中興電 (1513)-合庫-台中券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
197.5
漲跌
▼6.0
漲幅
-2.95%
成交量
79,584張
產業
上市電機機械類股
1265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－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	121.3	199.29	160.7	197.41	197.50	-39.4	49,722	-0.08%	大買/大賣/
2024/04/18	169.5	207.98	192.8	207.79	203.50	-23.4	48,651	-0.05%	大買/大賣/
2024/04/17	204.3	206.13	162.4	202.40	209.50	41.9	47,241	0.09%	大買/大賣/
2024/04/16	92.3	194.06	74	193.99	190.50	18.4	46,063	0.04%
2024/04/15	158.9	205.29	104.7	202.46	203.00	54.2	45,031	0.12%	大買/大賣/
2024/04/12	105.5	201.49	133.6	204.43	212.00	-28.2	43,106	-0.07%	大買/大賣/
2024/04/11	51.4	189.95	135.5	190.30	193.00	-84	41,192	-0.20%	大賣/
2024/04/10	75.9	183.11	40	184.11	183.00	35.9	39,715	0.09%
2024/04/09	69.6	185.22	88.6	187.21	185.00	-18.9	38,905	-0.05%
2024/04/08	51.5	181.17	59.4	182.06	182.00	-7.9	37,888	-0.02%
2024/04/03	26.2	178.31	14.4	178.76	178.50	11.8	37,537	0.03%
2024/04/02	45.3	178.76	14.4	179.37	178.50	30.8	37,896	0.08%
2024/04/01	44.2	179.74	31.1	179.75	177.50	13.1	37,647	0.03%
2024/03/29	61.1	177.43	77.6	177.60	179.50	-16.5	37,363	-0.04%
2024/03/28	62.2	177.87	52	178.91	177.00	10.2	37,041	0.03%
2024/03/27	103.6	181.27	63.2	181.88	176.00	40.4	36,624	0.11%	大買/
2024/03/26	161.5	192.73	94.8	192.44	187.00	66.7	35,782	0.19%	大買/
2024/03/25	62.5	185.72	98.3	185.23	185.00	-35.8	34,312	-0.10%
2024/03/22	85.3	182.77	47.5	182.90	177.50	37.8	33,672	0.11%
2024/03/21	95.4	182.20	116.2	182.35	181.50	-20.8	33,132	-0.06%	大賣/
2024/03/20	48.8	178.45	154.3	179.05	177.00	-105.5	32,525	-0.32%	大賣/鉅額交易
2024/03/19	197.5	180.25	192.1	182.84	180.00	5.4	32,176	0.02%	大買/大賣/
2024/03/18	198.8	177.99	100.7	177.37	178.50	98.1	31,332	0.31%	大買/
2024/03/15	69.9	169.75	39.4	169.51	169.50	30.5	30,161	0.10%
2024/03/14	129	172.76	93.3	171.80	173.00	35.7	29,428	0.12%	大買/
2024/03/13	145.6	175.29	134	176.24	173.50	11.6	28,573	0.04%	大買/大賣/
2024/03/12	82.9	170.86	101.5	170.94	170.00	-18.6	27,673	-0.07%	大賣/
2024/03/11	76	162.45	26	162.94	164.50	50	27,174	0.18%
2024/03/08	58.7	166.17	49.5	163.58	161.50	9.2	27,954	0.03%
2024/03/07	50.6	170.69	220.5	170.52	171.00	-169.9	27,655	-0.61%	大賣/鉅額交易
2024/03/06	173.4	172.31	143	171.11	174.00	30.4	27,315	0.11%	大買/大賣/
2024/03/05	198.5	171.23	203.2	171.44	169.00	-4.7	26,916	-0.02%	大買/大賣/
2024/03/04	102.5	168.63	65.3	166.97	167.00	37.1	26,085	0.14%	大買/
2024/03/01	244.3	173.26	176.3	173.17	171.00	68	25,637	0.27%	大買/大賣/
2024/02/29	116.4	166.08	60.5	167.23	171.00	55.9	25,071	0.22%	大買/
2024/02/27	161.6	156.38	156.2	156.93	155.50	5.3	24,554	0.02%	大買/大賣/
2024/02/26	118	153.09	179.8	154.00	153.00	-61.8	23,116	-0.27%	大買/大賣/
2024/02/23	93.1	141.54	168	142.51	143.00	-74.9	21,278	-0.35%	大賣/
2024/02/22	47.1	132.90	56	133.80	133.50	-8.9	20,025	-0.04%
2024/02/21	82.2	133.49	64.7	133.50	132.50	17.5	19,435	0.09%
2024/02/20	13.1	129.54	10	127.05	128.00	3.1	18,717	0.02%
2024/02/19	51	131.99	27.2	132.22	129.50	23.8	18,222	0.13%
2024/02/16	16.2	127.10	63.5	126.82	129.00	-47.3	17,327	-0.27%
2024/02/15	7.1	120.71	2	120.50	120.50	5.1	16,675	0.03%
2024/02/05	8	123.69	3.1	123.01	122.50	5	16,458	0.03%
2024/02/02	8	126.06	42.7	126.92	124.50	-34.6	16,382	-0.21%
2024/02/01	12	124.00	18.4	122.89	126.00	-6.4	15,842	-0.04%
2024/01/31	6.2	118.89	14	119.50	119.50	-7.8	15,471	-0.05%
2024/01/30	9.1	119.17	2	119.50	118.50	7.1	15,427	0.05%
2024/01/29	0	0.00	7.5	120.17	120.50	-7.5	15,401	-0.05%
2024/01/26	1	119.00	3	118.83	119.00	-2	15,358	-0.01%
2024/01/25	6	118.67	3	118.67	118.00	3	15,376	0.02%
2024/01/24	3.4	119.76	5	120.50	119.50	-1.7	15,377	-0.01%
2024/01/23	8.2	120.88	18	121.00	120.50	-9.8	15,353	-0.06%
2024/01/22	6	116.83	107	116.77	118.50	-101	15,229	-0.66%	大賣/鉅額交易
2024/01/19	3	116.00	1	116.00	115.50	2	15,158	0.01%
2024/01/18	2	115.75	4	115.63	115.50	-2	15,123	-0.01%
2024/01/17	21.2	117.07	4	116.13	115.00	17.2	15,100	0.11%
2024/01/16	7.7	119.66	14.1	120.39	118.50	-6.3	15,014	-0.04%
2024/01/15	151.5	123.41	33	124.03	121.50	118.5	14,985	0.79%	大買/鉅額交易
2024/01/12	53.3	120.69	50.8	121.74	120.50	2.5	14,450	0.02%
2024/01/11	0.3	119.00	1.7	119.70	119.00	-1.4	14,280	-0.01%
2024/01/10	3.3	118.64	6	119.67	119.50	-2.7	14,256	-0.02%
2024/01/09	7.6	119.82	10	119.90	120.00	-2.4	14,231	-0.02%
2024/01/08	4	119.13	3	119.00	118.00	1	14,041	0.01%
2024/01/05	1	119.50	1	118.00	119.50	0	13,983	0.00%
2024/01/04	11	118.64	4	118.50	118.50	7	13,953	0.05%
2024/01/03	5.2	118.69	10	119.70	120.00	-4.9	13,844	-0.04%
2024/01/02	23.5	118.82	89.2	118.46	119.00	-65.7	13,740	-0.48%
2023/12/29	64.1	118.05	3.9	116.14	116.50	60.2	13,628	0.44%
2023/12/28	50.1	120.67	52.3	120.19	119.00	-2.2	13,402	-0.02%
2023/12/27	4.3	116.30	3	116.00	116.00	1.3	13,064	0.01%
2023/12/26	4.1	116.50	3	116.00	116.50	1.1	13,137	0.01%
2023/12/25	9.1	118.44	2	117.75	117.50	7.1	13,135	0.05%
2023/12/22	6	116.92	12.1	116.05	116.00	-6.1	13,138	-0.05%
2023/12/21	5	115.60	3	115.00	115.00	2	13,158	0.02%
2023/12/20	2.2	117.09	5	118.00	117.50	-2.8	13,256	-0.02%
2023/12/19	23.3	116.53	10.1	117.89	117.00	13.2	13,432	0.10%
2023/12/18	14	120.93	8	120.25	120.50	6	13,267	0.05%
2023/12/15	26.5	122.49	18	121.14	122.00	8.5	13,270	0.06%
2023/12/14	2	125.50	36.5	125.28	125.00	-34.5	12,954	-0.27%
2023/12/13	23	125.15	8	126.25	124.50	15	12,770	0.12%
2023/12/12	4	126.88	5	126.90	125.00	-1	12,593	-0.01%
2023/12/11	5	125.10	8	126.56	126.00	-3	12,486	-0.02%
2023/12/08	41.5	127.05	41	126.44	126.00	0.5	12,323	0.00%
2023/12/07	64.4	129.56	45.1	129.14	126.50	19.3	12,095	0.16%
2023/12/06	25.9	128.19	27	127.94	126.50	-1.2	11,279	-0.01%
2023/12/05	39.6	128.50	50.1	128.34	129.50	-10.5	10,637	-0.10%
2023/12/04	14.3	124.18	39.1	123.86	126.50	-24.9	9,665	-0.26%
2023/12/01	16.1	121.44	33.1	123.09	120.50	-17	9,186	-0.18%
2023/11/30	30	122.12	16	122.47	121.50	14	8,955	0.16%
2023/11/29	21	121.38	18	121.36	121.00	3	8,700	0.03%
2023/11/28	58	122.15	104.5	121.93	124.00	-46.5	8,670	-0.54%	大賣/
2023/11/27	163.1	122.02	110.5	120.41	119.00	52.6	8,074	0.65%	大買/大賣/
2023/11/24	29	113.87	90.3	114.18	117.00	-61.3	7,031	-0.87%
2023/11/22	1.2	103.00	0	103.00	102.50	1.2	6,087	0.02%
2023/11/21	4.4	102.91	1	103.00	102.50	3.4	6,262	0.05%
2023/11/20	3	102.67	2	102.76	102.50	1	6,700	0.01%
2023/11/17	0.1	104.00	2.1	103.76	104.00	-2	6,811	-0.03%
2023/11/16	0	0.00	0.1	103.00	103.00	-0.1	7,063	0.00%
2023/11/15	1.9	102.47	4.5	103.11	103.50	-2.6	7,245	-0.04%
2023/11/14	0.7	101.57	2	102.50	102.00	-1.3	7,559	-0.02%
2023/11/13	1.5	102.50	0	0.00	101.00	1.5	7,712	0.02%
2023/11/10	0	0.00	8.3	101.63	102.50	-8.3	7,809	-0.11%
2023/11/09	12.1	100.01	3	99.47	99.30	9.1	7,914	0.11%
2023/11/08	16	100.56	1	101.50	100.50	15	8,173	0.18%
2023/11/07	0.6	101.50	11.4	101.74	102.50	-10.9	8,286	-0.13%
2023/11/06	14	101.32	5.1	100.80	100.50	8.9	8,595	0.10%
2023/11/03	1.5	97.26	3	97.47	98.30	-1.5	8,862	-0.02%
2023/11/02	3.6	96.16	2	96.40	96.50	1.6	9,014	0.02%
2023/11/01	3.1	93.71	0	0.00	94.50	3.1	9,171	0.03%
2023/10/31	10.8	95.06	0.2	96.30	93.20	10.6	9,418	0.11%
2023/10/30	3.2	97.86	2	98.30	97.60	1.2	9,597	0.01%
2023/10/27	3.2	99.44	0	0.00	99.10	3.2	10,035	0.03%
2023/10/26	0.1	102.00	0	0.00	100.00	0.1	10,689	0.00%
2023/10/25	0	0.00	5	101.70	102.00	-5	10,942	-0.05%
2023/10/24	11.2	100.16	1	100.00	100.00	10.2	11,195	0.09%
2023/10/23	5	100.48	4.3	100.03	99.90	0.8	11,515	0.01%
2023/10/20	6.3	95.45	7	95.40	96.20	-0.8	12,125	-0.01%
2023/10/19	8.3	98.23	6	98.20	98.10	2.3	12,985	0.02%
2023/10/18	4.9	99.80	4	99.45	99.00	0.9	15,240	0.01%
2023/10/17	10.2	100.56	0	0.00	100.00	10.2	15,255	0.07%
2023/10/16	1.2	101.57	0	0.00	102.50	1.2	15,299	0.01%
2023/10/13	3.4	102.70	11	102.55	102.50	-7.7	15,899	-0.05%
2023/10/12	0	0.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/11	7.1	106.06	1	105.00	105.00	6.1	17,571	0.03%
2023/10/06	1	106.50	3	107.00	106.50	-2	17,839	-0.01%
2023/10/05	0.1	108.00	7	108.07	108.00	-6.9	18,353	-0.04%
2023/10/04	2.1	106.49	1	107.50	106.00	1.1	18,485	0.01%
2023/10/03	19	107.79	11.3	109.31	107.50	7.7	18,637	0.04%
2023/10/02	7	108.36	12	108.96	109.00	-5	18,658	-0.03%
2023/09/28	6.1	106.26	8	106.56	107.50	-1.9	18,760	-0.01%
2023/09/27	2	106.75	1.1	106.46	106.00	0.9	18,958	0.00%
2023/09/26	8.5	105.71	2	106.50	106.50	6.5	19,279	0.03%
2023/09/25	23.1	106.02	13	105.62	106.50	10.1	19,535	0.05%
2023/09/22	13.1	102.54	10	102.25	102.00	3.1	19,807	0.02%
2023/09/21	9.1	98.74	9.1	98.95	98.70	0	19,786	0.00%
2023/09/20	8.6	99.81	5	100.70	100.50	3.6	20,212	0.02%
2023/09/19	4	102.75	9.5	101.05	101.00	-5.5	21,159	-0.03%
2023/09/18	5.7	102.06	8	101.75	101.50	-2.3	21,570	-0.01%
2023/09/15	3.1	103.48	7.3	102.79	103.50	-4.2	21,917	-0.02%
2023/09/14	6.3	104.01	10	103.50	104.00	-3.7	22,855	-0.02%
2023/09/13	6	103.00	3	102.00	103.00	3	24,493	0.01%
2023/09/12	25	104.10	25	102.28	104.00	0	25,234	0.00%
2023/09/11	17.3	105.38	5	105.60	103.50	12.3	25,422	0.05%
2023/09/08	16.2	106.73	8	107.31	107.00	8.2	25,417	0.03%
2023/09/07	20.6	109.20	10	109.50	108.50	10.6	25,460	0.04%
2023/09/06	1.1	110.52	1	112.00	110.50	0.1	25,598	0.00%
2023/09/05	4.3	110.62	0.3	110.50	110.50	4	25,749	0.02%
2023/09/04	6.2	110.35	6	110.83	110.50	0.2	26,296	0.00%
2023/09/01	33.1	113.78	28.1	113.38	111.50	5	26,383	0.02%
2023/08/31	2	113.50	1	113.00	113.50	1	26,307	0.00%
2023/08/30	4.2	113.40	5	112.50	112.50	-0.9	26,707	0.00%
2023/08/29	2	113.50	4.1	112.26	113.50	-2.1	27,595	-0.01%
2023/08/28	3.4	112.69	33.1	112.82	112.00	-29.7	27,759	-0.11%
2023/08/25	4.3	113.97	11.1	114.63	113.50	-6.9	28,023	-0.02%
2023/08/24	84	115.63	61	115.32	115.00	23	28,049	0.08%
2023/08/23	10	110.15	9	110.00	110.00	1	27,866	0.00%
2023/08/22	15.4	110.70	3	110.50	110.00	12.4	28,028	0.04%
2023/08/21	4	113.50	6.1	113.77	113.50	-2.1	28,267	-0.01%
2023/08/18	35.2	113.61	30.1	113.60	113.00	5.1	28,524	0.02%
2023/08/17	9.1	110.00	2.4	110.13	110.00	6.7	29,040	0.02%
2023/08/16	34.6	109.59	23	108.67	110.50	11.6	30,136	0.04%
2023/08/15	9.6	110.62	9	111.50	111.50	0.6	30,547	0.00%
2023/08/14	26.6	109.83	29	110.53	108.50	-2.5	30,904	-0.01%
2023/08/11	12.6	114.75	9	115.39	114.50	3.6	30,741	0.01%
2023/08/10	26.5	116.15	19.9	114.68	114.00	6.6	30,744	0.02%
2023/08/09	11.2	117.54	31.6	116.98	116.00	-20.4	30,557	-0.07%
2023/08/08	5.4	115.37	26.3	115.71	115.00	-21	30,456	-0.07%
2023/08/07	6.1	115.26	6.1	116.01	116.50	0	30,508	0.00%
2023/08/04	12.4	115.10	35	114.27	116.00	-22.6	30,557	-0.07%
2023/08/02	20.2	113.11	23.3	113.68	110.50	-3.2	30,912	-0.01%
2023/08/01	32.6	114.05	13	113.85	114.00	19.6	31,242	0.06%
2023/07/31	47.9	117.41	58.4	117.69	117.00	-10.5	31,031	-0.03%
2023/07/28	18.5	111.85	27.3	111.80	112.50	-8.9	30,730	-0.03%
2023/07/27	14.2	110.08	14	110.82	110.50	0.2	30,849	0.00%
2023/07/26	28.7	109.13	5.9	109.18	108.00	22.8	31,164	0.07%
2023/07/25	59.1	109.34	138.6	108.95	111.50	-79.5	30,943	-0.26%	大賣/
2023/07/24	182.4	107.34	136.3	106.22	106.00	46.1	30,413	0.15%	大買/大賣/
2023/07/21	313.1	110.82	127.3	110.85	112.50	185.8	29,560	0.63%	大買/大賣/鉅額交易
2023/07/20	8.8	110.50	4.1	110.50	110.50	4.7	27,579	0.02%
2023/07/19	18.8	122.50	5.1	122.50	122.50	13.7	27,680	0.05%
2023/07/18	62.5	138.53	47.9	138.90	136.00	14.6	27,923	0.05%
2023/07/17	201	143.69	92.8	143.64	141.00	108.2	27,568	0.39%	大買/鉅額交易
2023/07/14	53.5	136.55	50.6	136.60	137.50	2.9	26,769	0.01%
2023/07/13	66.2	134.03	52.1	134.25	134.00	14.1	26,358	0.05%
2023/07/12	35.4	136.07	29.1	136.17	135.00	6.3	26,624	0.02%
2023/07/11	5	132.70	11	133.77	132.50	-6	26,629	-0.02%
2023/07/10	30.2	131.80	15	131.83	131.50	15.2	27,644	0.05%
2023/07/07	29.6	130.48	6	129.67	129.50	23.6	29,020	0.08%
2023/07/06	19.3	130.76	9.2	131.13	131.00	10.1	30,136	0.03%
2023/07/05	32.6	131.43	10.2	130.77	130.50	22.5	30,694	0.07%
2023/07/04	46.5	136.32	18	135.42	134.50	28.5	30,911	0.09%
2023/07/03	30.7	137.62	21	137.90	138.00	9.7	30,585	0.03%
2023/06/30	42.3	134.34	36.1	135.11	137.00	6.2	30,420	0.02%
2023/06/29	7.1	130.08	20.1	130.80	132.00	-13	30,058	-0.04%
2023/06/28	33.4	129.66	18.6	130.89	129.00	14.8	29,950	0.05%
2023/06/27	57.6	134.58	53.2	135.76	132.00	4.4	29,588	0.01%
2023/06/26	11.3	133.24	10	134.00	133.50	1.3	28,728	0.00%
2023/06/21	165.5	130.97	147.1	131.43	132.50	18.4	28,415	0.06%	大買/大賣/
2023/06/20	79.3	134.08	96.1	133.73	132.00	-16.8	28,198	-0.06%
2023/06/19	199.2	129.97	122.3	129.94	128.50	76.9	27,496	0.28%	大買/大賣/
2023/06/16	35.1	123.46	85.6	125.04	128.00	-50.5	26,242	-0.19%
2023/06/15	65	113.62	73.3	114.13	116.50	-8.3	25,876	-0.03%
2023/06/14	17.3	112.66	22.6	112.86	112.50	-5.3	25,834	-0.02%
2023/06/13	8.2	112.15	7	112.43	113.00	1.2	26,087	0.00%
2023/06/12	69.5	111.82	15	111.90	112.00	54.5	26,193	0.21%
2023/06/09	9	114.67	22	114.48	114.50	-13	26,243	-0.05%
2023/06/08	51.2	118.19	43.5	117.36	115.50	7.7	26,403	0.03%
2023/06/07	6.8	114.85	40	115.40	115.50	-33.2	26,307	-0.13%
2023/06/06	17.7	113.60	2	114.25	113.50	15.7	26,795	0.06%
2023/06/05	37.4	116.61	17	116.88	115.00	20.4	27,143	0.08%
2023/06/02	52.4	117.80	69.3	117.79	117.00	-16.9	27,268	-0.06%
2023/06/01	14.1	115.00	13.4	114.57	113.50	0.7	26,580	0.00%
2023/05/31	44.6	114.27	29	114.14	114.50	15.6	26,685	0.06%
2023/05/30	19.6	111.74	3	112.67	112.00	16.6	26,711	0.06%
2023/05/29	9	113.61	13.4	114.36	113.50	-4.4	26,795	-0.02%
2023/05/26	35.3	112.12	46	111.10	112.00	-10.7	26,934	-0.04%
2023/05/25	111.3	114.29	26	113.67	112.50	85.3	27,119	0.31%	大買/
2023/05/24	137.2	112.54	80.1	111.57	112.50	57.1	27,238	0.21%	大買/
2023/05/23	155.1	115.77	139.1	114.10	114.00	16.1	27,844	0.06%	大買/大賣/
2023/05/22	89.2	115.08	132.1	116.91	117.00	-42.9	27,613	-0.16%	大賣/
2023/05/19	97.4	110.07	105	109.06	109.00	-7.7	27,075	-0.03%	大賣/
2023/05/18	56	107.19	58	108.02	108.00	-2	27,176	-0.01%
2023/05/17	22.1	105.66	10.1	105.70	105.00	12	28,152	0.04%
2023/05/16	32	104.80	36.1	104.10	105.00	-4.1	28,366	-0.01%
2023/05/15	34.1	104.82	6.2	104.31	104.50	27.9	28,463	0.10%
2023/05/12	23.1	102.37	3	102.50	104.50	20.1	28,779	0.07%
2023/05/11	23.1	102.37	3	102.50	101.00	20.1	29,244	0.07%
2023/05/10	6.5	104.52	6	104.75	106.00	0.5	29,307	0.00%
2023/05/09	41.7	106.02	74.2	106.66	103.50	-32.6	29,207	-0.11%
2023/05/08	60.1	110.23	45	110.78	110.50	15.1	28,694	0.05%
2023/05/05	37	107.70	13	107.92	108.00	24	28,409	0.08%
2023/05/04	28	107.39	31	108.13	109.50	-3	28,632	-0.01%
2023/05/03	29.3	105.53	29.2	106.49	105.50	0.1	28,745	0.00%
2023/05/02	10.2	107.40	13.6	106.88	108.00	-3.4	29,213	-0.01%
2023/04/28	18.1	102.52	4.2	102.50	101.50	13.9	29,050	0.05%
2023/04/27	9.5	100.63	8	101.06	101.00	1.5	29,303	0.01%
2023/04/26	8.1	102.81	1	103.00	103.00	7.1	29,210	0.02%
2023/04/25	13.9	105.66	10	102.00	102.50	3.9	29,185	0.01%
2023/04/24	8.2	104.51	4	105.99	105.00	4.2	29,020	0.01%
2023/04/21	22.4	102.93	14	103.14	102.50	8.4	29,141	0.03%
2023/04/20	20	108.70	11	106.91	105.50	9	29,050	0.03%
2023/04/19	5	107.90	8.1	106.65	108.00	-3.1	29,152	-0.01%
2023/04/18	10	109.85	11	109.27	109.00	-1	29,337	0.00%
2023/04/17	24	108.13	19.2	108.80	109.00	4.8	29,711	0.02%
2023/04/14	34.4	106.17	15.2	105.63	105.50	19.2	30,650	0.06%
2023/04/13	34.6	111.35	66	109.37	108.00	-31.4	31,030	-0.10%
2023/04/12	60	113.01	59.2	113.82	115.00	0.9	29,982	0.00%
2023/04/11	70.1	106.66	83.5	107.07	108.00	-13.4	28,569	-0.05%
2023/04/10	24	99.65	65.3	99.70	101.50	-41.3	27,451	-0.15%
2023/04/07	51.3	97.13	70	97.41	96.80	-18.7	27,042	-0.07%
2023/04/06	8	95.31	20	95.81	95.70	-12	26,696	-0.04%
2023/03/31	61	94.64	9	94.59	94.60	52	26,774	0.19%
2023/03/30	4	95.10	14	95.30	96.00	-10	26,767	-0.04%
2023/03/29	25	95.96	12	95.00	94.70	13	26,888	0.05%
2023/03/28	7	94.64	12	94.94	94.80	-5	27,207	-0.02%
2023/03/27	4.1	94.80	4.1	95.15	94.50	0.1	27,414	0.00%
2023/03/24	16	96.42	1	96.70	95.90	15	27,702	0.05%
2023/03/23	14.3	96.70	19.1	96.94	95.90	-4.8	28,349	-0.02%
2023/03/22	11.4	97.45	6	99.52	97.00	5.4	28,665	0.02%
2023/03/21	13.2	99.74	57	99.84	98.50	-43.8	28,670	-0.15%
2023/03/20	36	96.65	28.1	98.22	98.80	8	28,472	0.03%
2023/03/17	3.2	93.48	2.4	94.09	94.90	0.8	28,219	0.00%
2023/03/16	49.4	93.65	49.5	93.11	93.20	-0.2	28,177	0.00%
2023/03/15	20.1	95.62	17	96.74	95.00	3.1	28,284	0.01%
2023/03/14	22.1	95.91	33	95.58	94.70	-10.9	29,368	-0.04%
2023/03/13	34	95.65	9	95.88	95.50	25	29,706	0.08%
2023/03/10	60.2	97.35	48	98.07	96.90	12.2	30,663	0.04%
2023/03/09	34.7	98.83	20	98.45	100.50	14.7	30,515	0.05%
2023/03/08	35	100.15	33	100.07	100.50	2	30,102	0.01%
2023/03/07	78.5	99.29	45	98.91	98.50	33.5	29,772	0.11%
2023/03/06	2	96.55	22.4	96.60	97.00	-20.4	29,510	-0.07%
2023/03/03	14.4	96.20	12	96.23	94.60	2.4	29,941	0.01%
2023/03/02	27	96.32	22.1	96.64	96.10	4.9	29,813	0.02%
2023/03/01	17	95.48	11	96.16	96.50	6	29,532	0.02%
2023/02/24	19.1	96.07	18	95.42	94.90	1.1	29,498	0.00%
2023/02/23	24	95.78	26	96.15	95.70	-2	29,418	-0.01%
2023/02/22	31	95.34	85	95.24	94.20	-54	29,235	-0.18%
2023/02/21	58.1	95.57	32	95.73	96.40	26.1	29,050	0.09%
2023/02/20	24	90.97	20.9	91.80	92.10	3.1	28,150	0.01%
2023/02/17	47	88.96	52	89.38	90.70	-5	27,666	-0.02%
2023/02/16	39.4	87.93	20.2	87.96	87.80	19.2	27,018	0.07%
2023/02/15	124.4	88.01	179.3	88.26	86.50	-54.9	26,505	-0.21%	大買/大賣/
2023/02/14	66	83.88	13	83.86	84.10	53	25,066	0.21%
2023/02/13	16	80.79	42	82.07	83.00	-26	24,737	-0.11%
2023/02/10	47	82.19	48	82.81	81.90	-1	24,572	0.00%
2023/02/09	40	81.63	136.1	82.19	82.00	-96.1	24,140	-0.40%	大賣/
2023/02/08	50	79.89	33	80.42	79.20	17	23,532	0.07%
2023/02/07	15	79.10	56	79.03	79.20	-41	23,300	-0.18%
2023/02/06	17	78.40	5	78.48	78.40	12	23,265	0.05%
2023/02/03	131	78.39	31	78.26	78.10	100	23,280	0.43%	大買/
2023/02/02	76.2	81.12	60	81.40	79.80	16.2	23,012	0.07%
2023/02/01	53	80.84	37	81.14	80.20	16	22,598	0.07%
2023/01/31	62	79.52	133	79.08	81.00	-71	22,175	-0.32%	大賣/
2023/01/30	22.6	75.11	63.3	74.85	75.50	-40.7	21,424	-0.19%
2023/01/17	34	72.85	89.6	73.25	73.10	-55.6	21,062	-0.26%
2023/01/16	14	70.91	18	70.89	71.60	-4	20,731	-0.02%
2023/01/13	84	71.05	31	70.81	70.60	53	20,671	0.26%
2023/01/12	115.6	71.50	52	71.75	71.20	63.6	20,626	0.31%	大買/
2023/01/11	72.1	72.95	59	73.35	72.00	13.1	20,520	0.06%
2023/01/10	47.3	72.38	32.3	72.63	72.40	15	20,260	0.07%
2023/01/09	64	71.83	69.2	72.75	73.20	-5.2	20,082	-0.03%
2023/01/06	100	71.03	119	71.57	72.70	-19	19,803	-0.10%	大賣/
2023/01/05	70.4	72.19	29	72.21	71.90	41.4	19,569	0.21%
2023/01/04	65	74.84	100	74.55	74.00	-35	18,947	-0.18%
2023/01/03	26	70.12	44.1	70.95	72.10	-18.1	17,477	-0.10%
2022/12/30	22	67.81	21	67.51	67.20	1	16,587	0.01%
2022/12/29	7	66.33	8	66.65	67.00	-1	16,476	-0.01%
2022/12/28	12	67.31	3	67.33	67.00	9	16,418	0.05%
2022/12/27	21	67.24	20	67.37	67.40	1	16,377	0.01%
2022/12/26	7	66.56	6	66.55	66.50	1	16,059	0.01%
2022/12/23	1	65.80	13	66.32	66.00	-12	16,020	-0.07%
2022/12/22	10	66.28	2	66.10	65.90	8	15,969	0.05%
2022/12/21	25	65.15	24	65.80	65.50	1	15,986	0.01%
2022/12/20	14	65.16	3	65.87	64.00	11	15,893	0.07%
2022/12/19	27	65.87	25	66.30	66.00	2	15,688	0.01%
2022/12/16	12.1	68.10	6	68.12	68.30	6.1	15,539	0.04%
2022/12/15	20	67.73	89.1	68.12	68.50	-69.1	15,149	-0.46%
2022/12/14	130	65.88	87	66.13	66.50	43	14,477	0.30%	大買/
2022/12/13	5	63.98	52	65.13	63.60	-47	14,285	-0.33%
2022/12/12	15	64.35	53.2	64.25	64.00	-38.2	14,425	-0.26%
2022/12/09	49	63.27	55	64.10	63.70	-6	14,465	-0.04%
2022/12/08	40	62.73	13	63.05	63.10	27	14,355	0.19%
2022/12/07	95.2	63.30	34	63.26	62.80	61.2	14,172	0.43%
2022/12/06	58	65.89	268	67.14	64.50	-210	13,764	-1.53%	大賣/鉅額交易
2022/12/05	39.4	65.08	46	65.35	64.80	-6.6	12,633	-0.05%
2022/12/02	129.2	64.00	84.4	63.76	65.20	44.9	12,341	0.36%	大買/
2022/12/01	9	59.60	6	60.57	59.30	3	11,167	0.03%
2022/11/30	0	0.00	6	58.52	58.90	-6	11,006	-0.05%
2022/11/29	6	58.17	14	58.19	57.90	-8	10,836	-0.07%
2022/11/28	17	56.99	18	57.98	58.50	-1	10,752	-0.01%
2022/11/25	33	57.47	21	58.07	57.20	12	10,536	0.11%
2022/11/24	2	55.60	7	55.89	55.80	-5	10,090	-0.05%
2022/11/23	2.2	54.92	3	55.17	54.60	-0.8	10,199	-0.01%
2022/11/22	62	54.96	52	54.90	55.10	10	10,247	0.10%
2022/11/21	10	55.19	42.2	54.84	55.70	-32.2	10,152	-0.32%
2022/11/18	23	54.70	18	55.08	54.20	5	10,005	0.05%
2022/11/17	14	54.69	17	54.44	55.40	-3	9,856	-0.03%
2022/11/16	12	52.17	5	52.32	52.20	7	9,646	0.07%
2022/11/15	55	53.12	15	53.03	53.20	40	9,931	0.40%
2022/11/14	1	52.60	5	52.56	52.50	-4	10,096	-0.04%
2022/11/11	3	52.03	6	51.90	51.70	-3	10,244	-0.03%
2022/11/10	2	51.60	0	0.00	51.80	2	10,364	0.02%
2022/11/09	1	52.90	4	52.80	53.10	-3	10,932	-0.03%
2022/11/08	1	53.50	1	53.80	52.90	0	11,144	0.00%
2022/11/07	2	53.15	16	53.23	53.50	-14	11,328	-0.12%
2022/11/04	24	53.18	7	53.03	53.00	17	11,785	0.14%
2022/11/03	7	52.16	3	52.40	52.80	4	12,344	0.03%
2022/11/02	6.2	52.06	4	52.40	52.20	2.2	12,540	0.02%
2022/11/01	8.2	50.85	12	51.82	52.40	-3.8	12,539	-0.03%
2022/10/31	4	49.43	1	49.85	49.40	3	12,488	0.02%
2022/10/28	2	49.80	2.1	49.38	49.05	-0.1	12,647	0.00%
2022/10/27	7	50.49	13	50.68	50.70	-6	12,840	-0.05%
2022/10/26	22	50.62	22	50.17	50.00	0	13,071	0.00%
2022/10/25	1.1	51.94	2	51.35	51.10	-0.9	13,337	-0.01%
2022/10/24	4	52.15	2	53.30	52.00	2	14,101	0.01%
2022/10/21	1	52.40	0	0.00	52.10	1	14,806	0.01%
2022/10/20	3	52.57	2	52.50	52.80	1	14,905	0.01%
2022/10/19	2	54.80	3	54.87	54.20	-1	14,966	-0.01%
2022/10/18	3	54.43	3	54.30	54.40	0	15,164	0.00%
2022/10/17	15	53.78	1	54.50	54.50	14	15,381	0.09%
2022/10/14	6	55.88	4	55.85	55.40	2	15,541	0.01%
2022/10/13	2	53.90	3	53.40	53.20	-1	15,544	-0.01%
2022/10/12	31	55.25	32	55.84	56.10	-1	15,480	-0.01%
2022/10/11	26	56.23	0	0.00	56.40	26	15,523	0.17%
2022/10/07	5	57.76	0	0.00	57.10	5	15,900	0.03%
2022/10/06	0	0.00	7	57.60	57.50	-7	16,073	-0.04%
2022/10/05	1.4	57.83	4	57.90	57.00	-2.7	16,339	-0.02%
2022/10/04	4	57.08	3	57.53	57.20	1	16,400	0.01%
2022/10/03	2	56.70	4	56.60	56.20	-2	16,561	-0.01%
2022/09/30	2.1	56.86	41	55.81	56.90	-38.9	16,874	-0.23%
2022/09/29	4.4	57.78	1	57.00	57.00	3.4	17,211	0.02%
2022/09/28	10	59.29	6	58.47	57.60	4	17,426	0.02%
2022/09/27	63.6	60.48	7	60.36	60.90	56.6	17,803	0.32%
2022/09/26	18.2	60.86	5	60.68	60.60	13.2	18,300	0.07%
2022/09/23	26	64.32	2	64.25	63.80	24	19,012	0.13%
2022/09/22	0	0.00	18	65.65	66.60	-18	19,281	-0.09%
2022/09/21	2	65.60	11	66.31	65.40	-9	19,677	-0.05%
2022/09/20	8	65.28	11	65.82	66.30	-3	20,980	-0.01%
2022/09/19	10	65.26	20	66.76	64.20	-10	21,765	-0.05%
2022/09/16	11.4	64.79	7.1	66.18	64.50	4.4	21,976	0.02%
2022/09/15	23	66.53	4.2	66.20	66.00	18.8	21,874	0.09%
2022/09/14	6	65.37	19	65.31	65.80	-13	21,968	-0.06%
2022/09/13	12	66.46	15	66.55	66.10	-3	21,968	-0.01%
2022/09/12	36.3	66.58	24	66.54	66.00	12.3	21,911	0.06%
2022/09/08	53.2	65.95	62.2	66.36	66.90	-9	21,750	-0.04%
2022/09/07	4.4	63.81	6	64.03	63.80	-1.6	21,449	-0.01%
2022/09/06	15	64.42	13	63.65	63.50	2	21,508	0.01%
2022/09/05	3	65.07	5	65.48	65.20	-2	21,382	-0.01%
2022/09/02	23	64.80	3	65.07	64.80	20	21,343	0.09%
2022/09/01	8	66.09	19	65.65	65.80	-11	21,248	-0.05%
2022/08/31	24	66.37	75	66.51	66.20	-51	21,323	-0.24%
2022/08/30	19	65.74	13	65.98	66.30	6	21,126	0.03%
2022/08/29	20.5	64.36	19	63.87	64.40	1.5	20,859	0.01%
2022/08/26	20.5	64.27	8	64.56	64.20	12.5	20,704	0.06%
2022/08/25	65	64.85	12	64.91	65.00	53	20,571	0.26%
2022/08/24	14	65.52	11	65.46	65.40	3	20,454	0.01%
2022/08/23	9.1	65.22	14	65.43	65.80	-4.9	20,401	-0.02%
2022/08/22	21	65.15	24.1	65.48	65.00	-3.1	20,372	-0.02%
2022/08/19	59.2	64.65	50	63.75	63.70	9.2	19,978	0.05%
2022/08/18	18	62.96	32	63.53	64.00	-14	19,698	-0.07%
2022/08/17	11	62.12	9	61.91	62.00	2	19,495	0.01%
2022/08/16	47	63.13	51	63.31	62.10	-4	19,317	-0.02%
2022/08/15	26	64.02	23	64.33	64.70	3	18,711	0.02%
2022/08/12	39.2	62.53	33	62.95	63.10	6.2	18,500	0.03%
2022/08/11	37	61.99	82.4	62.66	62.90	-45.4	18,272	-0.25%
2022/08/10	19	60.69	23	60.86	61.50	-4	17,823	-0.02%
2022/08/09	9	59.02	16	59.35	58.40	-7	17,220	-0.04%
2022/08/08	3	57.80	8	58.10	58.30	-5	17,080	-0.03%
2022/08/05	4	57.70	7	57.83	57.70	-3	17,148	-0.02%
2022/08/04	8	56.58	4	56.60	57.30	4	17,228	0.02%
2022/08/03	8	58.58	6	57.38	57.70	2	17,106	0.01%
2022/08/02	10	58.91	13	58.98	58.90	-3	16,927	-0.02%
2022/08/01	18	58.46	76	58.82	59.10	-58	16,851	-0.34%
2022/07/29	21	57.59	51	58.06	58.20	-30	16,566	-0.18%
2022/07/28	50	55.78	92.1	56.22	56.70	-42.1	15,807	-0.27%
2022/07/27	2	54.00	1	54.40	54.40	1	15,127	0.01%
2022/07/26	12	53.31	2	53.25	53.40	10	15,289	0.07%
2022/07/25	9.1	53.19	4	52.90	52.90	5.1	15,443	0.03%
2022/07/22	5	54.24	5	54.86	54.80	0	15,678	0.00%
2022/07/21	19	53.05	17	53.56	53.90	2	15,833	0.01%
2022/07/20	3	54.70	4	54.88	54.10	-1	16,130	-0.01%
2022/07/19	13	54.88	4	54.95	54.60	9	16,269	0.06%
2022/07/18	15	54.73	27	54.67	54.60	-12	16,315	-0.07%
2022/07/15	32	54.72	10	54.85	54.00	22	16,492	0.13%
2022/07/14	30	55.73	4	55.90	56.40	26	16,753	0.16%
2022/07/13	3	55.50	7	55.63	54.80	-4	17,209	-0.02%
2022/07/12	10	54.32	0	0.00	54.10	10	17,341	0.06%
2022/07/11	14	55.07	51	54.77	55.00	-37	18,146	-0.20%
2022/07/08	52	54.80	7	54.83	54.20	45	18,223	0.25%
2022/07/07	6.1	55.25	9.1	55.46	55.50	-3	17,929	-0.02%
2022/07/06	5	54.66	15	54.56	54.10	-10	17,590	-0.06%
2022/07/05	38	55.49	38	55.11	54.70	0	17,415	0.00%
2022/07/04	39.1	54.92	44	55.43	55.60	-4.9	16,970	-0.03%
2022/07/01	51	55.38	70	55.68	55.50	-19	16,541	-0.11%
2022/06/30	20	54.94	28	55.24	55.10	-8	15,706	-0.05%
2022/06/29	16	54.63	7	54.70	54.40	9	15,419	0.06%
2022/06/28	57	55.71	43.7	55.58	55.00	13.3	15,986	0.08%
2022/06/27	134	54.44	159.2	53.72	54.90	-25.2	14,665	-0.17%	大買/大賣/
2022/06/24	60	52.05	134.5	51.98	53.80	-74.5	13,696	-0.54%	大賣/
2022/06/23	57	48.91	16	49.10	48.95	41	13,228	0.31%
2022/06/22	22	48.90	72	49.28	49.05	-50	13,237	-0.38%
2022/06/21	28.1	48.23	36.3	48.02	48.55	-8.2	13,481	-0.06%
2022/06/20	11	47.53	23.1	46.81	46.90	-12.1	13,750	-0.09%
2022/06/17	52.1	47.96	52	47.85	47.95	0.1	14,125	0.00%
2022/06/16	29.1	47.88	30	48.66	47.65	-0.9	14,939	-0.01%
2022/06/15	28.1	48.62	5	48.11	48.05	23.1	15,203	0.15%
2022/06/14	2.2	48.94	1	49.30	49.30	1.2	15,377	0.01%
2022/06/13	7	50.06	0	0.00	49.95	7	16,195	0.04%
2022/06/10	5.3	51.22	3	51.07	51.30	2.3	16,713	0.01%
2022/06/09	9.3	51.23	27	51.09	51.10	-17.7	17,198	-0.10%
2022/06/08	15	49.83	2	49.80	49.80	13	17,165	0.08%
2022/06/07	7	50.34	0	0.00	50.10	7	17,206	0.04%
2022/06/06	2.1	50.20	3	50.20	50.00	-0.9	17,158	-0.01%
2022/06/02	1.1	50.43	5	50.20	50.20	-3.9	17,196	-0.02%
2022/06/01	22	51.06	7	51.01	50.80	15	17,172	0.09%
2022/05/31	12	51.14	4	50.80	51.50	8	17,112	0.05%
2022/05/30	7	51.14	2	52.00	51.90	5	17,036	0.03%
2022/05/26	36	49.84	0	0.00	49.40	36	16,750	0.21%
2022/05/24	30	49.40	31	49.02	49.00	-1	16,638	-0.01%
2022/05/23	3	49.73	12	49.89	50.10	-9	16,545	-0.05%
2022/05/20	20	49.26	0	0.00	48.95	20	16,469	0.12%
2022/05/19	10	48.38	0	0.00	49.00	10	16,405	0.06%
2022/05/18	16	49.69	10.1	49.92	49.45	5.9	16,350	0.04%
2022/05/17	3	49.65	21	49.50	49.75	-18	16,270	-0.11%
2022/05/16	7	48.60	4	49.16	49.45	3	16,202	0.02%
2022/05/13	31	48.86	9	48.69	48.75	22	16,067	0.14%
2022/05/12	4	47.28	1	47.50	46.35	3	15,880	0.02%
2022/05/11	5.2	48.64	7	48.46	48.05	-1.8	15,656	-0.01%
2022/05/10	1.4	49.28	2	49.40	49.50	-0.6	15,557	0.00%
2022/05/09	11	50.00	18	49.71	50.00	-7	15,465	-0.05%
2022/05/05	4	53.05	5	52.84	52.40	-1	15,171	-0.01%
2022/05/04	10.2	52.37	9	52.38	52.60	1.2	15,094	0.01%
2022/05/03	13	52.76	13.1	53.42	52.50	-0.1	14,998	0.00%
2022/04/29	11	55.04	8	54.45	54.40	3	14,716	0.02%
2022/04/28	21	57.36	34.1	57.20	55.60	-13.1	14,435	-0.09%
2022/04/27	33	56.90	28	57.11	57.00	5	13,926	0.04%
2022/04/26	12	56.97	12.2	57.14	56.40	-0.2	13,487	0.00%
2022/04/25	9	54.34	5	54.20	54.10	4	12,923	0.03%
2022/04/22	8.2	56.00	8	56.25	56.50	0.2	12,677	0.00%
2022/04/21	15	57.05	8	56.60	56.30	7	12,534	0.06%
2022/04/20	18	57.38	15	57.57	57.60	3	12,214	0.02%
2022/04/19	19	56.49	34.3	56.96	57.30	-15.3	11,523	-0.13%
2022/04/18	46	55.95	48	55.44	55.30	-2	10,878	-0.02%
2022/04/15	31.1	55.98	42	56.40	55.60	-10.9	10,439	-0.10%
2022/04/14	7	54.61	20	55.07	55.50	-13	9,471	-0.14%
2022/04/13	2	52.65	1	52.90	52.90	1	9,118	0.01%
2022/04/12	9	52.53	14	52.92	52.80	-5	9,096	-0.05%
2022/04/11	6	53.83	11	53.72	53.60	-5	8,999	-0.06%
2022/04/08	1	52.50	3	52.87	52.90	-2	8,831	-0.02%
2022/04/07	6.5	53.12	8.3	52.35	51.60	-1.8	8,700	-0.02%
2022/04/06	2.5	53.42	11.5	53.38	53.90	-9	8,537	-0.11%
2022/04/01	8	54.04	16	54.04	54.00	-8	8,419	-0.10%
2022/03/31	59.1	55.45	35	55.99	54.70	24.1	8,231	0.29%
2022/03/30	2	53.60	20	53.78	54.30	-18	7,199	-0.25%
2022/03/29	12	54.48	16	53.99	54.00	-4	7,173	-0.06%
2022/03/28	10	53.27	13	54.61	54.70	-3	7,042	-0.04%
2022/03/25	4	53.60	10	53.56	53.80	-6	6,846	-0.09%
2022/03/24	20.5	54.96	22	55.10	53.70	-1.5	6,702	-0.02%
2022/03/23	32	53.99	40	54.08	54.70	-8	6,272	-0.13%
2022/03/22	20	53.97	28	54.12	54.90	-8	5,971	-0.13%
2022/03/21	33.3	54.00	38	53.62	54.10	-4.7	5,535	-0.08%
2022/03/18	29	50.90	20	50.86	50.80	9	4,688	0.19%
2022/03/17	37	50.80	37	50.84	51.10	0	4,392	0.00%
2022/03/16	46	51.61	83	51.88	51.90	-37	4,011	-0.92%
2022/03/15	38	50.03	51	49.88	49.10	-13	3,156	-0.41%
2022/03/14	20.3	48.89	66	48.01	50.10	-45.7	2,651	-1.72%
2022/03/11	0	0.00	5	45.54	45.55	-5	2,123	-0.24%
2022/03/10	1	44.35	8	43.80	44.45	-7	1,991	-0.35%
2022/03/09	7	42.20	0	0.00	42.25	7	1,908	0.37%
2022/03/08	1	41.80	1	41.15	41.50	0	1,950	0.00%
2022/03/07	2	42.80	1	42.75	42.75	1	1,903	0.05%
2022/03/04	10.2	43.53	1	43.30	43.75	9.2	1,915	0.48%
2022/03/03	1	43.50	1.1	43.31	43.30	-0.1	1,922	0.00%
2022/03/01	0	0.00	5	42.60	42.55	-5	1,975	-0.25%
2022/02/25	0	0.00	7	41.53	41.80	-7	1,986	-0.35%
2022/02/24	5	41.90	2	41.60	41.20	3	2,028	0.15%
2022/02/22	1	42.50	1	42.75	42.70	0	2,081	0.00%
2022/02/18	10	43.00	4	43.05	43.05	6	2,176	0.28%
2022/02/17	0	0.00	1	43.30	43.20	-1	2,319	-0.04%
2022/02/14	0	42.95	23	42.85	42.70	-23	2,505	-0.92%
2022/02/11	0	0.00	14	43.66	43.70	-14	2,526	-0.55%
2022/01/26	1	41.30	0	0.00	42.00	1	2,682	0.04%
2022/01/25	2	41.25	10	41.35	41.25	-8	2,745	-0.29%
2022/01/24	10	41.32	8	41.78	41.85	2	2,822	0.07%
2022/01/21	8	42.40	0	0.00	42.30	8	2,841	0.28%
2022/01/20	0	0.00	2	43.50	43.35	-2	2,909	-0.07%
2022/01/19	0	0.00	1	43.30	43.35	-1	2,983	-0.03%
2022/01/18	2	43.35	0	0.00	43.30	2	3,167	0.06%
2022/01/17	0	0.00	45	43.35	43.45	-45	3,308	-1.36%
2022/01/14	0	43.85	17	43.69	43.50	-17	3,482	-0.49%
2022/01/13	1	44.05	6	44.40	44.25	-5	4,141	-0.12%
2022/01/12	0	0.00	8	44.21	44.35	-8	4,166	-0.19%
2022/01/11	4	44.95	12	44.99	44.50	-8	4,173	-0.19%
2022/01/10	2	44.70	1	44.75	44.70	1	4,154	0.02%
2022/01/07	0	0.00	72	44.91	44.70	-72	4,168	-1.73%
2022/01/06	14	45.19	78	45.19	45.20	-64	4,178	-1.53%
2022/01/05	42	45.75	5	45.68	45.35	37	4,189	0.88%
2022/01/04	10	44.95	14	44.80	45.10	-4	4,176	-0.10%
2022/01/03	3	44.90	0	0.00	44.85	3	4,206	0.07%
2021/12/30	13	45.14	0	0.00	45.25	13	4,244	0.31%
2021/12/29	1	45.35	9	45.44	45.35	-8	4,370	-0.18%
2021/12/28	6	44.95	0	0.00	44.80	6	4,372	0.14%
2021/12/27	22	44.83	1	44.85	44.95	21	4,438	0.47%
2021/12/24	2	44.80	7	45.30	44.90	-5	4,811	-0.10%
2021/12/23	3	44.77	58	44.52	44.80	-55	5,005	-1.10%
2021/12/21	0	0.00	28	43.22	43.65	-28	5,292	-0.53%
2021/12/20	10	43.76	0	0.00	43.30	10	5,282	0.19%
2021/12/17	4	43.05	55	43.11	43.05	-51	5,268	-0.97%
2021/12/15	0	0.00	1	43.60	43.55	-1	5,231	-0.02%
2021/12/14	1	43.45	0	0.00	43.25	1	5,238	0.02%
2021/12/13	26	43.28	10	43.22	43.30	16	5,242	0.31%
2021/12/10	7	43.80	1	44.00	43.70	6	5,235	0.11%
2021/12/09	0	0.00	2	43.80	43.75	-2	5,229	-0.04%
2021/12/08	7	44.41	20	44.30	44.30	-13	5,196	-0.25%
2021/12/07	1	45.10	0	0.00	45.00	1	5,129	0.02%
2021/12/06	8	44.84	0	0.00	45.35	8	5,120	0.16%
2021/12/03	0	0.00	5	45.05	44.95	-5	5,122	-0.10%
2021/12/02	30	44.73	10	45.75	44.80	20	5,147	0.39%
2021/12/01	4	45.08	0	0.00	45.15	4	5,170	0.08%
2021/11/30	22	45.00	6	45.44	44.85	16	5,205	0.31%
2021/11/29	15	44.02	35	43.94	44.50	-20	5,193	-0.39%
2021/11/26	15	44.93	3	44.70	44.70	12	5,164	0.23%
2021/11/25	5	45.70	4.3	45.72	45.70	0.7	5,134	0.01%
2021/11/24	4	45.33	8	45.68	45.75	-4	5,148	-0.08%
2021/11/23	42	45.72	6	45.83	45.95	36	5,135	0.70%
2021/11/19	7	45.37	0	0.00	45.00	7	5,067	0.14%
2021/11/18	12	45.31	45	45.63	45.60	-33	5,047	-0.65%
2021/11/17	22	45.28	4.2	45.56	45.55	17.8	5,015	0.35%
2021/11/16	1	44.80	91	44.77	45.65	-90	4,981	-1.81%
2021/11/15	8	44.11	96	43.82	43.95	-88	4,853	-1.81%
2021/11/12	29	43.28	11	43.60	43.60	18	4,821	0.37%
2021/11/11	5	42.70	8	42.81	43.25	-3	4,783	-0.06%
2021/11/10	6.5	42.31	35	42.43	42.60	-28.5	4,747	-0.60%
2021/11/09	7	42.26	13	42.44	42.55	-6	4,734	-0.13%
2021/11/08	7	41.50	0.1	41.70	42.05	7	4,663	0.15%
2021/11/05	7	40.85	0.1	41.30	41.25	6.9	4,663	0.15%
2021/11/04	14	40.98	6	41.26	40.95	8	4,715	0.17%
2021/11/02	19	41.69	0	0.00	41.25	19	4,741	0.40%
2021/11/01	14	41.69	4.1	41.93	42.05	9.9	4,685	0.21%
2021/10/29	3	41.07	1	41.25	41.15	2	4,661	0.04%
2021/10/28	1	41.05	22.3	40.51	41.10	-21.3	4,626	-0.46%
2021/10/27	7	39.47	50	39.46	39.75	-43	4,571	-0.94%
2021/10/26	35.3	39.69	12	39.15	39.35	23.3	4,630	0.50%
2021/10/25	38.1	39.98	0	0.00	40.20	38.1	4,527	0.84%
2021/10/22	36	41.59	3	41.80	41.50	33	4,748	0.69%
2021/10/21	86.2	41.56	104.2	41.36	41.30	-18	4,695	-0.38%	大賣/
2021/10/20	11	46.57	0	0.00	45.75	11	4,045	0.27%
2021/10/19	23	46.15	3	46.45	46.50	20	4,018	0.50%
2021/10/18	0	46.10	0	0.00	45.75	0	4,021	0.00%
2021/10/15	19.1	45.83	0	0.00	45.75	19.1	4,047	0.47%
2021/10/14	15	45.45	0	0.00	45.40	15	4,070	0.37%
2021/10/13	103	45.89	0	0.00	45.85	103	4,126	2.50%	大買/鉅額交易
2021/10/12	0	0.00	20	46.23	46.25	-20	4,124	-0.48%
2021/10/08	29	47.38	21	46.97	46.90	8	4,124	0.19%
2021/10/07	50	47.00	10	47.24	47.80	40	4,125	0.97%
2021/10/06	6	47.13	4	47.68	46.50	2	4,154	0.05%
2021/10/05	7	46.42	7	46.70	46.20	0	4,050	0.00%
2021/10/04	7.3	47.19	2	46.60	46.40	5.3	4,066	0.13%
2021/10/01	56	48.01	52	48.37	46.50	4	4,025	0.10%
2021/09/30	11	48.65	5	48.97	48.75	6	3,694	0.16%
2021/09/29	1	47.25	7	48.81	48.70	-6	3,488	-0.17%
2021/09/28	0	0.00	4	47.01	47.05	-4	3,193	-0.13%
2021/09/27	5	46.15	0	0.00	46.25	5	3,191	0.16%
2021/09/24	22	46.64	0	0.00	46.25	22	3,263	0.67%
2021/09/22	2	45.40	2	45.00	45.60	0	3,337	0.00%
2021/09/15	3	45.90	1	45.95	46.05	2	3,606	0.06%
2021/09/13	23	45.36	0	0.00	45.45	23	4,211	0.55%
2021/09/10	9	45.34	0	0.00	45.55	9	4,257	0.21%
2021/09/09	14	45.02	3	44.93	45.10	11	4,336	0.25%
2021/09/08	12	45.13	0	0.00	45.00	12	4,384	0.27%
2021/09/07	1	46.25	1	46.30	46.00	0	4,414	0.00%
2021/09/06	46	48.67	4	48.71	47.85	42	4,409	0.95%
2021/09/03	4	48.69	1	48.60	48.70	3	4,376	0.07%
2021/09/02	87	49.04	0	0.00	48.50	87	4,359	2.00%
2021/09/01	5	49.07	3	48.90	48.95	2	4,394	0.05%
2021/08/31	10	49.00	1	48.55	49.00	9	4,429	0.20%
2021/08/30	8	48.74	5	48.64	48.50	3	4,467	0.07%
2021/08/27	0	0.00	3	47.78	47.70	-3	4,510	-0.07%
2021/08/26	3	47.60	0	0.00	47.60	3	4,563	0.07%
2021/08/24	0	0.00	7	47.10	47.35	-7	4,633	-0.15%
2021/08/23	0	0.00	1	46.70	46.90	-1	4,666	-0.02%
2021/08/20	32	45.67	2	45.90	46.00	30	4,715	0.64%
2021/08/19	11	46.15	3	46.05	46.00	8	4,764	0.17%
2021/08/18	1	46.75	2	46.70	46.70	-1	4,801	-0.02%
2021/08/16	1	46.80	11	46.09	46.45	-10	4,928	-0.20%
2021/08/13	3	47.40	0	0.00	47.10	3	4,912	0.06%
2021/08/11	6	47.50	41	47.45	47.35	-35	5,088	-0.69%
2021/08/10	12	48.56	18.4	48.82	48.20	-6.4	5,155	-0.12%
2021/08/09	3	49.27	17.1	49.32	49.20	-14.1	5,268	-0.27%
2021/08/06	1	50.10	1	50.30	50.00	0	5,382	0.00%
2021/08/05	2	50.60	4	50.83	50.60	-2	5,546	-0.04%
2021/08/04	2	51.00	83	50.82	50.90	-81	5,830	-1.39%
2021/08/03	0	0.00	25	50.26	50.20	-25	5,928	-0.42%
2021/08/02	10	50.17	7	50.53	50.10	3	5,988	0.05%
2021/07/30	11	50.09	0	0.00	50.50	11	6,044	0.18%
2021/07/29	27	50.03	0	0.00	50.20	27	6,132	0.44%
2021/07/28	83	50.71	130	51.30	50.30	-47	6,125	-0.77%	大賣/
2021/07/27	1	49.65	44	50.33	51.00	-43	6,037	-0.71%
2021/07/26	1	49.85	1	50.30	49.75	0	6,042	0.00%
2021/07/23	0	0.00	10.2	49.53	49.55	-10.2	6,086	-0.17%
2021/07/22	5	49.15	134	49.22	49.20	-129	6,195	-2.08%	大賣/鉅額交易
2021/07/21	6	49.29	11	49.62	49.05	-5	6,317	-0.08%
2021/07/20	3	49.97	1	49.85	49.80	2	6,381	0.03%
2021/07/19	2	50.65	5	50.72	50.80	-3	6,457	-0.05%
2021/07/16	1	50.30	4	50.28	50.20	-3	6,657	-0.05%
2021/07/15	0	0.00	17	49.50	50.20	-17	6,934	-0.25%
2021/07/14	12	49.35	0	0.00	49.05	12	7,047	0.17%
2021/07/13	26	50.08	2	50.55	49.70	24	7,214	0.33%
2021/07/12	70	49.57	3	49.80	49.70	67	7,453	0.90%
2021/07/09	69	49.27	4	49.10	49.10	65	7,525	0.86%
2021/07/08	29	49.78	2	49.70	49.80	27	7,848	0.34%
2021/07/07	23	50.02	11	50.59	49.90	12	8,285	0.14%
2021/07/06	160	49.97	0	0.00	49.90	160	8,754	1.83%	大買/鉅額交易
2021/07/05	5	49.94	6.2	50.39	50.40	-1.2	9,480	-0.01%
2021/07/02	42	49.93	10	49.90	50.00	32	9,650	0.33%
2021/07/01	5	50.38	12	50.08	50.00	-7	9,895	-0.07%
2021/06/30	1	50.80	0	0.00	50.80	1	10,034	0.01%
2021/06/29	1	50.70	0	0.00	50.50	1	10,099	0.01%
2021/06/28	33	51.02	1	51.90	51.00	32	10,209	0.31%
2021/06/25	17	52.51	18	52.90	52.30	-1	10,177	-0.01%
2021/06/24	10	53.10	0.3	52.80	52.30	9.7	10,163	0.10%
2021/06/23	1	52.80	31	52.71	53.00	-30	10,154	-0.30%
2021/06/22	17	52.94	69	53.16	53.00	-52	10,174	-0.51%
2021/06/21	6	50.00	10	50.02	50.20	-4	9,833	-0.04%
2021/06/18	8	50.85	27	51.30	50.40	-19	9,937	-0.19%
2021/06/17	3	50.80	22	50.53	51.30	-19	10,040	-0.19%
2021/06/16	23.4	50.58	20	50.53	49.95	3.4	10,130	0.03%
2021/06/15	15.3	50.00	108	50.05	50.00	-92.7	10,400	-0.89%	大賣/
2021/06/11	13	49.76	0.5	49.77	50.00	12.5	10,559	0.12%
2021/06/10	0	0.00	1	49.40	49.15	-1	10,789	-0.01%
2021/06/09	7	48.76	1	49.00	48.70	6	11,185	0.05%
2021/06/08	20.3	49.93	0	0.00	49.40	20.3	11,737	0.17%
2021/06/07	3	49.72	8	49.89	50.00	-5	12,061	-0.04%
2021/06/04	1	50.50	0	0.00	50.30	1	12,105	0.01%
2021/06/03	46.2	50.65	1	51.00	50.70	45.2	12,176	0.37%
2021/06/02	3	51.03	0	0.00	51.00	3	12,397	0.02%
2021/06/01	51	51.55	1.1	51.59	51.50	49.9	12,559	0.40%
2021/05/31	36.3	51.37	0	0.00	51.20	36.3	13,051	0.28%
2021/05/28	2.2	51.52	30	51.40	51.20	-27.8	13,746	-0.20%
2021/05/27	27	50.36	0	0.00	51.50	27	13,815	0.20%
2021/05/26	0	0.00	2	50.30	50.40	-2	13,869	-0.01%
2021/05/25	8	49.50	29	49.25	49.80	-21	13,915	-0.15%
2021/05/24	6.2	48.45	0	0.00	48.35	6.2	14,033	0.04%
2021/05/21	1	48.35	6	48.33	48.10	-5	14,176	-0.04%
2021/05/20	29	47.93	7	48.31	47.55	22	14,394	0.15%
2021/05/19	10	47.82	1	48.10	48.80	9	14,474	0.06%
2021/05/18	4	45.58	15	45.93	47.45	-11	14,584	-0.08%
2021/05/17	32.8	44.81	3	44.23	44.65	29.8	14,712	0.20%
2021/05/14	16.4	48.62	12	49.12	47.50	4.4	14,647	0.03%
2021/05/13	8.2	46.52	8	44.60	47.00	0.2	14,627	0.00%
2021/05/12	33.4	45.47	17	45.05	45.75	16.4	14,724	0.11%
2021/05/11	46.6	49.43	2	50.28	49.20	44.6	14,627	0.30%
2021/05/10	4	52.70	0	0.00	52.00	4	15,070	0.03%
2021/05/07	9	52.09	13	52.19	52.50	-4	15,779	-0.03%
2021/05/06	15.4	52.07	31	52.13	51.70	-15.6	15,779	-0.10%
2021/05/05	1.2	50.40	1	50.10	49.50	0.2	15,623	0.00%
2021/05/04	48	49.83	7	49.26	49.35	41	15,716	0.26%
2021/05/03	30	52.33	5	52.92	52.00	25	15,725	0.16%
2021/04/29	7.2	53.45	1	53.20	53.50	6.2	15,766	0.04%
2021/04/28	6	53.35	7	53.77	53.50	-1	15,790	-0.01%
2021/04/27	4	53.83	1	55.00	54.10	3	15,841	0.02%
2021/04/26	2	54.40	26	54.31	54.20	-24	15,879	-0.15%
2021/04/23	34.1	53.71	12	53.74	53.70	22.1	16,025	0.14%
2021/04/22	20	54.42	17	54.79	54.10	3	16,084	0.02%
2021/04/21	28	56.60	15	57.33	56.30	13	15,904	0.08%
2021/04/20	9	55.68	57	55.71	56.00	-48	15,756	-0.30%
2021/04/19	56	56.00	87	56.08	56.30	-31	15,798	-0.20%
2021/04/16	26.3	55.72	21	55.54	56.10	5.3	15,903	0.03%
2021/04/15	20.3	53.74	22	54.12	53.70	-1.8	15,762	-0.01%
2021/04/14	59	53.60	55	53.79	54.10	4	15,998	0.03%
2021/04/13	38	57.08	53	57.57	55.40	-15	16,006	-0.09%
2021/04/12	28	56.89	30	56.67	56.40	-2	15,934	-0.01%
2021/04/09	86	56.36	41	56.02	57.30	45	16,319	0.28%
2021/04/08	87.5	54.83	41	54.78	54.30	46.5	16,049	0.29%
2021/04/07	47	54.23	51.1	54.32	54.40	-4.1	16,015	-0.03%
2021/04/06	61	53.16	31	53.22	53.40	30	16,165	0.19%
2021/04/01	18	52.67	1	52.50	52.70	17	16,164	0.11%
2021/03/31	38	53.81	9	53.97	52.80	29	16,177	0.18%
2021/03/30	10	53.18	7	53.33	53.50	3	16,210	0.02%
2021/03/29	14	53.16	62	53.37	53.50	-48	16,443	-0.29%
2021/03/26	0	0.00	4	52.43	52.60	-4	16,622	-0.02%
2021/03/25	49	52.13	8	52.04	51.80	41	16,865	0.24%
2021/03/24	31	53.13	7	53.57	53.20	24	17,349	0.14%
2021/03/23	11	53.80	15	53.97	53.90	-4	17,498	-0.02%
2021/03/22	9	53.32	0.2	53.40	53.20	8.8	17,696	0.05%
2021/03/19	21.2	54.04	3	54.07	54.00	18.2	18,236	0.10%
2021/03/18	2.1	55.13	125	55.03	55.00	-122.9	18,672	-0.66%	大賣/鉅額交易
2021/03/17	109	54.17	10.1	54.42	53.80	99	19,532	0.51%	大買/
2021/03/16	58	54.93	22	55.21	54.70	36	20,212	0.18%
2021/03/15	9	55.33	18	55.96	55.10	-9	20,601	-0.04%
2021/03/12	43	54.90	34.1	54.95	54.60	9	21,284	0.04%
2021/03/11	9	53.47	36	53.35	53.10	-27	21,124	-0.13%
2021/03/10	3	51.87	0	0.00	52.00	3	21,286	0.01%
2021/03/09	27	52.37	5	51.90	51.80	22	21,847	0.10%
2021/03/08	11	53.02	12	52.96	51.90	-1	21,986	0.00%
2021/03/05	15	51.87	5	51.64	51.40	10	22,218	0.05%
2021/03/04	14	53.63	20	54.09	52.70	-6	22,943	-0.03%
2021/03/03	17	52.90	95	52.64	53.90	-78	23,991	-0.33%
2021/03/02	1	50.60	29	50.72	50.20	-28	24,507	-0.11%
2021/02/26	22	50.13	1	50.30	50.10	21	26,263	0.08%
2021/02/25	1	50.70	20	50.76	50.40	-19	26,622	-0.07%
2021/02/24	3	50.27	34	51.76	50.40	-31	26,877	-0.12%
2021/02/23	69	51.61	41	51.82	51.70	28	27,023	0.10%
2021/02/22	31.3	50.74	27	50.91	51.40	4.3	27,601	0.02%
2021/02/19	25	49.95	3	49.88	50.00	22	27,761	0.08%
2021/02/18	22	49.79	30	50.19	50.50	-8	27,860	-0.03%
2021/02/17	12	48.58	40	49.12	49.30	-28	27,884	-0.10%
2021/02/05	3	47.42	20.4	47.94	47.55	-17.4	27,902	-0.06%
2021/02/04	14	47.45	16	47.84	47.45	-2	28,067	-0.01%
2021/02/03	3	47.62	21	47.82	47.20	-18	28,193	-0.06%
2021/02/02	21	47.01	3	46.88	46.70	18	28,299	0.06%
2021/02/01	63	46.86	29	46.36	46.75	34	28,457	0.12%
2021/01/29	41	49.04	96	49.20	47.90	-55	28,128	-0.20%
2021/01/28	8	46.90	0	0.00	46.55	8	28,220	0.03%
2021/01/26	15	47.92	0	0.00	47.15	15	29,167	0.05%
2021/01/25	5	48.19	48	47.93	48.10	-43	29,673	-0.14%
2021/01/22	2	46.10	3	46.37	46.45	-1	30,115	0.00%
2021/01/21	15	45.41	5	45.50	45.40	10	30,797	0.03%
2021/01/20	39	46.14	11	45.93	45.30	28	32,476	0.09%
2021/01/19	8	47.63	34.1	47.26	47.55	-26.1	32,656	-0.08%
2021/01/18	8	47.02	26	47.13	47.65	-18	33,008	-0.05%
2021/01/15	16.5	47.14	12	47.35	47.05	4.5	33,369	0.01%
2021/01/14	20.1	48.13	23	48.22	48.10	-2.9	33,472	-0.01%
2021/01/13	26	47.95	4	48.01	48.20	22	33,635	0.07%
2021/01/12	42	48.51	21	49.11	48.25	21	33,857	0.06%
2021/01/11	4	49.46	10	49.45	49.45	-6	34,026	-0.02%
2021/01/08	44	47.99	43	47.93	48.20	1	34,121	0.00%
2021/01/07	29	47.94	6	48.18	47.75	23	34,457	0.07%
2021/01/06	45	47.48	31	47.23	47.10	14	35,051	0.04%
2021/01/05	22	48.99	10	49.39	48.65	12	35,154	0.03%
2021/01/04	107	49.50	54.2	49.97	49.10	52.8	35,607	0.15%	大買/
2020/12/31	42	53.97	9	53.62	53.60	33	35,064	0.09%
2020/12/30	8	55.81	0	0.00	56.20	8	34,948	0.02%
2020/12/29	19	56.69	29	55.86	55.90	-10	35,653	-0.03%
2020/12/28	5	55.40	4	54.98	55.20	1	35,848	0.00%
2020/12/25	3	54.87	24.1	55.00	54.60	-21.1	36,510	-0.06%
2020/12/24	7.2	54.97	5	55.10	54.70	2.2	36,688	0.01%
2020/12/23	36	55.15	42	54.45	54.30	-6	36,828	-0.02%
2020/12/22	10	54.64	12	53.97	53.10	-2	37,382	-0.01%
2020/12/21	18	55.41	3	55.37	55.50	15	37,567	0.04%
2020/12/18	60	55.84	60	55.23	55.80	0	38,202	0.00%
2020/12/17	14	52.96	5	52.94	53.00	9	38,116	0.02%
2020/12/16	27.2	53.76	24	53.94	54.20	3.2	38,160	0.01%
2020/12/15	48	52.95	14	52.38	51.80	34	38,056	0.09%
2020/12/14	27	55.70	25	55.71	55.60	2	37,801	0.01%
2020/12/11	72	57.51	32	56.68	55.80	40	37,521	0.11%
2020/12/10	49	63.99	33	63.25	61.70	16	36,688	0.04%
2020/12/09	16	62.91	15	63.17	63.30	1	36,539	0.00%
2020/12/08	59	61.10	69	61.11	61.50	-10	37,342	-0.03%
2020/12/07	10	57.39	18	57.83	58.20	-8	37,134	-0.02%
2020/12/04	10	56.94	6.1	57.44	57.30	3.9	37,103	0.01%
2020/12/03	3	58.53	14	58.93	58.30	-11	37,234	-0.03%
2020/12/02	12	57.53	17	57.67	57.40	-5	37,364	-0.01%
2020/12/01	15	57.98	39	58.32	58.00	-24	38,275	-0.06%
2020/11/30	34	57.57	69	58.10	58.50	-35	38,300	-0.09%
2020/11/27	92	57.80	48	57.94	56.70	44	37,928	0.12%
2020/11/26	59	56.47	85.8	55.94	55.60	-26.8	37,034	-0.07%
2020/11/25	72	53.45	132	54.69	56.10	-60	36,177	-0.17%	大賣/
2020/11/24	3	51.60	10	51.34	51.00	-7	34,519	-0.02%
2020/11/20	14	50.17	2	49.88	49.65	12	33,763	0.04%
2020/11/19	27	51.03	43	50.83	50.30	-16	33,458	-0.05%
2020/11/18	6	49.05	13	49.27	49.75	-7	32,719	-0.02%
2020/11/17	30	48.16	11	47.75	47.65	19	32,390	0.06%
2020/11/16	12	47.78	3	48.08	47.55	9	32,271	0.03%
2020/11/13	35	47.74	29	47.98	48.55	6	32,114	0.02%
2020/11/12	13	47.75	3	48.27	47.20	10	32,031	0.03%
2020/11/11	7.1	48.01	11	48.35	48.65	-3.9	32,081	-0.01%
2020/11/10	24	48.08	10	48.71	48.80	14	32,097	0.04%
2020/11/09	20	50.09	8	50.39	49.85	12	31,720	0.04%
2020/11/06	8	49.74	25	49.90	50.00	-17	31,373	-0.05%
2020/11/05	50	50.47	13	50.85	50.20	37	31,123	0.12%
2020/11/04	25	49.27	25	49.64	49.00	0	30,304	0.00%
2020/11/03	22	49.44	13	49.73	49.60	9	29,905	0.03%
2020/11/02	41	48.80	38	48.73	49.05	3	29,259	0.01%
2020/10/30	57	50.29	26	49.78	48.15	31	28,635	0.11%
2020/10/29	48	51.90	68	52.36	51.90	-20	27,928	-0.07%
2020/10/28	72	52.31	146	52.38	53.00	-74	27,143	-0.27%	大賣/
2020/10/27	6	49.10	5	49.32	48.75	1	25,399	0.00%
2020/10/26	14	49.32	13	49.04	49.45	1	25,117	0.00%
2020/10/23	84	48.27	48	47.85	49.00	36	24,608	0.15%
2020/10/22	7	46.47	15	46.88	47.00	-8	24,019	-0.03%
2020/10/21	10	46.58	16	46.15	46.10	-6	23,783	-0.03%
2020/10/20	36	46.04	20	46.73	45.90	16	23,587	0.07%
2020/10/19	28	47.73	32	47.82	47.25	-4	23,359	-0.02%
2020/10/16	49	47.58	61	47.37	47.40	-12	23,270	-0.05%
2020/10/15	57	49.96	13	50.54	49.30	44	22,868	0.19%
2020/10/14	50	51.45	30	50.37	50.70	20	22,361	0.09%
2020/10/13	8	48.68	29	49.63	49.40	-21	21,443	-0.10%
2020/10/12	52	48.80	12	49.05	49.40	40	20,980	0.19%
2020/10/08	22	46.95	13	46.91	47.00	9	20,214	0.04%
2020/10/07	6	46.69	12	46.56	46.55	-6	19,873	-0.03%
2020/10/06	29	47.07	18	46.83	46.90	11	19,520	0.06%
2020/10/05	7	44.04	12	44.05	45.60	-5	18,668	-0.03%
2020/09/30	14	42.87	12	43.48	42.70	2	18,081	0.01%
2020/09/29	9	41.97	0	0.00	41.65	9	17,218	0.05%
2020/09/28	3	43.17	7	42.39	43.10	-4	16,997	-0.02%
2020/09/25	19	42.92	26	43.00	42.65	-7	16,664	-0.04%
2020/09/24	28	46.08	16	46.84	44.75	12	15,808	0.08%
2020/09/23	15	46.42	15	46.74	47.10	0	15,373	0.00%
2020/09/22	19	49.03	14	48.30	48.40	5	14,434	0.03%
2020/09/21	16	51.48	8	52.28	51.50	8	13,840	0.06%
2020/09/18	54	51.69	5	51.80	51.20	49	13,532	0.36%
2020/09/17	31	51.86	21	51.90	51.30	10	13,284	0.08%
2020/09/16	8	51.51	9.9	51.24	51.60	-1.9	12,833	-0.01%
2020/09/15	16	51.41	15	51.49	52.00	1	12,553	0.01%
2020/09/14	31	50.76	82	51.92	51.50	-51	12,216	-0.42%
2020/09/11	76	54.36	49	53.79	52.40	27	11,514	0.23%
2020/09/10	15	51.77	9	52.37	53.40	6	10,049	0.06%
2020/09/09	1	49.55	3	49.78	49.75	-2	9,160	-0.02%
2020/09/08	25	49.35	20	49.08	48.50	5	8,760	0.06%
2020/09/07	35	50.34	14	50.22	51.00	21	8,130	0.26%
2020/09/04	22	45.95	21	45.42	46.60	1	7,381	0.01%
2020/09/03	3	42.83	6	42.72	44.30	-3	6,205	-0.05%
2020/09/02	12	40.65	12	41.03	42.15	0	5,672	0.00%
2020/09/01	10	39.17	12	38.66	39.95	-2	5,137	-0.04%
2020/08/31	6	37.25	23	36.11	37.60	-17	4,513	-0.38%
2020/08/28	5	33.90	3	34.18	34.55	2	4,125	0.05%
2020/08/26	1	32.55	1	32.55	32.60	0	3,893	0.00%
2020/08/25	10	33.25	0	0.00	32.75	10	3,897	0.26%
2020/08/21	0.2	32.65	0	0.00	32.75	0.2	4,006	0.01%
2020/08/20	4	32.60	0	0.00	32.65	4	3,967	0.10%
2020/08/19	7	34.53	7	34.17	34.25	0	3,841	0.00%
2020/08/18	3	34.70	1	34.20	34.05	2	3,756	0.05%
2020/08/17	9.8	34.32	3	34.30	34.50	6.8	3,596	0.19%
2020/08/14	2	32.23	1	31.15	31.40	1	3,273	0.03%
2020/08/13	0	0.00	17	31.08	31.10	-17	3,029	-0.56%
2020/08/11	20	31.09	5	31.10	31.10	15	3,108	0.48%
2020/08/06	0	0.00	2	30.80	30.90	-2	3,250	-0.06%
2020/08/05	3	30.95	10	30.61	30.90	-7	3,318	-0.21%
2020/08/03	10	30.95	0	0.00	30.90	10	3,406	0.29%
2020/07/31	0	0.00	2	30.65	30.60	-2	3,347	-0.06%
2020/07/28	1	29.10	2	29.30	29.10	-1	3,251	-0.03%
2020/07/27	0	0.00	12	29.75	29.65	-12	3,272	-0.37%
2020/07/24	5	30.69	1	30.85	30.35	4	3,252	0.12%
2020/07/23	3	31.52	16	30.54	31.55	-13	3,207	-0.41%
2020/07/22	32	30.13	6	30.67	30.75	26	3,084	0.84%
2020/07/16	2	29.05	0	0.00	29.00	2	2,818	0.07%
2020/07/13	0	0.00	4	29.10	29.00	-4	2,715	-0.15%
2020/07/10	4	28.85	0	0.00	28.90	4	2,733	0.15%
2020/07/08	0	0.00	1	28.60	28.55	-1	2,702	-0.04%
2020/07/07	4	28.96	1	28.40	28.50	3	2,705	0.11%
2020/07/03	1	28.15	0	0.00	28.05	1	2,658	0.04%
2020/07/01	0	0.00	1	27.60	27.70	-1	2,666	-0.04%
2020/06/22	0	0.00	1	27.50	27.55	-1	2,750	-0.04%
2020/06/12	0.2	27.25	0	0.00	27.40	0.2	2,906	0.01%
2020/06/11	0	0.00	1	27.80	28.20	-1	2,896	-0.03%
2020/06/10	0	0.00	1	28.50	28.65	-1	2,904	-0.03%
2020/06/08	1	30.00	0	0.00	29.05	1	3,081	0.03%
2020/06/05	1	29.05	0	0.00	29.20	1	3,054	0.03%
2020/06/04	0	0.00	1	28.25	28.30	-1	3,067	-0.03%
2020/06/03	0	0.00	2	28.20	28.10	-2	3,093	-0.06%
2020/05/29	1	28.65	1	28.80	28.50	0	3,015	0.00%
2020/05/28	3	28.92	1	29.00	29.20	2	2,941	0.07%
2020/05/27	1	28.10	1	28.10	28.00	0	2,845	0.00%
2020/05/26	0	0.00	2	27.80	27.60	-2	2,843	-0.07%
2020/05/25	1	27.70	0	0.00	27.70	1	2,892	0.03%
2020/05/22	1	27.20	4	27.53	27.40	-3	2,924	-0.10%
2020/05/21	4	27.49	12	27.77	27.65	-8	2,917	-0.27%
2020/05/20	3	27.80	2	27.65	27.60	1	2,918	0.03%
2020/05/19	3	28.03	2	27.70	27.70	1	2,894	0.03%
2020/05/15	0	0.00	1	27.75	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	1	27.70	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	10	27.35	27.50	-10	2,818	-0.35%
2020/05/12	0	0.00	1	27.50	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	3	26.43	27.20	-3	2,698	-0.11%
2020/05/04	2	24.90	0	0.00	24.85	2	2,837	0.07%
2020/04/24	0	0.00	3	23.80	24.00	-3	3,107	-0.10%
2020/04/21	1	24.45	0	0.00	23.60	1	3,509	0.03%
2020/04/08	1	22.90	0	0.00	23.35	1	3,904	0.03%
2020/04/01	0	0.00	5	22.20	22.20	-5	4,029	-0.12%
2020/03/27	1	21.80	0	0.00	21.80	1	4,025	0.02%
2020/03/23	0	0.00	1	20.70	20.70	-1	3,969	-0.03%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/03/13	5	21.90	1	21.60	22.35	4	3,768	0.11%
2020/02/25	0	0.00	3	26.35	26.30	-3	3,311	-0.09%
2020/02/20	0	0.00	1	27.75	27.75	-1	3,208	-0.03%
2020/02/19	0	0.00	40	27.05	27.50	-40	3,185	-1.26%
2020/02/17	20	27.65	8	27.66	28.05	12	3,170	0.38%
2020/02/07	26	28.91	0	0.00	28.40	26	2,903	0.90%
2020/02/06	1	28.45	1	28.75	28.70	0	2,842	0.00%
2020/02/04	0	0.00	1	27.25	27.60	-1	2,610	-0.04%
2020/02/03	0	0.00	1	26.00	26.90	-1	2,527	-0.04%
2020/01/31	1	27.50	0	0.00	27.05	1	2,446	0.04%
2020/01/30	0	0.00	6	26.45	26.45	-6	2,344	-0.26%
2020/01/20	0	0.00	4	27.68	27.75	-4	2,227	-0.18%
2020/01/17	2	26.98	0	0.00	27.15	2	2,170	0.09%
2020/01/16	17	28.19	56	27.79	27.85	-39	2,020	-1.93%
2020/01/14	1	26.00	1	26.10	26.05	0	1,750	0.00%
2020/01/13	1	26.15	0	0.00	25.95	1	1,732	0.06%
2020/01/10	1	25.90	0	0.00	26.00	1	1,698	0.06%
2020/01/09	2	26.45	21	25.83	26.45	-19	1,620	-1.17%
2020/01/08	0	0.00	2	24.90	25.15	-2	1,500	-0.13%
2020/01/07	2	25.30	1	25.50	25.45	1	1,445	0.07%
2020/01/02	10	25.26	13.1	25.21	25.55	-3.1	1,251	-0.25%
2019/12/31	4	24.05	22	24.62	24.30	-18	1,110	-1.62%
2019/12/27	0	0.00	2	22.80	22.80	-2	899	-0.22%
2019/12/24	0	0.00	1	22.55	22.45	-1	856	-0.12%
2019/12/23	0	0.00	2	21.90	22.20	-2	832	-0.24%
2019/11/29	0	0.00	5	21.80	21.70	-5	628	-0.80%
2019/11/27	0	0.00	5	21.54	21.70	-5	589	-0.85%
2019/11/20	0	0.00	1	21.35	21.35	-1	646	-0.15%
2019/11/15	0	0.00	1	21.30	21.25	-1	636	-0.16%
2019/11/14	4	21.23	1	21.15	21.35	3	623	0.48%
2019/11/11	1	20.55	0	0.00	20.50	1	528	0.19%
2019/11/04	0	0.00	3	20.48	20.50	-3	533	-0.56%
2019/10/14	1	20.25	0	0.00	20.25	1	574	0.17%
2019/10/04	1	20.20	0	0.00	20.20	1	580	0.17%
2019/09/26	5	20.25	0	0.00	20.30	5	596	0.84%
2019/09/17	0	0.00	2	20.30	20.25	-2	667	-0.30%
2019/09/11	10	20.30	10	20.25	20.30	0	685	0.00%
2019/09/10	9	20.45	0	0.00	20.40	9	679	1.32%
2019/08/28	0	0.00	1	20.15	20.05	-1	692	-0.14%
2019/08/27	6	20.83	0	0.00	20.85	6	674	0.89%
2019/08/20	1	21.00	0	0.00	20.95	1	700	0.14%
2019/08/19	2	21.00	0	0.00	21.00	2	699	0.29%
2019/08/14	0	0.00	5	21.20	21.10	-5	711	-0.70%
2019/07/25	0	0.00	2	21.05	21.10	-2	907	-0.22%
2019/07/19	6	21.05	0	0.00	21.10	6	914	0.66%
2019/07/18	0	0.00	0.5	21.10	21.05	-0.5	911	-0.05%
2019/07/17	1	21.20	0	0.00	21.15	1	915	0.11%
2019/07/01	0	0.00	1	21.20	21.20	-1	955	-0.10%
2019/06/13	0	0.00	5	20.95	20.95	-5	892	-0.56%
2019/06/05	5	20.95	0	0.00	20.85	5	874	0.57%
2019/05/27	0	0.00	2	20.70	20.65	-2	799	-0.25%
2019/05/23	0	0.00	10	20.80	20.65	-10	799	-1.25%
2019/05/17	1	21.20	0	0.00	21.15	1	749	0.13%
2019/05/16	2	21.05	0	0.00	21.05	2	733	0.27%
2019/05/15	7	21.17	0	0.00	21.00	7	703	0.99%
2019/05/13	2	21.40	0	0.00	21.25	2	668	0.30%
2019/05/02	10	20.95	0	0.00	20.95	10	526	1.90%
2019/04/26	1	20.80	0	0.00	20.80	1	513	0.19%
2019/04/11	0	0.00	20	20.70	20.65	-20	447	-4.47%
2019/03/27	0	0.00	5	20.70	20.60	-5	400	-1.25%
2019/03/14	10	20.25	0	0.00	20.40	10	390	2.56%
2019/03/13	4	20.35	0	0.00	20.40	4	397	1.01%
2019/03/06	2	20.35	0	0.00	20.45	2	423	0.47%
2019/02/27	2	20.45	0	0.00	20.55	2	422	0.47%
2019/02/26	2	20.45	0	0.00	20.55	2	424	0.47%
2019/02/25	0	0.00	2	20.55	20.60	-2	421	-0.47%
2019/02/22	0	0.00	17	20.45	20.45	-17	408	-4.17%
2019/02/18	0	0.00	3	20.25	20.25	-3	398	-0.75%
2019/01/18	0	0.00	3	19.70	19.60	-3	481	-0.62%
2019/01/04	2	19.03	0	0.00	19.05	2	600	0.33%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	1	19.20	0	0.00	19.05	1	892	0.11%
2018/12/22	2	19.40	0	0.00	19.50	2	873	0.23%
2018/12/21	1	19.40	0	0.00	19.40	1	880	0.11%
2018/12/20	5	19.50	0	0.00	19.50	5	875	0.57%
2018/12/19	1	19.60	0	0.00	19.70	1	872	0.11%
2018/12/17	1	19.90	0	0.00	19.90	1	899	0.11%
2018/11/22	3	20.35	4	20.20	20.25	-1	985	-0.10%
2018/11/19	1	20.40	0	0.00	20.50	1	1,046	0.10%
2018/11/14	0	0.00	2	20.40	20.40	-2	1,049	-0.19%
2018/11/13	1	20.55	3	20.60	20.50	-2	1,038	-0.19%
2018/11/09	2	20.65	1	20.65	20.50	1	1,047	0.10%
2018/11/02	0	0.00	1	20.30	20.20	-1	1,059	-0.09%
2018/10/29	3	19.90	0	0.00	19.95	3	1,069	0.28%
2018/10/25	0	0.00	0.1	20.00	20.00	-0.1	1,059	-0.01%
2018/10/23	0	0.00	0.1	20.25	20.25	-0.1	1,056	-0.01%
2018/10/16	0	0.00	2	20.70	20.60	-2	1,065	-0.19%
2018/10/11	0	0.00	6	20.05	20.15	-6	1,099	-0.55%
2018/10/09	1	21.05	0	0.00	20.85	1	1,090	0.09%
2018/10/05	22	21.06	0	0.00	21.10	22	1,073	2.05%
2018/10/04	1	21.75	7	21.61	21.65	-6	1,037	-0.58%
2018/10/03	0	0.00	5	20.90	21.00	-5	961	-0.52%
2018/09/26	1	20.80	0	0.00	20.70	1	1,065	0.09%
2018/09/25	6	20.87	1	20.85	20.85	5	1,066	0.47%
2018/09/21	3	20.83	0	0.00	20.70	3	1,046	0.29%
2018/09/19	0.2	20.50	0	0.00	20.50	0.2	1,017	0.02%
2018/09/17	0	0.00	60	20.10	20.25	-60	1,019	-5.89%
2018/09/14	2	20.05	0	0.00	20.15	2	1,022	0.20%
2018/09/11	0	0.00	20	19.95	20.15	-20	1,040	-1.92%
2018/09/10	0	0.00	72	19.92	20.00	-72	1,045	-6.89%
2018/09/07	1	20.05	8	20.30	20.05	-7	1,050	-0.67%
2018/09/04	3	20.40	0	0.00	20.50	3	1,160	0.26%
2018/08/29	1	20.65	3	20.50	20.60	-2	1,200	-0.17%
2018/08/28	3	21.40	0	0.00	21.40	3	1,159	0.26%
2018/08/15	5	20.80	0	0.00	20.85	5	1,177	0.42%
2018/08/10	0	0.00	4	21.43	21.30	-4	1,191	-0.34%
2018/08/08	0	0.00	7	21.75	21.75	-7	1,194	-0.59%
2018/08/01	0	0.00	1	21.50	21.55	-1	1,295	-0.08%
2018/07/24	1	21.70	5	21.75	21.60	-4	1,317	-0.30%
2018/07/20	0	0.00	8	21.58	21.55	-8	1,309	-0.61%
2018/07/19	0	0.00	5	21.45	21.45	-5	1,311	-0.38%
2018/07/17	5	21.45	0	0.00	21.35	5	1,313	0.38%
2018/07/12	2	20.90	0	0.00	21.05	2	1,399	0.14%
2018/07/11	0	20.85	0	0.00	20.85	0	1,422	0.00%
2018/07/05	0	0.00	2	20.45	20.25	-2	1,458	-0.14%
2018/07/03	0	0.00	1	20.55	20.50	-1	2,020	-0.05%
2018/06/20	0	0.00	2	20.70	20.75	-2	2,617	-0.08%
2018/06/19	5	20.80	3	20.85	20.85	2	2,608	0.08%
2018/06/14	0	0.00	2	21.65	21.20	-2	2,592	-0.08%
2018/06/13	0	0.00	1	20.80	21.20	-1	2,530	-0.04%
2018/06/12	0	0.00	9	20.76	20.75	-9	2,504	-0.36%
2018/06/08	1	21.00	0	0.00	20.95	1	2,489	0.04%
2018/06/07	0	0.00	3	21.00	21.20	-3	2,500	-0.12%
2018/06/06	0	0.00	4	21.01	20.95	-4	2,495	-0.16%
2018/06/05	2	21.05	0	0.00	21.00	2	2,482	0.08%
2018/06/01	5	20.83	1	21.05	21.00	4	2,466	0.16%
2018/05/31	5	20.90	4	20.85	20.90	1	2,469	0.04%
2018/05/30	0	0.00	1	20.90	20.75	-1	2,468	-0.04%
2018/05/25	5	21.29	0	0.00	21.05	5	2,449	0.20%
2018/05/24	0	0.00	1	20.95	21.00	-1	2,400	-0.04%
2018/05/22	10	21.30	0	0.00	21.10	10	2,404	0.42%
2018/05/17	0	0.00	5	21.00	20.95	-5	2,415	-0.21%
2018/05/16	5	21.10	0	0.00	21.10	5	2,422	0.21%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/20	0	0.00	8	23.04	22.40	-8	2,436	-0.33%
2018/04/19	3	22.65	4	22.35	22.25	-1	2,363	-0.04%
2018/04/16	0	0.00	2.8	22.49	22.55	-2.8	2,358	-0.12%
2018/04/13	5	22.60	0	0.00	22.40	5	2,328	0.21%
2018/04/12	0	0.00	20	22.60	22.85	-20	2,309	-0.87%
2018/04/11	22	23.27	7	23.04	23.30	15	2,292	0.65%
2018/04/10	21	23.55	3	22.65	22.80	18	2,251	0.80%
2018/04/09	9	23.60	25	23.55	24.40	-16	2,110	-0.76%
2018/04/03	14	22.62	4	22.68	22.70	10	1,772	0.56%
2018/04/02	2	22.20	2	22.05	21.90	0	1,670	0.00%
2018/03/31	5	22.10	5	22.10	22.00	0	1,676	0.00%
2018/03/30	13	22.49	18	22.61	22.00	-5	1,650	-0.30%
2018/03/29	0	0.00	61	21.60	21.60	-61	1,451	-4.20%
2018/03/28	56	20.77	1	20.85	20.65	55	1,417	3.88%
2018/03/26	3	20.35	0	0.00	20.35	3	1,566	0.19%
2018/03/23	1	20.20	0	0.00	20.25	1	1,804	0.06%
2018/03/19	1	21.00	0	0.00	20.95	1	1,919	0.05%
2018/03/15	2	20.55	0	0.00	20.50	2	1,972	0.10%
2018/03/12	2	20.25	0	0.00	20.30	2	2,028	0.10%
2018/03/06	0	0.00	2	20.20	20.00	-2	2,202	-0.09%
2018/03/02	0	0.00	10	20.15	20.20	-10	2,360	-0.42%
2018/02/21	5	20.10	0	0.00	20.00	5	2,856	0.18%
2018/02/09	1	20.05	3	20.08	20.05	-2	2,838	-0.07%
2018/02/08	0	0.00	10	20.05	20.05	-10	2,834	-0.35%
2018/02/06	0	0.00	4	19.99	19.80	-4	2,837	-0.14%
2018/01/24	0	0.00	1	21.70	21.65	-1	2,999	-0.03%
2018/01/17	2	22.10	0	0.00	22.40	2	3,080	0.06%
2018/01/16	10	22.00	0	0.00	22.05	10	3,072	0.33%
2018/01/05	5	22.60	50	22.40	22.45	-45	3,405	-1.32%
2018/01/03	1	22.40	0	0.00	22.45	1	3,390	0.03%