中興電 (1513)-元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3.1	165.85	5	165.30	165.00	-1.9	49,386	0.00%
2024/05/21	1.9	168.05	0	168.00	167.50	1.9	49,850	0.00%
2024/05/20	11.1	170.31	5.1	170.73	169.50	6	50,543	0.01%
2024/05/17	1.2	168.37	4	168.50	170.50	-2.8	50,957	-0.01%
2024/05/16	14.1	169.20	6	170.58	169.00	8.1	51,868	0.02%
2024/05/15	8.1	169.51	23.1	169.85	168.00	-15	52,426	-0.03%
2024/05/14	7.1	168.51	3.4	168.71	167.00	3.6	52,511	0.01%
2024/05/13	30.9	168.92	31.5	168.91	167.50	-0.6	52,430	0.00%
2024/05/10	66.1	179.95	39	179.12	178.00	27.1	52,537	0.05%
2024/05/09	10	182.00	8.1	179.94	179.50	2	52,796	0.00%
2024/05/08	12.2	183.82	6	184.00	184.00	6.2	52,697	0.01%
2024/05/07	7.3	177.31	17.5	178.24	180.00	-10.2	52,419	-0.02%
2024/05/06	8.9	176.67	6	176.50	177.50	2.9	52,282	0.01%
2024/05/03	9.5	179.29	34.1	177.82	178.50	-24.6	52,072	-0.05%
2024/05/02	4.4	183.83	3	183.67	181.50	1.4	51,753	0.00%
2024/04/30	9.4	183.65	14	183.68	184.00	-4.6	51,643	-0.01%
2024/04/29	13.3	186.43	29	187.07	186.00	-15.8	51,533	-0.03%
2024/04/26	7.1	191.08	24	190.79	188.50	-16.9	51,334	-0.03%
2024/04/25	27.1	191.67	12	191.67	191.00	15.1	51,103	0.03%
2024/04/24	19	191.82	17.1	192.70	194.50	2	50,876	0.00%
2024/04/23	30.2	189.29	32	188.00	188.50	-1.8	50,409	0.00%
2024/04/22	34.3	194.60	36.3	188.55	185.00	-2	49,867	0.00%
2024/04/19	46.3	199.65	155.3	200.24	197.50	-109	49,722	-0.22%	大賣/鉅額交易
2024/04/18	73.9	208.08	69.2	206.85	203.50	4.7	48,651	0.01%
2024/04/17	166.2	206.28	76.7	204.73	209.50	89.5	47,241	0.19%	大買/
2024/04/16	73.6	194.63	39.3	193.64	190.50	34.4	46,063	0.07%
2024/04/15	122.2	208.56	159.5	208.58	203.00	-37.3	45,031	-0.08%	大買/大賣/
2024/04/12	167.7	202.36	186.3	201.88	212.00	-18.6	43,106	-0.04%	大買/大賣/
2024/04/11	130.8	190.52	115.8	190.56	193.00	15.1	41,192	0.04%	大買/大賣/
2024/04/10	47.7	184.23	35.2	182.07	183.00	12.5	39,715	0.03%
2024/04/09	51.8	185.74	46.6	186.00	185.00	5.2	38,905	0.01%
2024/04/08	59.7	182.64	19.2	181.72	182.00	40.5	37,888	0.11%
2024/04/03	13.2	177.82	8	178.81	178.50	5.2	37,537	0.01%
2024/04/02	11	178.46	8	179.19	178.50	3	37,896	0.01%
2024/04/01	11.1	179.32	9.8	181.04	177.50	1.4	37,647	0.00%
2024/03/29	20.6	178.63	16	176.91	179.50	4.6	37,363	0.01%
2024/03/28	37.5	177.90	44.2	179.27	177.00	-6.8	37,041	-0.02%
2024/03/27	39	180.24	25.1	181.31	176.00	13.9	36,624	0.04%
2024/03/26	92.6	191.61	70.2	191.41	187.00	22.4	35,782	0.06%
2024/03/25	75.4	186.67	99	186.89	185.00	-23.5	34,312	-0.07%
2024/03/22	17.4	181.27	8	183.37	177.50	9.4	33,672	0.03%
2024/03/21	70.1	182.43	189.3	182.79	181.50	-119.2	33,132	-0.36%	大賣/鉅額交易
2024/03/20	35.3	177.80	24	178.38	177.00	11.3	32,525	0.03%
2024/03/19	153.1	182.23	92.5	182.55	180.00	60.6	32,176	0.19%	大買/
2024/03/18	60.3	176.40	73.6	177.02	178.50	-13.3	31,332	-0.04%
2024/03/15	100.5	170.16	86	167.42	169.50	14.5	30,161	0.05%
2024/03/14	106	172.26	57.4	171.95	173.00	48.6	29,428	0.17%	大買/
2024/03/13	111.6	175.99	181.7	175.58	173.50	-70.1	28,573	-0.25%	大買/大賣/
2024/03/12	97.8	169.94	54.5	170.49	170.00	43.4	27,673	0.16%
2024/03/11	15.9	163.22	16.1	163.87	164.50	-0.2	27,174	0.00%
2024/03/08	67.4	164.49	60.4	164.04	161.50	7	27,954	0.02%
2024/03/07	26.2	169.69	29.1	170.02	171.00	-2.9	27,655	-0.01%
2024/03/06	47.2	172.71	77.2	172.42	174.00	-30	27,315	-0.11%
2024/03/05	129.5	171.53	115.2	171.02	169.00	14.3	26,916	0.05%	大買/大賣/
2024/03/04	95.9	169.21	90.5	168.97	167.00	5.5	26,085	0.02%
2024/03/01	169.5	174.39	134.4	172.78	171.00	35.1	25,637	0.14%	大買/大賣/
2024/02/29	108.4	165.01	137.4	165.61	171.00	-29.1	25,071	-0.12%	大買/大賣/
2024/02/27	147.4	156.38	134.3	157.29	155.50	13.2	24,554	0.05%	大買/大賣/
2024/02/26	101.2	153.74	257.5	153.07	153.00	-156.3	23,116	-0.68%	大買/大賣/鉅額交易
2024/02/23	201.2	139.96	74.8	141.82	143.00	126.5	21,278	0.59%	大買/鉅額交易
2024/02/22	20.3	133.72	12.1	133.42	133.50	8.1	20,025	0.04%
2024/02/21	29.4	132.08	51	132.82	132.50	-21.7	19,435	-0.11%
2024/02/20	92	129.21	72.4	127.84	128.00	19.7	18,717	0.11%
2024/02/19	40.4	131.86	88.5	132.94	129.50	-48.2	18,222	-0.26%
2024/02/16	5	128.40	16.1	127.25	129.00	-11.1	17,327	-0.06%
2024/02/15	3.1	120.81	24	120.48	120.50	-20.9	16,675	-0.13%
2024/02/05	6	123.08	14	122.96	122.50	-8	16,458	-0.05%
2024/02/02	61	129.05	34.4	127.21	124.50	26.6	16,382	0.16%
2024/02/01	2	121.00	9.1	122.55	126.00	-7.1	15,842	-0.04%
2024/01/31	0	119.33	1	119.50	119.50	-1	15,471	-0.01%
2024/01/30	2.2	118.77	2.1	120.69	118.50	0.1	15,427	0.00%
2024/01/29	0	120.00	1	120.00	120.50	-1	15,401	-0.01%
2024/01/25	2	118.75	2	119.00	118.00	0	15,376	0.00%
2024/01/24	1	120.00	11	120.50	119.50	-10	15,377	-0.07%
2024/01/23	3	120.50	4.1	120.76	120.50	-1.1	15,353	-0.01%
2024/01/19	2	116.00	4	116.00	115.50	-2	15,158	-0.01%
2024/01/18	0	0.00	1	114.50	115.50	-1	15,123	-0.01%
2024/01/17	15.2	117.61	17	116.15	115.00	-1.8	15,100	-0.01%
2024/01/16	13	121.15	13	119.04	118.50	0	15,014	0.00%
2024/01/15	66	124.48	70.1	122.43	121.50	-4.1	14,985	-0.03%
2024/01/12	7	121.00	7	120.86	120.50	0	14,450	0.00%
2024/01/11	3	119.00	3	119.33	119.00	0	14,280	0.00%
2024/01/10	50	121.50	101	119.74	119.50	-51	14,256	-0.36%	大賣/
2024/01/09	5.1	120.49	4.3	119.71	120.00	0.9	14,231	0.01%
2024/01/08	3	119.50	2.2	118.77	118.00	0.8	14,041	0.01%
2024/01/05	1.1	118.14	6	119.00	119.50	-4.9	13,983	-0.04%
2024/01/04	13.1	118.15	26	117.60	118.50	-12.9	13,953	-0.09%
2024/01/03	3	119.50	1	118.00	120.00	2	13,844	0.01%
2024/01/02	0	116.50	38.1	118.91	119.00	-38.1	13,740	-0.28%
2023/12/29	19.6	115.97	5	116.90	116.50	14.6	13,628	0.11%
2023/12/28	35	120.69	10	119.75	119.00	25	13,402	0.19%
2023/12/27	11.1	116.46	7	116.57	116.00	4.1	13,064	0.03%
2023/12/26	3	116.67	7	116.00	116.50	-4	13,137	-0.03%
2023/12/25	6	117.92	52	117.55	117.50	-46	13,135	-0.35%
2023/12/22	60	116.94	7	116.43	116.00	53	13,138	0.40%
2023/12/21	12.1	115.54	56	115.46	115.00	-44	13,158	-0.33%
2023/12/20	9	116.94	1	118.00	117.50	8	13,256	0.06%
2023/12/19	60.3	116.56	3	116.83	117.00	57.3	13,432	0.43%
2023/12/18	3.3	120.59	1	122.50	120.50	2.3	13,267	0.02%
2023/12/15	71	122.09	54.3	121.71	122.00	16.7	13,270	0.13%
2023/12/14	11.2	124.77	5.1	126.48	125.00	6.1	12,954	0.05%
2023/12/13	10.2	125.58	5	125.90	124.50	5.2	12,770	0.04%
2023/12/12	9	126.44	8	125.50	125.00	1	12,593	0.01%
2023/12/11	8	124.75	12	124.92	126.00	-4	12,486	-0.03%
2023/12/08	12.3	125.97	20.5	126.08	126.00	-8.2	12,323	-0.07%
2023/12/07	146	128.70	113.6	129.33	126.50	32.4	12,095	0.27%	大買/大賣/
2023/12/06	32.1	127.67	15.3	128.11	126.50	16.8	11,279	0.15%
2023/12/05	42.1	128.78	61.6	129.09	129.50	-19.5	10,637	-0.18%
2023/12/04	56	125.00	30.2	125.23	126.50	25.9	9,665	0.27%
2023/12/01	4	121.63	3.2	121.35	120.50	0.8	9,186	0.01%
2023/11/30	3.1	121.66	13.5	122.50	121.50	-10.3	8,955	-0.12%
2023/11/29	11.5	121.73	2.1	121.29	121.00	9.4	8,700	0.11%
2023/11/28	9.2	122.61	22.2	122.26	124.00	-13	8,670	-0.15%
2023/11/27	43.3	121.62	46.4	121.33	119.00	-3.2	8,074	-0.04%
2023/11/24	11.2	112.19	37.6	113.53	117.00	-26.4	7,031	-0.38%
2023/11/22	1	102.50	3	102.00	102.50	-2	6,087	-0.03%
2023/11/21	7	102.64	5	102.00	102.50	2	6,262	0.03%
2023/11/20	0	0.00	0.4	103.50	102.50	-0.4	6,700	-0.01%
2023/11/17	1	104.00	1.6	104.18	104.00	-0.6	6,811	-0.01%
2023/11/16	3	103.50	0	0.00	103.00	3	7,063	0.04%
2023/11/15	6	103.50	7	103.86	103.50	-1	7,245	-0.01%
2023/11/14	0.1	102.00	4.2	101.64	102.00	-4.1	7,559	-0.05%
2023/11/13	2	102.25	2	101.50	101.00	0	7,712	0.00%
2023/11/10	2	99.50	24	101.81	102.50	-22	7,809	-0.28%
2023/11/09	1	99.70	0	0.00	99.30	1	7,914	0.01%
2023/11/08	0	0.00	1	102.50	100.50	-1	8,173	-0.01%
2023/11/07	1	102.50	2	102.00	102.50	-1	8,286	-0.01%
2023/11/06	2	100.75	5	101.00	100.50	-3	8,595	-0.03%
2023/11/03	4.2	97.80	6	97.97	98.30	-1.8	8,862	-0.02%
2023/11/02	1.1	95.54	6.1	96.27	96.50	-5.1	9,014	-0.06%
2023/11/01	2.1	93.51	2	94.20	94.50	0.1	9,171	0.00%
2023/10/31	5.2	94.78	5	94.88	93.20	0.2	9,418	0.00%
2023/10/30	3.1	98.89	2	97.90	97.60	1.1	9,597	0.01%
2023/10/27	0	0.00	2	99.70	99.10	-2	10,035	-0.02%
2023/10/26	0	0.00	4	100.63	100.00	-4	10,689	-0.04%
2023/10/25	1	101.50	1	102.00	102.00	0	10,942	0.00%
2023/10/24	1.1	100.91	0	0.00	100.00	1.1	11,195	0.01%
2023/10/23	7.3	99.29	8.4	100.02	99.90	-1.1	11,515	-0.01%
2023/10/20	4	95.30	0	0.00	96.20	4	12,125	0.03%
2023/10/19	5.1	98.42	2	98.35	98.10	3.1	12,985	0.02%
2023/10/18	2.3	99.59	2	99.30	99.00	0.3	15,240	0.00%
2023/10/17	1	100.50	1	104.50	100.00	0	15,255	0.00%
2023/10/16	1	101.00	1	102.00	102.50	0	15,299	0.00%
2023/10/13	3.1	102.69	0	0.00	102.50	3.1	15,899	0.02%
2023/10/11	1	105.00	1	105.50	105.00	0	17,571	0.00%
2023/10/05	0	108.00	1.2	108.50	108.00	-1.1	18,353	-0.01%
2023/10/04	0	0.00	1	106.50	106.00	-1	18,485	-0.01%
2023/10/03	21.1	109.00	4	107.75	107.50	17.1	18,637	0.09%
2023/10/02	4.2	108.76	1.4	109.00	109.00	2.8	18,658	0.01%
2023/09/28	1	106.00	12	107.42	107.50	-11	18,760	-0.06%
2023/09/27	3	105.33	0.1	106.50	106.00	2.9	18,958	0.02%
2023/09/26	2	106.50	6	106.58	106.50	-4	19,279	-0.02%
2023/09/25	6	106.42	6.3	105.44	106.50	-0.3	19,535	0.00%
2023/09/22	37	102.57	35.5	102.86	102.00	1.5	19,807	0.01%
2023/09/21	3.4	98.97	6	98.75	98.70	-2.6	19,786	-0.01%
2023/09/20	3.2	99.47	1.1	101.80	100.50	2.1	20,212	0.01%
2023/09/19	1.1	102.91	0	0.00	101.00	1.1	21,159	0.01%
2023/09/18	2.3	101.84	0.5	102.00	101.50	1.8	21,570	0.01%
2023/09/15	0.1	103.00	2	103.00	103.50	-1.9	21,917	-0.01%
2023/09/14	10	104.00	0	0.00	104.00	10	22,855	0.04%
2023/09/13	3.2	102.71	4.1	102.62	103.00	-1	24,493	0.00%
2023/09/12	7	104.14	8	102.50	104.00	-1	25,234	0.00%
2023/09/11	9.2	106.37	12	104.96	103.50	-2.9	25,422	-0.01%
2023/09/08	5.1	107.29	7	107.00	107.00	-1.9	25,417	-0.01%
2023/09/07	6.2	109.81	10	108.70	108.50	-3.8	25,460	-0.01%
2023/09/06	14	111.04	2.2	111.46	110.50	11.8	25,598	0.05%
2023/09/05	1.1	110.50	0	0.00	110.50	1.1	25,749	0.00%
2023/09/04	4	110.50	3	110.83	110.50	1	26,296	0.00%
2023/09/01	14.2	113.81	5.1	113.82	111.50	9.1	26,383	0.03%
2023/08/31	2.5	113.50	1	114.00	113.50	1.5	26,307	0.01%
2023/08/30	3	113.50	0	0.00	112.50	3	26,707	0.01%
2023/08/29	3	113.17	6	112.83	113.50	-3	27,595	-0.01%
2023/08/28	3	112.17	1	113.50	112.00	2	27,759	0.01%
2023/08/25	16	113.88	14	114.07	113.50	2	28,023	0.01%
2023/08/24	9	113.00	43.4	114.98	115.00	-34.4	28,049	-0.12%
2023/08/23	10.1	110.15	6	110.00	110.00	4.1	27,866	0.01%
2023/08/22	12.5	111.43	5	111.10	110.00	7.5	28,028	0.03%
2023/08/21	5.1	113.42	4	114.50	113.50	1.1	28,267	0.00%
2023/08/18	7.5	113.40	17	113.12	113.00	-9.5	28,524	-0.03%
2023/08/17	10.5	110.12	4	110.63	110.00	6.5	29,040	0.02%
2023/08/16	2	108.50	6	108.92	110.50	-4	30,136	-0.01%
2023/08/15	36	111.56	16	112.31	111.50	20	30,547	0.07%
2023/08/14	27.2	110.27	23	110.15	108.50	4.2	30,904	0.01%
2023/08/11	3	115.17	5	115.80	114.50	-2	30,741	-0.01%
2023/08/10	49.2	114.64	15	115.03	114.00	34.2	30,744	0.11%
2023/08/09	23	117.26	13.1	117.99	116.00	9.9	30,557	0.03%
2023/08/08	10	114.85	10	115.30	115.00	0	30,456	0.00%
2023/08/07	6.4	114.85	9	115.11	116.50	-2.6	30,508	-0.01%
2023/08/04	11	115.27	13	115.12	116.00	-2	30,557	-0.01%
2023/08/02	13.5	112.76	26	113.67	110.50	-12.5	30,912	-0.04%
2023/08/01	76.8	113.77	28	114.43	114.00	48.8	31,242	0.16%
2023/07/31	70.6	117.55	22	117.18	117.00	48.6	31,031	0.16%
2023/07/28	3.1	112.02	6	111.58	112.50	-2.9	30,730	-0.01%
2023/07/27	4.2	110.54	4.4	110.90	110.50	-0.2	30,849	0.00%
2023/07/26	28.9	109.06	13	108.96	108.00	15.9	31,164	0.05%
2023/07/25	35.8	111.11	29.1	110.76	111.50	6.7	30,943	0.02%
2023/07/24	82.1	106.35	73.7	106.71	106.00	8.4	30,413	0.03%
2023/07/21	82.7	110.35	44.1	110.54	112.50	38.6	29,560	0.13%
2023/07/20	2.6	110.50	0.1	110.50	110.50	2.4	27,579	0.01%
2023/07/19	7.3	122.50	1.9	122.50	122.50	5.3	27,680	0.02%
2023/07/18	20.1	138.89	13.1	140.66	136.00	7	27,923	0.03%
2023/07/17	124.6	142.13	151.7	142.84	141.00	-27	27,568	-0.10%	大買/大賣/
2023/07/14	26.3	136.83	35.4	136.70	137.50	-9.1	26,769	-0.03%
2023/07/13	14.1	134.14	7	134.50	134.00	7.1	26,358	0.03%
2023/07/12	13.2	137.38	9	135.72	135.00	4.2	26,624	0.02%
2023/07/11	4	132.75	24	133.94	132.50	-20	26,629	-0.08%
2023/07/10	14	131.75	10.3	131.69	131.50	3.7	27,644	0.01%
2023/07/07	6.2	129.92	14	129.54	129.50	-7.8	29,020	-0.03%
2023/07/06	31.3	131.08	27	131.22	131.00	4.3	30,136	0.01%
2023/07/05	12.3	132.13	6.1	132.43	130.50	6.2	30,694	0.02%
2023/07/04	36.3	136.07	3.4	136.15	134.50	32.9	30,911	0.11%
2023/07/03	26.2	137.73	16.8	137.96	138.00	9.4	30,585	0.03%
2023/06/30	18.9	135.18	62	135.14	137.00	-43.1	30,420	-0.14%
2023/06/29	10.2	130.36	14	130.39	132.00	-3.9	30,058	-0.01%
2023/06/28	37.4	129.28	11.2	129.76	129.00	26.3	29,950	0.09%
2023/06/27	50.2	136.08	43.4	136.11	132.00	6.7	29,588	0.02%
2023/06/26	28.4	133.33	17.3	133.76	133.50	11.2	28,728	0.04%
2023/06/21	7.1	131.29	12.1	132.00	132.50	-5	28,415	-0.02%
2023/06/20	68.7	133.37	108.8	133.34	132.00	-40.1	28,198	-0.14%	大賣/
2023/06/19	78.8	130.71	42.9	129.81	128.50	35.9	27,496	0.13%
2023/06/16	11.2	121.46	67.1	124.30	128.00	-55.9	26,242	-0.21%
2023/06/15	10.7	115.90	17.1	115.00	116.50	-6.4	25,876	-0.02%
2023/06/14	5	112.70	1	113.50	112.50	4	25,834	0.02%
2023/06/13	5.1	112.40	31	112.24	113.00	-26	26,087	-0.10%
2023/06/12	28.4	112.89	42.2	111.79	112.00	-13.8	26,193	-0.05%
2023/06/09	18.3	114.84	8.4	115.30	114.50	9.9	26,243	0.04%
2023/06/08	20.5	117.26	26	118.54	115.50	-5.5	26,403	-0.02%
2023/06/07	14	113.64	8.1	115.12	115.50	5.9	26,307	0.02%
2023/06/06	27.1	115.02	14	113.46	113.50	13.1	26,795	0.05%
2023/06/05	59.2	116.20	8.5	118.06	115.00	50.6	27,143	0.19%
2023/06/02	46.2	118.88	48.8	118.56	117.00	-2.6	27,268	-0.01%
2023/06/01	12	114.96	3	115.17	113.50	9	26,580	0.03%
2023/05/31	19.6	113.91	29	114.17	114.50	-9.4	26,685	-0.04%
2023/05/30	18	112.00	4	113.25	112.00	14	26,711	0.05%
2023/05/29	13	114.00	28	114.32	113.50	-15	26,795	-0.06%
2023/05/26	10.1	111.80	22	112.73	112.00	-11.9	26,934	-0.04%
2023/05/25	16	114.69	13	114.69	112.50	3	27,119	0.01%
2023/05/24	81.1	112.22	99.1	111.68	112.50	-18	27,238	-0.07%
2023/05/23	44.6	115.28	16	114.50	114.00	28.5	27,844	0.10%
2023/05/22	41	116.52	40.2	116.77	117.00	0.9	27,613	0.00%
2023/05/19	15	110.37	13	110.15	109.00	2	27,075	0.01%
2023/05/18	51.2	108.21	20.1	108.50	108.00	31.1	27,176	0.11%
2023/05/17	16	105.28	5	105.60	105.00	11	28,152	0.04%
2023/05/16	5	104.40	5.1	105.20	105.00	-0.1	28,366	0.00%
2023/05/15	5.1	104.79	3.1	105.49	104.50	2.1	28,463	0.01%
2023/05/12	15.2	101.65	7.1	102.04	104.50	8.1	28,779	0.03%
2023/05/11	15.2	101.65	7.1	102.04	101.00	8.1	29,244	0.03%
2023/05/10	10	104.90	5.6	104.14	106.00	4.5	29,307	0.02%
2023/05/09	48.5	104.28	34	107.29	103.50	14.5	29,207	0.05%
2023/05/08	22	110.20	26.2	111.21	110.50	-4.2	28,694	-0.01%
2023/05/05	64.2	107.21	6	107.75	108.00	58.2	28,409	0.20%
2023/05/04	2.3	106.99	12	108.04	109.50	-9.7	28,632	-0.03%
2023/05/03	11	105.82	11.3	106.50	105.50	-0.3	28,745	0.00%
2023/05/02	16	106.47	21.3	107.01	108.00	-5.3	29,213	-0.02%
2023/04/28	5	102.40	4	101.25	101.50	1	29,050	0.00%
2023/04/27	12	101.16	3.1	101.52	101.00	8.9	29,303	0.03%
2023/04/26	11.2	102.13	7	103.07	103.00	4.2	29,210	0.01%
2023/04/25	9	102.00	3.2	102.93	102.50	5.9	29,185	0.02%
2023/04/24	3.3	105.21	2	105.00	105.00	1.3	29,020	0.00%
2023/04/21	5.1	104.08	6	103.08	102.50	-0.9	29,141	0.00%
2023/04/20	6.1	107.83	8	106.94	105.50	-1.9	29,050	-0.01%
2023/04/19	5	108.60	7	108.07	108.00	-2	29,152	-0.01%
2023/04/18	4	109.00	5	109.10	109.00	-1	29,337	0.00%
2023/04/17	31	108.74	14.6	109.00	109.00	16.5	29,711	0.06%
2023/04/14	26	106.52	11	105.64	105.50	15	30,650	0.05%
2023/04/13	28.9	110.49	14.9	108.64	108.00	14	31,030	0.05%
2023/04/12	63.1	113.10	62	114.35	115.00	1.1	29,982	0.00%
2023/04/11	35.5	106.74	52.2	106.77	108.00	-16.7	28,569	-0.06%
2023/04/10	13.8	99.31	23	99.88	101.50	-9.2	27,451	-0.03%
2023/04/07	4	97.20	9	98.14	96.80	-5	27,042	-0.02%
2023/04/06	6	95.52	16	95.79	95.70	-10	26,696	-0.04%
2023/03/31	20	94.99	3	94.47	94.60	17	26,774	0.06%
2023/03/30	12	94.99	4	95.30	96.00	8	26,767	0.03%
2023/03/29	24	95.22	1	95.40	94.70	23	26,888	0.09%
2023/03/28	12	94.58	11	94.88	94.80	1	27,207	0.00%
2023/03/27	3	95.60	2	95.05	94.50	1	27,414	0.00%
2023/03/24	15	96.41	14	95.93	95.90	1	27,702	0.00%
2023/03/23	14	96.46	14	97.06	95.90	0	28,349	0.00%
2023/03/22	6	97.55	5	98.14	97.00	1	28,665	0.00%
2023/03/21	5	99.82	39	99.95	98.50	-34	28,670	-0.12%
2023/03/20	6.4	97.06	17.2	97.63	98.80	-10.8	28,472	-0.04%
2023/03/17	39.1	93.70	25	93.98	94.90	14.1	28,219	0.05%
2023/03/16	39.1	93.09	72	92.30	93.20	-32.9	28,177	-0.12%
2023/03/15	44	95.30	15	95.32	95.00	29	28,284	0.10%
2023/03/14	8.2	95.93	7	96.57	94.70	1.2	29,368	0.00%
2023/03/13	12	94.62	20	95.43	95.50	-8	29,706	-0.03%
2023/03/10	23	97.31	24.5	97.90	96.90	-1.5	30,663	0.00%
2023/03/09	57.7	99.60	43.1	99.37	100.50	14.6	30,515	0.05%
2023/03/08	27	100.07	27.1	100.61	100.50	-0.1	30,102	0.00%
2023/03/07	21.5	98.47	68.2	98.46	98.50	-46.7	29,772	-0.16%
2023/03/06	8.8	96.47	79	96.19	97.00	-70.2	29,510	-0.24%
2023/03/03	20	95.36	37.7	96.16	94.60	-17.7	29,941	-0.06%
2023/03/02	70.6	96.75	29.5	96.68	96.10	41.1	29,813	0.14%
2023/03/01	23	96.13	12	95.93	96.50	11	29,532	0.04%
2023/02/24	47	96.05	28.8	95.96	94.90	18.2	29,498	0.06%
2023/02/23	9.3	95.82	39	96.11	95.70	-29.7	29,418	-0.10%
2023/02/22	55.1	95.10	24.2	94.93	94.20	30.9	29,235	0.11%
2023/02/21	86.3	95.30	54	95.56	96.40	32.3	29,050	0.11%
2023/02/20	24.1	91.88	46.4	91.44	92.10	-22.3	28,150	-0.08%
2023/02/17	80.4	88.76	45.5	89.84	90.70	35	27,666	0.13%
2023/02/16	51.1	87.95	28	87.64	87.80	23.1	27,018	0.09%
2023/02/15	48	87.42	69.3	87.09	86.50	-21.3	26,505	-0.08%
2023/02/14	18.9	83.70	8.2	83.88	84.10	10.7	25,066	0.04%
2023/02/13	9	81.30	16.1	82.27	83.00	-7.1	24,737	-0.03%
2023/02/10	21.1	82.72	16.2	82.82	81.90	4.9	24,572	0.02%
2023/02/09	19.2	82.26	60	81.47	82.00	-40.8	24,140	-0.17%
2023/02/08	15.6	80.29	12	80.32	79.20	3.6	23,532	0.02%
2023/02/07	6.2	78.95	10.3	79.20	79.20	-4.1	23,300	-0.02%
2023/02/06	11.4	78.38	8.5	78.38	78.40	2.9	23,265	0.01%
2023/02/03	55.1	78.44	9	78.23	78.10	46.1	23,280	0.20%
2023/02/02	36.4	80.53	28	81.35	79.80	8.4	23,012	0.04%
2023/02/01	49.3	80.59	7.7	80.72	80.20	41.5	22,598	0.18%
2023/01/31	12.4	78.89	18	78.30	81.00	-5.6	22,175	-0.03%
2023/01/30	20.8	74.52	23	74.99	75.50	-2.2	21,424	-0.01%
2023/01/17	12.5	73.44	19.4	72.81	73.10	-6.9	21,062	-0.03%
2023/01/16	2.3	71.29	6	71.22	71.60	-3.8	20,731	-0.02%
2023/01/13	15.2	71.00	10	70.77	70.60	5.2	20,671	0.02%
2023/01/12	14	71.41	8.4	71.59	71.20	5.6	20,626	0.03%
2023/01/11	10.2	73.26	5.3	72.43	72.00	4.9	20,520	0.02%
2023/01/10	19.2	72.63	14.4	72.31	72.40	4.8	20,260	0.02%
2023/01/09	8.6	72.22	7	72.70	73.20	1.6	20,082	0.01%
2023/01/06	16.6	71.38	20.1	72.07	72.70	-3.5	19,803	-0.02%
2023/01/05	12.4	72.14	13.6	71.74	71.90	-1.2	19,569	-0.01%
2023/01/04	66	74.34	55.2	75.12	74.00	10.9	18,947	0.06%
2023/01/03	54.1	70.06	58.3	71.01	72.10	-4.1	17,477	-0.02%
2022/12/30	22.1	67.94	21.3	67.40	67.20	0.8	16,587	0.00%
2022/12/29	16.3	66.54	17	66.05	67.00	-0.7	16,476	0.00%
2022/12/28	18	67.43	22.5	67.14	67.00	-4.5	16,418	-0.03%
2022/12/27	10.5	67.19	13.1	67.54	67.40	-2.6	16,377	-0.02%
2022/12/26	25	66.41	23.2	66.50	66.50	1.8	16,059	0.01%
2022/12/23	31.1	65.90	34.2	65.86	66.00	-3.1	16,020	-0.02%
2022/12/22	3	66.00	6	66.05	65.90	-3	15,969	-0.02%
2022/12/21	4	65.45	8	65.73	65.50	-4	15,986	-0.02%
2022/12/20	9	65.90	8.3	65.04	64.00	0.7	15,893	0.00%
2022/12/19	26.3	66.89	25	66.44	66.00	1.3	15,688	0.01%
2022/12/16	32	67.63	37.3	67.93	68.30	-5.3	15,539	-0.03%
2022/12/15	47.4	66.98	70.1	67.10	68.50	-22.7	15,149	-0.15%
2022/12/14	3.1	65.69	13.2	65.98	66.50	-10.1	14,477	-0.07%
2022/12/13	23	65.07	22.5	64.94	63.60	0.5	14,285	0.00%
2022/12/12	6.4	64.42	2.6	64.50	64.00	3.8	14,425	0.03%
2022/12/09	9.7	63.65	0	0.00	63.70	9.7	14,465	0.07%
2022/12/08	5	62.88	3.2	63.30	63.10	1.8	14,355	0.01%
2022/12/07	12.2	63.24	16.9	63.66	62.80	-4.7	14,172	-0.03%
2022/12/06	108.4	66.22	104.7	66.12	64.50	3.7	13,764	0.03%	大買/大賣/
2022/12/05	14.5	65.39	11.1	64.97	64.80	3.4	12,633	0.03%
2022/12/02	23	63.19	48	64.05	65.20	-25	12,341	-0.20%
2022/12/01	13	59.86	19.7	60.14	59.30	-6.7	11,167	-0.06%
2022/11/30	3.5	58.49	1	58.90	58.90	2.5	11,006	0.02%
2022/11/29	4	58.30	1	58.20	57.90	3	10,836	0.03%
2022/11/28	7.2	57.98	3.1	57.60	58.50	4.1	10,752	0.04%
2022/11/25	17.6	57.98	22	57.85	57.20	-4.4	10,536	-0.04%
2022/11/24	0.1	56.00	2	55.70	55.80	-2	10,090	-0.02%
2022/11/23	4	54.95	0	0.00	54.60	4	10,199	0.04%
2022/11/22	2.1	55.54	2	54.95	55.10	0.1	10,247	0.00%
2022/11/21	4	55.60	10	55.21	55.70	-6	10,152	-0.06%
2022/11/18	13.1	54.70	7	55.04	54.20	6.1	10,005	0.06%
2022/11/17	12.1	54.35	73	54.95	55.40	-61	9,856	-0.62%
2022/11/16	8	52.30	0.1	52.50	52.20	7.9	9,646	0.08%
2022/11/15	6	53.32	1	53.90	53.20	5	9,931	0.05%
2022/11/14	26	52.41	1	52.50	52.50	25	10,096	0.25%
2022/11/11	4	51.88	0	0.00	51.70	4	10,244	0.04%
2022/11/10	7	51.74	2.1	52.06	51.80	4.9	10,364	0.05%
2022/11/09	3	52.97	0	0.00	53.10	3	10,932	0.03%
2022/11/08	1	53.70	5.1	53.70	52.90	-4.1	11,144	-0.04%
2022/11/07	51	53.59	0	0.00	53.50	51	11,328	0.45%
2022/11/04	13	52.84	14	53.04	53.00	-1	11,785	-0.01%
2022/11/03	1	52.10	1	51.30	52.80	0	12,344	0.00%
2022/11/02	8	52.24	3	51.97	52.20	5	12,540	0.04%
2022/11/01	2.4	52.43	0	0.00	52.40	2.4	12,539	0.02%
2022/10/28	0	0.00	4	49.44	49.05	-4	12,647	-0.03%
2022/10/27	0	0.00	1	50.50	50.70	-1	12,840	-0.01%
2022/10/26	1	50.20	10	50.70	50.00	-9	13,071	-0.07%
2022/10/24	1	52.90	0	0.00	52.00	1	14,101	0.01%
2022/10/21	2	52.50	0	0.00	52.10	2	14,806	0.01%
2022/10/20	10	53.30	0	0.00	52.80	10	14,905	0.07%
2022/10/18	2	54.30	0	0.00	54.40	2	15,164	0.01%
2022/10/17	4	54.10	1	54.00	54.50	3	15,381	0.02%
2022/10/14	1	55.80	2	56.00	55.40	-1	15,541	-0.01%
2022/10/13	5	54.00	1	53.30	53.20	4	15,544	0.03%
2022/10/12	6	55.47	0	0.00	56.10	6	15,480	0.04%
2022/10/11	1	56.70	0	0.00	56.40	1	15,523	0.01%
2022/10/07	10	57.10	0	0.00	57.10	10	15,900	0.06%
2022/10/06	2.1	57.50	0	0.00	57.50	2.1	16,073	0.01%
2022/10/05	1	57.40	1	57.80	57.00	0	16,339	0.00%
2022/10/03	1	57.10	0	0.00	56.20	1	16,561	0.01%
2022/09/30	1	56.90	7.7	56.29	56.90	-6.7	16,874	-0.04%
2022/09/29	2	57.80	2.5	57.72	57.00	-0.5	17,211	0.00%
2022/09/28	22	59.03	2	58.80	57.60	20	17,426	0.11%
2022/09/27	2.1	60.65	33	59.88	60.90	-31	17,803	-0.17%
2022/09/26	13.2	62.53	31	61.40	60.60	-17.8	18,300	-0.10%
2022/09/23	7.2	64.57	7	64.27	63.80	0.2	19,012	0.00%
2022/09/22	15.1	65.24	11	65.07	66.60	4.1	19,281	0.02%
2022/09/21	12	66.04	11	66.02	65.40	1	19,677	0.01%
2022/09/20	4	65.08	2	66.00	66.30	2	20,980	0.01%
2022/09/19	22	66.30	29.2	65.92	64.20	-7.2	21,765	-0.03%
2022/09/16	85.1	65.63	56	64.93	64.50	29.1	21,976	0.13%
2022/09/15	13	66.19	12	66.07	66.00	1	21,874	0.00%
2022/09/14	10	65.71	10	65.63	65.80	0	21,968	0.00%
2022/09/13	13	66.73	13	66.19	66.10	0	21,968	0.00%
2022/09/12	70.1	66.76	46	66.30	66.00	24.1	21,911	0.11%
2022/09/08	3	66.60	18	66.49	66.90	-15	21,750	-0.07%
2022/09/07	5	64.08	176	63.93	63.80	-171	21,449	-0.80%	大賣/鉅額交易
2022/09/06	4	64.08	5.5	63.66	63.50	-1.5	21,508	-0.01%
2022/09/05	2.1	64.74	27	65.19	65.20	-24.9	21,382	-0.12%
2022/09/02	13	65.46	9	65.18	64.80	4	21,343	0.02%
2022/09/01	14	65.87	14	65.61	65.80	0	21,248	0.00%
2022/08/31	18.1	66.88	19.4	66.27	66.20	-1.3	21,323	-0.01%
2022/08/30	33	65.95	24	66.26	66.30	9	21,126	0.04%
2022/08/29	5	63.68	0	0.00	64.40	5	20,859	0.02%
2022/08/26	6	64.92	2.4	64.39	64.20	3.7	20,704	0.02%
2022/08/25	20.3	64.98	5	64.98	65.00	15.3	20,571	0.07%
2022/08/24	12.1	65.55	13.1	65.35	65.40	-1	20,454	0.00%
2022/08/23	11	65.33	6	65.70	65.80	5	20,401	0.02%
2022/08/22	29.4	65.21	39.2	65.52	65.00	-9.8	20,372	-0.05%
2022/08/19	49	64.13	42	63.99	63.70	7	19,978	0.03%
2022/08/18	4	63.03	4	62.73	64.00	0	19,698	0.00%
2022/08/17	6.9	62.11	9	62.03	62.00	-2.1	19,495	-0.01%
2022/08/16	40	63.41	27.5	62.62	62.10	12.6	19,317	0.06%
2022/08/15	3.1	64.14	5	64.36	64.70	-1.9	18,711	-0.01%
2022/08/12	12	62.63	25	62.68	63.10	-13	18,500	-0.07%
2022/08/11	6	62.10	8.1	62.34	62.90	-2.1	18,272	-0.01%
2022/08/10	10.1	60.80	24.1	61.25	61.50	-14	17,823	-0.08%
2022/08/09	4	58.78	12	59.21	58.40	-8	17,220	-0.05%
2022/08/08	5.1	57.84	10	58.08	58.30	-5	17,080	-0.03%
2022/08/05	8.1	57.60	14	57.76	57.70	-6	17,148	-0.03%
2022/08/04	47	57.27	18	56.91	57.30	29	17,228	0.17%
2022/08/03	12.1	57.90	4.1	58.18	57.70	8	17,106	0.05%
2022/08/02	20.1	58.81	15	58.92	58.90	5.1	16,927	0.03%
2022/08/01	23.1	58.61	23	58.53	59.10	0.1	16,851	0.00%
2022/07/29	50.1	57.24	87	57.97	58.20	-36.9	16,566	-0.22%
2022/07/28	22	56.22	34.1	56.36	56.70	-12.1	15,807	-0.08%
2022/07/27	2	53.80	19	53.75	54.40	-17	15,127	-0.11%
2022/07/26	18	52.55	16	53.30	53.40	2	15,289	0.01%
2022/07/25	7.1	53.40	6.2	53.05	52.90	0.9	15,443	0.01%
2022/07/22	12.1	54.78	24	55.07	54.80	-11.9	15,678	-0.08%
2022/07/21	8	53.01	12	53.56	53.90	-4	15,833	-0.03%
2022/07/20	8	54.33	3.1	54.20	54.10	4.9	16,130	0.03%
2022/07/19	1.1	54.83	22	54.99	54.60	-20.9	16,269	-0.13%
2022/07/18	4	54.55	23	54.71	54.60	-19	16,315	-0.12%
2022/07/15	34.6	54.52	2.2	54.37	54.00	32.4	16,492	0.20%
2022/07/14	9	55.69	2.1	55.89	56.40	6.9	16,753	0.04%
2022/07/13	20.1	55.21	46	55.47	54.80	-26	17,209	-0.15%
2022/07/12	1.1	54.51	9.1	54.33	54.10	-8	17,341	-0.05%
2022/07/11	14	54.96	162	54.30	55.00	-148	18,146	-0.82%	大賣/鉅額交易
2022/07/08	21.5	54.79	24	54.46	54.20	-2.5	18,223	-0.01%
2022/07/07	22	55.12	36	55.05	55.50	-14	17,929	-0.08%
2022/07/06	23	54.63	18	54.30	54.10	5	17,590	0.03%
2022/07/05	168	54.58	163.5	55.84	54.70	4.5	17,415	0.03%	大買/大賣/
2022/07/04	22	54.57	21.1	55.14	55.60	0.9	16,970	0.01%
2022/07/01	18	55.69	87.1	56.50	55.50	-69.1	16,541	-0.42%
2022/06/30	146	55.39	12.3	55.14	55.10	133.7	15,706	0.85%	大買/鉅額交易
2022/06/29	73.3	54.59	78.5	54.65	54.40	-5.2	15,419	-0.03%
2022/06/28	81.5	55.36	82.1	55.04	55.00	-0.6	15,986	0.00%
2022/06/27	21.1	54.51	28	54.54	54.90	-6.9	14,665	-0.05%
2022/06/24	6	51.65	70.1	52.31	53.80	-64.1	13,696	-0.47%
2022/06/23	8	48.96	4	49.35	48.95	4	13,228	0.03%
2022/06/22	9	49.13	9	49.14	49.05	0	13,237	0.00%
2022/06/21	1	48.10	0	0.00	48.55	1	13,481	0.01%
2022/06/20	11	46.57	0	0.00	46.90	11	13,750	0.08%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/16	1	47.75	0	0.00	47.65	1	14,939	0.01%
2022/06/15	18.2	48.87	0	0.00	48.05	18.2	15,203	0.12%
2022/06/14	3	49.00	0	0.00	49.30	3	15,377	0.02%
2022/06/13	2	50.05	0.1	50.20	49.95	1.9	16,195	0.01%
2022/06/10	4.1	51.10	0	0.00	51.30	4.1	16,713	0.02%
2022/06/09	3	51.03	4	51.13	51.10	-1	17,198	-0.01%
2022/06/08	2	49.88	0	0.00	49.80	2	17,165	0.01%
2022/06/07	1	50.70	0	0.00	50.10	1	17,206	0.01%
2022/06/02	1.5	50.41	2	50.35	50.20	-0.5	17,196	0.00%
2022/06/01	5.3	50.50	0	0.00	50.80	5.3	17,172	0.03%
2022/05/31	0	0.00	1	51.00	51.50	-1	17,112	-0.01%
2022/05/30	2	51.85	12	51.82	51.90	-10	17,036	-0.06%
2022/05/26	1	50.20	0	0.00	49.40	1	16,750	0.01%
2022/05/24	0	0.00	1	50.00	49.00	-1	16,638	-0.01%
2022/05/23	1	49.85	2	50.03	50.10	-1	16,545	-0.01%
2022/05/20	1	49.50	2	49.45	48.95	-1	16,469	-0.01%
2022/05/19	1	48.40	1	48.80	49.00	0	16,405	0.00%
2022/05/18	2	49.73	1	50.10	49.45	1	16,350	0.01%
2022/05/17	1	49.50	0	0.00	49.75	1	16,270	0.01%
2022/05/16	4	49.11	3	49.48	49.45	1	16,202	0.01%
2022/05/13	16	48.40	8	48.55	48.75	8	16,067	0.05%
2022/05/12	4	47.50	4	46.85	46.35	0	15,880	0.00%
2022/05/11	23	48.85	2	48.95	48.05	21	15,656	0.13%
2022/05/10	44	49.69	0.2	50.08	49.50	43.8	15,557	0.28%
2022/05/09	7	49.81	9	49.81	50.00	-2	15,465	-0.01%
2022/05/06	2	51.90	0	0.00	51.80	2	15,251	0.01%
2022/05/05	0	0.00	1.3	52.46	52.40	-1.3	15,171	-0.01%
2022/05/04	4	52.48	3	52.50	52.60	1	15,094	0.01%
2022/05/03	124	52.68	22.2	52.97	52.50	101.8	14,998	0.68%	大買/鉅額交易
2022/04/29	59	54.57	5	54.82	54.40	54	14,716	0.37%
2022/04/28	16	56.93	9	57.48	55.60	7	14,435	0.05%
2022/04/27	12	56.96	50.1	57.16	57.00	-38.1	13,926	-0.27%
2022/04/26	67.3	55.40	44	56.88	56.40	23.3	13,487	0.17%
2022/04/25	7	54.80	2.1	55.10	54.10	4.9	12,923	0.04%
2022/04/22	6.2	56.11	5	56.60	56.50	1.2	12,677	0.01%
2022/04/21	6.1	56.55	6.1	57.12	56.30	0	12,534	0.00%
2022/04/20	51.1	57.92	70.2	57.61	57.60	-19	12,214	-0.16%
2022/04/19	71.1	55.68	70	57.40	57.30	1.1	11,523	0.01%
2022/04/18	43.1	55.14	13.5	55.43	55.30	29.6	10,878	0.27%
2022/04/15	16.3	56.02	172	56.20	55.60	-155.7	10,439	-1.49%	大賣/鉅額交易
2022/04/14	3	54.13	12	55.38	55.50	-9	9,471	-0.10%
2022/04/12	2	52.75	1	52.70	52.80	1	9,096	0.01%
2022/04/11	7	53.43	9	53.80	53.60	-2	8,999	-0.02%
2022/04/08	7	52.83	6.2	52.84	52.90	0.8	8,831	0.01%
2022/04/07	6	52.47	0	0.00	51.60	6	8,700	0.07%
2022/04/06	2	53.65	26	53.93	53.90	-24	8,537	-0.28%
2022/04/01	6	53.88	8	54.09	54.00	-2	8,419	-0.02%
2022/03/31	71.5	54.83	52	55.56	54.70	19.5	8,231	0.24%
2022/03/30	1	53.70	0	0.00	54.30	1	7,199	0.01%
2022/03/29	11	53.81	4	53.98	54.00	7	7,173	0.10%
2022/03/28	6	53.73	9	54.37	54.70	-3	7,042	-0.04%
2022/03/25	7	53.67	18	53.66	53.80	-11	6,846	-0.16%
2022/03/24	11	54.70	25	55.13	53.70	-14	6,702	-0.21%
2022/03/23	11	54.24	44	54.23	54.70	-33	6,272	-0.53%
2022/03/22	10	53.60	11	53.97	54.90	-1	5,971	-0.02%
2022/03/21	33	52.22	34	53.54	54.10	-1	5,535	-0.02%
2022/03/18	10	51.09	9	50.93	50.80	1	4,688	0.02%
2022/03/17	20	50.88	1	51.50	51.10	19	4,392	0.43%
2022/03/16	29	51.38	49.1	51.81	51.90	-20.1	4,011	-0.50%
2022/03/15	44	49.61	40	49.49	49.10	4	3,156	0.13%
2022/03/14	7.5	48.33	6	48.45	50.10	1.5	2,651	0.06%
2022/03/11	16.5	45.41	19	45.47	45.55	-2.5	2,123	-0.12%
2022/03/10	1	44.20	5	43.68	44.45	-4	1,991	-0.20%
2022/03/08	1	41.70	0	0.00	41.50	1	1,950	0.05%
2022/03/07	0	43.25	4	42.70	42.75	-4	1,903	-0.21%
2022/03/03	1	43.50	0	0.00	43.30	1	1,922	0.05%
2022/03/02	0	0.00	2	42.55	42.60	-2	1,946	-0.10%
2022/02/25	4	41.50	1	41.80	41.80	3	1,986	0.15%
2022/02/24	1	42.05	3	41.80	41.20	-2	2,028	-0.10%
2022/02/23	0	0.00	4	42.40	42.40	-4	2,053	-0.19%
2022/02/21	1	43.35	0	0.00	43.40	1	2,121	0.05%
2022/02/14	0	0.00	1	43.50	42.70	-1	2,505	-0.04%
2022/02/08	0	0.00	1	43.35	43.70	-1	2,668	-0.04%
2022/02/07	1	42.85	0	0.00	42.90	1	2,678	0.04%
2022/01/25	6	41.42	0	0.00	41.25	6	2,745	0.22%
2022/01/24	1	41.90	0	0.00	41.85	1	2,822	0.04%
2022/01/17	0	0.00	1	43.30	43.45	-1	3,308	-0.03%
2022/01/14	0	0.00	1	43.55	43.50	-1	3,482	-0.03%
2022/01/13	0	0.00	1	44.15	44.25	-1	4,141	-0.02%
2022/01/11	0	0.00	8	45.20	44.50	-8	4,173	-0.19%
2022/01/10	1	44.50	0	0.00	44.70	1	4,154	0.02%
2022/01/06	1	45.40	0	0.00	45.20	1	4,178	0.02%
2022/01/05	1	45.85	1	45.70	45.35	0	4,189	0.00%
2022/01/04	0	0.00	4	44.80	45.10	-4	4,176	-0.10%
2022/01/03	1	45.25	0	0.00	44.85	1	4,206	0.02%
2021/12/30	1	45.15	1	45.00	45.25	0	4,244	0.00%
2021/12/29	0	0.00	1	45.55	45.35	-1	4,370	-0.02%
2021/12/28	0	0.00	1	44.95	44.80	-1	4,372	-0.02%
2021/12/27	0	0.00	2	44.90	44.95	-2	4,438	-0.05%
2021/12/24	1	45.40	1	45.20	44.90	0	4,811	0.00%
2021/12/23	4	44.86	1	44.65	44.80	3	5,005	0.06%
2021/12/17	0	0.00	5	43.30	43.05	-5	5,268	-0.09%
2021/12/16	19	43.32	10	43.45	43.05	9	5,253	0.17%
2021/12/15	2	43.60	0	0.00	43.55	2	5,231	0.04%
2021/12/14	0	0.00	4	43.38	43.25	-4	5,238	-0.08%
2021/12/13	0	0.00	3	43.20	43.30	-3	5,242	-0.06%
2021/12/08	12	44.47	2	45.10	44.30	10	5,196	0.19%
2021/12/06	10	45.30	12	44.73	45.35	-2	5,120	-0.04%
2021/12/03	1	44.80	0	0.00	44.95	1	5,122	0.02%
2021/12/01	0	0.00	1	45.30	45.15	-1	5,170	-0.02%
2021/11/29	1	44.70	0	0.00	44.50	1	5,193	0.02%
2021/11/26	0	0.00	1	45.00	44.70	-1	5,164	-0.02%
2021/11/23	7	45.59	0	0.00	45.95	7	5,135	0.14%
2021/11/19	9	45.44	0	0.00	45.00	9	5,067	0.18%
2021/11/18	11	45.29	10	45.20	45.60	1	5,047	0.02%
2021/11/16	2	45.65	14	45.11	45.65	-12	4,981	-0.24%
2021/11/15	7	43.34	8	43.80	43.95	-1	4,853	-0.02%
2021/11/12	1	43.50	10	43.60	43.60	-9	4,821	-0.19%
2021/11/11	0	0.00	8	43.30	43.25	-8	4,783	-0.17%
2021/11/10	1	42.35	0	0.00	42.60	1	4,747	0.02%
2021/11/09	1	42.25	0	0.00	42.55	1	4,734	0.02%
2021/11/08	2	42.03	1	41.90	42.05	1	4,663	0.02%
2021/11/05	1	41.00	0	0.00	41.25	1	4,663	0.02%
2021/11/04	15	41.12	10	40.80	40.95	5	4,715	0.11%
2021/11/02	0	0.00	1	41.70	41.25	-1	4,741	-0.02%
2021/11/01	10	41.80	6	41.86	42.05	4	4,685	0.09%
2021/10/29	0.1	41.10	7	41.20	41.15	-6.9	4,661	-0.15%
2021/10/28	4	40.90	6	40.37	41.10	-2	4,626	-0.04%
2021/10/27	10	39.40	1	39.50	39.75	9	4,571	0.20%
2021/10/26	23.5	39.38	0	0.00	39.35	23.5	4,630	0.51%
2021/10/25	16	39.67	19	40.62	40.20	-3	4,527	-0.07%
2021/10/22	4	41.45	105	41.25	41.50	-101	4,748	-2.13%	大賣/鉅額交易
2021/10/21	226.1	41.68	208.6	41.24	41.30	17.5	4,695	0.37%	大買/大賣/
2021/10/15	20	45.80	0	0.00	45.75	20	4,047	0.49%
2021/10/13	0	0.00	1	45.70	45.85	-1	4,126	-0.02%
2021/10/06	23	47.47	0	0.00	46.50	23	4,154	0.55%
2021/10/05	0	0.00	1	46.20	46.20	-1	4,050	-0.02%
2021/10/04	6	46.73	0	0.00	46.40	6	4,066	0.15%
2021/10/01	4	48.29	10	49.50	46.50	-6	4,025	-0.15%
2021/09/30	7	48.76	22	48.68	48.75	-15	3,694	-0.41%
2021/09/29	48	48.95	20	49.04	48.70	28	3,488	0.80%
2021/09/16	10.5	46.50	0	0.00	46.30	10.5	3,559	0.29%
2021/09/15	0	0.00	1	45.90	46.05	-1	3,606	-0.03%
2021/09/14	1	45.45	0	0.00	45.50	1	3,755	0.03%
2021/09/09	11	44.85	0	0.00	45.10	11	4,336	0.25%
2021/09/08	2	45.15	0	0.00	45.00	2	4,384	0.05%
2021/09/07	7	45.96	2	45.95	46.00	5	4,414	0.11%
2021/09/06	57	48.13	1	47.95	47.85	56	4,409	1.27%
2021/09/03	0	0.00	5	49.01	48.70	-5	4,376	-0.11%
2021/09/02	0	0.00	1	48.75	48.50	-1	4,359	-0.02%
2021/08/31	0	0.00	1	48.50	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	2	48.60	48.50	-2	4,467	-0.04%
2021/08/27	0	0.00	1	47.90	47.70	-1	4,510	-0.02%
2021/08/26	2	47.73	0	0.00	47.60	2	4,563	0.04%
2021/08/25	0	0.00	2	47.60	47.70	-2	4,605	-0.04%
2021/08/19	1	46.10	0	0.00	46.00	1	4,764	0.02%
2021/08/18	2	46.30	0	0.00	46.70	2	4,801	0.04%
2021/08/17	0.1	46.50	0	0.00	46.15	0.1	4,891	0.00%
2021/08/16	0	0.00	2	46.00	46.45	-2	4,928	-0.04%
2021/08/13	42	47.14	7	47.70	47.10	35	4,912	0.71%
2021/08/12	10	47.50	0	0.00	47.60	10	4,969	0.20%
2021/08/11	1	47.35	0	0.00	47.35	1	5,088	0.02%
2021/08/10	18	48.70	4	48.58	48.20	14	5,155	0.27%
2021/08/09	1	49.30	1	49.50	49.20	0	5,268	0.00%
2021/08/06	2	50.30	0	0.00	50.00	2	5,382	0.04%
2021/08/05	1	50.70	0	0.00	50.60	1	5,546	0.02%
2021/08/04	20	50.60	10	50.85	50.90	10	5,830	0.17%
2021/08/03	1	50.20	0	0.00	50.20	1	5,928	0.02%
2021/08/02	0	0.00	2	50.30	50.10	-2	5,988	-0.03%
2021/07/30	3	49.90	10	50.05	50.50	-7	6,044	-0.12%
2021/07/29	26	50.19	6	49.96	50.20	20	6,132	0.33%
2021/07/28	34	50.87	21	50.69	50.30	13	6,125	0.21%
2021/07/27	11	50.25	3	50.83	51.00	8	6,037	0.13%
2021/07/26	22	50.09	0	0.00	49.75	22	6,042	0.36%
2021/07/23	10	49.55	8	49.50	49.55	2	6,086	0.03%
2021/07/21	1	49.75	0	0.00	49.05	1	6,317	0.02%
2021/07/20	3	49.93	0	0.00	49.80	3	6,381	0.05%
2021/07/19	0	0.00	2	50.50	50.80	-2	6,457	-0.03%
2021/07/15	10	49.10	2	49.50	50.20	8	6,934	0.12%
2021/07/14	5	49.12	0	0.00	49.05	5	7,047	0.07%
2021/07/13	19	50.36	4	50.33	49.70	15	7,214	0.21%
2021/07/12	11	49.70	8	49.85	49.70	3	7,453	0.04%
2021/07/09	14	49.19	0	0.00	49.10	14	7,525	0.19%
2021/07/08	6	49.79	0	0.00	49.80	6	7,848	0.08%
2021/07/07	14	49.99	0	0.00	49.90	14	8,285	0.17%
2021/07/06	1	49.90	0	0.00	49.90	1	8,754	0.01%
2021/07/05	3	50.33	1	49.95	50.40	2	9,480	0.02%
2021/07/02	27	49.91	0	0.00	50.00	27	9,650	0.28%
2021/07/01	18	50.02	2	50.10	50.00	16	9,895	0.16%
2021/06/30	0	0.00	0.1	51.20	50.80	-0.1	10,034	0.00%
2021/06/29	1	50.50	10	50.60	50.50	-9	10,099	-0.09%
2021/06/28	30	51.17	1	51.30	51.00	29	10,209	0.28%
2021/06/25	9	52.94	22	53.00	52.30	-13	10,177	-0.13%
2021/06/24	23	52.67	0	0.00	52.30	23	10,163	0.23%
2021/06/23	15	52.43	5	52.66	53.00	10	10,154	0.10%
2021/06/22	23	53.44	16	52.61	53.00	7	10,174	0.07%
2021/06/21	14	49.83	0.2	50.31	50.20	13.8	9,833	0.14%
2021/06/17	0	0.00	1	50.50	51.30	-1	10,040	-0.01%
2021/06/16	22	50.32	3.3	50.05	49.95	18.7	10,130	0.18%
2021/06/15	12	50.18	0	0.00	50.00	12	10,400	0.12%
2021/06/11	1.2	49.58	0.7	49.65	50.00	0.5	10,559	0.00%
2021/06/10	0	0.00	2	48.98	49.15	-2	10,789	-0.02%
2021/06/09	14	49.00	0	0.00	48.70	14	11,185	0.13%
2021/06/08	1	49.35	0	0.00	49.40	1	11,737	0.01%
2021/06/07	1	49.50	0	0.00	50.00	1	12,061	0.01%
2021/06/04	18	51.15	1	51.00	50.30	17	12,105	0.14%
2021/06/03	7	50.76	0	0.00	50.70	7	12,176	0.06%
2021/06/02	6	51.13	2	51.05	51.00	4	12,397	0.03%
2021/05/31	3	51.30	2	51.20	51.20	1	13,051	0.01%
2021/05/28	2	51.50	0	0.00	51.20	2	13,746	0.01%
2021/05/27	0	0.00	3	50.37	51.50	-3	13,815	-0.02%
2021/05/26	1	49.85	1	49.80	50.40	0	13,869	0.00%
2021/05/25	2	49.35	3	49.75	49.80	-1	13,915	-0.01%
2021/05/21	2	48.38	3	48.05	48.10	-1	14,176	-0.01%
2021/05/20	5	48.77	4	48.63	47.55	1	14,394	0.01%
2021/05/19	3	47.70	3	47.87	48.80	0	14,474	0.00%
2021/05/18	2	46.45	3	47.57	47.45	-1	14,584	-0.01%
2021/05/17	12.2	44.27	2	45.70	44.65	10.2	14,712	0.07%
2021/05/14	6	48.62	5	48.57	47.50	1	14,647	0.01%
2021/05/13	38.1	47.15	1	47.20	47.00	37.1	14,627	0.25%
2021/05/12	2.2	45.84	26	47.01	45.75	-23.8	14,724	-0.16%
2021/05/11	21.1	49.77	4	50.48	49.20	17.1	14,627	0.12%
2021/05/10	4	52.78	7	52.34	52.00	-3	15,070	-0.02%
2021/05/07	1	52.30	1	52.50	52.50	0	15,779	0.00%
2021/05/06	4	51.80	1	52.00	51.70	3	15,779	0.02%
2021/05/05	2	50.23	5	49.84	49.50	-3	15,623	-0.02%
2021/05/04	17.2	50.80	3	49.42	49.35	14.2	15,716	0.09%
2021/05/03	28.2	52.63	13	52.22	52.00	15.2	15,725	0.10%
2021/04/29	2	53.40	0	0.00	53.50	2	15,766	0.01%
2021/04/28	3.2	53.96	12	53.48	53.50	-8.8	15,790	-0.06%
2021/04/27	2	54.90	3	54.10	54.10	-1	15,841	-0.01%
2021/04/26	16	54.36	5	54.20	54.20	11	15,879	0.07%
2021/04/23	6	53.45	5.7	54.22	53.70	0.3	16,025	0.00%
2021/04/22	53	54.68	17	54.81	54.10	36	16,084	0.22%
2021/04/21	22	56.36	44	56.80	56.30	-22	15,904	-0.14%
2021/04/20	6	55.47	1	55.70	56.00	5	15,756	0.03%
2021/04/19	2	56.00	2	56.25	56.30	0	15,798	0.00%
2021/04/16	5	55.08	4	55.83	56.10	1	15,903	0.01%
2021/04/15	8	53.83	9	53.98	53.70	-1	15,762	-0.01%
2021/04/14	29	53.79	5	53.48	54.10	24	15,998	0.15%
2021/04/13	17	57.24	15	56.19	55.40	2	16,006	0.01%
2021/04/12	23	57.07	32.2	56.53	56.40	-9.2	15,934	-0.06%
2021/04/09	12	55.91	23.3	56.30	57.30	-11.3	16,319	-0.07%
2021/04/08	11	55.02	5	54.76	54.30	6	16,049	0.04%
2021/04/07	18	54.14	24	54.23	54.40	-6	16,015	-0.04%
2021/04/06	9	53.61	3	53.50	53.40	6	16,165	0.04%
2021/04/01	2	52.60	1	53.00	52.70	1	16,164	0.01%
2021/03/31	10.5	53.81	14	53.61	52.80	-3.5	16,177	-0.02%
2021/03/30	8	53.04	7	53.60	53.50	1	16,210	0.01%
2021/03/29	3	53.07	17	53.56	53.50	-14	16,443	-0.09%
2021/03/26	35	52.31	3	52.20	52.60	32	16,622	0.19%
2021/03/25	17	52.52	23	51.90	51.80	-6	16,865	-0.04%
2021/03/24	3	53.50	4	53.40	53.20	-1	17,349	-0.01%
2021/03/23	6	54.05	1	54.10	53.90	5	17,498	0.03%
2021/03/22	27	53.38	8	53.31	53.20	19	17,696	0.11%
2021/03/19	5	54.04	10	54.10	54.00	-5	18,236	-0.03%
2021/03/18	36	55.11	62	55.03	55.00	-26	18,672	-0.14%
2021/03/17	34	54.21	9	54.27	53.80	25	19,532	0.13%
2021/03/16	16	55.36	23	55.22	54.70	-7	20,212	-0.03%
2021/03/15	20	55.28	29	55.41	55.10	-9	20,601	-0.04%
2021/03/12	118	54.78	118	54.96	54.60	0	21,284	0.00%	大買/大賣/
2021/03/11	2	53.25	7	53.81	53.10	-5	21,124	-0.02%
2021/03/10	9	51.90	1	52.10	52.00	8	21,286	0.04%
2021/03/09	8	52.75	47	51.88	51.80	-39	21,847	-0.18%
2021/03/05	6	51.95	6	52.45	51.40	0	22,218	0.00%
2021/03/04	58	53.54	37.1	54.17	52.70	21	22,943	0.09%
2021/03/03	34	52.84	73	52.35	53.90	-39	23,991	-0.16%
2021/03/02	39	50.54	22	50.87	50.20	17	24,507	0.07%
2021/02/26	1	49.85	0	0.00	50.10	1	26,263	0.00%
2021/02/25	20	50.40	27	50.76	50.40	-7	26,622	-0.03%
2021/02/24	33	50.69	15	51.14	50.40	18	26,877	0.07%
2021/02/23	15	51.66	13	51.70	51.70	2	27,023	0.01%
2021/02/22	22	51.20	1	50.30	51.40	21	27,601	0.08%
2021/02/19	11	50.46	60	49.90	50.00	-49	27,761	-0.18%
2021/02/18	14	50.34	14	50.01	50.50	0	27,860	0.00%
2021/02/17	0	0.00	12	48.90	49.30	-12	27,884	-0.04%
2021/02/04	22	47.95	22	47.97	47.45	0	28,067	0.00%
2021/02/03	3	47.73	1	47.40	47.20	2	28,193	0.01%
2021/02/02	0	0.00	50	46.85	46.70	-50	28,299	-0.18%
2021/02/01	73	47.17	1	46.25	46.75	72	28,457	0.25%
2021/01/29	157	49.60	158	48.83	47.90	-1	28,128	0.00%	大買/大賣/
2021/01/28	50.1	47.06	0	0.00	46.55	50.1	28,220	0.18%
2021/01/27	0	0.00	3	47.08	47.70	-3	28,560	-0.01%
2021/01/26	0	0.00	1	47.35	47.15	-1	29,167	0.00%
2021/01/25	3	47.88	34	48.21	48.10	-31	29,673	-0.10%
2021/01/22	0	0.00	1	47.15	46.45	-1	30,115	0.00%
2021/01/21	0	0.00	2	45.20	45.40	-2	30,797	-0.01%
2021/01/20	27	45.49	3	46.12	45.30	24	32,476	0.07%
2021/01/19	1	48.50	29	48.55	47.55	-28	32,656	-0.09%
2021/01/18	3	45.25	5	45.40	47.65	-2	33,008	-0.01%
2021/01/15	22	47.13	0	0.00	47.05	22	33,369	0.07%
2021/01/14	1	48.05	6	47.98	48.10	-5	33,472	-0.01%
2021/01/13	5	48.04	1	48.00	48.20	4	33,635	0.01%
2021/01/12	4	48.76	3	48.35	48.25	1	33,857	0.00%
2021/01/11	6	49.43	17	49.57	49.45	-11	34,026	-0.03%
2021/01/08	42.3	48.69	31	48.11	48.20	11.3	34,121	0.03%
2021/01/07	18	48.68	17	48.87	47.75	1	34,457	0.00%
2021/01/06	56	47.45	20	47.38	47.10	36	35,051	0.10%
2021/01/05	26	49.03	11	48.71	48.65	15	35,154	0.04%
2021/01/04	95	50.29	57	50.99	49.10	38	35,607	0.11%
2020/12/31	21	53.84	14	53.84	53.60	7	35,064	0.02%
2020/12/30	1	55.50	4	56.00	56.20	-3	34,948	-0.01%
2020/12/29	13	56.74	5	55.82	55.90	8	35,653	0.02%
2020/12/28	5	55.44	9	55.59	55.20	-4	35,848	-0.01%
2020/12/25	3	55.00	7	54.70	54.60	-4	36,510	-0.01%
2020/12/24	2	55.10	0	0.00	54.70	2	36,688	0.01%
2020/12/23	101	54.38	98	55.51	54.30	3	36,828	0.01%	大買/
2020/12/22	10	54.23	1	55.30	53.10	9	37,382	0.02%
2020/12/21	41	55.06	32	55.07	55.50	9	37,567	0.02%
2020/12/18	14	55.62	17	55.61	55.80	-3	38,202	-0.01%
2020/12/17	12	52.90	50.8	53.00	53.00	-38.8	38,116	-0.10%
2020/12/16	55	54.29	3	54.17	54.20	52	38,160	0.14%
2020/12/15	17	52.87	2	52.60	51.80	15	38,056	0.04%
2020/12/14	8	56.18	0	0.00	55.60	8	37,801	0.02%
2020/12/11	27	57.46	13	57.03	55.80	14	37,521	0.04%
2020/12/10	43	63.06	54	63.30	61.70	-11	36,688	-0.03%
2020/12/09	5	61.94	15	62.34	63.30	-10	36,539	-0.03%
2020/12/08	36	60.64	38	60.76	61.50	-2	37,342	-0.01%
2020/12/07	6	57.48	11	57.68	58.20	-5	37,134	-0.01%
2020/12/04	94	57.06	78	56.59	57.30	16	37,103	0.04%
2020/12/03	30	58.66	22	58.88	58.30	8	37,234	0.02%
2020/12/02	2	58.20	2	57.60	57.40	0	37,364	0.00%
2020/12/01	5	59.02	11	57.90	58.00	-6	38,275	-0.02%
2020/11/30	41	57.96	18	58.18	58.50	23	38,300	0.06%
2020/11/27	91	57.56	116.6	57.77	56.70	-25.6	37,928	-0.07%	大賣/
2020/11/26	36	56.05	24	56.28	55.60	12	37,034	0.03%
2020/11/25	67	53.86	71	54.44	56.10	-4	36,177	-0.01%
2020/11/24	84	51.14	82	51.43	51.00	2	34,519	0.01%
2020/11/23	3	49.57	3	50.57	50.90	0	34,095	0.00%
2020/11/20	5	49.90	14	50.19	49.65	-9	33,763	-0.03%
2020/11/19	3	50.58	10	50.48	50.30	-7	33,458	-0.02%
2020/11/18	11	49.77	55	48.40	49.75	-44	32,719	-0.13%
2020/11/17	0	0.00	1	47.75	47.65	-1	32,390	0.00%
2020/11/16	81	48.14	0	0.00	47.55	81	32,271	0.25%
2020/11/13	6	47.93	0	0.00	48.55	6	32,114	0.02%
2020/11/12	89	47.89	150	47.49	47.20	-61	32,031	-0.19%	大賣/
2020/11/11	12	48.51	1	48.50	48.65	11	32,081	0.03%
2020/11/10	119	48.24	120	48.89	48.80	-1	32,097	0.00%	大買/大賣/
2020/11/09	51	50.14	57	50.25	49.85	-6	31,720	-0.02%
2020/11/06	43	49.87	2	49.60	50.00	41	31,373	0.13%
2020/11/05	16	50.79	24	50.95	50.20	-8	31,123	-0.03%
2020/11/04	6	49.53	2	49.28	49.00	4	30,304	0.01%
2020/11/03	6	49.52	5	49.52	49.60	1	29,905	0.00%
2020/11/02	8	49.11	8	48.13	49.05	0	29,259	0.00%
2020/10/30	43.3	50.15	34	50.15	48.15	9.3	28,635	0.03%
2020/10/29	18	52.01	11	51.65	51.90	7	27,928	0.03%
2020/10/28	19	52.28	28	52.40	53.00	-9	27,143	-0.03%
2020/10/27	7	49.39	12	49.92	48.75	-5	25,399	-0.02%
2020/10/26	12	48.95	15.3	49.08	49.45	-3.3	25,117	-0.01%
2020/10/23	32	48.04	21	48.32	49.00	11	24,608	0.04%
2020/10/22	7	46.61	26	46.27	47.00	-19	24,019	-0.08%
2020/10/21	2	46.18	0	0.00	46.10	2	23,783	0.01%
2020/10/20	6	46.23	6	45.92	45.90	0	23,587	0.00%
2020/10/19	4	47.34	2	47.15	47.25	2	23,359	0.01%
2020/10/16	14	48.48	14	48.31	47.40	0	23,270	0.00%
2020/10/15	17	49.83	14	49.82	49.30	3	22,868	0.01%
2020/10/14	8	50.79	15	51.10	50.70	-7	22,361	-0.03%
2020/10/13	10	48.81	17	48.71	49.40	-7	21,443	-0.03%
2020/10/12	21	48.34	32	49.09	49.40	-11	20,980	-0.05%
2020/10/08	2	46.70	4	46.94	47.00	-2	20,214	-0.01%
2020/10/07	16	46.64	8	46.56	46.55	8	19,873	0.04%
2020/10/06	17	46.74	8	47.01	46.90	9	19,520	0.05%
2020/10/05	5	44.01	8	44.61	45.60	-3	18,668	-0.02%
2020/09/30	60	43.25	53	43.37	42.70	7	18,081	0.04%
2020/09/29	1	42.10	1	41.70	41.65	0	17,218	0.00%
2020/09/28	1	42.40	0	0.00	43.10	1	16,997	0.01%
2020/09/25	17	45.02	54	44.66	42.65	-37	16,664	-0.22%
2020/09/24	9	46.49	68	45.83	44.75	-59	15,808	-0.37%
2020/09/23	15	46.55	62	45.82	47.10	-47	15,373	-0.31%
2020/09/22	14	49.34	4	49.30	48.40	10	14,434	0.07%
2020/09/21	1	51.50	2	51.65	51.50	-1	13,840	-0.01%
2020/09/18	3	51.30	1	51.20	51.20	2	13,532	0.01%
2020/09/17	59	51.62	59	52.32	51.30	0	13,284	0.00%
2020/09/16	0	0.00	1	51.30	51.60	-1	12,833	-0.01%
2020/09/15	7	51.49	4	51.68	52.00	3	12,553	0.02%
2020/09/14	52	51.09	49	49.87	51.50	3	12,216	0.02%
2020/09/11	89	53.68	72	55.21	52.40	17	11,514	0.15%
2020/09/10	5	51.06	18.8	51.41	53.40	-13.8	10,049	-0.14%
2020/09/09	14	49.76	6	49.91	49.75	8	9,160	0.09%
2020/09/08	8	49.53	8	48.84	48.50	0	8,760	0.00%
2020/09/07	10	50.40	12	49.62	51.00	-2	8,130	-0.02%
2020/09/04	9	45.35	25	44.58	46.60	-16	7,381	-0.22%
2020/09/03	8	43.13	13	43.20	44.30	-5	6,205	-0.08%
2020/09/02	15	40.88	8	41.01	42.15	7	5,672	0.12%
2020/09/01	22	39.49	33	40.07	39.95	-11	5,137	-0.21%
2020/08/31	34	35.83	42	37.34	37.60	-8	4,513	-0.18%
2020/08/28	3	34.55	24	34.21	34.55	-21	4,125	-0.51%
2020/08/27	1	33.25	12	32.95	33.00	-11	3,918	-0.28%
2020/08/26	0	0.00	1	32.65	32.60	-1	3,893	-0.03%
2020/08/25	14	32.65	33	33.03	32.75	-19	3,897	-0.49%
2020/08/24	33	32.83	0	0.00	32.80	33	3,914	0.84%
2020/08/21	1	33.00	0	0.00	32.75	1	4,006	0.02%
2020/08/20	15	32.47	7	33.20	32.65	8	3,967	0.20%
2020/08/19	1	34.60	0	0.00	34.25	1	3,841	0.03%
2020/08/18	6	34.52	5	34.15	34.05	1	3,756	0.03%
2020/08/17	18	33.31	29	33.59	34.50	-11	3,596	-0.31%
2020/08/11	10	31.10	0	0.00	31.10	10	3,108	0.32%
2020/08/10	0	0.00	1	31.10	31.10	-1	3,180	-0.03%
2020/08/05	3	30.60	5	30.60	30.90	-2	3,318	-0.06%
2020/08/04	4	30.95	0	0.00	30.90	4	3,392	0.12%
2020/08/03	5	30.90	0	0.00	30.90	5	3,406	0.15%
2020/07/30	0	0.00	1	30.35	30.45	-1	3,316	-0.03%
2020/07/28	4	29.74	0	0.00	29.10	4	3,251	0.12%
2020/07/27	1	29.75	0	0.00	29.65	1	3,272	0.03%
2020/07/24	1	30.25	0	0.00	30.35	1	3,252	0.03%
2020/07/23	5	31.39	17	31.53	31.55	-12	3,207	-0.37%
2020/07/22	16	30.53	49	30.53	30.75	-33	3,084	-1.07%
2020/07/16	3	28.73	0	0.00	29.00	3	2,818	0.11%
2020/07/15	4	29.16	10	29.83	28.90	-6	2,787	-0.22%
2020/07/14	0	0.00	1	28.45	28.70	-1	2,724	-0.04%
2020/07/13	0	0.00	8	28.92	29.00	-8	2,715	-0.29%
2020/07/10	1	29.00	0	0.00	28.90	1	2,733	0.04%
2020/07/09	0	0.00	2	28.90	28.90	-2	2,707	-0.07%
2020/07/08	0	0.00	2	28.55	28.55	-2	2,702	-0.07%
2020/07/07	7	28.73	9	29.14	28.50	-2	2,705	-0.07%
2020/07/06	0	0.00	1	28.15	28.20	-1	2,648	-0.04%
2020/07/03	8	28.06	0	0.00	28.05	8	2,658	0.30%
2020/07/02	2	28.30	3	28.35	28.30	-1	2,692	-0.04%
2020/06/23	3	27.60	0	0.00	27.55	3	2,745	0.11%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/18	0	0.00	1	27.45	27.65	-1	2,775	-0.04%
2020/06/17	3	27.65	0	0.00	27.80	3	2,777	0.11%
2020/06/12	1	27.35	21	27.67	27.40	-20	2,906	-0.69%
2020/06/11	20	27.85	10	28.23	28.20	10	2,896	0.35%
2020/06/10	6	28.65	0	0.00	28.65	6	2,904	0.21%
2020/06/09	6	28.95	0	0.00	29.00	6	2,968	0.20%
2020/06/08	7	29.24	2	30.00	29.05	5	3,081	0.16%
2020/06/05	2	29.10	6	28.70	29.20	-4	3,054	-0.13%
2020/06/03	16	28.09	1	28.10	28.10	15	3,093	0.48%
2020/05/28	1	29.30	31.5	28.77	29.20	-30.5	2,941	-1.04%
2020/05/27	0	0.00	2	28.20	28.00	-2	2,845	-0.07%
2020/05/25	0	0.00	1	27.65	27.70	-1	2,892	-0.03%
2020/05/21	0	0.00	0.3	27.50	27.65	-0.3	2,917	-0.01%
2020/05/20	0	0.00	6	27.57	27.60	-6	2,918	-0.21%
2020/05/19	6	27.77	1	28.10	27.70	5	2,894	0.17%
2020/05/18	0	0.00	1	27.60	27.55	-1	2,857	-0.03%
2020/05/15	0	0.00	5	27.55	27.55	-5	2,868	-0.17%
2020/05/14	1	27.70	0	0.00	27.50	1	2,833	0.04%
2020/05/12	5	27.20	5	27.06	27.65	0	2,768	0.00%
2020/05/11	0	0.00	1	27.00	27.20	-1	2,698	-0.04%
2020/05/05	2	25.28	0	0.00	25.35	2	2,800	0.07%
2020/05/04	1	24.85	0	0.00	24.85	1	2,837	0.04%
2020/04/30	0	0.00	10	24.95	25.30	-10	2,910	-0.34%
2020/04/29	2	25.03	0	0.00	25.00	2	2,926	0.07%
2020/04/27	0	0.00	1	24.85	24.90	-1	3,083	-0.03%
2020/04/21	2	24.00	0	0.00	23.60	2	3,509	0.06%
2020/04/20	1	24.40	0	0.00	24.50	1	3,495	0.03%
2020/04/17	0	0.00	10	24.50	24.40	-10	3,533	-0.28%
2020/04/15	0	0.00	6	24.08	24.40	-6	3,667	-0.16%
2020/04/08	0	0.00	8	23.38	23.35	-8	3,904	-0.20%
2020/04/07	0	0.00	18	23.09	23.15	-18	4,070	-0.44%
2020/03/31	0	0.00	1	22.25	22.35	-1	4,018	-0.02%
2020/03/24	1	21.25	0	0.00	20.85	1	3,954	0.03%
2020/03/20	21.6	20.80	2	21.08	20.70	19.6	3,963	0.50%
2020/03/19	8	19.89	0	0.00	19.70	8	3,930	0.20%
2020/03/18	15	21.98	0	0.00	21.85	15	3,853	0.39%
2020/03/17	0	0.00	8	21.77	21.70	-8	3,843	-0.21%
2020/03/16	6	22.10	2	22.65	22.20	4	3,825	0.10%
2020/03/13	1	21.60	0	0.00	22.35	1	3,768	0.03%
2020/03/12	11	23.19	0	0.00	23.45	11	3,674	0.30%
2020/03/10	11	24.67	0	0.00	25.00	11	3,530	0.31%
2020/03/09	2	25.38	0	0.00	25.05	2	3,467	0.06%
2020/03/06	1	26.10	0	0.00	26.05	1	3,436	0.03%
2020/03/05	1	26.35	0	0.00	26.35	1	3,444	0.03%
2020/03/02	0	0.00	4	25.45	25.80	-4	3,465	-0.12%
2020/02/27	0	0.00	7	26.25	26.00	-7	3,421	-0.20%
2020/02/26	0	0.00	2	26.25	26.55	-2	3,373	-0.06%
2020/02/25	1	26.35	0	0.00	26.30	1	3,311	0.03%
2020/02/24	0	0.00	2	27.05	26.75	-2	3,251	-0.06%
2020/02/19	1	26.95	0	0.00	27.50	1	3,185	0.03%
2020/02/18	1	27.90	0	0.00	27.40	1	3,155	0.03%
2020/02/17	0	0.00	0.1	27.90	28.05	-0.1	3,170	0.00%
2020/02/14	2	27.40	0	0.00	27.45	2	3,146	0.06%
2020/02/13	8	27.79	1	27.70	27.55	7	3,075	0.23%
2020/02/12	1	27.90	0	0.00	28.05	1	3,030	0.03%
2020/02/11	2	28.20	6	28.01	28.05	-4	2,997	-0.13%
2020/02/10	11	28.13	0	0.00	28.20	11	2,951	0.37%
2020/02/07	10	28.70	1	28.45	28.40	9	2,903	0.31%
2020/02/06	10	28.60	3	28.90	28.70	7	2,842	0.25%
2020/02/05	2	28.00	1	27.65	27.80	1	2,690	0.04%
2020/02/04	0	0.00	10	27.55	27.60	-10	2,610	-0.38%
2020/02/03	2	26.30	1	26.65	26.90	1	2,527	0.04%
2020/01/30	2	26.68	2	26.80	26.45	0	2,344	0.00%
2020/01/20	1	27.70	0	0.00	27.75	1	2,227	0.04%
2020/01/17	6	27.58	2	27.50	27.15	4	2,170	0.18%
2020/01/16	9	27.59	3	27.87	27.85	6	2,020	0.30%
2020/01/13	15	25.95	0	0.00	25.95	15	1,732	0.87%
2020/01/10	1	25.90	0	0.00	26.00	1	1,698	0.06%
2020/01/09	1	26.45	1.8	26.19	26.45	-0.8	1,620	-0.05%
2020/01/08	0	0.00	1	25.25	25.15	-1	1,500	-0.07%
2020/01/07	1	25.30	10	25.32	25.45	-9	1,445	-0.62%
2020/01/03	2.1	25.62	8	25.39	25.60	-5.9	1,351	-0.44%
2020/01/02	26	25.10	2	25.25	25.55	24	1,251	1.92%
2019/12/31	4	24.40	8	24.78	24.30	-4	1,110	-0.36%
2019/12/25	0	0.00	18	22.80	22.70	-18	884	-2.04%
2019/12/24	0	0.00	1	22.50	22.45	-1	856	-0.12%
2019/12/18	0	0.00	1	22.00	22.00	-1	784	-0.13%
2019/12/11	0	0.00	1	21.35	21.30	-1	675	-0.15%
2019/12/06	5	21.35	0	0.00	21.30	5	680	0.73%
2019/11/28	0	0.00	1	21.70	21.70	-1	601	-0.17%
2019/11/22	0	0.00	5	21.35	21.35	-5	627	-0.80%
2019/11/20	0	0.00	1	21.35	21.35	-1	646	-0.15%
2019/11/14	0	0.00	5	21.34	21.35	-5	623	-0.80%
2019/11/05	5	20.50	0	0.00	20.50	5	529	0.94%
2019/11/04	0	0.00	0.8	20.40	20.50	-0.8	533	-0.14%
2019/11/01	1	20.35	0	0.00	20.40	1	539	0.19%
2019/10/29	2	20.30	0	0.00	20.30	2	570	0.35%
2019/10/22	1	20.20	0	0.00	20.40	1	576	0.17%
2019/10/15	0	0.00	3	20.30	20.30	-3	569	-0.53%
2019/10/07	0.5	20.20	0	0.00	20.20	0.5	580	0.09%
2019/10/04	0	0.00	0.3	20.10	20.20	-0.3	580	-0.04%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/18	0	0.00	3	20.35	20.35	-3	660	-0.45%
2019/08/29	0	0.00	1.8	20.08	20.15	-1.8	695	-0.25%
2019/07/30	2	21.00	0	0.00	21.00	2	897	0.22%
2019/06/28	0	0.00	1	21.25	21.20	-1	937	-0.11%
2019/06/24	1	21.30	0	0.00	21.30	1	924	0.11%
2019/06/19	0	0.00	0.3	21.00	21.10	-0.3	909	-0.03%
2019/06/17	0	0.00	4	21.00	21.05	-4	898	-0.45%
2019/06/10	0	0.00	5.3	20.95	21.15	-5.3	884	-0.59%
2019/05/29	0	0.00	0	20.65	20.80	0	857	0.00%
2019/05/17	0	0.00	10	21.10	21.15	-10	749	-1.33%
2019/05/13	0	0.00	1	21.50	21.25	-1	668	-0.15%
2019/05/03	0	0.00	2	20.95	20.80	-2	534	-0.37%
2019/04/26	1	20.85	3	20.78	20.80	-2	513	-0.39%
2019/04/25	2	21.03	0	0.00	20.95	2	499	0.40%
2019/03/29	2	20.60	0	0.00	20.65	2	402	0.50%
2019/03/11	2	20.30	0	0.00	20.35	2	413	0.48%
2019/02/12	0	0.00	1	20.30	20.35	-1	428	-0.23%
2019/01/22	0	0.00	1	19.80	19.75	-1	461	-0.22%
2019/01/14	1	19.50	0	0.00	19.50	1	527	0.18%
2019/01/07	2	19.40	1	19.55	19.55	1	590	0.17%
2018/12/25	2	18.98	0	0.00	19.05	2	892	0.22%
2018/12/20	1	19.60	0	0.00	19.50	1	875	0.11%
2018/12/19	0	0.00	3	19.60	19.70	-3	872	-0.34%
2018/12/04	0	0.00	5	20.25	20.20	-5	939	-0.53%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/30	0	0.00	1	20.25	20.25	-1	942	-0.11%
2018/11/16	0	0.00	2	20.30	20.35	-2	1,053	-0.19%
2018/11/12	1	20.40	0	0.00	20.45	1	1,048	0.10%
2018/11/07	0	0.00	8	20.62	20.60	-8	1,041	-0.77%
2018/11/01	1	20.25	0	0.00	20.30	1	1,075	0.09%
2018/10/30	1	19.95	0	0.00	19.95	1	1,068	0.09%
2018/10/29	0	0.00	1	20.00	19.95	-1	1,069	-0.09%
2018/10/26	1	19.85	0	0.00	19.90	1	1,064	0.09%
2018/10/24	0	0.00	4	20.25	20.40	-4	1,053	-0.38%
2018/10/22	0	0.00	1	20.75	20.65	-1	1,056	-0.09%
2018/10/18	0	0.00	2	20.48	20.50	-2	1,042	-0.19%
2018/10/11	4	20.25	2	20.00	20.15	2	1,099	0.18%
2018/10/09	0	0.00	2	20.90	20.85	-2	1,090	-0.18%
2018/10/08	2	21.15	0	0.00	21.20	2	1,085	0.18%
2018/10/05	4	21.39	0	0.00	21.10	4	1,073	0.37%
2018/10/04	6	21.76	2	21.73	21.65	4	1,037	0.39%
2018/10/03	0	0.00	4	20.90	21.00	-4	961	-0.42%
2018/09/11	3	20.05	0	0.00	20.15	3	1,040	0.29%
2018/09/07	1	20.25	0	0.00	20.05	1	1,050	0.10%
2018/08/30	1	20.60	0	0.00	20.45	1	1,183	0.08%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/08/28	2	21.50	0	0.00	21.40	2	1,159	0.17%
2018/08/13	1	20.90	0	0.00	20.85	1	1,204	0.08%
2018/07/26	0	0.00	10	21.75	21.75	-10	1,304	-0.77%
2018/07/23	0	0.00	2	21.70	21.70	-2	1,310	-0.15%
2018/07/18	0	0.00	1	21.50	21.35	-1	1,331	-0.08%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/05	5	20.30	0	0.00	20.25	5	1,458	0.34%
2018/07/04	5	20.50	0	0.00	20.55	5	1,634	0.31%
2018/06/29	10	20.90	0	0.00	21.00	10	2,173	0.46%
2018/06/27	1	20.70	0	0.00	20.70	1	2,499	0.04%
2018/06/22	1	20.65	0	0.00	20.65	1	2,622	0.04%
2018/06/20	10	20.80	0	0.00	20.75	10	2,617	0.38%
2018/06/13	0	0.00	2	21.20	21.20	-2	2,530	-0.08%
2018/06/11	2	20.85	0	0.00	20.80	2	2,497	0.08%
2018/06/08	1.5	20.98	0	0.00	20.95	1.5	2,489	0.06%
2018/06/07	2	21.05	0	0.00	21.20	2	2,500	0.08%
2018/06/06	0	0.00	0.3	20.95	20.95	-0.3	2,495	-0.01%
2018/06/05	0	0.00	2	21.20	21.00	-2	2,482	-0.08%
2018/06/04	0	0.00	2	21.15	21.20	-2	2,475	-0.08%
2018/06/01	2	21.00	1	21.05	21.00	1	2,466	0.04%
2018/05/30	1	20.85	0.2	20.65	20.75	0.8	2,468	0.03%
2018/05/28	6	20.98	0	0.00	20.85	6	2,461	0.24%
2018/05/16	3	21.13	0	0.00	21.10	3	2,422	0.12%
2018/05/15	0	0.00	1	21.85	21.50	-1	2,416	-0.04%
2018/05/07	6	20.62	0	0.00	20.55	6	2,420	0.25%
2018/05/04	2	20.80	0	0.00	20.80	2	2,406	0.08%
2018/05/03	0	0.00	2	20.90	20.90	-2	2,417	-0.08%
2018/05/02	2	21.00	0	0.00	21.00	2	2,425	0.08%
2018/04/26	1	21.40	1	21.60	21.30	0	2,431	0.00%
2018/04/25	1	21.60	10	21.45	21.55	-9	2,426	-0.37%
2018/04/24	1	21.40	0	0.00	21.65	1	2,429	0.04%
2018/04/13	1	22.40	0	0.00	22.40	1	2,328	0.04%
2018/04/12	0	0.00	3	22.65	22.85	-3	2,309	-0.13%
2018/04/11	0	0.00	1	23.40	23.30	-1	2,292	-0.04%
2018/04/10	11	22.95	3	24.07	22.80	8	2,251	0.36%
2018/04/09	2	23.88	23	23.85	24.40	-21	2,110	-0.99%
2018/04/03	2	22.35	3	22.73	22.70	-1	1,772	-0.06%
2018/04/02	7	22.07	6	21.90	21.90	1	1,670	0.06%
2018/03/31	0	0.00	2	21.93	22.00	-2	1,676	-0.12%
2018/03/30	6	22.27	25	22.69	22.00	-19	1,650	-1.15%
2018/03/29	4	21.11	4	21.70	21.60	0	1,451	0.00%
2018/03/28	0	0.00	1	20.80	20.65	-1	1,417	-0.07%
2018/03/19	0	0.00	7	21.16	20.95	-7	1,919	-0.36%
2018/03/16	0	0.00	2	20.70	20.80	-2	1,965	-0.10%
2018/02/26	3	20.37	4	20.45	20.40	-1	2,767	-0.04%
2018/02/23	2.3	20.32	0	0.00	20.45	2.3	2,817	0.08%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/09	0	0.00	2	20.10	20.05	-2	2,838	-0.07%
2018/02/07	32	20.27	0	0.00	20.05	32	2,834	1.13%
2018/02/06	1	19.90	0	0.00	19.80	1	2,837	0.04%
2018/02/05	1	20.55	0	0.00	20.85	1	2,805	0.04%
2018/01/31	2	21.05	0	0.00	21.10	2	2,960	0.07%
2018/01/30	1	21.50	0	0.00	21.10	1	2,999	0.03%
2018/01/22	2	21.80	0.2	21.75	21.75	1.8	3,025	0.06%
2018/01/19	5	22.10	2	22.10	21.95	3	3,046	0.10%
2018/01/17	2	22.45	0	0.00	22.40	2	3,080	0.06%
2018/01/16	0	0.00	1	22.10	22.05	-1	3,072	-0.03%
2018/01/10	2	22.08	5	22.05	21.90	-3	3,220	-0.09%
2018/01/08	0	0.00	2	22.25	22.20	-2	3,341	-0.06%
2018/01/04	0	0.00	101	22.35	22.40	-101	3,402	-2.97%	大賣/鉅額交易