4.2	35,782	0.01%
2024/03/25	11.7	184.90	19.1	186.27	185.00	-7.4	34,312	-0.02%
2024/03/22	13.3	181.92	6.1	180.76	177.50	7.2	33,672	0.02%
2024/03/21	4	181.63	13.1	184.48	181.50	-9.1	33,132	-0.03%
2024/03/20	19.2	178.07	6.1	177.59	177.00	13.1	32,525	0.04%
2024/03/19	18.1	181.47	25.2	182.34	180.00	-7.1	32,176	-0.02%
2024/03/18	12.4	176.82	25.2	177.82	178.50	-12.8	31,332	-0.04%
2024/03/15	27.1	170.56	4	172.00	169.50	23.1	30,161	0.08%
2024/03/14	18.1	169.24	26.2	171.56	173.00	-8.1	29,428	-0.03%
2024/03/13	34.9	174.91	20.3	176.74	173.50	14.6	28,573	0.05%
2024/03/12	7.4	168.69	13	171.46	170.00	-5.6	27,673	-0.02%
2024/03/11	3	163.50	5.5	162.82	164.50	-2.5	27,174	-0.01%
2024/03/08	7.2	163.28	14	165.86	161.50	-6.8	27,954	-0.02%
2024/03/07	6	173.15	6	170.33	171.00	0	27,655	0.00%
2024/03/06	12	172.21	59	172.94	174.00	-47	27,315	-0.17%
2024/03/05	17.1	171.74	29.1	172.93	169.00	-11.9	26,916	-0.04%
2024/03/04	69.1	170.02	37.4	167.38	167.00	31.7	26,085	0.12%
2024/03/01	91.2	174.13	52.2	171.88	171.00	39	25,637	0.15%
2024/02/29	21.3	160.84	30.2	165.97	171.00	-8.9	25,071	-0.04%
2024/02/27	49.3	154.84	38.4	156.44	155.50	10.9	24,554	0.04%
2024/02/26	12.2	152.97	15.1	154.13	153.00	-2.9	23,116	-0.01%
2024/02/23	14	141.04	19	142.74	143.00	-5	21,278	-0.02%
2024/02/22	12.1	133.08	14.3	134.00	133.50	-2.3	20,025	-0.01%
2024/02/21	2.3	131.72	14	133.14	132.50	-11.8	19,435	-0.06%
2024/02/20	14	129.43	25.1	129.35	128.00	-11.1	18,717	-0.06%
2024/02/19	23.1	132.32	17.1	131.38	129.50	6.1	18,222	0.03%
2024/02/16	1	129.50	10.1	127.20	129.00	-9.1	17,327	-0.05%
2024/02/15	11	120.36	10	122.00	120.50	1	16,675	0.01%
2024/02/05	1	125.00	2	123.00	122.50	-1	16,458	-0.01%
2024/02/02	12	125.71	30	125.98	124.50	-18	16,382	-0.11%
2024/02/01	4	121.63	19	122.13	126.00	-15	15,842	-0.09%
2024/01/31	6	119.50	6	119.00	119.50	0	15,471	0.00%
2024/01/30	11	119.18	0	0.00	118.50	11	15,427	0.07%
2024/01/26	1	119.00	1	119.00	119.00	0	15,358	0.00%
2024/01/24	1	119.00	0	0.00	119.50	1	15,377	0.01%
2024/01/23	3	120.00	3.2	120.52	120.50	-0.2	15,353	0.00%
2024/01/22	7	116.36	10.1	116.51	118.50	-3.1	15,229	-0.02%
2024/01/19	4	116.38	2	115.50	115.50	2	15,158	0.01%
2024/01/18	3.1	115.51	0	0.00	115.50	3.1	15,123	0.02%
2024/01/17	11	116.18	6.2	115.86	115.00	4.8	15,100	0.03%
2024/01/16	4.1	119.48	0	0.00	118.50	4.1	15,014	0.03%
2024/01/15	15.2	121.89	23.8	124.24	121.50	-8.6	14,985	-0.06%
2024/01/12	21	120.45	16	121.19	120.50	5	14,450	0.03%
2024/01/11	5	119.00	5.5	120.00	119.00	-0.5	14,280	0.00%
2024/01/10	0	0.00	5.5	120.91	119.50	-5.5	14,256	-0.04%
2024/01/09	1	119.00	1	120.00	120.00	0	14,231	0.00%
2024/01/08	7	118.79	1	119.50	118.00	6	14,041	0.04%
2024/01/04	1	117.50	0	0.00	118.50	1	13,953	0.01%
2024/01/03	1.3	119.50	2	119.75	120.00	-0.8	13,844	-0.01%
2023/12/29	0.5	117.00	0	0.00	116.50	0.5	13,628	0.00%
2023/12/28	7	119.86	5	120.20	119.00	2	13,402	0.01%
2023/12/26	2	116.50	0	0.00	116.50	2	13,137	0.02%
2023/12/25	4	118.00	6	119.00	117.50	-2	13,135	-0.02%
2023/12/22	0	0.00	2	116.00	116.00	-2	13,138	-0.02%
2023/12/21	1	116.00	1	117.00	115.00	0	13,158	0.00%
2023/12/20	0	0.00	0.4	117.50	117.50	-0.4	13,256	0.00%
2023/12/19	6	117.83	13.5	117.26	117.00	-7.5	13,432	-0.06%
2023/12/18	4	120.75	0	0.00	120.50	4	13,267	0.03%
2023/12/15	3.5	123.64	5	123.00	122.00	-1.5	13,270	-0.01%
2023/12/14	1	126.50	3	124.67	125.00	-2	12,954	-0.02%
2023/12/13	4	126.25	1	128.00	124.50	3	12,770	0.02%
2023/12/12	12	126.88	2	126.25	125.00	10	12,593	0.08%
2023/12/11	2.1	124.50	6.8	125.61	126.00	-4.7	12,486	-0.04%
2023/12/08	18	127.28	2	127.25	126.00	16	12,323	0.13%
2023/12/07	20	128.35	15.1	130.20	126.50	5	12,095	0.04%
2023/12/06	18.4	128.78	11	127.91	126.50	7.4	11,279	0.07%
2023/12/05	29	128.79	25.3	129.42	129.50	3.7	10,637	0.03%
2023/12/04	2	124.50	16.1	125.19	126.50	-14.1	9,665	-0.15%
2023/12/01	11	121.50	1	124.00	120.50	10	9,186	0.11%
2023/11/30	3	122.99	8	123.06	121.50	-5	8,955	-0.06%
2023/11/29	7.3	121.20	3	121.17	121.00	4.3	8,700	0.05%
2023/11/28	13.1	122.61	21	123.19	124.00	-8	8,670	-0.09%
2023/11/27	21	121.00	15.4	120.83	119.00	5.7	8,074	0.07%
2023/11/24	9.2	113.95	16.9	113.14	117.00	-7.7	7,031	-0.11%
2023/11/22	0.1	103.00	0	0.00	102.50	0.1	6,087	0.00%
2023/11/21	1	102.00	1	103.00	102.50	0	6,262	0.00%
2023/11/20	0.1	103.00	0	0.00	102.50	0.1	6,700	0.00%
2023/11/15	2	103.50	1	103.50	103.50	1	7,245	0.01%
2023/11/14	0	0.00	2	102.00	102.00	-2	7,559	-0.03%
2023/11/13	0.1	102.00	0	102.00	101.00	0	7,712	0.00%
2023/11/10	1	101.50	2	102.25	102.50	-1	7,809	-0.01%
2023/11/09	0	99.70	0	0.00	99.30	0	7,914	0.00%
2023/11/03	2	97.30	0	0.00	98.30	2	8,862	0.02%
2023/11/02	1	96.40	0	0.00	96.50	1	9,014	0.01%
2023/10/31	1	97.60	4	94.10	93.20	-3	9,418	-0.03%
2023/10/30	0.1	97.70	0	0.00	97.60	0.1	9,597	0.00%
2023/10/27	0.1	99.51	0	0.00	99.10	0.1	10,035	0.00%
2023/10/25	0	102.00	0	0.00	102.00	0	10,942	0.00%
2023/10/24	2	100.25	3	99.90	100.00	-1	11,195	-0.01%
2023/10/23	0	101.00	1	99.71	99.90	-1	11,515	-0.01%
2023/10/20	4.3	94.86	9	95.81	96.20	-4.7	12,125	-0.04%
2023/10/19	1.1	98.04	0	0.00	98.10	1.1	12,985	0.01%
2023/10/18	1.1	99.97	0	99.80	99.00	1	15,240	0.01%
2023/10/17	1	101.50	0	0.00	100.00	1	15,255	0.01%
2023/10/16	0.3	101.50	0	0.00	102.50	0.3	15,299	0.00%
2023/10/13	1.1	103.45	0	0.00	102.50	1.1	15,899	0.01%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/11	0	105.50	1	105.50	105.00	-1	17,571	-0.01%
2023/10/06	1	107.00	0	0.00	106.50	1	17,839	0.01%
2023/10/05	1	108.00	3	107.67	108.00	-2	18,353	-0.01%
2023/10/03	6	109.50	2	109.25	107.50	4	18,637	0.02%
2023/10/02	1.1	107.58	1	108.50	109.00	0.1	18,658	0.00%
2023/09/28	1	106.00	1	106.00	107.50	0	18,760	0.00%
2023/09/27	3	106.33	1	107.00	106.00	2	18,958	0.01%
2023/09/26	1	107.00	2	107.00	106.50	-1	19,279	-0.01%
2023/09/25	0	0.00	2	105.75	106.50	-2	19,535	-0.01%
2023/09/22	3	103.00	2.3	103.50	102.00	0.7	19,807	0.00%
2023/09/21	2.1	98.67	2	98.45	98.70	0.1	19,786	0.00%
2023/09/20	2	101.50	2	99.95	100.50	0	20,212	0.00%
2023/09/19	1	102.01	0	0.00	101.00	1	21,159	0.00%
2023/09/18	1.1	101.54	2	101.50	101.50	-0.9	21,570	0.00%
2023/09/15	3	104.00	1	102.50	103.50	2	21,917	0.01%
2023/09/13	2	103.75	1	103.00	103.00	1	24,493	0.00%
2023/09/12	5.2	103.62	4	104.00	104.00	1.2	25,234	0.00%
2023/09/11	6	106.00	3	105.83	103.50	3	25,422	0.01%
2023/09/08	0	0.00	1.3	106.62	107.00	-1.3	25,417	-0.01%
2023/09/07	0.1	109.00	2	110.00	108.50	-1.9	25,460	-0.01%
2023/09/06	0	111.00	0	0.00	110.50	0	25,598	0.00%
2023/09/05	8	110.50	0	0.00	110.50	8	25,749	0.03%
2023/09/04	1.3	110.62	1	111.00	110.50	0.3	26,296	0.00%
2023/09/01	0	112.00	0	0.00	111.50	0	26,383	0.00%
2023/08/31	0	0.00	1	113.00	113.50	-1	26,307	0.00%
2023/08/28	1	112.01	0	0.00	112.00	1	27,759	0.00%
2023/08/25	3.1	115.76	2	114.00	113.50	1.1	28,023	0.00%
2023/08/24	0.1	114.62	1.5	114.33	115.00	-1.4	28,049	0.00%
2023/08/23	2	110.00	1	110.00	110.00	1	27,866	0.00%
2023/08/22	2.4	110.71	1	111.00	110.00	1.4	28,028	0.00%
2023/08/21	7	113.93	0.3	114.00	113.50	6.7	28,267	0.02%
2023/08/18	5.1	114.02	3.1	114.12	113.00	2	28,524	0.01%
2023/08/17	1.3	109.38	0	0.00	110.00	1.3	29,040	0.00%
2023/08/16	0.1	110.00	0	0.00	110.50	0.1	30,136	0.00%
2023/08/15	2	112.25	4	111.75	111.50	-2	30,547	-0.01%
2023/08/14	1.2	109.03	3.1	111.42	108.50	-1.9	30,904	-0.01%
2023/08/11	0	114.50	3	115.67	114.50	-3	30,741	-0.01%
2023/08/10	9.1	114.60	6	117.50	114.00	3.1	30,744	0.01%
2023/08/09	5	117.20	4	117.88	116.00	1	30,557	0.00%
2023/08/08	2	116.49	20.2	115.88	115.00	-18.2	30,456	-0.06%
2023/08/07	1.5	115.17	0.1	115.00	116.50	1.4	30,508	0.00%
2023/08/04	2	114.00	3	115.00	116.00	-1	30,557	0.00%
2023/08/02	0.1	113.81	6	113.42	110.50	-5.9	30,912	-0.02%
2023/08/01	4.1	114.98	4	114.50	114.00	0.1	31,242	0.00%
2023/07/31	7.1	116.47	5	117.90	117.00	2.1	31,031	0.01%
2023/07/28	0	113.00	6	112.00	112.50	-6	30,730	-0.02%
2023/07/27	13	110.20	5	110.20	110.50	8	30,849	0.03%
2023/07/26	4.1	108.02	4	108.13	108.00	0.1	31,164	0.00%
2023/07/25	6	110.75	16	108.66	111.50	-10	30,943	-0.03%
2023/07/24	19.2	107.63	29	107.16	106.00	-9.8	30,413	-0.03%
2023/07/21	41.1	109.94	27	110.26	112.50	14.1	29,560	0.05%
2023/07/20	6.2	110.50	4.1	110.50	110.50	2.1	27,579	0.01%
2023/07/19	2.1	122.50	0.7	122.50	122.50	1.4	27,680	0.01%
2023/07/18	30	137.04	8	137.50	136.00	22	27,923	0.08%
2023/07/17	11.2	142.70	15.2	143.48	141.00	-4	27,568	-0.01%
2023/07/14	2	136.50	29	137.47	137.50	-27	26,769	-0.10%
2023/07/13	14.1	134.29	1.4	134.14	134.00	12.7	26,358	0.05%
2023/07/12	25.6	134.98	17	135.24	135.00	8.6	26,624	0.03%
2023/07/11	4	133.75	2	133.50	132.50	2	26,629	0.01%
2023/07/10	1	133.00	5	131.40	131.50	-4	27,644	-0.01%
2023/07/07	11.1	129.50	1	130.00	129.50	10.1	29,020	0.03%
2023/07/06	3	131.17	4	131.25	131.00	-1	30,136	0.00%
2023/07/05	3	132.00	2.2	131.95	130.50	0.8	30,694	0.00%
2023/07/04	15.1	135.14	8.2	135.93	134.50	7	30,911	0.02%
2023/07/03	3	137.50	5	137.80	138.00	-2	30,585	-0.01%
2023/06/30	8.1	134.89	5	133.90	137.00	3.1	30,420	0.01%
2023/06/29	4	131.13	9	130.67	132.00	-5	30,058	-0.02%
2023/06/28	14	131.60	10	129.40	129.00	4	29,950	0.01%
2023/06/27	16	135.28	20.2	133.12	132.00	-4.1	29,588	-0.01%
2023/06/26	6.3	133.83	5.3	133.40	133.50	1	28,728	0.00%
2023/06/21	5.2	131.38	14	132.11	132.50	-8.8	28,415	-0.03%
2023/06/20	7.3	132.59	5	132.51	132.00	2.2	28,198	0.01%
2023/06/19	27.1	131.43	37.7	129.95	128.50	-10.6	27,496	-0.04%
2023/06/16	9	126.33	15.2	125.47	128.00	-6.2	26,242	-0.02%
2023/06/15	3.1	115.68	2	115.50	116.50	1.1	25,876	0.00%
2023/06/14	12	113.88	0	0.00	112.50	12	25,834	0.05%
2023/06/13	1.1	111.55	1.5	111.83	113.00	-0.5	26,087	0.00%
2023/06/12	2.1	111.79	1.1	112.50	112.00	1	26,193	0.00%
2023/06/09	0	115.50	1.7	115.76	114.50	-1.6	26,243	-0.01%
2023/06/08	27.2	119.14	25	116.62	115.50	2.2	26,403	0.01%
2023/06/07	0	0.00	2	115.00	115.50	-2	26,307	-0.01%
2023/06/06	1.1	113.09	0	0.00	113.50	1.1	26,795	0.00%
2023/06/05	13	116.84	61	117.30	115.00	-48	27,143	-0.18%
2023/06/02	21	117.26	31.2	119.15	117.00	-10.2	27,268	-0.04%
2023/06/01	0	0.00	3	114.83	113.50	-3	26,580	-0.01%
2023/05/31	17	114.38	4	115.13	114.50	13	26,685	0.05%
2023/05/30	2	112.75	3	111.67	112.00	-1	26,711	0.00%
2023/05/29	1.2	113.67	0.1	114.50	113.50	1.1	26,795	0.00%
2023/05/26	12.1	112.75	12	111.96	112.00	0.1	26,934	0.00%
2023/05/25	59	114.53	6	114.75	112.50	53	27,119	0.20%
2023/05/24	6	111.83	10	112.85	112.50	-4	27,238	-0.01%
2023/05/23	49.1	116.87	30	114.77	114.00	19.1	27,844	0.07%
2023/05/22	33.1	116.91	41.2	116.48	117.00	-8.1	27,613	-0.03%
2023/05/19	1.1	110.32	20	109.17	109.00	-18.9	27,075	-0.07%
2023/05/18	23.1	107.79	12	108.29	108.00	11.1	27,176	0.04%
2023/05/17	4	105.88	1	107.00	105.00	3	28,152	0.01%
2023/05/16	0	0.00	0.5	104.00	105.00	-0.5	28,366	0.00%
2023/05/15	2	104.50	1	105.00	104.50	1	28,463	0.00%
2023/05/12	3	102.17	0	0.00	104.50	3	28,779	0.01%
2023/05/11	3	102.17	0	0.00	101.00	3	29,244	0.01%
2023/05/10	2.1	104.50	4.1	104.76	106.00	-2	29,307	-0.01%
2023/05/09	33.1	106.74	12.2	106.69	103.50	20.9	29,207	0.07%
2023/05/08	12.3	109.83	19	109.66	110.50	-6.7	28,694	-0.02%
2023/05/05	9.1	107.55	2	107.50	108.00	7.1	28,409	0.03%
2023/05/04	3	107.00	24.2	108.39	109.50	-21.2	28,632	-0.07%
2023/05/03	7	106.14	8	105.56	105.50	-1	28,745	0.00%
2023/05/02	8	106.38	6	104.58	108.00	2	29,213	0.01%
2023/04/28	6	102.67	3	101.00	101.50	3	29,050	0.01%
2023/04/27	7	100.50	6	102.00	101.00	1	29,303	0.00%
2023/04/26	15	102.57	5.1	102.20	103.00	9.9	29,210	0.03%
2023/04/25	24.2	103.71	14	102.64	102.50	10.2	29,185	0.03%
2023/04/24	10	104.60	6	104.42	105.00	4	29,020	0.01%
2023/04/21	7	102.79	6	103.83	102.50	1	29,141	0.00%
2023/04/20	8.1	106.94	4	107.13	105.50	4	29,050	0.01%
2023/04/19	2	110.00	3.3	107.59	108.00	-1.3	29,152	0.00%
2023/04/18	4	108.26	5.1	108.81	109.00	-1	29,337	0.00%
2023/04/17	8	108.00	7	109.50	109.00	1	29,711	0.00%
2023/04/14	10	107.15	11	105.68	105.50	-1	30,650	0.00%
2023/04/13	29.1	109.51	36.2	111.65	108.00	-7.1	31,030	-0.02%
2023/04/12	326.2	113.57	335.2	116.13	115.00	-9.1	29,982	-0.03%	大買/大賣/
2023/04/11	38.2	105.96	37.7	106.80	108.00	0.5	28,569	0.00%
2023/04/10	15	99.59	39	100.00	101.50	-24	27,451	-0.09%
2023/04/07	27.1	98.00	14	97.69	96.80	13.1	27,042	0.05%
2023/03/31	11	94.64	5	95.06	94.60	6	26,774	0.02%
2023/03/30	1	94.50	5	95.28	96.00	-4	26,767	-0.01%
2023/03/29	2	94.85	1	94.70	94.70	1	26,888	0.00%
2023/03/28	1	94.00	1	94.59	94.80	0	27,207	0.00%
2023/03/27	4.1	95.25	3.1	94.51	94.50	1	27,414	0.00%
2023/03/24	2	96.30	3	96.43	95.90	-1	27,702	0.00%
2023/03/23	3.1	95.98	1	95.90	95.90	2.1	28,349	0.01%
2023/03/22	4	97.50	6	97.72	97.00	-2	28,665	-0.01%
2023/03/21	2	99.50	8	99.74	98.50	-6	28,670	-0.02%
2023/03/20	10	98.77	10	98.48	98.80	0	28,472	0.00%
2023/03/17	4.1	93.79	2	94.25	94.90	2.1	28,219	0.01%
2023/03/16	19.1	93.53	16.9	93.71	93.20	2.2	28,177	0.01%
2023/03/15	5	95.62	3	95.57	95.00	2	28,284	0.01%
2023/03/14	11.1	95.97	1	94.70	94.70	10.1	29,368	0.03%
2023/03/13	5.1	95.07	7.2	95.59	95.50	-2.1	29,706	-0.01%
2023/03/10	8.1	96.86	2	98.15	96.90	6.1	30,663	0.02%
2023/03/09	17.5	98.89	41	97.46	100.50	-23.5	30,515	-0.08%
2023/03/08	19.2	100.56	17.1	100.44	100.50	2.1	30,102	0.01%
2023/03/07	9.4	98.73	12	98.71	98.50	-2.6	29,772	-0.01%
2023/03/06	8.1	96.60	5	96.68	97.00	3.1	29,510	0.01%
2023/03/03	7.4	96.06	33.1	96.09	94.60	-25.7	29,941	-0.09%
2023/03/02	4.1	96.86	6	96.75	96.10	-2	29,813	-0.01%
2023/03/01	3	95.73	2.1	96.19	96.50	0.9	29,532	0.00%
2023/02/24	5	95.70	2.1	95.80	94.90	2.9	29,498	0.01%
2023/02/23	7.5	95.89	5	96.48	95.70	2.5	29,418	0.01%
2023/02/22	19.4	95.42	9.1	95.22	94.20	10.3	29,235	0.04%
2023/02/21	47.1	95.60	25	96.09	96.40	22.1	29,050	0.08%
2023/02/20	15	91.92	29	91.91	92.10	-14	28,150	-0.05%
2023/02/17	12	89.54	16	89.56	90.70	-4	27,666	-0.01%
2023/02/16	11.1	87.88	6	87.70	87.80	5.1	27,018	0.02%
2023/02/15	42	87.88	44	87.80	86.50	-2	26,505	-0.01%
2023/02/14	5	83.50	7	83.99	84.10	-2	25,066	-0.01%
2023/02/13	10	82.70	2	82.40	83.00	8	24,737	0.03%
2023/02/10	21.4	83.05	91	83.11	81.90	-69.6	24,572	-0.28%
2023/02/09	18	81.99	19	82.31	82.00	-1	24,140	0.00%
2023/02/08	20.1	80.49	0	0.00	79.20	20.1	23,532	0.09%
2023/02/07	1	78.90	0	0.00	79.20	1	23,300	0.00%
2023/02/06	4	78.43	2.3	78.38	78.40	1.7	23,265	0.01%
2023/02/03	2	78.95	3	78.97	78.10	-1	23,280	0.00%
2023/02/02	10	81.36	7.1	80.55	79.80	2.9	23,012	0.01%
2023/02/01	82.2	81.27	5	80.78	80.20	77.2	22,598	0.34%
2023/01/31	0.1	77.92	17.3	79.59	81.00	-17.1	22,175	-0.08%
2023/01/30	3	75.60	2	75.35	75.50	1	21,424	0.00%
2023/01/17	9	73.28	8	73.05	73.10	1	21,062	0.00%
2023/01/16	1	71.60	0	0.00	71.60	1	20,731	0.00%
2023/01/13	1	71.00	1	70.60	70.60	0	20,671	0.00%
2023/01/12	3	71.27	0	0.00	71.20	3	20,626	0.01%
2023/01/11	13	73.30	5	73.08	72.00	8	20,520	0.04%
2023/01/10	3	72.13	6	72.43	72.40	-3	20,260	-0.01%
2023/01/09	13	72.63	11	73.09	73.20	2	20,082	0.01%
2023/01/06	0.1	71.10	4	71.43	72.70	-3.9	19,803	-0.02%
2023/01/05	47	73.02	47	72.03	71.90	0	19,569	0.00%
2023/01/04	74.4	74.35	74.1	74.49	74.00	0.3	18,947	0.00%
2023/01/03	37	68.44	49	69.74	72.10	-12	17,477	-0.07%
2022/12/30	5	67.62	11	67.81	67.20	-6	16,587	-0.04%
2022/12/29	6	66.05	6	66.95	67.00	0	16,476	0.00%
2022/12/28	5	67.54	9	67.80	67.00	-4	16,418	-0.02%
2022/12/27	12	67.27	9	67.84	67.40	3	16,377	0.02%
2022/12/26	0	0.00	1	66.90	66.50	-1	16,059	-0.01%
2022/12/23	3	66.17	4	65.50	66.00	-1	16,020	-0.01%
2022/12/22	3	65.93	0.1	65.60	65.90	2.9	15,969	0.02%
2022/12/21	1	65.90	1	65.90	65.50	0	15,986	0.00%
2022/12/20	2	64.50	4.5	64.88	64.00	-2.5	15,893	-0.02%
2022/12/19	14	66.12	2	66.30	66.00	12	15,688	0.08%
2022/12/16	9	68.27	9	67.93	68.30	0	15,539	0.00%
2022/12/15	8.3	67.23	13	68.01	68.50	-4.8	15,149	-0.03%
2022/12/14	7	65.53	15	65.61	66.50	-8	14,477	-0.06%
2022/12/13	11.3	64.61	18	65.21	63.60	-6.8	14,285	-0.05%
2022/12/12	4	64.43	2	64.45	64.00	2	14,425	0.01%
2022/12/09	4	63.33	3	63.87	63.70	1	14,465	0.01%
2022/12/08	2	62.90	71	62.91	63.10	-69	14,355	-0.48%
2022/12/07	8	63.70	2	63.50	62.80	6	14,172	0.04%
2022/12/06	181	66.12	106	66.12	64.50	75	13,764	0.54%	大買/大賣/
2022/12/05	21	65.31	18.2	64.94	64.80	2.8	12,633	0.02%
2022/12/02	52	62.69	134.1	63.99	65.20	-82.1	12,341	-0.67%	大賣/
2022/12/01	73	60.42	19	60.25	59.30	54	11,167	0.48%
2022/11/30	1	57.80	1	58.70	58.90	0	11,006	0.00%
2022/11/29	0.2	58.30	2	58.10	57.90	-1.8	10,836	-0.02%
2022/11/28	3	56.60	5	57.30	58.50	-2	10,752	-0.02%
2022/11/25	11	57.45	41	57.97	57.20	-30	10,536	-0.28%
2022/11/24	51	55.88	30	55.82	55.80	21	10,090	0.21%
2022/11/23	5	55.12	3	54.77	54.60	2	10,199	0.02%
2022/11/22	7	55.34	3	55.50	55.10	4	10,247	0.04%
2022/11/21	2	55.85	2	55.75	55.70	0	10,152	0.00%
2022/11/18	15	54.62	6	54.69	54.20	9	10,005	0.09%
2022/11/17	12	54.76	16	55.06	55.40	-4	9,856	-0.04%
2022/11/16	1	52.20	0	0.00	52.20	1	9,646	0.01%
2022/11/15	1	52.80	5	53.14	53.20	-4	9,931	-0.04%
2022/11/11	2	51.80	0	0.00	51.70	2	10,244	0.02%
2022/11/10	4	51.73	0	0.00	51.80	4	10,364	0.04%
2022/11/08	1	53.30	1	53.60	52.90	0	11,144	0.00%
2022/11/07	5	53.50	5	53.30	53.50	0	11,328	0.00%
2022/11/04	0	0.00	2	53.00	53.00	-2	11,785	-0.02%
2022/11/02	4	52.75	3	52.10	52.20	1	12,540	0.01%
2022/11/01	0	0.00	1	52.40	52.40	-1	12,539	-0.01%
2022/10/31	1	49.45	2	49.60	49.40	-1	12,488	-0.01%
2022/10/28	3	49.23	0	0.00	49.05	3	12,647	0.02%
2022/10/27	0.1	50.65	0	0.00	50.70	0.1	12,840	0.00%
2022/10/26	2	50.40	0	0.00	50.00	2	13,071	0.02%
2022/10/24	6	52.00	0	0.00	52.00	6	14,101	0.04%
2022/10/19	0	0.00	1	55.30	54.20	-1	14,966	-0.01%
2022/10/17	5	53.90	0	0.00	54.50	5	15,381	0.03%
2022/10/14	9	55.34	6	55.43	55.40	3	15,541	0.02%
2022/10/13	1	53.80	0	0.00	53.20	1	15,544	0.01%
2022/10/11	0.1	56.70	0	0.00	56.40	0.1	15,523	0.00%
2022/10/07	3	57.23	0	0.00	57.10	3	15,900	0.02%
2022/10/06	2	57.20	0	0.00	57.50	2	16,073	0.01%
2022/10/04	3	57.00	0	0.00	57.20	3	16,400	0.02%
2022/10/03	1	57.00	0	0.00	56.20	1	16,561	0.01%
2022/09/30	6	56.42	0	0.00	56.90	6	16,874	0.04%
2022/09/28	3	57.87	1	58.70	57.60	2	17,426	0.01%
2022/09/27	1	61.00	0	0.00	60.90	1	17,803	0.01%
2022/09/26	2	61.75	52	62.00	60.60	-50	18,300	-0.27%
2022/09/23	1	63.90	0	0.00	63.80	1	19,012	0.01%
2022/09/22	0	66.60	0	0.00	66.60	0	19,281	0.00%
2022/09/21	5	66.20	0	0.00	65.40	5	19,677	0.03%
2022/09/20	1	65.40	1	66.00	66.30	0	20,980	0.00%
2022/09/19	1	64.40	0	0.00	64.20	1	21,765	0.00%
2022/09/16	31	64.89	22	64.65	64.50	9	21,976	0.04%
2022/09/15	6	66.60	12	66.19	66.00	-6	21,874	-0.03%
2022/09/12	5	66.04	0	0.00	66.00	5	21,911	0.02%
2022/09/08	3	66.03	8	66.35	66.90	-5	21,750	-0.02%
2022/09/06	3.1	64.60	1	64.80	63.50	2.1	21,508	0.01%
2022/09/05	0	0.00	0.1	64.80	65.20	-0.1	21,382	0.00%
2022/09/02	4	64.75	0	0.00	64.80	4	21,343	0.02%
2022/08/31	7	66.56	8	67.25	66.20	-1	21,323	0.00%
2022/08/30	4	65.65	8	66.15	66.30	-4	21,126	-0.02%
2022/08/26	8	64.38	0	0.00	64.20	8	20,704	0.04%
2022/08/25	3	64.80	4	65.10	65.00	-1	20,571	0.00%
2022/08/23	3	65.47	3	65.27	65.80	0	20,401	0.00%
2022/08/22	9	65.29	20	65.48	65.00	-11	20,372	-0.05%
2022/08/19	10	63.91	5	64.76	63.70	5	19,978	0.02%
2022/08/18	1	62.70	1.1	63.72	64.00	-0.1	19,698	0.00%
2022/08/17	5	61.70	19.2	62.42	62.00	-14.1	19,495	-0.07%
2022/08/16	14.2	62.88	3.3	64.59	62.10	11	19,317	0.06%
2022/08/15	3	64.10	4.1	63.90	64.70	-1.1	18,711	-0.01%
2022/08/12	6	62.98	6	63.03	63.10	0	18,500	0.00%
2022/08/11	5.1	62.17	6	62.73	62.90	-0.9	18,272	-0.01%
2022/08/10	21.3	60.62	29	60.35	61.50	-7.7	17,823	-0.04%
2022/08/09	3	58.53	5	59.18	58.40	-2	17,220	-0.01%
2022/08/08	0	57.90	0	0.00	58.30	0	17,080	0.00%
2022/08/05	32	57.90	0.2	57.70	57.70	31.9	17,148	0.19%
2022/08/03	1.2	58.25	1.2	58.80	57.70	0	17,106	0.00%
2022/08/02	1	59.60	2.1	58.65	58.90	-1.1	16,927	-0.01%
2022/08/01	5	58.78	31	59.12	59.10	-26	16,851	-0.15%
2022/07/29	97	57.82	64.4	57.96	58.20	32.7	16,566	0.20%
2022/07/28	3.2	56.68	21.3	56.69	56.70	-18.1	15,807	-0.11%
2022/07/27	1.1	53.83	0	0.00	54.40	1.1	15,127	0.01%
2022/07/26	4	53.10	7	53.30	53.40	-3	15,289	-0.02%
2022/07/25	6.1	53.34	4.1	53.03	52.90	2	15,443	0.01%
2022/07/22	4.3	54.84	19	55.30	54.80	-14.7	15,678	-0.09%
2022/07/21	0	0.00	14	53.00	53.90	-14	15,833	-0.09%
2022/07/20	0.1	54.60	0.1	54.50	54.10	-0.1	16,130	0.00%
2022/07/19	0.1	54.90	0	0.00	54.60	0.1	16,269	0.00%
2022/07/15	6	54.25	0	0.00	54.00	6	16,492	0.04%
2022/07/14	1.1	54.95	2	55.55	56.40	-0.9	16,753	-0.01%
2022/07/13	8.1	55.18	5	55.58	54.80	3	17,209	0.02%
2022/07/12	2	54.40	0	0.00	54.10	2	17,341	0.01%
2022/07/11	1	55.00	0	0.00	55.00	1	18,146	0.01%
2022/07/08	7	55.48	1	54.40	54.20	6	18,223	0.03%
2022/07/07	14	54.50	0	0.00	55.50	14	17,929	0.08%
2022/07/06	0	0.00	2	55.10	54.10	-2	17,590	-0.01%
2022/07/05	16	55.97	25	55.64	54.70	-9	17,415	-0.05%
2022/07/04	6	54.70	8	55.36	55.60	-2	16,970	-0.01%
2022/07/01	17	55.58	23.1	56.32	55.50	-6.1	16,541	-0.04%
2022/06/30	23.1	55.11	17	55.11	55.10	6.1	15,706	0.04%
2022/06/29	2.1	55.24	3	55.07	54.40	-0.9	15,419	-0.01%
2022/06/28	41	55.17	51	55.18	55.00	-10	15,986	-0.06%
2022/06/27	13.3	54.48	9.2	54.58	54.90	4.1	14,665	0.03%
2022/06/24	25.6	52.37	29	52.21	53.80	-3.4	13,696	-0.02%
2022/06/23	1	49.25	0	0.00	48.95	1	13,228	0.01%
2022/06/22	5.2	49.06	1	48.95	49.05	4.2	13,237	0.03%
2022/06/20	1	47.80	1	48.65	46.90	0	13,750	0.00%
2022/06/16	0	0.00	1	48.50	47.65	-1	14,939	-0.01%
2022/06/15	1	48.20	0	0.00	48.05	1	15,203	0.01%
2022/06/14	0	0.00	1	49.70	49.30	-1	15,377	-0.01%
2022/06/13	5	50.28	0	0.00	49.95	5	16,195	0.03%
2022/06/10	1	51.00	0	0.00	51.30	1	16,713	0.01%
2022/06/09	5	51.64	3	51.20	51.10	2	17,198	0.01%
2022/06/01	0	0.00	4	51.03	50.80	-4	17,172	-0.02%
2022/05/30	0	0.00	2	51.80	51.90	-2	17,036	-0.01%
2022/05/27	1	49.40	0	0.00	49.80	1	16,810	0.01%
2022/05/19	4	48.45	0	0.00	49.00	4	16,405	0.02%
2022/05/16	1	48.80	0	0.00	49.45	1	16,202	0.01%
2022/05/12	0	46.95	2	47.70	46.35	-2	15,880	-0.01%
2022/05/10	11	50.02	0	0.00	49.50	11	15,557	0.07%
2022/05/09	1	50.50	0	0.00	50.00	1	15,465	0.01%
2022/05/04	11	52.00	0	0.00	52.60	11	15,094	0.07%
2022/05/03	11.1	52.21	28.1	52.50	52.50	-17.1	14,998	-0.11%
2022/04/29	11	54.46	3	55.50	54.40	8	14,716	0.05%
2022/04/28	6	56.42	2	57.70	55.60	4	14,435	0.03%
2022/04/27	1	56.50	2	57.30	57.00	-1	13,926	-0.01%
2022/04/26	5	56.26	8	56.05	56.40	-3	13,487	-0.02%
2022/04/25	12	54.49	6	54.10	54.10	6	12,923	0.05%
2022/04/22	6	56.03	7	56.61	56.50	-1	12,677	-0.01%
2022/04/21	7	57.06	11	56.55	56.30	-4	12,534	-0.03%
2022/04/20	71.1	57.55	71	57.61	57.60	0.1	12,214	0.00%
2022/04/19	7	56.33	9.2	56.70	57.30	-2.2	11,523	-0.02%
2022/04/18	35	56.08	11	55.72	55.30	24	10,878	0.22%
2022/04/15	27	56.17	54	55.98	55.60	-27	10,439	-0.26%
2022/04/14	1	54.60	5	54.10	55.50	-4	9,471	-0.04%
2022/04/13	6	53.10	7	53.10	52.90	-1	9,118	-0.01%
2022/04/12	0	0.00	1	52.00	52.80	-1	9,096	-0.01%
2022/04/11	1	53.30	1	53.80	53.60	0	8,999	0.00%
2022/04/08	1	52.50	0	0.00	52.90	1	8,831	0.01%
2022/04/07	9	52.17	5	51.74	51.60	4	8,700	0.05%
2022/04/06	4	53.55	0	0.00	53.90	4	8,537	0.05%
2022/04/01	3	53.90	0	0.00	54.00	3	8,419	0.04%
2022/03/31	43	55.48	39	55.11	54.70	4	8,231	0.05%
2022/03/29	1	54.10	0	0.00	54.00	1	7,173	0.01%
2022/03/28	7	54.04	0	0.00	54.70	7	7,042	0.10%
2022/03/25	1	53.70	0	0.00	53.80	1	6,846	0.01%
2022/03/24	8	55.25	7	54.37	53.70	1	6,702	0.01%
2022/03/23	7	54.84	7	54.44	54.70	0	6,272	0.00%
2022/03/22	9.1	53.71	4	53.65	54.90	5.1	5,971	0.08%
2022/03/21	6	54.05	17	53.90	54.10	-11	5,535	-0.20%
2022/03/18	4	50.75	3	51.00	50.80	1	4,688	0.02%
2022/03/17	12.1	51.00	5	51.02	51.10	7.1	4,392	0.16%
2022/03/16	11	51.59	26	52.18	51.90	-15	4,011	-0.37%
2022/03/15	1	49.10	6.2	49.87	49.10	-5.2	3,156	-0.16%
2022/03/14	10	46.55	1.1	49.85	50.10	8.9	2,651	0.34%
2022/03/11	0.4	45.75	0	0.00	45.55	0.4	2,123	0.02%
2022/03/08	0.2	41.60	0	0.00	41.50	0.2	1,950	0.01%
2022/03/07	0	43.00	0	0.00	42.75	0	1,903	0.00%
2022/01/26	0	0.00	2	41.25	42.00	-2	2,682	-0.07%
2022/01/25	0.1	41.80	0	0.00	41.25	0.1	2,745	0.00%
2022/01/21	0.1	42.65	2	42.50	42.30	-1.9	2,841	-0.07%
2022/01/14	2	43.70	0	0.00	43.50	2	3,482	0.06%
2022/01/07	0.1	44.95	0	0.00	44.70	0.1	4,168	0.00%
2022/01/05	0	0.00	1	45.75	45.35	-1	4,189	-0.02%
2021/12/30	1.3	45.22	0	0.00	45.25	1.3	4,244	0.03%
2021/12/28	0	0.00	11	45.03	44.80	-11	4,372	-0.25%
2021/12/27	0.1	44.85	1	44.95	44.95	-0.9	4,438	-0.02%
2021/12/23	0	0.00	1	44.85	44.80	-1	5,005	-0.02%
2021/12/16	0	0.00	1	43.35	43.05	-1	5,253	-0.02%
2021/12/15	1	43.60	0	0.00	43.55	1	5,231	0.02%
2021/12/13	0	0.00	2	43.50	43.30	-2	5,242	-0.04%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	0	44.20	1	44.10	43.75	-1	5,229	-0.02%
2021/12/07	0	45.05	0	0.00	45.00	0	5,129	0.00%
2021/12/06	0	44.90	1	45.05	45.35	-1	5,120	-0.02%
2021/12/02	1	44.50	0	0.00	44.80	1	5,147	0.02%
2021/11/30	1	45.05	0	0.00	44.85	1	5,205	0.02%
2021/11/25	0.1	45.65	0	0.00	45.70	0.1	5,134	0.00%
2021/11/17	3	45.58	0	0.00	45.55	3	5,015	0.06%
2021/11/16	0	0.00	1	45.00	45.65	-1	4,981	-0.02%
2021/11/11	3.2	43.04	2	43.45	43.25	1.2	4,783	0.03%
2021/11/10	0	0.00	1	42.35	42.60	-1	4,747	-0.02%
2021/11/09	2	42.33	1	42.55	42.55	1	4,734	0.02%
2021/11/08	0.3	42.05	0	0.00	42.05	0.3	4,663	0.01%
2021/11/02	0	0.00	1	41.65	41.25	-1	4,741	-0.02%
2021/11/01	1	41.76	0	0.00	42.05	1	4,685	0.02%
2021/10/29	0	0.00	0.5	41.18	41.15	-0.5	4,661	-0.01%
2021/10/26	0.1	39.78	0	0.00	39.35	0.1	4,630	0.00%
2021/10/25	25.1	40.05	15	39.76	40.20	10.1	4,527	0.22%
2021/10/22	12.3	41.26	26	41.65	41.50	-13.7	4,748	-0.29%
2021/10/21	21.1	41.50	10	41.76	41.30	11.1	4,695	0.24%
2021/10/08	0	0.00	1	47.45	46.90	-1	4,124	-0.02%
2021/10/06	1	46.80	0	0.00	46.50	1	4,154	0.02%
2021/10/01	8	48.94	10	46.65	46.50	-2	4,025	-0.05%
2021/09/30	5	49.05	7	48.81	48.75	-2	3,694	-0.05%
2021/09/29	6	48.40	3	48.83	48.70	3	3,488	0.09%
2021/09/16	0	0.00	1	46.54	46.30	-1	3,559	-0.03%
2021/09/07	2	45.88	0	0.00	46.00	2	4,414	0.05%
2021/09/02	5	48.85	0	0.00	48.50	5	4,359	0.11%
2021/09/01	0.1	48.95	0	0.00	48.95	0.1	4,394	0.00%
2021/08/31	1	48.50	1.7	48.54	49.00	-0.7	4,429	-0.01%
2021/08/27	1	47.80	0	0.00	47.70	1	4,510	0.02%
2021/08/26	0.1	47.70	0	0.00	47.60	0.1	4,563	0.00%
2021/08/25	1	47.60	0	0.00	47.70	1	4,605	0.02%
2021/08/23	0.2	46.88	0	0.00	46.90	0.2	4,666	0.00%
2021/08/20	0	0.00	1	45.50	46.00	-1	4,715	-0.02%
2021/08/18	0.1	46.45	0	0.00	46.70	0.1	4,801	0.00%
2021/08/16	0	0.00	1	46.80	46.45	-1	4,928	-0.02%
2021/08/11	1.5	47.33	0	0.00	47.35	1.5	5,088	0.03%
2021/08/10	0.7	48.75	0	0.00	48.20	0.7	5,155	0.01%
2021/08/09	2.1	49.48	1	49.25	49.20	1.1	5,268	0.02%
2021/08/06	2	50.10	0	0.00	50.00	2	5,382	0.04%
2021/08/04	0	0.00	4	51.10	50.90	-4	5,830	-0.07%
2021/07/30	1	49.75	0	0.00	50.50	1	6,044	0.02%
2021/07/28	8	50.78	4	50.60	50.30	4	6,125	0.07%
2021/07/27	0	0.00	1.8	50.66	51.00	-1.8	6,037	-0.03%
2021/07/26	0	0.00	0	50.30	49.75	0	6,042	0.00%
2021/07/22	0.2	49.40	0	0.00	49.20	0.2	6,195	0.00%
2021/07/21	0.6	49.60	2	49.40	49.05	-1.4	6,317	-0.02%
2021/07/20	1	50.00	0	0.00	49.80	1	6,381	0.02%
2021/07/16	0	0.00	1.5	50.19	50.20	-1.5	6,657	-0.02%
2021/07/14	1.3	49.53	2	49.20	49.05	-0.7	7,047	-0.01%
2021/07/13	0	0.00	2.7	50.54	49.70	-2.7	7,214	-0.04%
2021/07/09	0.5	49.39	0	0.00	49.10	0.5	7,525	0.01%
2021/07/08	0.4	49.90	0	0.00	49.80	0.4	7,848	0.01%
2021/07/07	0	0.00	8	50.00	49.90	-8	8,285	-0.10%
2021/07/06	2.1	49.91	0	0.00	49.90	2.1	8,754	0.02%
2021/07/05	0	0.00	5	50.18	50.40	-5	9,480	-0.05%
2021/07/02	0.4	50.29	0	0.00	50.00	0.4	9,650	0.00%
2021/07/01	0.5	50.22	0	0.00	50.00	0.5	9,895	0.00%
2021/06/29	0	0.00	11	50.69	50.50	-11	10,099	-0.11%
2021/06/24	1	52.60	4	52.40	52.30	-3	10,163	-0.03%
2021/06/23	6	52.65	3	52.50	53.00	3	10,154	0.03%
2021/06/18	0	0.00	5.1	51.22	50.40	-5.1	9,937	-0.05%
2021/06/16	0	0.00	1	49.90	49.95	-1	10,130	-0.01%
2021/06/15	0	0.00	1	50.10	50.00	-1	10,400	-0.01%
2021/06/10	0.2	49.08	0	0.00	49.15	0.2	10,789	0.00%
2021/06/07	1.5	49.57	0	0.00	50.00	1.5	12,061	0.01%
2021/06/04	2.4	50.84	0	0.00	50.30	2.4	12,105	0.02%
2021/05/27	0.1	51.30	0	0.00	51.50	0.1	13,815	0.00%
2021/05/19	1	48.15	2	48.13	48.80	-1	14,474	-0.01%
2021/05/17	1	45.05	21	44.52	44.65	-20	14,712	-0.14%
2021/05/14	1	47.70	4	47.98	47.50	-3	14,647	-0.02%
2021/05/13	1	47.50	0	0.00	47.00	1	14,627	0.01%
2021/05/12	1	44.60	5	44.61	45.75	-4	14,724	-0.03%
2021/05/05	2	50.09	0	0.00	49.50	2	15,623	0.01%
2021/05/04	3	49.40	6	49.82	49.35	-3	15,716	-0.02%
2021/05/03	3	52.20	1	52.40	52.00	2	15,725	0.01%
2021/04/29	0	0.00	5	53.46	53.50	-5	15,766	-0.03%
2021/04/28	1	53.60	1	53.70	53.50	0	15,790	0.00%
2021/04/27	8	54.11	2	54.60	54.10	6	15,841	0.04%
2021/04/23	1	53.60	0	0.00	53.70	1	16,025	0.01%
2021/04/22	5	56.30	1	54.70	54.10	4	16,084	0.02%
2021/04/21	2	56.50	0	0.00	56.30	2	15,904	0.01%
2021/04/20	2	55.90	8	55.71	56.00	-6	15,756	-0.04%
2021/04/19	7	56.10	0	0.00	56.30	7	15,798	0.04%
2021/04/16	5	55.40	3	55.10	56.10	2	15,903	0.01%
2021/04/15	0.4	54.00	0	0.00	53.70	0.4	15,762	0.00%
2021/04/14	7	53.76	6	54.67	54.10	1	15,998	0.01%
2021/04/13	5	56.72	11	57.37	55.40	-6	16,006	-0.04%
2021/04/12	22	56.57	5	57.36	56.40	17	15,934	0.11%
2021/04/09	7	57.21	28	56.65	57.30	-21	16,319	-0.13%
2021/04/08	9	54.31	2	55.20	54.30	7	16,049	0.04%
2021/04/07	4	54.35	7	54.34	54.40	-3	16,015	-0.02%
2021/04/06	2	53.40	2	53.00	53.40	0	16,165	0.00%
2021/04/01	2	52.60	6	52.70	52.70	-4	16,164	-0.02%
2021/03/31	1	52.80	2	54.05	52.80	-1	16,177	-0.01%
2021/03/30	1	53.00	4	53.25	53.50	-3	16,210	-0.02%
2021/03/29	6	53.25	0	0.00	53.50	6	16,443	0.04%
2021/03/26	0	0.00	2	52.30	52.60	-2	16,622	-0.01%
2021/03/25	2	52.10	1	52.10	51.80	1	16,865	0.01%
2021/03/24	1	53.00	0	0.00	53.20	1	17,349	0.01%
2021/03/23	4	53.88	2	53.70	53.90	2	17,498	0.01%
2021/03/22	2	53.30	2	53.60	53.20	0	17,696	0.00%
2021/03/19	6	54.00	0	0.00	54.00	6	18,236	0.03%
2021/03/18	13	55.34	0	0.00	55.00	13	18,672	0.07%
2021/03/17	0	0.00	1	53.70	53.80	-1	19,532	-0.01%
2021/03/16	2	54.65	0	0.00	54.70	2	20,212	0.01%
2021/03/15	16.1	55.44	14	55.36	55.10	2.1	20,601	0.01%
2021/03/12	12	54.92	13	54.65	54.60	-1	21,284	0.00%
2021/03/11	9	53.30	10	53.34	53.10	-1	21,124	0.00%
2021/03/10	1	52.50	1	52.00	52.00	0	21,286	0.00%
2021/03/09	8	52.61	7	51.89	51.80	1	21,847	0.00%
2021/03/08	3	52.67	2	52.85	51.90	1	21,986	0.00%
2021/03/05	4	52.23	0	0.00	51.40	4	22,218	0.02%
2021/03/04	6	53.82	3	53.60	52.70	3	22,943	0.01%
2021/03/03	10	53.18	17	53.34	53.90	-7	23,991	-0.03%
2021/03/02	0	0.00	1	51.00	50.20	-1	24,507	0.00%
2021/02/26	3	49.92	13	50.33	50.10	-10	26,263	-0.04%
2021/02/24	2	50.80	0	0.00	50.40	2	26,877	0.01%
2021/02/23	1	50.80	5	50.90	51.70	-4	27,023	-0.01%
2021/02/22	1	49.90	7	51.04	51.40	-6	27,601	-0.02%
2021/02/19	8	49.88	6	49.95	50.00	2	27,761	0.01%
2021/02/18	0	0.00	2	50.55	50.50	-2	27,860	-0.01%
2021/02/17	2	48.75	17	48.88	49.30	-15	27,884	-0.05%
2021/02/05	0	0.00	1	47.55	47.55	-1	27,902	0.00%
2021/02/03	3	48.05	1	47.30	47.20	2	28,193	0.01%
2021/02/02	5	46.91	1	46.80	46.70	4	28,299	0.01%
2021/02/01	9	47.71	10	46.52	46.75	-1	28,457	0.00%
2021/01/29	5	49.96	18	49.28	47.90	-13	28,128	-0.05%
2021/01/28	2	47.58	1	47.75	46.55	1	28,220	0.00%
2021/01/26	7	48.07	0	0.00	47.15	7	29,167	0.02%
2021/01/25	1	47.55	0	0.00	48.10	1	29,673	0.00%
2021/01/20	6	47.13	7	45.38	45.30	-1	32,476	0.00%
2021/01/18	0	0.00	2	47.05	47.65	-2	33,008	-0.01%
2021/01/15	4	47.21	3	48.00	47.05	1	33,369	0.00%
2021/01/14	4	48.31	3	48.45	48.10	1	33,472	0.00%
2021/01/13	4	48.38	0	0.00	48.20	4	33,635	0.01%
2021/01/12	16	48.74	8	48.94	48.25	8	33,857	0.02%
2021/01/11	3	49.38	7	49.33	49.45	-4	34,026	-0.01%
2021/01/08	6	48.08	7	48.49	48.20	-1	34,121	0.00%
2021/01/07	7	47.97	3	48.33	47.75	4	34,457	0.01%
2021/01/06	4	47.83	2	48.15	47.10	2	35,051	0.01%
2021/01/05	4	49.19	4	49.14	48.65	0	35,154	0.00%
2021/01/04	14	49.64	3	49.07	49.10	11	35,607	0.03%
2020/12/31	7	54.36	6	53.60	53.60	1	35,064	0.00%
2020/12/30	0	0.00	3	55.80	56.20	-3	34,948	-0.01%
2020/12/29	11	56.08	9	56.42	55.90	2	35,653	0.01%
2020/12/28	3	55.23	4	55.30	55.20	-1	35,848	0.00%
2020/12/25	4	55.13	1	54.20	54.60	3	36,510	0.01%
2020/12/24	11	55.02	7	55.41	54.70	4	36,688	0.01%
2020/12/23	11	55.18	10	54.58	54.30	1	36,828	0.00%
2020/12/21	13	55.22	11	55.71	55.50	2	37,567	0.01%
2020/12/18	6	53.36	9	54.83	55.80	-3	38,202	-0.01%
2020/12/17	1	52.70	1	53.00	53.00	0	38,116	0.00%
2020/12/16	15	53.63	23	53.84	54.20	-8	38,160	-0.02%
2020/12/15	14	52.37	5	52.74	51.80	9	38,056	0.02%
2020/12/14	8	54.79	5	56.08	55.60	3	37,801	0.01%
2020/12/11	65	60.07	71	56.84	55.80	-6	37,521	-0.02%
2020/12/10	43	63.51	33	63.61	61.70	10	36,688	0.03%
2020/12/09	127	62.26	125	62.73	63.30	2	36,539	0.01%	大買/大賣/
2020/12/08	67	61.11	27	60.98	61.50	40	37,342	0.11%
2020/12/07	0	0.00	1	57.50	58.20	-1	37,134	0.00%
2020/12/04	6	56.83	6	57.38	57.30	0	37,103	0.00%
2020/12/03	11	58.32	7	58.63	58.30	4	37,234	0.01%
2020/12/02	18	58.07	20	57.68	57.40	-2	37,364	-0.01%
2020/12/01	50	58.28	40	58.14	58.00	10	38,275	0.03%
2020/11/30	27.2	57.76	27	57.89	58.50	0.2	38,300	0.00%
2020/11/27	17.8	57.93	40	57.53	56.70	-22.2	37,928	-0.06%
2020/11/26	37	55.97	22	56.22	55.60	15	37,034	0.04%
2020/11/25	25	54.34	20	54.95	56.10	5	36,177	0.01%
2020/11/24	7	51.09	8	51.40	51.00	-1	34,519	0.00%
2020/11/23	3	49.55	6	50.17	50.90	-3	34,095	-0.01%
2020/11/20	24	50.73	26	49.73	49.65	-2	33,763	-0.01%
2020/11/19	15	50.62	15	51.17	50.30	0	33,458	0.00%
2020/11/18	4	48.95	31	48.35	49.75	-27	32,719	-0.08%
2020/11/17	38	47.79	42	48.26	47.65	-4	32,390	-0.01%
2020/11/16	35	47.98	3	47.55	47.55	32	32,271	0.10%
2020/11/13	28	47.50	29	47.97	48.55	-1	32,114	0.00%
2020/11/12	3	48.80	3	47.40	47.20	0	32,031	0.00%
2020/11/11	8	48.31	8	48.56	48.65	0	32,081	0.00%
2020/11/10	10	48.51	12	47.97	48.80	-2	32,097	-0.01%
2020/11/09	3	50.00	25	50.22	49.85	-22	31,720	-0.07%
2020/11/06	15	49.85	16	49.87	50.00	-1	31,373	0.00%
2020/11/05	30	50.04	16	50.19	50.20	14	31,123	0.04%
2020/11/04	25	49.54	17	48.48	49.00	8	30,304	0.03%
2020/11/03	17	49.64	13	49.81	49.60	4	29,905	0.01%
2020/11/02	10	48.48	11	48.83	49.05	-1	29,259	0.00%
2020/10/30	7	48.99	1	52.40	48.15	6	28,635	0.02%
2020/10/29	10	52.17	5	52.00	51.90	5	27,928	0.02%
2020/10/28	20	51.53	48	51.85	53.00	-28	27,143	-0.10%
2020/10/27	6	49.00	3	49.22	48.75	3	25,399	0.01%
2020/10/26	7	49.17	3	49.53	49.45	4	25,117	0.02%
2020/10/23	3	47.22	5	48.18	49.00	-2	24,608	-0.01%
2020/10/22	2	46.50	5	47.15	47.00	-3	24,019	-0.01%
2020/10/21	2	45.90	5	46.34	46.10	-3	23,783	-0.01%
2020/10/20	4	46.88	1	45.85	45.90	3	23,587	0.01%
2020/10/19	2	46.90	1	47.25	47.25	1	23,359	0.00%
2020/10/16	5	48.01	1	48.15	47.40	4	23,270	0.02%
2020/10/15	1	50.00	6	50.22	49.30	-5	22,868	-0.02%
2020/10/14	14	51.14	15	51.10	50.70	-1	22,361	0.00%
2020/10/13	2	48.38	1	49.75	49.40	1	21,443	0.00%
2020/10/12	22	48.30	23	48.62	49.40	-1	20,980	0.00%
2020/10/08	11	46.82	10	47.05	47.00	1	20,214	0.00%
2020/10/07	1	47.10	0	0.00	46.55	1	19,873	0.01%
2020/10/06	48	46.87	47	47.32	46.90	1	19,520	0.01%
2020/10/05	5	44.55	0	0.00	45.60	5	18,668	0.03%
2020/09/30	18	43.49	18	43.30	42.70	0	18,081	0.00%
2020/09/29	5	41.96	0	0.00	41.65	5	17,218	0.03%
2020/09/28	0	0.00	1	42.15	43.10	-1	16,997	-0.01%
2020/09/25	7	43.14	10	43.60	42.65	-3	16,664	-0.02%
2020/09/24	2.2	46.22	4	46.41	44.75	-1.9	15,808	-0.01%
2020/09/23	8.3	46.92	8	47.30	47.10	0.3	15,373	0.00%
2020/09/22	7	48.95	3	49.15	48.40	4	14,434	0.03%
2020/09/17	11	51.97	10	51.37	51.30	1	13,284	0.01%
2020/09/15	5	51.04	7	52.01	52.00	-2	12,553	-0.02%
2020/09/14	22	51.50	36	51.68	51.50	-14	12,216	-0.11%
2020/09/11	92	55.86	55	54.98	52.40	37	11,514	0.32%
2020/09/10	48	51.17	55	51.61	53.40	-7	10,049	-0.07%
2020/09/09	23	49.64	17	49.65	49.75	6	9,160	0.07%
2020/09/08	11	50.53	6	50.23	48.50	5	8,760	0.06%
2020/09/07	7	49.34	17	49.78	51.00	-10	8,130	-0.12%
2020/09/04	32	46.33	18	45.53	46.60	14	7,381	0.19%
2020/09/03	13	43.08	8	43.11	44.30	5	6,205	0.08%
2020/09/02	12	40.89	16	40.71	42.15	-4	5,672	-0.07%
2020/09/01	8	39.25	4	39.46	39.95	4	5,137	0.08%
2020/08/31	5	35.35	2	35.13	37.60	3	4,513	0.07%
2020/08/28	0	0.00	1	34.50	34.55	-1	4,125	-0.02%
2020/08/25	1	32.70	0	0.00	32.75	1	3,897	0.03%
2020/08/20	0	0.00	2	32.60	32.65	-2	3,967	-0.05%
2020/08/19	2	34.25	0	0.00	34.25	2	3,841	0.05%
2020/08/18	6	34.07	4	34.55	34.05	2	3,756	0.05%
2020/08/17	1	33.85	0	0.00	34.50	1	3,596	0.03%
2020/08/14	0	0.00	1	32.10	31.40	-1	3,273	-0.03%
2020/08/07	2	30.58	0	0.00	30.70	2	3,199	0.06%
2020/08/06	0.2	30.70	0	0.00	30.90	0.2	3,250	0.01%
2020/07/29	1	29.70	0	0.00	29.80	1	3,276	0.03%
2020/07/27	2	29.68	0	0.00	29.65	2	3,272	0.06%
2020/07/23	5	31.17	5	31.55	31.55	0	3,207	0.00%
2020/07/22	0	0.00	2	29.95	30.75	-2	3,084	-0.06%
2020/07/20	4	29.00	4	28.90	28.90	0	2,805	0.00%
2020/07/10	0.3	28.75	1	28.35	28.90	-0.8	2,733	-0.03%
2020/07/09	0	0.00	1	28.80	28.90	-1	2,707	-0.04%
2020/07/02	1	28.30	0	0.00	28.30	1	2,692	0.04%
2020/07/01	1	27.65	0	0.00	27.70	1	2,666	0.04%
2020/06/18	0	0.00	7	27.55	27.65	-7	2,775	-0.25%
2020/06/11	1	28.35	3	27.87	28.20	-2	2,896	-0.07%
2020/06/08	5	29.58	0	0.00	29.05	5	3,081	0.16%
2020/06/03	0.3	28.00	0	0.00	28.10	0.3	3,093	0.01%
2020/05/19	2	28.00	0	0.00	27.70	2	2,894	0.07%
2020/04/20	0	0.00	1	24.50	24.50	-1	3,495	-0.03%
2020/04/07	0	23.10	0	0.00	23.15	0	4,070	0.00%
2020/03/26	1	21.85	0	0.00	21.80	1	4,016	0.02%
2020/02/25	0	0.00	10	26.25	26.30	-10	3,311	-0.30%
2020/02/21	10	27.40	0	0.00	27.30	10	3,226	0.31%
2020/01/16	0	0.00	6	28.42	27.85	-6	2,020	-0.30%
2020/01/14	2	26.00	0	0.00	26.05	2	1,750	0.11%
2020/01/06	0	0.00	0.2	25.05	25.20	-0.2	1,388	-0.01%
2020/01/03	2	25.70	0	0.00	25.60	2	1,351	0.15%
2020/01/02	5	25.14	5	25.15	25.55	0	1,251	0.00%
2019/12/31	2.2	24.13	2	24.59	24.30	0.2	1,110	0.01%
2019/11/28	0	0.00	0	21.60	21.70	0	601	0.00%
2019/11/21	0	0.00	2	21.25	21.30	-2	642	-0.31%
2019/11/14	0	0.00	1	21.30	21.35	-1	623	-0.16%
2019/08/06	0	0.00	2	20.80	20.90	-2	817	-0.24%
2019/07/30	0	0.00	3	21.00	21.00	-3	897	-0.33%
2019/07/18	0	0.00	5	21.05	21.05	-5	911	-0.55%
2019/07/16	3	21.15	0	0.00	21.25	3	917	0.33%
2019/07/04	2	21.25	0	0.00	21.30	2	947	0.21%
2019/06/12	0	20.80	0	0.00	20.95	0	894	0.00%
2019/05/08	0	0.00	1	20.85	20.80	-1	555	-0.18%
2019/04/22	1	20.70	0	0.00	20.70	1	474	0.21%
2018/08/23	5	21.30	0	0.00	21.30	5	1,118	0.45%
2018/08/07	0	0.00	20	21.65	21.60	-20	1,227	-1.63%
2018/07/24	0	0.00	6	21.75	21.60	-6	1,317	-0.46%
2018/07/18	1	21.35	0	0.00	21.35	1	1,331	0.08%
2018/06/28	0	0.00	1	20.90	20.85	-1	2,229	-0.04%
2018/06/27	1	20.85	0	0.00	20.70	1	2,499	0.04%
2018/06/19	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/12	2	20.78	0	0.00	20.75	2	2,504	0.08%
2018/06/07	1	20.95	0	0.00	21.20	1	2,500	0.04%
2018/06/06	20	20.98	0	0.00	20.95	20	2,495	0.80%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/05/25	1	21.30	1	21.40	21.05	0	2,449	0.00%
2018/05/24	0	0.00	2	21.05	21.00	-2	2,400	-0.08%
2018/04/19	1	22.30	1	22.25	22.25	0	2,363	0.00%
2018/04/13	2	22.50	0	0.00	22.40	2	2,328	0.09%
2018/04/12	0	22.70	0	0.00	22.85	0	2,309	0.00%
2018/04/10	2	24.05	2	22.78	22.80	0	2,251	0.00%
2018/04/09	5	23.26	1	24.15	24.40	4	2,110	0.19%
2018/03/29	1	20.95	1	21.50	21.60	0	1,451	0.00%
2018/02/06	0	0.00	3	19.75	19.80	-3	2,837	-0.11%
2018/01/26	1	21.70	0	0.00	21.65	1	2,992	0.03%
2018/01/25	0	0.00	1	21.60	21.55	-1	2,995	-0.03%
2018/01/11	1	21.65	0	0.00	21.75	1	3,218	0.03%