中興電 (1513)-元大-淡水券商分點個股進出

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
166.5
漲跌
▲2.5
漲幅
+1.52%
成交量
3,985張
產業
上市電機機械類股
1275人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/06/03	3	165.67	5	166.30	166.50	-2	39,590	-0.01%
2024/05/31	5.1	166.39	1	168.50	164.00	4.1	40,289	0.01%
2024/05/30	4	167.25	2	167.75	167.00	2	41,361	0.00%
2024/05/29	3.2	168.87	2	168.75	168.50	1.2	42,364	0.00%
2024/05/28	6	168.75	5.2	168.81	168.50	0.8	43,941	0.00%
2024/05/27	16	168.81	6.1	168.02	168.50	9.9	45,219	0.02%
2024/05/24	8	163.56	6.8	162.03	163.50	1.3	46,682	0.00%
2024/05/23	6.7	162.75	20.2	161.69	162.00	-13.6	48,301	-0.03%
2024/05/22	1	165.55	2	166.74	165.00	-1	49,386	0.00%
2024/05/21	3.7	168.20	4	168.25	167.50	-0.3	49,850	0.00%
2024/05/20	4.5	170.33	1	172.50	169.50	3.5	50,543	0.01%
2024/05/17	5.1	169.59	3.1	169.52	170.50	2	50,957	0.00%
2024/05/16	2	168.50	2.1	170.95	169.00	-0.1	51,868	0.00%
2024/05/15	3.1	169.39	3.3	169.70	168.00	-0.2	52,426	0.00%
2024/05/14	13.8	169.05	13.3	168.45	167.00	0.5	52,511	0.00%
2024/05/13	30.1	171.18	8	169.50	167.50	22.1	52,430	0.04%
2024/05/10	6	179.17	9.1	179.88	178.00	-3.1	52,537	-0.01%
2024/05/09	6.1	180.67	14	179.89	179.50	-7.9	52,796	-0.02%
2024/05/08	27.2	185.20	18.4	183.90	184.00	8.8	52,697	0.02%
2024/05/07	10	178.80	11	177.05	180.00	-1	52,419	0.00%
2024/05/06	6.4	175.77	10.1	177.98	177.50	-3.7	52,282	-0.01%
2024/05/03	19.2	179.82	25.4	179.06	178.50	-6.1	52,072	-0.01%
2024/05/02	8.4	183.12	4	183.75	181.50	4.4	51,753	0.01%
2024/04/30	20.4	183.38	10	184.55	184.00	10.4	51,643	0.02%
2024/04/29	10.2	186.15	9.4	187.23	186.00	0.7	51,533	0.00%
2024/04/26	11.2	190.83	9.1	191.56	188.50	2.1	51,334	0.00%
2024/04/25	11.1	191.42	20	192.35	191.00	-8.9	51,103	-0.02%
2024/04/24	33	192.24	21	192.52	194.50	12	50,876	0.02%
2024/04/23	24	186.90	15.2	187.76	188.50	8.9	50,409	0.02%
2024/04/22	19.4	195.04	44.1	196.40	185.00	-24.7	49,867	-0.05%
2024/04/19	44.4	200.32	61.5	198.31	197.50	-17	49,722	-0.03%
2024/04/18	41.5	209.31	38.4	205.57	203.50	3.2	48,651	0.01%
2024/04/17	34.7	203.07	53.7	202.79	209.50	-19	47,241	-0.04%
2024/04/16	70.3	194.51	61.2	195.11	190.50	9.1	46,063	0.02%
2024/04/15	71.5	206.54	59.6	205.65	203.00	11.9	45,031	0.03%
2024/04/12	77.6	202.36	65.6	205.22	212.00	11.9	43,106	0.03%
2024/04/11	24	191.43	111.9	192.05	193.00	-88	41,192	-0.21%	大賣/
2024/04/10	58.3	182.27	7.2	183.14	183.00	51.1	39,715	0.13%
2024/04/09	50.3	185.34	35.3	185.68	185.00	15	38,905	0.04%
2024/04/08	12	181.50	17	182.41	182.00	-5	37,888	-0.01%
2024/04/03	4.1	178.26	5	178.50	178.50	-0.9	37,537	0.00%
2024/04/02	5.1	179.59	8	179.81	178.50	-2.9	37,896	-0.01%
2024/04/01	21	179.17	17	180.29	177.50	4	37,647	0.01%
2024/03/29	19	177.26	13.1	177.01	179.50	6	37,363	0.02%
2024/03/28	10.1	178.52	10.2	178.59	177.00	-0.1	37,041	0.00%
2024/03/27	68.5	181.60	15.2	183.41	176.00	53.2	36,624	0.15%
2024/03/26	68.6	192.52	81.1	193.31	187.00	-12.4	35,782	-0.03%
2024/03/25	24	185.75	61.7	185.75	185.00	-37.6	34,312	-0.11%
2024/03/22	31.1	181.59	24	183.19	177.50	7.1	33,672	0.02%
2024/03/21	83.3	183.42	50.8	181.54	181.50	32.4	33,132	0.10%
2024/03/20	27.2	178.29	54	176.89	177.00	-26.8	32,525	-0.08%
2024/03/19	42.4	181.62	50	182.12	180.00	-7.6	32,176	-0.02%
2024/03/18	36.3	177.97	78.4	178.49	178.50	-42.1	31,332	-0.13%
2024/03/15	65.1	170.29	27.3	171.13	169.50	37.8	30,161	0.13%
2024/03/14	37.2	170.48	45	172.46	173.00	-7.8	29,428	-0.03%
2024/03/13	83.8	177.42	78.3	176.87	173.50	5.6	28,573	0.02%
2024/03/12	81	171.55	88.2	170.45	170.00	-7.2	27,673	-0.03%
2024/03/11	13.1	162.57	10	163.65	164.50	3	27,174	0.01%
2024/03/08	34.8	163.50	17.7	161.79	161.50	17.1	27,954	0.06%
2024/03/07	33.3	169.76	18.4	170.92	171.00	14.8	27,655	0.05%
2024/03/06	9.4	170.35	24.1	172.23	174.00	-14.7	27,315	-0.05%
2024/03/05	49.2	170.77	57.3	172.86	169.00	-8.1	26,916	-0.03%
2024/03/04	57.3	168.98	27.1	168.33	167.00	30.1	26,085	0.12%
2024/03/01	88.4	173.72	60.4	173.11	171.00	28	25,637	0.11%
2024/02/29	46.3	163.04	79.8	165.55	171.00	-33.5	25,071	-0.13%
2024/02/27	100.8	155.43	73	156.66	155.50	27.8	24,554	0.11%
2024/02/26	49.8	153.12	58.9	154.65	153.00	-9.1	23,116	-0.04%
2024/02/23	19	140.26	43.3	140.37	143.00	-24.3	21,278	-0.11%
2024/02/22	14	134.04	29	132.47	133.50	-15	20,025	-0.07%
2024/02/21	30	133.40	18.4	132.88	132.50	11.6	19,435	0.06%
2024/02/20	8.1	127.43	8	127.13	128.00	0.1	18,717	0.00%
2024/02/19	63.2	132.08	65.2	131.70	129.50	-1.9	18,222	-0.01%
2024/02/16	14	127.00	17.4	127.53	129.00	-3.3	17,327	-0.02%
2024/02/15	4	120.38	1	120.00	120.50	3	16,675	0.02%
2024/02/05	0	0.00	4.6	123.70	122.50	-4.6	16,458	-0.03%
2024/02/02	9.4	127.06	8	127.81	124.50	1.4	16,382	0.01%
2024/02/01	6.2	121.56	9	122.22	126.00	-2.8	15,842	-0.02%
2024/01/31	8.1	119.00	8	118.50	119.50	0.1	15,471	0.00%
2024/01/30	10.1	120.18	0	0.00	118.50	10.1	15,427	0.07%
2024/01/29	2.1	120.26	0	0.00	120.50	2.1	15,401	0.01%
2024/01/26	2	118.75	0	0.00	119.00	2	15,358	0.01%
2024/01/25	3.1	119.49	3	119.00	118.00	0.1	15,376	0.00%
2024/01/24	4.1	120.24	4	119.75	119.50	0.1	15,377	0.00%
2024/01/23	5.1	120.20	2	121.00	120.50	3	15,353	0.02%
2024/01/22	1	117.99	3	116.83	118.50	-2	15,229	-0.01%
2024/01/19	2	116.25	8	117.00	115.50	-6	15,158	-0.04%
2024/01/18	2	115.50	3	114.50	115.50	-1	15,123	-0.01%
2024/01/17	4	116.38	3	116.50	115.00	1	15,100	0.01%
2024/01/16	10.2	119.62	14	119.29	118.50	-3.9	15,014	-0.03%
2024/01/15	39.2	123.00	98.5	123.02	121.50	-59.3	14,985	-0.40%
2024/01/12	54	120.49	13	121.08	120.50	41	14,450	0.28%
2024/01/11	6	119.08	6	119.58	119.00	0	14,280	0.00%
2024/01/10	5.1	119.50	13	120.00	119.50	-7.9	14,256	-0.06%
2024/01/09	15	120.10	3.5	119.79	120.00	11.5	14,231	0.08%
2024/01/08	2	119.00	5.1	118.50	118.00	-3.1	14,041	-0.02%
2024/01/05	0	0.00	4	119.13	119.50	-4	13,983	-0.03%
2024/01/04	3	117.83	4.1	117.62	118.50	-1.1	13,953	-0.01%
2024/01/03	6.4	119.54	7	119.93	120.00	-0.6	13,844	0.00%
2024/01/02	1	118.50	8	118.69	119.00	-7	13,740	-0.05%
2023/12/29	13.5	115.96	4	115.38	116.50	9.5	13,628	0.07%
2023/12/28	20.7	120.86	25	120.36	119.00	-4.3	13,402	-0.03%
2023/12/27	1	116.00	1	116.50	116.00	0	13,064	0.00%
2023/12/26	11	116.23	0	0.00	116.50	11	13,137	0.08%
2023/12/25	5.3	118.29	2	118.25	117.50	3.2	13,135	0.02%
2023/12/21	5.1	115.50	0	0.00	115.00	5.1	13,158	0.04%
2023/12/20	6.1	117.09	0	0.00	117.50	6.1	13,256	0.05%
2023/12/19	5	117.70	27.1	116.80	117.00	-22.1	13,432	-0.16%
2023/12/18	2.1	121.00	0	0.00	120.50	2.1	13,267	0.02%
2023/12/15	8.1	122.99	8	125.88	122.00	0.1	13,270	0.00%
2023/12/14	5	125.00	2.1	125.93	125.00	2.9	12,954	0.02%
2023/12/13	7	124.93	7	125.14	124.50	0	12,770	0.00%
2023/12/12	3	125.67	4	126.38	125.00	-1	12,593	-0.01%
2023/12/11	0.5	125.50	1.1	124.17	126.00	-0.6	12,486	-0.01%
2023/12/08	10	126.65	11	126.50	126.00	-1	12,323	-0.01%
2023/12/07	19.3	130.79	27	130.11	126.50	-7.7	12,095	-0.06%
2023/12/06	33	128.94	20	127.75	126.50	13	11,279	0.12%
2023/12/05	21.5	128.63	21	128.98	129.50	0.5	10,637	0.00%
2023/12/04	9.2	124.66	15	125.23	126.50	-5.9	9,665	-0.06%
2023/12/01	10	121.60	10.3	121.71	120.50	-0.3	9,186	0.00%
2023/11/30	9	122.28	31	121.85	121.50	-22	8,955	-0.25%
2023/11/29	13	121.50	6.3	121.58	121.00	6.8	8,700	0.08%
2023/11/28	31.5	122.46	20	122.83	124.00	11.5	8,670	0.13%
2023/11/27	43.1	121.29	42	120.30	119.00	1.1	8,074	0.01%
2023/11/24	44.1	112.46	69.9	113.79	117.00	-25.9	7,031	-0.37%
2023/11/22	0.1	103.00	0	103.00	102.50	0	6,087	0.00%
2023/11/20	2	102.75	0.3	103.00	102.50	1.7	6,700	0.03%
2023/11/17	2	103.75	2	104.50	104.00	0	6,811	0.00%
2023/11/16	0	0.00	0.5	103.30	103.00	-0.5	7,063	-0.01%
2023/11/15	0	0.00	2	103.50	103.50	-2	7,245	-0.03%
2023/11/14	1	101.00	0	0.00	102.00	1	7,559	0.01%
2023/11/13	1	101.50	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	13	102.15	102.50	-13	7,809	-0.17%
2023/11/09	2.5	99.70	0	0.00	99.30	2.5	7,914	0.03%
2023/11/08	1	101.00	5	101.10	100.50	-4	8,173	-0.05%
2023/11/07	0.1	103.00	2	102.00	102.50	-2	8,286	-0.02%
2023/11/06	7.4	100.69	16	101.28	100.50	-8.6	8,595	-0.10%
2023/11/03	4.3	97.25	4	98.10	98.30	0.3	8,862	0.00%
2023/11/02	4	95.83	2	96.30	96.50	2	9,014	0.02%
2023/11/01	0.1	93.50	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	6.1	94.57	1	96.80	93.20	5.1	9,418	0.05%
2023/10/30	2	97.95	2	98.55	97.60	0	9,597	0.00%
2023/10/27	3	99.70	9	99.60	99.10	-6	10,035	-0.06%
2023/10/26	2	101.00	0	0.00	100.00	2	10,689	0.02%
2023/10/25	2.2	101.77	4.1	101.62	102.00	-1.9	10,942	-0.02%
2023/10/24	4	99.83	2	101.25	100.00	2	11,195	0.02%
2023/10/23	3.1	99.93	5	98.84	99.90	-1.9	11,515	-0.02%
2023/10/20	7	95.88	4	96.23	96.20	3	12,125	0.02%
2023/10/19	17	98.28	1	98.40	98.10	16	12,985	0.12%
2023/10/18	4	99.88	5	99.88	99.00	-1	15,240	-0.01%
2023/10/17	13	101.15	1	100.00	100.00	12	15,255	0.08%
2023/10/16	4	101.88	0	102.00	102.50	4	15,299	0.03%
2023/10/13	7	102.43	0	0.00	102.50	7	15,899	0.04%
2023/10/12	0	0.00	2	105.50	106.00	-2	16,830	-0.01%
2023/10/11	1	106.00	1	105.50	105.00	0	17,571	0.00%
2023/10/06	0	0.00	1	106.50	106.50	-1	17,839	-0.01%
2023/10/05	4	108.38	4.3	107.54	108.00	-0.3	18,353	0.00%
2023/10/04	0	0.00	1	106.00	106.00	-1	18,485	-0.01%
2023/10/03	0	0.00	1.1	108.00	107.50	-1.1	18,637	-0.01%
2023/10/02	4	108.50	9.4	108.68	109.00	-5.4	18,658	-0.03%
2023/09/28	1	107.00	19	106.87	107.50	-18	18,760	-0.10%
2023/09/27	5	106.60	1	105.00	106.00	4	18,958	0.02%
2023/09/26	10	106.40	19.1	106.60	106.50	-9.1	19,279	-0.05%
2023/09/25	10	106.05	9.1	106.17	106.50	0.9	19,535	0.00%
2023/09/22	19.1	101.51	16	101.51	102.00	3.1	19,807	0.02%
2023/09/21	4	98.80	14	98.43	98.70	-10	19,786	-0.05%
2023/09/20	0.2	99.32	6	99.75	100.50	-5.8	20,212	-0.03%
2023/09/19	7	101.86	1	101.00	101.00	6	21,159	0.03%
2023/09/18	1	101.50	1	101.50	101.50	0	21,570	0.00%
2023/09/15	1	103.00	0	104.00	103.50	1	21,917	0.00%
2023/09/14	1	104.00	0	0.00	104.00	1	22,855	0.00%
2023/09/12	0	103.00	10	102.85	104.00	-10	25,234	-0.04%
2023/09/11	10	105.05	0.5	103.50	103.50	9.5	25,422	0.04%
2023/09/08	9.1	107.12	4	106.88	107.00	5.1	25,417	0.02%
2023/09/07	6	108.92	5.1	108.61	108.50	1	25,460	0.00%
2023/09/06	1.1	111.52	11	111.86	110.50	-10	25,598	-0.04%
2023/09/05	11	110.50	2	110.50	110.50	9	25,749	0.03%
2023/09/04	3	110.50	1	110.50	110.50	2	26,296	0.01%
2023/09/01	13	112.69	5	114.50	111.50	8	26,383	0.03%
2023/08/31	0	113.50	2	113.25	113.50	-2	26,307	-0.01%
2023/08/30	2.1	113.75	0	0.00	112.50	2.1	26,707	0.01%
2023/08/29	0.1	113.00	0	0.00	113.50	0.1	27,595	0.00%
2023/08/28	6.2	112.84	0	0.00	112.00	6.2	27,759	0.02%
2023/08/25	2.1	115.23	3.2	114.48	113.50	-1.2	28,023	0.00%
2023/08/24	12.1	113.97	58	115.08	115.00	-45.9	28,049	-0.16%
2023/08/23	2.1	109.52	7.1	110.07	110.00	-5.1	27,866	-0.02%
2023/08/22	12	110.59	3	111.00	110.00	9	28,028	0.03%
2023/08/21	9	113.89	7	114.86	113.50	2	28,267	0.01%
2023/08/18	22	113.09	19.1	112.95	113.00	2.9	28,524	0.01%
2023/08/17	8	109.87	3	110.00	110.00	5	29,040	0.02%
2023/08/16	5	109.90	6	109.58	110.50	-1	30,136	0.00%
2023/08/15	4	112.75	26	111.10	111.50	-22	30,547	-0.07%
2023/08/14	14	110.04	27	108.74	108.50	-13	30,904	-0.04%
2023/08/11	5	114.40	9	115.44	114.50	-4	30,741	-0.01%
2023/08/10	29.1	114.53	18	114.36	114.00	11.1	30,744	0.04%
2023/08/09	14	116.79	8	117.31	116.00	6	30,557	0.02%
2023/08/08	12	115.00	3	115.17	115.00	9	30,456	0.03%
2023/08/07	6.1	115.92	11.1	115.41	116.50	-5.1	30,508	-0.02%
2023/08/04	5.2	115.83	13.7	114.63	116.00	-8.5	30,557	-0.03%
2023/08/02	34.5	114.09	56.2	111.48	110.50	-21.6	30,912	-0.07%
2023/08/01	28.3	114.16	11	114.45	114.00	17.3	31,242	0.06%
2023/07/31	53.2	117.38	56.1	116.81	117.00	-3	31,031	-0.01%
2023/07/28	28.3	111.89	11	112.45	112.50	17.3	30,730	0.06%
2023/07/27	11	111.04	17.1	110.94	110.50	-6	30,849	-0.02%
2023/07/26	19.3	109.10	15.1	109.33	108.00	4.3	31,164	0.01%
2023/07/25	59	110.53	71.3	110.35	111.50	-12.3	30,943	-0.04%
2023/07/24	76.3	106.75	28.4	107.88	106.00	47.9	30,413	0.16%
2023/07/21	86.8	110.65	67.1	111.04	112.50	19.7	29,560	0.07%
2023/07/20	8.7	110.50	3.1	110.50	110.50	5.5	27,579	0.02%
2023/07/19	17.4	122.50	0.6	122.50	122.50	16.8	27,680	0.06%
2023/07/18	51.3	137.60	27.2	138.94	136.00	24.1	27,923	0.09%
2023/07/17	34.2	143.12	45.1	142.59	141.00	-10.9	27,568	-0.04%
2023/07/14	49.1	136.61	51.1	136.98	137.50	-1.9	26,769	-0.01%
2023/07/13	24	133.87	28	134.48	134.00	-4	26,358	-0.02%
2023/07/12	37	136.73	55	136.17	135.00	-18	26,624	-0.07%
2023/07/11	4	132.50	21	133.31	132.50	-17	26,629	-0.06%
2023/07/10	19	131.32	32.1	132.55	131.50	-13	27,644	-0.05%
2023/07/07	45	129.71	17	129.59	129.50	28	29,020	0.10%
2023/07/06	4	130.14	4.3	131.71	131.00	-0.2	30,136	0.00%
2023/07/05	32.3	131.86	4	131.50	130.50	28.3	30,694	0.09%
2023/07/04	43.1	134.95	11	135.45	134.50	32.1	30,911	0.10%
2023/07/03	5.1	138.19	12	137.50	138.00	-6.9	30,585	-0.02%
2023/06/30	10	133.85	46	135.21	137.00	-36	30,420	-0.12%
2023/06/29	12	131.37	8	130.94	132.00	4	30,058	0.01%
2023/06/28	40.1	129.94	21	128.95	129.00	19.1	29,950	0.06%
2023/06/27	36	134.57	37.1	137.04	132.00	-1.1	29,588	0.00%
2023/06/26	9.4	133.43	14	133.75	133.50	-4.7	28,728	-0.02%
2023/06/21	24	131.67	8.1	131.19	132.50	15.9	28,415	0.06%
2023/06/20	19	133.58	26.1	132.95	132.00	-7.1	28,198	-0.03%
2023/06/19	58.1	130.06	41.5	130.46	128.50	16.6	27,496	0.06%
2023/06/16	23	123.07	84.6	123.61	128.00	-61.6	26,242	-0.23%
2023/06/15	7	114.71	37	115.83	116.50	-30	25,876	-0.12%
2023/06/14	31.2	113.19	4	114.12	112.50	27.2	25,834	0.11%
2023/06/13	8.3	112.70	6.1	112.34	113.00	2.2	26,087	0.01%
2023/06/12	9.6	112.21	4.3	112.24	112.00	5.4	26,193	0.02%
2023/06/09	12.2	114.59	11	115.05	114.50	1.2	26,243	0.00%
2023/06/08	50.3	116.76	36	118.53	115.50	14.2	26,403	0.05%
2023/06/07	8.2	114.46	22.1	114.80	115.50	-13.9	26,307	-0.05%
2023/06/06	19.1	113.84	4.2	114.21	113.50	14.9	26,795	0.06%
2023/06/05	22.3	116.76	7	116.00	115.00	15.3	27,143	0.06%
2023/06/02	32.4	118.03	37.2	118.76	117.00	-4.7	27,268	-0.02%
2023/06/01	15	114.67	7	114.79	113.50	8	26,580	0.03%
2023/05/31	41	114.23	39.1	114.41	114.50	2	26,685	0.01%
2023/05/30	16.1	112.16	12.1	111.96	112.00	4	26,711	0.01%
2023/05/29	14	113.61	31.1	113.57	113.50	-17.1	26,795	-0.06%
2023/05/26	54.2	111.61	21.2	111.84	112.00	33	26,934	0.12%
2023/05/25	25	114.02	85	114.28	112.50	-60.1	27,119	-0.22%
2023/05/24	65	111.27	13.3	111.97	112.50	51.8	27,238	0.19%
2023/05/23	90.2	115.01	60.4	115.50	114.00	29.8	27,844	0.11%
2023/05/22	36.4	116.29	42.4	116.43	117.00	-6	27,613	-0.02%
2023/05/19	31.2	110.28	17.2	109.50	109.00	14	27,075	0.05%
2023/05/18	42.4	108.62	55.3	108.82	108.00	-12.9	27,176	-0.05%
2023/05/17	6.3	105.74	11.1	106.00	105.00	-4.8	28,152	-0.02%
2023/05/16	11.1	104.82	3.1	105.32	105.00	8	28,366	0.03%
2023/05/15	15	104.60	6	105.17	104.50	9	28,463	0.03%
2023/05/12	18.7	102.57	2	102.50	104.50	16.7	28,779	0.06%
2023/05/11	18.7	102.57	2	102.50	101.00	16.7	29,244	0.06%
2023/05/10	12.1	105.00	35	105.53	106.00	-22.9	29,307	-0.08%
2023/05/09	55.1	105.53	53.5	103.65	103.50	1.6	29,207	0.01%
2023/05/08	52.3	110.48	115.7	109.72	110.50	-63.4	28,694	-0.22%	大賣/
2023/05/05	15.1	107.44	10.1	108.10	108.00	5	28,409	0.02%
2023/05/04	48.1	108.58	15	108.07	109.50	33.1	28,632	0.12%
2023/05/03	10	105.25	11.2	106.52	105.50	-1.2	28,745	0.00%
2023/05/02	44.4	106.96	37.1	107.38	108.00	7.2	29,213	0.02%
2023/04/28	35.7	101.52	16	101.38	101.50	19.7	29,050	0.07%
2023/04/27	18	101.21	17	101.59	101.00	1	29,303	0.00%
2023/04/26	12	101.42	19	102.42	103.00	-7	29,210	-0.02%
2023/04/25	24.3	102.61	21	102.33	102.50	3.3	29,185	0.01%
2023/04/24	30	103.97	65	104.13	105.00	-35	29,020	-0.12%
2023/04/21	50	102.76	29.2	103.70	102.50	20.8	29,141	0.07%
2023/04/20	29.2	108.49	17	107.29	105.50	12.2	29,050	0.04%
2023/04/19	11	108.50	5	107.20	108.00	6	29,152	0.02%
2023/04/18	14	109.00	13.2	109.27	109.00	0.8	29,337	0.00%
2023/04/17	41.7	107.94	37.3	108.21	109.00	4.4	29,711	0.01%
2023/04/14	30.8	106.28	19	106.24	105.50	11.8	30,650	0.04%
2023/04/13	48.3	110.44	48.6	109.57	108.00	-0.3	31,030	0.00%
2023/04/12	45.7	113.47	35	114.41	115.00	10.7	29,982	0.04%
2023/04/11	50.5	106.60	76.8	106.54	108.00	-26.3	28,569	-0.09%
2023/04/10	41.5	99.91	55.1	99.79	101.50	-13.6	27,451	-0.05%
2023/04/07	24.2	97.66	20.2	97.29	96.80	4	27,042	0.01%
2023/04/06	28.3	95.42	7.6	95.46	95.70	20.7	26,696	0.08%
2023/03/31	10.1	94.74	6.1	94.74	94.60	4	26,774	0.01%
2023/03/30	4.1	95.07	18	94.83	96.00	-13.9	26,767	-0.05%
2023/03/29	5	94.72	2	95.40	94.70	3	26,888	0.01%
2023/03/28	14.2	94.57	17	94.48	94.80	-2.8	27,207	-0.01%
2023/03/27	10.5	95.25	5.4	94.82	94.50	5.1	27,414	0.02%
2023/03/24	7.2	96.20	14.4	96.24	95.90	-7.2	27,702	-0.03%
2023/03/23	17.2	96.74	15.3	96.43	95.90	1.9	28,349	0.01%
2023/03/22	16.4	98.16	10	98.48	97.00	6.4	28,665	0.02%
2023/03/21	23.9	99.94	26.2	99.76	98.50	-2.3	28,670	-0.01%
2023/03/20	43.9	97.99	26.9	98.29	98.80	17	28,472	0.06%
2023/03/17	9.6	93.58	9	93.90	94.90	0.6	28,219	0.00%
2023/03/16	14	93.25	25.7	93.94	93.20	-11.7	28,177	-0.04%
2023/03/15	24.1	95.28	23	95.53	95.00	1.1	28,284	0.00%
2023/03/14	16.1	95.91	9	96.27	94.70	7.1	29,368	0.02%
2023/03/13	25.1	95.24	18.6	95.34	95.50	6.5	29,706	0.02%
2023/03/10	27.7	97.34	20	96.83	96.90	7.7	30,663	0.03%
2023/03/09	25.5	98.89	24.8	99.42	100.50	0.7	30,515	0.00%
2023/03/08	10.6	100.06	12.5	100.51	100.50	-1.9	30,102	-0.01%
2023/03/07	24.8	98.81	25.7	98.85	98.50	-0.9	29,772	0.00%
2023/03/06	6.5	96.48	11.4	96.71	97.00	-4.9	29,510	-0.02%
2023/03/03	19.4	96.36	17.3	95.97	94.60	2.1	29,941	0.01%
2023/03/02	22.6	96.61	19	96.79	96.10	3.6	29,813	0.01%
2023/03/01	6	95.68	13	96.02	96.50	-7	29,532	-0.02%
2023/02/24	32.5	96.17	29	95.43	94.90	3.5	29,498	0.01%
2023/02/23	17.1	95.89	26	96.08	95.70	-9	29,418	-0.03%
2023/02/22	38.7	94.94	27.1	95.73	94.20	11.6	29,235	0.04%
2023/02/21	71.2	94.86	58.6	95.65	96.40	12.7	29,050	0.04%
2023/02/20	32.3	90.77	30.1	92.19	92.10	2.2	28,150	0.01%
2023/02/17	50.2	89.04	44.2	89.54	90.70	6	27,666	0.02%
2023/02/16	33.1	88.05	31.4	87.71	87.80	1.7	27,018	0.01%
2023/02/15	49.5	87.69	62.1	88.01	86.50	-12.6	26,505	-0.05%
2023/02/14	20.1	83.80	24.2	84.14	84.10	-4.1	25,066	-0.02%
2023/02/13	16	82.02	14	82.02	83.00	2	24,737	0.01%
2023/02/10	32.6	82.83	43.1	83.31	81.90	-10.5	24,572	-0.04%
2023/02/09	32	81.83	126	81.90	82.00	-94	24,140	-0.39%	大賣/
2023/02/08	9	80.14	10.1	79.64	79.20	-1.1	23,532	0.00%
2023/02/07	4.2	79.15	5	79.38	79.20	-0.8	23,300	0.00%
2023/02/06	7	78.29	4	78.45	78.40	3	23,265	0.01%
2023/02/03	44.1	78.81	13	78.57	78.10	31.1	23,280	0.13%
2023/02/02	16.1	80.99	75	81.61	79.80	-58.9	23,012	-0.26%
2023/02/01	72	80.23	27.1	80.08	80.20	44.9	22,598	0.20%
2023/01/31	33.1	78.61	33.9	79.05	81.00	-0.8	22,175	0.00%
2023/01/30	33	74.15	16	74.86	75.50	17	21,424	0.08%
2023/01/17	31.1	73.00	26	72.99	73.10	5.1	21,062	0.02%
2023/01/16	8	70.96	7	71.44	71.60	1	20,731	0.00%
2023/01/13	6	71.15	16	70.61	70.60	-10	20,671	-0.05%
2023/01/12	29	71.93	18	72.03	71.20	11	20,626	0.05%
2023/01/11	18.1	73.27	14	73.16	72.00	4.1	20,520	0.02%
2023/01/10	15	72.37	8	72.55	72.40	7	20,260	0.03%
2023/01/09	18	72.96	34	72.81	73.20	-16	20,082	-0.08%
2023/01/06	17	71.54	19	71.76	72.70	-2	19,803	-0.01%
2023/01/05	80.1	72.62	32	72.60	71.90	48.1	19,569	0.25%
2023/01/04	81	75.25	96.3	75.33	74.00	-15.3	18,947	-0.08%
2023/01/03	55	70.85	66	71.90	72.10	-11	17,477	-0.06%
2022/12/30	3	67.67	2	67.65	67.20	1	16,587	0.01%
2022/12/29	4	66.48	10.3	66.31	67.00	-6.3	16,476	-0.04%
2022/12/28	12	67.71	21	67.40	67.00	-9	16,418	-0.05%
2022/12/27	5	67.50	7	67.51	67.40	-2	16,377	-0.01%
2022/12/26	13	66.28	13	66.75	66.50	0	16,059	0.00%
2022/12/23	34	65.81	4	66.25	66.00	30	16,020	0.19%
2022/12/22	6	66.10	7	65.87	65.90	-1	15,969	-0.01%
2022/12/21	6	65.65	4	65.75	65.50	2	15,986	0.01%
2022/12/20	3	65.37	2	65.85	64.00	1	15,893	0.01%
2022/12/19	10	65.90	10	66.16	66.00	0	15,688	0.00%
2022/12/16	10	67.41	11	68.07	68.30	-1	15,539	-0.01%
2022/12/15	20	67.35	41.3	67.61	68.50	-21.3	15,149	-0.14%
2022/12/14	32	65.21	43	65.54	66.50	-11	14,477	-0.08%
2022/12/13	15	64.35	16	65.08	63.60	-1	14,285	-0.01%
2022/12/12	4	64.38	22	64.43	64.00	-18	14,425	-0.12%
2022/12/09	11	64.12	8	63.93	63.70	3	14,465	0.02%
2022/12/08	12	62.86	12	63.09	63.10	0	14,355	0.00%
2022/12/07	18.1	63.35	27	63.30	62.80	-8.9	14,172	-0.06%
2022/12/06	99.2	66.54	49	65.30	64.50	50.2	13,764	0.36%
2022/12/05	18.3	65.07	9	65.23	64.80	9.3	12,633	0.07%
2022/12/02	61	61.67	81	63.16	65.20	-20	12,341	-0.16%
2022/12/01	4	59.75	22	60.01	59.30	-18	11,167	-0.16%
2022/11/30	11	58.45	3	58.63	58.90	8	11,006	0.07%
2022/11/29	9	58.02	1	58.40	57.90	8	10,836	0.07%
2022/11/28	4	57.05	3	57.67	58.50	1	10,752	0.01%
2022/11/25	26	57.81	34.1	57.39	57.20	-8.1	10,536	-0.08%
2022/11/24	3	55.47	15.3	55.87	55.80	-12.3	10,090	-0.12%
2022/11/23	5.5	54.91	0	0.00	54.60	5.5	10,199	0.05%
2022/11/22	12	55.12	2.2	54.99	55.10	9.8	10,247	0.10%
2022/11/21	6	55.65	12	55.90	55.70	-6	10,152	-0.06%
2022/11/18	16.2	54.59	0	55.30	54.20	16.1	10,005	0.16%
2022/11/17	13.1	53.29	27	54.00	55.40	-13.9	9,856	-0.14%
2022/11/16	11	52.35	7	52.49	52.20	4	9,646	0.04%
2022/11/15	29.5	52.81	14	52.95	53.20	15.5	9,931	0.16%
2022/11/14	2	52.45	7	52.67	52.50	-5	10,096	-0.05%
2022/11/11	2	51.80	1	51.60	51.70	1	10,244	0.01%
2022/11/10	5	52.08	0	0.00	51.80	5	10,364	0.05%
2022/11/09	4	52.95	3	53.20	53.10	1	10,932	0.01%
2022/11/08	3	53.63	26	53.78	52.90	-23	11,144	-0.21%
2022/11/07	1	53.40	10	53.50	53.50	-9	11,328	-0.08%
2022/11/04	27	53.34	1	53.60	53.00	26	11,785	0.22%
2022/11/03	1	51.90	4	52.50	52.80	-3	12,344	-0.02%
2022/11/02	6	52.22	1	51.80	52.20	5	12,540	0.04%
2022/11/01	49	51.84	45	52.16	52.40	4	12,539	0.03%
2022/10/31	5	49.50	0	0.00	49.40	5	12,488	0.04%
2022/10/28	2	50.00	3	49.97	49.05	-1	12,647	-0.01%
2022/10/27	3	50.53	1	50.80	50.70	2	12,840	0.02%
2022/10/26	6	50.42	5	50.78	50.00	1	13,071	0.01%
2022/10/25	9	51.30	4	51.50	51.10	5	13,337	0.04%
2022/10/24	2	52.10	1	53.70	52.00	1	14,101	0.01%
2022/10/21	0	0.00	0.1	52.80	52.10	-0.1	14,806	0.00%
2022/10/20	6	52.63	3	52.60	52.80	3	14,905	0.02%
2022/10/18	2	54.85	0	0.00	54.40	2	15,164	0.01%
2022/10/17	2	54.40	0	0.00	54.50	2	15,381	0.01%
2022/10/14	2	55.60	6	56.28	55.40	-4	15,541	-0.03%
2022/10/13	1	53.90	1	55.50	53.20	0	15,544	0.00%
2022/10/12	2	55.40	3	55.40	56.10	-1	15,480	-0.01%
2022/10/11	1	56.40	1	56.20	56.40	0	15,523	0.00%
2022/10/07	2	57.40	0	0.00	57.10	2	15,900	0.01%
2022/10/06	4	57.53	3	57.57	57.50	1	16,073	0.01%
2022/10/05	0	0.00	2	58.05	57.00	-2	16,339	-0.01%
2022/10/04	3	56.27	3	57.50	57.20	0	16,400	0.00%
2022/10/03	3	56.43	18	56.37	56.20	-15	16,561	-0.09%
2022/09/30	2	56.25	7	56.43	56.90	-5	16,874	-0.03%
2022/09/29	17	57.98	6	57.13	57.00	11	17,211	0.06%
2022/09/28	14	58.17	42	58.30	57.60	-28	17,426	-0.16%
2022/09/27	11	60.98	5	60.76	60.90	6	17,803	0.03%
2022/09/26	31.5	61.51	10	61.23	60.60	21.5	18,300	0.12%
2022/09/23	62	65.44	9	64.44	63.80	53	19,012	0.28%
2022/09/22	15	65.37	8	66.29	66.60	7	19,281	0.04%
2022/09/21	3	65.73	7	65.94	65.40	-4	19,677	-0.02%
2022/09/20	5	64.55	32.2	66.03	66.30	-27.2	20,980	-0.13%
2022/09/19	34.3	65.16	52.2	66.45	64.20	-17.9	21,765	-0.08%
2022/09/16	25.5	65.21	12	66.28	64.50	13.5	21,976	0.06%
2022/09/15	13	66.34	12.1	66.60	66.00	0.9	21,874	0.00%
2022/09/14	1	65.70	7	65.60	65.80	-6	21,968	-0.03%
2022/09/13	8	66.23	19	66.57	66.10	-11	21,968	-0.05%
2022/09/12	7	66.10	18	66.58	66.00	-11	21,911	-0.05%
2022/09/08	10	66.43	24	66.30	66.90	-14	21,750	-0.06%
2022/09/07	5	64.16	6	64.42	63.80	-1	21,449	0.00%
2022/09/06	15.1	63.56	2	63.60	63.50	13.1	21,508	0.06%
2022/09/05	1	65.60	29	65.14	65.20	-28	21,382	-0.13%
2022/09/02	21.1	64.89	2	65.10	64.80	19.1	21,343	0.09%
2022/09/01	5	66.38	4	65.55	65.80	1	21,248	0.00%
2022/08/31	6.2	66.44	7	67.19	66.20	-0.8	21,323	0.00%
2022/08/30	9.3	66.08	24	66.27	66.30	-14.7	21,126	-0.07%
2022/08/29	3.1	64.17	11	63.32	64.40	-7.9	20,859	-0.04%
2022/08/26	17	64.29	4	64.65	64.20	13	20,704	0.06%
2022/08/25	18	64.92	13	65.00	65.00	5	20,571	0.02%
2022/08/24	7	65.00	6	65.70	65.40	1	20,454	0.00%
2022/08/23	21	65.54	11	64.97	65.80	10	20,401	0.05%
2022/08/22	20.5	65.18	63.2	65.09	65.00	-42.7	20,372	-0.21%
2022/08/19	31	64.35	44	64.18	63.70	-13	19,978	-0.07%
2022/08/18	18	62.83	11	62.68	64.00	7	19,698	0.04%
2022/08/17	13	61.97	9	62.53	62.00	4	19,495	0.02%
2022/08/16	55.2	63.31	37	63.28	62.10	18.2	19,317	0.09%
2022/08/15	22	64.34	32	64.28	64.70	-10	18,711	-0.05%
2022/08/12	45.1	62.76	44	62.83	63.10	1.1	18,500	0.01%
2022/08/11	37	62.45	24.3	62.43	62.90	12.7	18,272	0.07%
2022/08/10	25.2	60.91	64.5	60.55	61.50	-39.3	17,823	-0.22%
2022/08/09	1	59.00	26.1	58.59	58.40	-25.1	17,220	-0.15%
2022/08/08	1	57.20	8	58.05	58.30	-7	17,080	-0.04%
2022/08/05	14	57.59	15	57.40	57.70	-1	17,148	-0.01%
2022/08/04	39	56.60	41	57.13	57.30	-2	17,228	-0.01%
2022/08/03	21	58.20	10	58.20	57.70	11	17,106	0.06%
2022/08/02	20.2	59.08	13	59.08	58.90	7.2	16,927	0.04%
2022/08/01	15.2	58.59	12.5	58.64	59.10	2.7	16,851	0.02%
2022/07/29	31	57.49	55	57.31	58.20	-24	16,566	-0.14%
2022/07/28	20.6	55.73	52	56.69	56.70	-31.4	15,807	-0.20%
2022/07/27	7	54.06	8	53.76	54.40	-1	15,127	-0.01%
2022/07/26	17	52.75	25	53.18	53.40	-8	15,289	-0.05%
2022/07/25	27	53.27	11	53.25	52.90	16	15,443	0.10%
2022/07/22	28	55.01	11.1	55.10	54.80	16.9	15,678	0.11%
2022/07/21	25	52.86	16	53.63	53.90	9	15,833	0.06%
2022/07/20	2	54.50	0	0.00	54.10	2	16,130	0.01%
2022/07/19	17	54.81	32	54.82	54.60	-15	16,269	-0.09%
2022/07/18	15	54.66	5	54.66	54.60	10	16,315	0.06%
2022/07/15	108	55.15	66	54.79	54.00	42	16,492	0.25%	大買/
2022/07/14	13	54.90	1.2	55.97	56.40	11.8	16,753	0.07%
2022/07/13	7	55.57	29	55.34	54.80	-22	17,209	-0.13%
2022/07/12	17	54.21	2	54.35	54.10	15	17,341	0.09%
2022/07/11	19	54.27	42	54.94	55.00	-23	18,146	-0.13%
2022/07/08	16	55.06	17	54.92	54.20	-1	18,223	-0.01%
2022/07/07	75	54.77	74	54.92	55.50	1	17,929	0.01%
2022/07/06	33	54.70	30	54.10	54.10	3	17,590	0.02%
2022/07/05	31	55.70	13	55.48	54.70	18	17,415	0.10%
2022/07/04	23	54.84	18	55.07	55.60	5	16,970	0.03%
2022/07/01	51	55.59	78	55.95	55.50	-27	16,541	-0.16%
2022/06/30	44	55.25	51	55.07	55.10	-7	15,706	-0.04%
2022/06/29	14	54.86	14	54.59	54.40	0	15,419	0.00%
2022/06/28	33	55.37	36	55.94	55.00	-3	15,986	-0.02%
2022/06/27	36	54.34	79	54.85	54.90	-43	14,665	-0.29%
2022/06/24	84	52.54	47	52.57	53.80	37	13,696	0.27%
2022/06/23	3	49.03	1	49.00	48.95	2	13,228	0.02%
2022/06/22	4	49.14	2	48.90	49.05	2	13,237	0.02%
2022/06/21	2	47.60	1	48.55	48.55	1	13,481	0.01%
2022/06/20	1	46.90	0	0.00	46.90	1	13,750	0.01%
2022/06/17	0	0.00	3	47.83	47.95	-3	14,125	-0.02%
2022/06/16	3	48.67	3	48.58	47.65	0	14,939	0.00%
2022/06/15	10	49.22	23	48.45	48.05	-13	15,203	-0.09%
2022/06/14	0	0.00	8	49.18	49.30	-8	15,377	-0.05%
2022/06/10	2	51.20	22	51.16	51.30	-20	16,713	-0.12%
2022/06/09	8	51.26	17.1	51.25	51.10	-9.1	17,198	-0.05%
2022/06/08	10	49.96	3	49.78	49.80	7	17,165	0.04%
2022/06/07	5	50.20	1	50.20	50.10	4	17,206	0.02%
2022/06/02	0	0.00	11	50.30	50.20	-11	17,196	-0.06%
2022/06/01	29.1	50.69	0	0.00	50.80	29.1	17,172	0.17%
2022/05/31	7.1	51.06	10	51.60	51.50	-2.9	17,112	-0.02%
2022/05/30	40	51.56	50	51.25	51.90	-10	17,036	-0.06%
2022/05/27	1	49.50	0	0.00	49.80	1	16,810	0.01%
2022/05/26	15	49.88	20	49.60	49.40	-5	16,750	-0.03%
2022/05/25	1.5	49.50	5	49.45	49.50	-3.5	16,661	-0.02%
2022/05/24	1	50.30	1	49.95	49.00	0	16,638	0.00%
2022/05/23	0.5	49.95	0	0.00	50.10	0.5	16,545	0.00%
2022/05/20	1	49.70	1	48.95	48.95	0	16,469	0.00%
2022/05/19	0	0.00	7	48.97	49.00	-7	16,405	-0.04%
2022/05/18	6.1	49.46	8	49.70	49.45	-2	16,350	-0.01%
2022/05/17	2.1	49.60	0	0.00	49.75	2.1	16,270	0.01%
2022/05/16	1	48.40	0	0.00	49.45	1	16,202	0.01%
2022/05/13	51	48.75	9	48.79	48.75	42	16,067	0.26%
2022/05/12	2	47.73	3	46.60	46.35	-1	15,880	-0.01%
2022/05/11	10	48.85	0	0.00	48.05	10	15,656	0.06%
2022/05/10	3	50.00	0	0.00	49.50	3	15,557	0.02%
2022/05/09	12	49.67	10	49.20	50.00	2	15,465	0.01%
2022/05/06	0	0.00	6	51.70	51.80	-6	15,251	-0.04%
2022/05/05	5	52.40	0	0.00	52.40	5	15,171	0.03%
2022/05/04	1	52.50	3	52.47	52.60	-2	15,094	-0.01%
2022/05/03	19	52.39	68	53.31	52.50	-49	14,998	-0.33%
2022/04/29	37	54.46	1	55.50	54.40	36	14,716	0.24%
2022/04/28	66	56.98	16.1	56.63	55.60	49.9	14,435	0.35%
2022/04/27	24	57.02	19	56.99	57.00	5	13,926	0.04%
2022/04/26	39	56.77	45.1	56.67	56.40	-6.1	13,487	-0.05%
2022/04/25	34	54.79	6	54.18	54.10	28	12,923	0.22%
2022/04/22	5	56.44	2.3	56.89	56.50	2.7	12,677	0.02%
2022/04/21	7.1	56.62	22.1	56.48	56.30	-15	12,534	-0.12%
2022/04/20	32	57.77	34	57.64	57.60	-2	12,214	-0.02%
2022/04/19	18	57.02	39.5	57.11	57.30	-21.5	11,523	-0.19%
2022/04/18	6.1	55.61	10.3	55.72	55.30	-4.2	10,878	-0.04%
2022/04/15	38.3	56.08	17	56.17	55.60	21.3	10,439	0.20%
2022/04/14	15.1	54.85	10	53.95	55.50	5.1	9,471	0.05%
2022/04/13	0	0.00	8	52.83	52.90	-8	9,118	-0.09%
2022/04/12	2	52.60	6	52.10	52.80	-4	9,096	-0.04%
2022/04/11	3	53.47	4	53.48	53.60	-1	8,999	-0.01%
2022/04/08	8	52.61	3	52.50	52.90	5	8,831	0.06%
2022/04/07	5	51.82	5	52.60	51.60	0	8,700	0.00%
2022/04/06	4	53.70	7	53.46	53.90	-3	8,537	-0.04%
2022/04/01	13	53.94	12	53.52	54.00	1	8,419	0.01%
2022/03/31	59.5	55.75	25.4	55.56	54.70	34.1	8,231	0.41%
2022/03/30	1	53.80	15	53.77	54.30	-14	7,199	-0.19%
2022/03/29	3	54.47	0	0.00	54.00	3	7,173	0.04%
2022/03/28	20	54.31	12	54.33	54.70	8	7,042	0.11%
2022/03/25	3.3	53.94	3	53.50	53.80	0.3	6,846	0.00%
2022/03/24	23	55.32	31	54.66	53.70	-8	6,702	-0.12%
2022/03/23	14	54.97	44	54.16	54.70	-30	6,272	-0.48%
2022/03/22	48	54.25	15	54.78	54.90	33	5,971	0.55%
2022/03/21	26	53.54	55.6	53.48	54.10	-29.6	5,535	-0.54%
2022/03/18	5	51.24	4	50.85	50.80	1	4,688	0.02%
2022/03/17	29	51.23	30	51.21	51.10	-1	4,392	-0.02%
2022/03/16	29.1	51.51	32	51.79	51.90	-2.9	4,011	-0.07%
2022/03/15	23	50.01	27.2	49.74	49.10	-4.2	3,156	-0.13%
2022/03/14	29.2	47.64	38	47.29	50.10	-8.8	2,651	-0.33%
2022/03/11	2	44.83	21	45.38	45.55	-19	2,123	-0.89%
2022/03/10	1	44.50	2	44.38	44.45	-1	1,991	-0.05%
2022/03/08	2.1	41.81	0	0.00	41.50	2.1	1,950	0.11%
2022/03/04	0	0.00	2	43.63	43.75	-2	1,915	-0.10%
2022/03/03	2	43.38	0	0.00	43.30	2	1,922	0.10%
2022/02/24	2	41.55	0	0.00	41.20	2	2,028	0.10%
2022/02/23	1	42.50	0	0.00	42.40	1	2,053	0.05%
2022/02/18	4	43.08	0	0.00	43.05	4	2,176	0.18%
2022/02/17	0	0.00	1	43.20	43.20	-1	2,319	-0.04%
2022/02/15	0	0.00	2	42.95	42.65	-2	2,422	-0.08%
2022/02/14	3.1	42.72	1	42.75	42.70	2.1	2,505	0.08%
2022/02/11	1	43.75	1	44.05	43.70	0	2,526	0.00%
2022/02/09	0	0.00	3	44.00	44.00	-3	2,656	-0.11%
2022/02/08	3	43.80	1	43.25	43.70	2	2,668	0.07%
2022/01/26	6	41.25	1	42.00	42.00	5	2,682	0.19%
2022/01/25	0	0.00	1	41.45	41.25	-1	2,745	-0.04%
2022/01/24	2	41.53	2	42.20	41.85	0	2,822	0.00%
2022/01/21	3	43.10	3	43.02	42.30	0	2,841	0.00%
2022/01/18	2	43.52	0	0.00	43.30	2	3,167	0.06%
2022/01/17	1	43.20	0	0.00	43.45	1	3,308	0.03%
2022/01/14	0.1	43.70	0	0.00	43.50	0.1	3,482	0.00%
2022/01/13	1	44.05	0	0.00	44.25	1	4,141	0.02%
2022/01/12	0	0.00	1	44.25	44.35	-1	4,166	-0.02%
2022/01/11	2	44.88	1	45.10	44.50	1	4,173	0.02%
2022/01/10	0	44.80	0	0.00	44.70	0	4,154	0.00%
2022/01/07	1	44.80	1	44.80	44.70	0	4,168	0.00%
2022/01/06	0	0.00	2	45.20	45.20	-2	4,178	-0.05%
2022/01/05	0	0.00	3.2	45.73	45.35	-3.2	4,189	-0.08%
2022/01/04	0	0.00	3	45.00	45.10	-3	4,176	-0.07%
2021/12/30	0	0.00	1	45.25	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	1	45.60	45.35	-1	4,370	-0.02%
2021/12/27	1	44.85	1	44.75	44.95	0	4,438	0.00%
2021/12/24	1	44.90	11	45.20	44.90	-10	4,811	-0.21%
2021/12/23	14	44.80	6	44.78	44.80	8	5,005	0.16%
2021/12/22	0	0.00	4	43.76	43.80	-4	5,264	-0.08%
2021/12/21	3	43.20	0	0.00	43.65	3	5,292	0.06%
2021/12/20	7	43.74	2.2	43.81	43.30	4.9	5,282	0.09%
2021/12/17	0	0.00	1	43.15	43.05	-1	5,268	-0.02%
2021/12/16	5	43.32	0	0.00	43.05	5	5,253	0.10%
2021/12/15	2	43.58	3	43.70	43.55	-1	5,231	-0.02%
2021/12/14	4	43.49	0	0.00	43.25	4	5,238	0.08%
2021/12/13	3	43.50	0	0.00	43.30	3	5,242	0.06%
2021/12/10	1	44.00	0	0.00	43.70	1	5,235	0.02%
2021/12/09	1	43.95	6	44.03	43.75	-5	5,229	-0.10%
2021/12/08	2	44.35	2.3	44.59	44.30	-0.3	5,196	0.00%
2021/12/07	0	0.00	1.1	45.19	45.00	-1.1	5,129	-0.02%
2021/12/06	2	45.35	2	45.30	45.35	0	5,120	0.00%
2021/12/03	0	0.00	4	44.94	44.95	-4	5,122	-0.08%
2021/12/02	4.1	45.91	2	45.90	44.80	2.1	5,147	0.04%
2021/12/01	0.2	45.21	0	0.00	45.15	0.2	5,170	0.00%
2021/11/30	8	44.85	0	0.00	44.85	8	5,205	0.15%
2021/11/29	2	43.55	2	43.70	44.50	0	5,193	0.00%
2021/11/26	1	45.00	1.1	44.87	44.70	-0.1	5,164	0.00%
2021/11/23	4	45.76	6.3	45.83	45.95	-2.3	5,135	-0.04%
2021/11/22	11.3	45.56	1	45.50	45.55	10.3	5,109	0.20%
2021/11/19	1	45.15	11	45.04	45.00	-10	5,067	-0.20%
2021/11/18	1	45.20	5	45.25	45.60	-4	5,047	-0.08%
2021/11/17	1	44.85	0	0.00	45.55	1	5,015	0.02%
2021/11/16	5	45.37	12	45.15	45.65	-7	4,981	-0.14%
2021/11/15	2	43.35	1	43.65	43.95	1	4,853	0.02%
2021/11/12	15	43.33	9	43.66	43.60	6	4,821	0.12%
2021/11/11	5	43.30	1	42.90	43.25	4	4,783	0.08%
2021/11/10	7	42.20	5	42.51	42.60	2	4,747	0.04%
2021/11/09	2	42.53	4	42.40	42.55	-2	4,734	-0.04%
2021/11/08	1.1	41.91	2	41.70	42.05	-1	4,663	-0.02%
2021/11/05	0	0.00	5	40.90	41.25	-5	4,663	-0.11%
2021/11/04	4	40.91	1	40.95	40.95	3	4,715	0.06%
2021/11/03	3	41.18	0	0.00	41.15	3	4,743	0.06%
2021/11/02	2.1	41.21	6	42.40	41.25	-3.9	4,741	-0.08%
2021/11/01	6.1	41.84	4	41.68	42.05	2.1	4,685	0.04%
2021/10/29	4.2	40.91	2	41.10	41.15	2.2	4,661	0.05%
2021/10/28	9.3	40.90	22.5	40.28	41.10	-13.2	4,626	-0.29%
2021/10/27	5	39.40	2	39.45	39.75	3	4,571	0.07%
2021/10/26	14.5	39.55	9	39.16	39.35	5.5	4,630	0.12%
2021/10/25	7	40.26	11	39.90	40.20	-4	4,527	-0.09%
2021/10/22	11.1	41.40	7.2	41.28	41.50	3.9	4,748	0.08%
2021/10/21	24.4	41.52	29	41.56	41.30	-4.6	4,695	-0.10%
2021/10/20	1	45.70	16	46.08	45.75	-15	4,045	-0.37%
2021/10/19	2	46.38	1	46.25	46.50	1	4,018	0.02%
2021/10/18	4	45.44	2	45.65	45.75	2	4,021	0.05%
2021/10/14	3	45.67	0	0.00	45.40	3	4,070	0.07%
2021/10/13	5	45.99	1.1	46.29	45.85	3.9	4,126	0.09%
2021/10/12	2	46.45	0.1	46.60	46.25	1.9	4,124	0.05%
2021/10/08	2	47.45	1	46.95	46.90	1	4,124	0.02%
2021/10/07	1	47.05	2	47.60	47.80	-1	4,125	-0.02%
2021/10/06	3.2	47.47	7	47.16	46.50	-3.8	4,154	-0.09%
2021/10/05	2	46.25	0	0.00	46.20	2	4,050	0.05%
2021/10/04	1	47.10	2	46.70	46.40	-1	4,066	-0.02%
2021/10/01	8	48.30	7	48.79	46.50	1	4,025	0.02%
2021/09/30	1	49.05	1	48.50	48.75	0	3,694	0.00%
2021/09/29	5.3	48.72	7	48.73	48.70	-1.7	3,488	-0.05%
2021/09/28	0	0.00	5	46.84	47.05	-5	3,193	-0.16%
2021/09/24	5	46.65	6	46.82	46.25	-1	3,263	-0.03%
2021/09/23	0.2	46.10	1	46.00	46.10	-0.8	3,285	-0.02%
2021/09/17	0	0.00	1	45.95	45.90	-1	3,451	-0.03%
2021/09/16	4	46.65	0	0.00	46.30	4	3,559	0.11%
2021/09/15	0	0.00	2	45.70	46.05	-2	3,606	-0.06%
2021/09/14	2	45.25	0	0.00	45.50	2	3,755	0.05%
2021/09/13	1	45.30	0	0.00	45.45	1	4,211	0.02%
2021/09/09	2	44.70	0	0.00	45.10	2	4,336	0.05%
2021/09/08	8.3	45.17	0	0.00	45.00	8.3	4,384	0.19%
2021/09/07	3.3	46.20	2	46.20	46.00	1.3	4,414	0.03%
2021/09/06	2	48.38	5	48.73	47.85	-3	4,409	-0.07%
2021/09/02	1	48.50	0	0.00	48.50	1	4,359	0.02%
2021/08/31	1	48.50	3	48.75	49.00	-2	4,429	-0.05%
2021/08/30	1	48.65	3	48.15	48.50	-2	4,467	-0.04%
2021/08/27	1	47.75	0	0.00	47.70	1	4,510	0.02%
2021/08/26	0	0.00	7	47.75	47.60	-7	4,563	-0.15%
2021/08/25	8	47.59	0	0.00	47.70	8	4,605	0.17%
2021/08/24	0	0.00	2	47.15	47.35	-2	4,633	-0.04%
2021/08/20	0	0.00	0.1	45.80	46.00	-0.1	4,715	0.00%
2021/08/18	2	45.85	0	0.00	46.70	2	4,801	0.04%
2021/08/17	2	46.13	1.1	46.52	46.15	0.9	4,891	0.02%
2021/08/16	3	45.97	6	46.30	46.45	-3	4,928	-0.06%
2021/08/13	1	47.40	0	47.60	47.10	1	4,912	0.02%
2021/08/12	4	47.40	4	47.54	47.60	0	4,969	0.00%
2021/08/11	4	47.29	16	47.37	47.35	-12	5,088	-0.24%
2021/08/10	3	48.43	11	48.18	48.20	-8	5,155	-0.16%
2021/08/09	2	49.35	0	0.00	49.20	2	5,268	0.04%
2021/08/06	1	50.10	1	50.10	50.00	0	5,382	0.00%
2021/08/05	13	50.97	0	0.00	50.60	13	5,546	0.23%
2021/08/04	1	50.70	0	0.00	50.90	1	5,830	0.02%
2021/08/02	2	50.20	0	0.00	50.10	2	5,988	0.03%
2021/07/30	1	49.70	0	0.00	50.50	1	6,044	0.02%
2021/07/29	19	50.17	0	0.00	50.20	19	6,132	0.31%
2021/07/28	29	51.30	22	50.66	50.30	7	6,125	0.11%
2021/07/27	0	0.00	10	49.90	51.00	-10	6,037	-0.17%
2021/07/26	11	49.85	0	0.00	49.75	11	6,042	0.18%
2021/07/23	0.1	49.55	0	0.00	49.55	0.1	6,086	0.00%
2021/07/22	2	49.20	0	0.00	49.20	2	6,195	0.03%
2021/07/19	0	0.00	1	50.50	50.80	-1	6,457	-0.02%
2021/07/16	3	50.43	7	50.21	50.20	-4	6,657	-0.06%
2021/07/15	1	50.10	13	49.73	50.20	-12	6,934	-0.17%
2021/07/14	0	0.00	2	49.15	49.05	-2	7,047	-0.03%
2021/07/13	3	50.33	0	0.00	49.70	3	7,214	0.04%
2021/07/09	12	49.15	3	49.37	49.10	9	7,525	0.12%
2021/07/08	3.1	49.75	2	49.70	49.80	1.1	7,848	0.01%
2021/07/07	0	0.00	2.1	49.80	49.90	-2.1	8,285	-0.03%
2021/07/06	5	50.14	17	50.20	49.90	-12	8,754	-0.14%
2021/07/05	8	50.17	0	0.00	50.40	8	9,480	0.08%
2021/07/02	2	49.90	4	50.20	50.00	-2	9,650	-0.02%
2021/07/01	2	50.15	1	49.95	50.00	1	9,895	0.01%
2021/06/30	7	50.83	0	0.00	50.80	7	10,034	0.07%
2021/06/29	0	0.00	1	50.70	50.50	-1	10,099	-0.01%
2021/06/28	6	51.23	6	50.93	51.00	0	10,209	0.00%
2021/06/25	6	52.77	4	53.18	52.30	2	10,177	0.02%
2021/06/24	2	53.15	25	52.80	52.30	-23	10,163	-0.23%
2021/06/23	4	52.48	3	52.67	53.00	1	10,154	0.01%
2021/06/22	22	52.58	8	52.45	53.00	14	10,174	0.14%
2021/06/21	0	50.00	0	0.00	50.20	0	9,833	0.00%
2021/06/18	10	51.50	7	51.16	50.40	3	9,937	0.03%
2021/06/17	0	0.00	1.1	51.27	51.30	-1.1	10,040	-0.01%
2021/06/11	0.1	49.75	5	49.75	50.00	-4.9	10,559	-0.05%
2021/06/10	2	48.80	4	48.83	49.15	-2	10,789	-0.02%
2021/06/09	2.1	49.00	0	0.00	48.70	2.1	11,185	0.02%
2021/06/08	0	0.00	8	49.75	49.40	-8	11,737	-0.07%
2021/06/07	2	49.53	1	49.25	50.00	1	12,061	0.01%
2021/06/04	5	51.12	4.1	50.73	50.30	0.9	12,105	0.01%
2021/06/03	1	50.80	1	50.60	50.70	0	12,176	0.00%
2021/06/02	3	51.40	18	51.06	51.00	-15	12,397	-0.12%
2021/06/01	2	51.75	2	51.70	51.50	0	12,559	0.00%
2021/05/31	7.1	51.24	0.1	51.20	51.20	7	13,051	0.05%
2021/05/28	0.3	51.34	0	0.00	51.20	0.3	13,746	0.00%
2021/05/27	5	51.20	1	50.30	51.50	4	13,815	0.03%
2021/05/26	10	50.50	3.1	50.11	50.40	6.9	13,869	0.05%
2021/05/25	1.1	49.92	1	49.55	49.80	0.1	13,915	0.00%
2021/05/24	1	48.65	5	47.65	48.35	-4	14,033	-0.03%
2021/05/21	0	0.00	1	47.90	48.10	-1	14,176	-0.01%
2021/05/20	2.1	48.34	17	47.64	47.55	-14.9	14,394	-0.10%
2021/05/19	0	0.00	9	47.94	48.80	-9	14,474	-0.06%
2021/05/18	20	47.20	2	47.20	47.45	18	14,584	0.12%
2021/05/17	2	45.80	36	44.50	44.65	-34	14,712	-0.23%
2021/05/14	40	48.37	18	48.58	47.50	22	14,647	0.15%
2021/05/13	12	46.83	14	47.00	47.00	-2	14,627	-0.01%
2021/05/12	3.9	46.91	4.1	46.43	45.75	-0.2	14,724	0.00%
2021/05/11	16.3	50.08	14	49.82	49.20	2.3	14,627	0.02%
2021/05/10	5	52.86	9	52.91	52.00	-4	15,070	-0.03%
2021/05/07	19	52.43	18	51.96	52.50	1	15,779	0.01%
2021/05/06	49	51.53	50	52.15	51.70	-1	15,779	-0.01%
2021/05/05	15	50.21	16	50.28	49.50	-1	15,623	-0.01%
2021/05/04	23	49.85	7	49.44	49.35	16	15,716	0.10%
2021/05/03	4.4	52.27	7	52.83	52.00	-2.6	15,725	-0.02%
2021/04/29	4	53.40	0	0.00	53.50	4	15,766	0.03%
2021/04/28	5.2	53.63	0	0.00	53.50	5.2	15,790	0.03%
2021/04/27	2	54.30	7	54.69	54.10	-5	15,841	-0.03%
2021/04/26	5	54.16	1	54.10	54.20	4	15,879	0.03%
2021/04/23	0	0.00	2.1	53.84	53.70	-2.1	16,025	-0.01%
2021/04/22	11.9	55.64	17	56.16	54.10	-5.1	16,084	-0.03%
2021/04/21	28	56.39	12	56.88	56.30	16	15,904	0.10%
2021/04/20	2	55.55	0	0.00	56.00	2	15,756	0.01%
2021/04/19	33	56.27	23.1	55.92	56.30	9.9	15,798	0.06%
2021/04/16	9	55.02	10	55.51	56.10	-1	15,903	-0.01%
2021/04/15	7	54.33	16	54.31	53.70	-9	15,762	-0.06%
2021/04/14	24.1	53.84	11	53.30	54.10	13.1	15,998	0.08%
2021/04/13	40	56.79	76	56.79	55.40	-36	16,006	-0.22%
2021/04/12	31	56.91	26	56.81	56.40	5	15,934	0.03%
2021/04/09	72	54.94	94	56.04	57.30	-22	16,319	-0.13%
2021/04/08	49	54.76	10	54.82	54.30	39	16,049	0.24%
2021/04/07	30.1	54.33	30	54.38	54.40	0.1	16,015	0.00%
2021/04/06	10	53.80	11	52.73	53.40	-1	16,165	-0.01%
2021/04/01	3	52.60	8	52.43	52.70	-5	16,164	-0.03%
2021/03/31	32	53.61	7	54.06	52.80	25	16,177	0.15%
2021/03/30	2	53.25	1	53.20	53.50	1	16,210	0.01%
2021/03/29	12	53.19	2	53.50	53.50	10	16,443	0.06%
2021/03/26	7	52.24	2	52.10	52.60	5	16,622	0.03%
2021/03/25	27	52.11	8	52.03	51.80	19	16,865	0.11%
2021/03/24	9	53.26	6	53.38	53.20	3	17,349	0.02%
2021/03/23	8	53.86	5	54.08	53.90	3	17,498	0.02%
2021/03/22	3.3	53.63	15	53.57	53.20	-11.7	17,696	-0.07%
2021/03/19	23	54.43	6	54.42	54.00	17	18,236	0.09%
2021/03/18	19.3	55.09	14.1	55.24	55.00	5.2	18,672	0.03%
2021/03/17	5	54.00	5	53.94	53.80	0	19,532	0.00%
2021/03/16	14	55.19	23.1	54.98	54.70	-9.1	20,212	-0.05%
2021/03/15	9	55.47	11.1	55.54	55.10	-2.1	20,601	-0.01%
2021/03/12	25.2	54.98	24	55.11	54.60	1.2	21,284	0.01%
2021/03/11	14	53.51	33	53.92	53.10	-19	21,124	-0.09%
2021/03/10	2	52.15	0	0.00	52.00	2	21,286	0.01%
2021/03/09	9.3	52.34	5	52.30	51.80	4.3	21,847	0.02%
2021/03/08	10	53.32	15	53.18	51.90	-5	21,986	-0.02%
2021/03/05	12	51.32	5	51.60	51.40	7	22,218	0.03%
2021/03/04	63.3	53.74	25	53.10	52.70	38.3	22,943	0.17%
2021/03/03	50	53.11	72	53.03	53.90	-22	23,991	-0.09%
2021/03/02	4	50.63	9	50.99	50.20	-5	24,507	-0.02%
2021/02/26	13	50.08	29	50.17	50.10	-16	26,263	-0.06%
2021/02/25	2	50.30	16	50.53	50.40	-14	26,622	-0.05%
2021/02/24	12	51.61	5	51.06	50.40	7	26,877	0.03%
2021/02/23	2	51.15	3	51.47	51.70	-1	27,023	0.00%
2021/02/22	25	50.76	16	50.57	51.40	9	27,601	0.03%
2021/02/19	7	49.90	4	50.13	50.00	3	27,761	0.01%
2021/02/18	21	49.96	20.2	50.05	50.50	0.8	27,860	0.00%
2021/02/17	1	48.70	11.1	48.80	49.30	-10.1	27,884	-0.04%
2021/02/05	1	47.05	4	47.81	47.55	-3	27,902	-0.01%
2021/02/04	15	47.72	5	48.20	47.45	10	28,067	0.04%
2021/02/03	9	47.53	9	47.89	47.20	0	28,193	0.00%
2021/02/02	17.2	46.80	26	47.05	46.70	-8.9	28,299	-0.03%
2021/02/01	32	46.37	12	46.65	46.75	20	28,457	0.07%
2021/01/29	35	49.00	75	49.51	47.90	-40	28,128	-0.14%
2021/01/28	1	47.05	43	46.60	46.55	-42	28,220	-0.15%
2021/01/27	2	47.25	2	47.57	47.70	0	28,560	0.00%
2021/01/26	6	47.71	2	47.48	47.15	4	29,167	0.01%
2021/01/25	5	47.61	14.1	47.88	48.10	-9.1	29,673	-0.03%
2021/01/22	12	46.35	8	46.53	46.45	4	30,115	0.01%
2021/01/21	6	45.50	6	45.69	45.40	0	30,797	0.00%
2021/01/20	7.1	46.27	10	45.69	45.30	-2.9	32,476	-0.01%
2021/01/19	11.1	47.69	15	48.02	47.55	-3.9	32,656	-0.01%
2021/01/18	6	47.38	13.2	46.69	47.65	-7.2	33,008	-0.02%
2021/01/15	6	47.34	30	47.16	47.05	-24	33,369	-0.07%
2021/01/14	7	48.22	5	48.32	48.10	2	33,472	0.01%
2021/01/13	7	48.28	3	48.03	48.20	4	33,635	0.01%
2021/01/12	19	48.55	16	48.49	48.25	3	33,857	0.01%
2021/01/11	42	49.36	84	49.28	49.45	-42	34,026	-0.12%
2021/01/08	119	48.05	29	48.59	48.20	90	34,121	0.26%	大買/
2021/01/07	20.3	48.15	11	48.63	47.75	9.3	34,457	0.03%
2021/01/06	18	47.63	17	47.44	47.10	1	35,051	0.00%
2021/01/05	18	48.98	22	49.29	48.65	-4	35,154	-0.01%
2021/01/04	32	50.07	15	50.93	49.10	17	35,607	0.05%
2020/12/31	13	54.35	6	54.17	53.60	7	35,064	0.02%
2020/12/30	2.1	55.65	12	56.12	56.20	-10	34,948	-0.03%
2020/12/29	35	56.34	17	56.65	55.90	18	35,653	0.05%
2020/12/28	22	55.35	15	55.29	55.20	7	35,848	0.02%
2020/12/25	9	54.71	2	55.25	54.60	7	36,510	0.02%
2020/12/24	14	54.95	10	54.99	54.70	4	36,688	0.01%
2020/12/23	14	54.83	10	55.19	54.30	4	36,828	0.01%
2020/12/22	4	54.38	5	54.60	53.10	-1	37,382	0.00%
2020/12/21	32	55.58	3	55.10	55.50	29	37,567	0.08%
2020/12/18	35	55.53	33	55.59	55.80	2	38,202	0.01%
2020/12/17	6.1	52.95	5	53.06	53.00	1.1	38,116	0.00%
2020/12/16	11	53.36	40	54.27	54.20	-29	38,160	-0.08%
2020/12/15	43	53.12	17	53.04	51.80	26	38,056	0.07%
2020/12/14	39	55.75	48	55.15	55.60	-9	37,801	-0.02%
2020/12/11	51	58.39	11	58.68	55.80	40	37,521	0.11%
2020/12/10	57	64.17	66	63.40	61.70	-9	36,688	-0.02%
2020/12/09	26	62.62	23	62.77	63.30	3	36,539	0.01%
2020/12/08	19	60.08	16.1	60.06	61.50	3	37,342	0.01%
2020/12/07	25	57.83	50	57.58	58.20	-25	37,134	-0.07%
2020/12/04	21	57.05	87	57.08	57.30	-66	37,103	-0.18%
2020/12/03	78	58.87	31	58.54	58.30	47	37,234	0.13%
2020/12/02	11	57.65	10	58.04	57.40	1	37,364	0.00%
2020/12/01	39	58.70	44	57.93	58.00	-5	38,275	-0.01%
2020/11/30	57.1	58.34	20	58.09	58.50	37.1	38,300	0.10%
2020/11/27	74	57.44	75	57.85	56.70	-1	37,928	0.00%
2020/11/26	155	56.42	158	56.36	55.60	-3	37,034	-0.01%	大買/大賣/
2020/11/25	45	53.81	91	55.09	56.10	-46	36,177	-0.13%
2020/11/24	1	51.20	23	51.24	51.00	-22	34,519	-0.06%
2020/11/23	13	49.70	10.5	49.62	50.90	2.5	34,095	0.01%
2020/11/20	15	49.96	0	0.00	49.65	15	33,763	0.04%
2020/11/19	4	51.05	33.3	50.96	50.30	-29.3	33,458	-0.09%
2020/11/18	7	49.00	15.6	48.36	49.75	-8.6	32,719	-0.03%
2020/11/17	4	48.33	2	48.65	47.65	2	32,390	0.01%
2020/11/16	4	48.04	4	47.74	47.55	0	32,271	0.00%
2020/11/13	0	0.00	3	48.02	48.55	-3	32,114	-0.01%
2020/11/12	7	47.56	11	47.76	47.20	-4	32,031	-0.01%
2020/11/11	7	48.40	2	48.28	48.65	5	32,081	0.02%
2020/11/10	12	48.25	14	48.46	48.80	-2	32,097	-0.01%
2020/11/09	5	50.47	7	50.19	49.85	-2	31,720	-0.01%
2020/11/06	3	49.95	72	49.88	50.00	-69	31,373	-0.22%
2020/11/05	40	50.52	46	50.61	50.20	-6	31,123	-0.02%
2020/11/04	39	49.62	26	49.33	49.00	13	30,304	0.04%
2020/11/03	113	49.78	69	50.08	49.60	44	29,905	0.15%	大買/
2020/11/02	49	49.21	31	49.05	49.05	18	29,259	0.06%
2020/10/30	31	50.89	12	51.60	48.15	19	28,635	0.07%
2020/10/29	40	52.25	9	51.96	51.90	31	27,928	0.11%
2020/10/28	64	51.95	136	52.37	53.00	-72	27,143	-0.27%	大賣/
2020/10/27	30	49.36	14	49.54	48.75	16	25,399	0.06%
2020/10/26	67	49.05	73	49.22	49.45	-6	25,117	-0.02%
2020/10/23	15.1	48.45	43	48.22	49.00	-27.9	24,608	-0.11%
2020/10/22	7	47.09	9	46.73	47.00	-2	24,019	-0.01%
2020/10/21	58	46.65	52	46.25	46.10	6	23,783	0.03%
2020/10/20	17	46.33	10	45.75	45.90	7	23,587	0.03%
2020/10/19	28	47.26	11	48.34	47.25	17	23,359	0.07%
2020/10/16	26	47.57	4	48.53	47.40	22	23,270	0.09%
2020/10/15	30	49.63	5	49.25	49.30	25	22,868	0.11%
2020/10/14	47	50.91	51	51.10	50.70	-4	22,361	-0.02%
2020/10/13	17	48.73	4	48.76	49.40	13	21,443	0.06%
2020/10/12	65	48.67	53	49.06	49.40	12	20,980	0.06%
2020/10/08	34	47.15	11	47.15	47.00	23	20,214	0.11%
2020/10/07	2	46.40	1.4	46.26	46.55	0.6	19,873	0.00%
2020/10/06	66	47.02	75	46.63	46.90	-9	19,520	-0.05%
2020/10/05	26	44.79	32	44.00	45.60	-6	18,668	-0.03%
2020/09/30	72	43.18	54	43.48	42.70	18	18,081	0.10%
2020/09/29	13	42.37	5	42.13	41.65	8	17,218	0.05%
2020/09/28	12	42.45	7	42.39	43.10	5	16,997	0.03%
2020/09/25	4.3	44.84	1	45.95	42.65	3.3	16,664	0.02%
2020/09/24	0	0.00	20	46.80	44.75	-20	15,808	-0.13%
2020/09/23	12	45.71	0	0.00	47.10	12	15,373	0.08%
2020/09/22	16	48.41	3	48.88	48.40	13	14,434	0.09%
2020/09/21	2	52.20	1	51.90	51.50	1	13,840	0.01%
2020/09/18	2	51.80	1	52.00	51.20	1	13,532	0.01%
2020/09/17	6	52.30	11	52.26	51.30	-5	13,284	-0.04%
2020/09/16	10	51.70	5	51.50	51.60	5	12,833	0.04%
2020/09/15	1	52.20	13	51.29	52.00	-12	12,553	-0.10%
2020/09/14	20	50.51	14	51.30	51.50	6	12,216	0.05%
2020/09/11	35	55.19	23.4	53.96	52.40	11.6	11,514	0.10%
2020/09/10	15	50.54	47	51.06	53.40	-32	10,049	-0.32%
2020/09/09	39	50.09	11	49.90	49.75	28	9,160	0.31%
2020/09/08	10	49.49	8	49.29	48.50	2	8,760	0.02%
2020/09/07	21	50.52	1	48.40	51.00	20	8,130	0.25%
2020/09/04	21	45.27	43	45.46	46.60	-22	7,381	-0.30%
2020/09/03	26	42.84	27.4	42.99	44.30	-1.4	6,205	-0.02%
2020/09/02	33.5	40.73	34	41.08	42.15	-0.5	5,672	-0.01%
2020/09/01	47.3	39.02	37	39.11	39.95	10.3	5,137	0.20%
2020/08/31	24	37.18	1	37.35	37.60	23	4,513	0.51%
2020/08/28	1	34.30	0	0.00	34.55	1	4,125	0.02%
2020/08/27	0	0.00	2	32.95	33.00	-2	3,918	-0.05%
2020/08/26	0	0.00	1	32.55	32.60	-1	3,893	-0.03%
2020/08/25	1	33.20	0	0.00	32.75	1	3,897	0.03%
2020/08/24	0	0.00	19	32.61	32.80	-19	3,914	-0.49%
2020/08/21	13	33.05	11	32.94	32.75	2	4,006	0.05%
2020/08/20	20.2	32.11	40	33.65	32.65	-19.8	3,967	-0.50%
2020/08/19	21	34.08	10	34.93	34.25	11	3,841	0.29%
2020/08/18	22	34.21	20	34.00	34.05	2	3,756	0.05%
2020/08/17	31	33.98	10	33.63	34.50	21	3,596	0.58%
2020/08/11	0	0.00	45	30.87	31.10	-45	3,108	-1.45%
2020/08/10	2	30.85	2	31.13	31.10	0	3,180	0.00%
2020/08/05	5	30.65	0	0.00	30.90	5	3,318	0.15%
2020/07/23	1	30.85	1	30.60	31.55	0	3,207	0.00%
2020/07/17	0	0.00	1	28.85	28.70	-1	2,808	-0.04%
2020/07/16	1	29.25	3	28.85	29.00	-2	2,818	-0.07%
2020/07/15	9	29.30	7	28.88	28.90	2	2,787	0.07%
2020/07/14	0	0.00	1	28.40	28.70	-1	2,724	-0.04%
2020/07/13	11	28.91	0	0.00	29.00	11	2,715	0.41%
2020/07/10	0	0.00	4	29.00	28.90	-4	2,733	-0.15%
2020/07/09	22	28.90	0	0.00	28.90	22	2,707	0.81%
2020/07/08	12	28.50	10	28.55	28.55	2	2,702	0.07%
2020/07/03	0	0.00	10	28.00	28.05	-10	2,658	-0.38%
2020/06/18	0	0.00	1	27.50	27.65	-1	2,775	-0.04%
2020/06/16	0	0.00	0.2	27.65	27.70	-0.2	2,814	-0.01%
2020/06/15	10	27.55	0	0.00	27.40	10	2,895	0.35%
2020/06/12	2	27.50	0	0.00	27.40	2	2,906	0.07%
2020/06/11	2	27.95	0	0.00	28.20	2	2,896	0.07%
2020/06/10	4	28.71	20	28.63	28.65	-16	2,904	-0.55%
2020/06/08	2	29.25	1	29.90	29.05	1	3,081	0.03%
2020/06/05	0	0.00	2	29.10	29.20	-2	3,054	-0.07%
2020/05/29	1	28.60	0	0.00	28.50	1	3,015	0.03%
2020/05/28	5	28.50	0	0.00	29.20	5	2,941	0.17%
2020/05/27	5	28.10	2	28.10	28.00	3	2,845	0.11%
2020/05/26	10	27.65	10	27.95	27.60	0	2,843	0.00%
2020/05/18	10	27.00	0	0.00	27.55	10	2,857	0.35%
2020/05/15	2	27.78	4	27.55	27.55	-2	2,868	-0.07%
2020/05/14	0	0.00	15	27.26	27.50	-15	2,833	-0.53%
2020/05/13	1	27.60	1	27.55	27.50	0	2,818	0.00%
2020/05/12	4	27.36	7	27.12	27.65	-3	2,768	-0.11%
2020/05/11	13	26.92	13	26.86	27.20	0	2,698	0.00%
2020/05/08	2	26.00	3	25.85	26.00	-1	2,614	-0.04%
2020/05/07	0	0.00	2	25.15	25.20	-2	2,612	-0.08%
2020/04/30	0	0.00	1	25.10	25.30	-1	2,910	-0.03%
2020/04/29	0	0.00	10	24.95	25.00	-10	2,926	-0.34%
2020/04/27	15	24.85	0	0.00	24.90	15	3,083	0.49%
2020/04/23	10	23.75	0	0.00	23.75	10	3,249	0.31%
2020/04/21	1	23.80	0	0.00	23.60	1	3,509	0.03%
2020/04/20	0	0.00	15	24.53	24.50	-15	3,495	-0.43%
2020/04/16	3	24.02	0	0.00	24.30	3	3,575	0.08%
2020/04/15	1	24.20	0	0.00	24.40	1	3,667	0.03%
2020/04/14	3	23.70	1	23.70	23.80	2	3,675	0.05%
2020/04/10	5	23.50	1	23.55	23.65	4	3,715	0.11%
2020/04/09	1	23.35	3	23.30	23.25	-2	3,793	-0.05%
2020/04/07	2	22.95	0	0.00	23.15	2	4,070	0.05%
2020/04/06	1	22.15	1	22.20	22.25	0	4,032	0.00%
2020/03/27	0	0.00	2	21.70	21.80	-2	4,025	-0.05%
2020/03/24	1	20.80	0	0.00	20.85	1	3,954	0.03%
2020/03/20	2	20.05	0	0.00	20.70	2	3,963	0.05%
2020/03/18	3	21.70	0	0.00	21.85	3	3,853	0.08%
2020/03/17	0	0.00	1	22.00	21.70	-1	3,843	-0.03%
2020/03/16	0	0.00	5	22.29	22.20	-5	3,825	-0.13%
2020/03/13	2	22.20	1	21.70	22.35	1	3,768	0.03%
2020/03/12	1	23.05	1	23.50	23.45	0	3,674	0.00%
2020/03/10	0	0.00	0	25.00	25.00	0	3,530	0.00%
2020/02/27	0	0.00	1	26.10	26.00	-1	3,421	-0.03%
2020/02/26	3	26.75	0	0.00	26.55	3	3,373	0.09%
2020/02/25	1	26.35	0	0.00	26.30	1	3,311	0.03%
2020/02/24	1	26.80	0.1	26.75	26.75	0.9	3,251	0.03%
2020/02/14	2	27.30	0	0.00	27.45	2	3,146	0.06%
2020/02/11	0	0.00	3	28.05	28.05	-3	2,997	-0.10%
2020/02/06	13	28.90	9	28.83	28.70	4	2,842	0.14%
2020/02/05	2	27.83	1	27.95	27.80	1	2,690	0.04%
2020/02/04	3	27.10	4	27.35	27.60	-1	2,610	-0.04%
2020/02/03	9	26.79	10	26.49	26.90	-1	2,527	-0.04%
2020/01/31	5	27.35	4	27.15	27.05	1	2,446	0.04%
2020/01/30	10	26.65	5	26.45	26.45	5	2,344	0.21%
2020/01/20	6	27.57	3	27.70	27.75	3	2,227	0.13%
2020/01/17	19	27.39	15	27.26	27.15	4	2,170	0.18%
2020/01/16	28	27.91	15	27.97	27.85	13	2,020	0.64%
2020/01/14	0	0.00	15	26.07	26.05	-15	1,750	-0.86%
2020/01/13	2	25.80	5	26.04	25.95	-3	1,732	-0.17%
2020/01/10	4	25.99	1	25.90	26.00	3	1,698	0.18%
2020/01/09	6	25.97	56	26.19	26.45	-50	1,620	-3.09%
2020/01/07	4	25.33	4	25.25	25.45	0	1,445	0.00%
2020/01/06	0	0.00	1	25.30	25.20	-1	1,388	-0.07%
2020/01/03	58	25.69	11	25.34	25.60	47	1,351	3.48%
2020/01/02	10	25.15	12	25.13	25.55	-2	1,251	-0.16%
2019/12/31	6	24.20	2	24.65	24.30	4	1,110	0.36%
2019/12/30	1	22.90	1	23.00	22.90	0	916	0.00%
2019/12/17	0	0.00	1	21.80	21.80	-1	748	-0.13%
2019/12/02	0	21.20	0	0.00	21.30	0	647	0.00%
2019/11/29	1	21.65	0	0.00	21.70	1	628	0.16%
2019/11/28	0	0.00	0	21.60	21.70	0	601	0.00%
2019/11/21	0	0.00	5	21.25	21.30	-5	642	-0.78%
2019/11/18	0	0.00	1	21.25	21.20	-1	634	-0.16%
2019/11/06	5	20.50	0	0.00	20.55	5	528	0.95%
2019/10/07	1	20.20	0	0.00	20.20	1	580	0.17%
2019/09/18	1	20.35	0	0.00	20.35	1	660	0.15%
2019/09/06	5	20.40	0	0.00	20.45	5	679	0.74%
2019/09/05	5	20.30	0	0.00	20.30	5	680	0.73%
2019/07/25	1	21.00	0	0.00	21.10	1	907	0.11%
2019/07/09	0	0.00	160	21.15	21.20	-160	916	-17.46%	大賣/鉅額交易
2019/07/03	5	21.20	0	0.00	21.20	5	953	0.52%
2019/06/24	0	0.00	1	21.25	21.30	-1	924	-0.11%
2019/06/14	0	0.00	1	20.90	20.90	-1	895	-0.11%
2019/06/06	0	20.85	0	0.00	20.95	0	880	0.00%
2019/05/28	1	20.85	1	20.65	20.85	0	854	0.00%
2019/05/14	1	20.80	1	21.00	21.20	0	687	0.00%
2019/05/09	0	0.00	1	21.05	21.15	-1	611	-0.16%
2019/05/07	0	0.00	0.4	20.70	20.80	-0.4	553	-0.07%
2019/04/25	1	21.05	0	0.00	20.95	1	499	0.20%
2019/04/19	0	0.00	4	20.60	20.70	-4	469	-0.85%
2019/03/11	1	20.35	0	0.00	20.35	1	413	0.24%
2019/02/27	0	0.00	1.8	20.46	20.55	-1.8	422	-0.41%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/02/19	0	0.00	1.8	20.26	20.30	-1.8	396	-0.44%
2019/01/25	1	19.85	0	0.00	19.85	1	445	0.22%
2018/12/27	1	19.25	0	0.00	19.05	1	728	0.14%
2018/12/10	0	0.00	1	20.00	19.95	-1	937	-0.11%
2018/12/04	0.5	20.20	0	0.00	20.20	0.5	939	0.05%
2018/11/23	0	0.00	5	20.15	20.20	-5	937	-0.53%
2018/11/21	0	0.00	10	20.39	20.35	-10	1,019	-0.98%
2018/10/29	1	19.70	0	0.00	19.95	1	1,069	0.09%
2018/10/26	0	0.00	1	20.10	19.90	-1	1,064	-0.09%
2018/10/23	0	0.00	3	20.60	20.25	-3	1,056	-0.28%
2018/10/18	3	20.60	0	0.00	20.50	3	1,042	0.29%
2018/10/16	0.1	20.60	0	0.00	20.60	0.1	1,065	0.01%
2018/10/15	1	20.90	0	0.00	20.70	1	1,073	0.09%
2018/10/12	6	20.44	0	0.00	20.90	6	1,065	0.56%
2018/10/11	0	0.00	2	20.00	20.15	-2	1,099	-0.18%
2018/10/09	1	20.85	0	0.00	20.85	1	1,090	0.09%
2018/10/08	2	21.50	2	21.20	21.20	0	1,085	0.00%
2018/10/05	0	0.00	2	21.33	21.10	-2	1,073	-0.19%
2018/10/04	6	21.68	1	21.95	21.65	5	1,037	0.48%
2018/09/28	0.3	20.80	0	0.00	20.80	0.3	1,058	0.02%
2018/09/21	1	20.70	0	0.00	20.70	1	1,046	0.10%
2018/09/20	0	0.00	1	20.55	20.70	-1	1,032	-0.10%
2018/09/13	1	19.95	0	0.00	20.00	1	1,029	0.10%
2018/09/12	1	20.00	0	0.00	19.80	1	1,032	0.10%
2018/09/11	0	0.00	1	19.90	20.15	-1	1,040	-0.10%
2018/08/28	0	0.00	1	21.45	21.40	-1	1,159	-0.09%
2018/08/27	0	0.00	10	21.33	21.45	-10	1,131	-0.88%
2018/08/24	1	21.35	0	0.00	21.30	1	1,117	0.09%
2018/08/16	0	0.00	1	20.80	20.80	-1	1,174	-0.09%
2018/08/13	1	20.75	0	0.00	20.85	1	1,204	0.08%
2018/08/09	1	21.85	0	0.00	21.65	1	1,176	0.09%
2018/08/08	0	0.00	1	21.75	21.75	-1	1,194	-0.08%
2018/08/02	1	21.40	0	0.00	21.40	1	1,290	0.08%
2018/07/24	0	0.00	2	21.70	21.60	-2	1,317	-0.15%
2018/07/23	1	21.60	1	21.65	21.70	0	1,310	0.00%
2018/07/20	0	0.00	1	21.55	21.55	-1	1,309	-0.08%
2018/07/19	0	0.00	1	21.45	21.45	-1	1,311	-0.08%
2018/07/17	2	21.43	0	0.00	21.35	2	1,313	0.15%
2018/07/10	10	20.70	3	20.83	20.90	7	1,395	0.50%
2018/07/09	2	21.00	1	20.75	20.75	1	1,420	0.07%
2018/07/06	6	20.55	5	20.25	20.30	1	1,402	0.07%
2018/07/03	0	0.00	1	20.65	20.50	-1	2,020	-0.05%
2018/07/02	0	0.00	1	20.80	20.70	-1	2,149	-0.05%
2018/06/29	0	0.00	2	20.90	21.00	-2	2,173	-0.09%
2018/06/28	1	20.95	0	0.00	20.85	1	2,229	0.04%
2018/06/26	0	0.00	3	20.55	20.65	-3	2,626	-0.11%
2018/06/21	1	20.85	0	0.00	20.75	1	2,617	0.04%
2018/06/20	0	0.00	5	20.70	20.75	-5	2,617	-0.19%
2018/06/15	1	21.00	1	20.90	20.85	0	2,608	0.00%
2018/06/14	11	21.38	1	21.20	21.20	10	2,592	0.39%
2018/06/13	6	21.15	0	0.00	21.20	6	2,530	0.24%
2018/06/05	0	0.00	1	21.00	21.00	-1	2,482	-0.04%
2018/05/31	10	20.80	0	0.00	20.90	10	2,469	0.40%
2018/05/30	20	20.88	0	0.00	20.75	20	2,468	0.81%
2018/05/29	21	20.88	0	0.00	20.95	21	2,465	0.85%
2018/05/28	30	21.02	0	0.00	20.85	30	2,461	1.22%
2018/05/25	40	21.19	0	0.00	21.05	40	2,449	1.63%
2018/05/24	30	21.00	0	0.00	21.00	30	2,400	1.25%
2018/05/21	2	21.35	0	0.00	21.50	2	2,407	0.08%
2018/05/18	1	21.10	1	20.90	20.95	0	2,405	0.00%
2018/05/17	0	0.00	1	21.00	20.95	-1	2,415	-0.04%
2018/05/16	2	21.50	0	0.00	21.10	2	2,422	0.08%
2018/05/14	0	0.00	1	20.80	20.95	-1	2,424	-0.04%
2018/05/11	0	0.00	5	21.10	21.20	-5	2,409	-0.21%
2018/05/04	0	0.00	1	20.75	20.80	-1	2,406	-0.04%
2018/04/25	0	0.00	1	21.45	21.55	-1	2,426	-0.04%
2018/04/23	0	0.00	1	21.90	22.25	-1	2,459	-0.04%
2018/04/20	0	0.00	10	23.00	22.40	-10	2,436	-0.41%
2018/04/19	2	22.40	0	0.00	22.25	2	2,363	0.08%
2018/04/18	1	22.35	1	21.95	22.20	0	2,349	0.00%
2018/04/13	1	22.85	5	22.20	22.40	-4	2,328	-0.17%
2018/04/12	0	0.00	4	22.69	22.85	-4	2,309	-0.17%
2018/04/11	10	23.20	66	23.04	23.30	-56	2,292	-2.44%
2018/04/10	6	23.12	103	23.20	22.80	-97	2,251	-4.31%	大賣/
2018/04/09	6	23.23	71	24.25	24.40	-65	2,110	-3.08%
2018/04/03	1	22.30	7	22.40	22.70	-6	1,772	-0.34%
2018/04/02	2	22.25	2	21.85	21.90	0	1,670	0.00%
2018/03/31	10	22.00	5	22.04	22.00	5	1,676	0.30%
2018/03/30	10	22.20	10	22.58	22.00	0	1,650	0.00%
2018/03/29	7	21.72	0	0.00	21.60	7	1,451	0.48%
2018/03/28	1	20.70	0	0.00	20.65	1	1,417	0.07%
2018/03/19	2	20.88	0	0.00	20.95	2	1,919	0.10%
2018/03/09	1	20.10	0	0.00	20.05	1	2,045	0.05%
2018/03/08	0	0.00	3	20.15	20.10	-3	2,079	-0.14%
2018/02/21	0	0.00	6	20.04	20.00	-6	2,856	-0.21%
2018/02/09	4	19.66	3	20.10	20.05	1	2,838	0.04%
2018/02/06	0	0.00	2	20.45	19.80	-2	2,837	-0.07%
2018/02/01	10	21.05	0	0.00	21.05	10	2,868	0.35%
2018/01/29	0	0.00	1	21.55	21.55	-1	2,975	-0.03%
2018/01/25	1	21.70	1	21.70	21.55	0	2,995	0.00%
2018/01/18	2	22.20	0	0.00	22.10	2	3,056	0.07%
2018/01/15	0	0.00	1	22.00	21.95	-1	3,154	-0.03%
2018/01/12	1	21.75	0	0.00	21.95	1	3,197	0.03%
2018/01/11	0	0.00	2	21.60	21.75	-2	3,218	-0.06%
2018/01/10	0	0.00	1	21.90	21.90	-1	3,220	-0.03%
2018/01/04	0	0.00	6	22.44	22.40	-6	3,402	-0.18%
2018/01/03	0	0.00	2	22.50	22.45	-2	3,390	-0.06%