中興電 (1513)-合庫-台南券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中興電 (1513)籌碼相關－合庫-台南券商分點個股進出

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-台南券商分點個股進出
合庫-台南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
2024/11/22	1	161.50	0.1	161.50	161.50	0.9	5,999	0.02%
2024/11/20	0.1	158.00	0	0.00	156.50	0.1	6,517	0.00%
2024/11/19	0	0.00	3	157.83	159.50	-3	6,847	-0.04%
2024/11/18	14.2	156.47	2	158.00	155.50	12.2	7,065	0.17%
2024/11/15	0	0.00	3	162.50	160.50	-3	7,155	-0.04%
2024/11/14	11	160.00	1	163.00	160.50	10	7,416	0.13%
2024/11/13	18.1	164.36	0	0.00	163.00	18.1	7,680	0.24%
2024/11/12	14	167.46	3.5	168.50	167.00	10.5	8,027	0.13%
2024/11/11	0	170.50	0.3	170.50	170.50	-0.3	8,850	0.00%
2024/11/08	4	168.75	2	169.50	167.00	2	9,445	0.02%
2024/11/07	2	167.00	14.8	168.10	169.50	-12.8	9,706	-0.13%
2024/11/06	2	163.50	0	0.00	164.00	2	9,761	0.02%
2024/11/05	2.4	164.08	0	0.00	165.00	2.4	10,014	0.02%
2024/11/04	0.2	159.33	0	0.00	160.50	0.2	10,480	0.00%
2024/11/01	1	158.50	0	0.00	160.50	1	10,655	0.01%
2024/10/30	1	158.53	12	158.63	159.50	-11	10,882	-0.10%
2024/10/29	11.1	156.01	2	155.50	156.50	9.1	10,986	0.08%
2024/10/28	0.8	159.43	0	0.00	159.50	0.8	11,086	0.01%
2024/10/25	1	160.50	0	0.00	160.50	1	11,356	0.01%
2024/10/24	1.2	162.91	1	160.00	160.00	0.2	11,752	0.00%
2024/10/23	8	166.00	1	167.00	165.00	7	11,812	0.06%
2024/10/22	0.4	162.00	1.3	161.73	162.00	-1	11,974	-0.01%
2024/10/21	0	0.00	2.1	164.49	165.00	-2.1	12,356	-0.02%
2024/10/18	0.1	163.75	0.1	164.50	163.00	0.1	12,606	0.00%
2024/10/17	0	0.00	15	165.00	164.50	-15	12,895	-0.12%
2024/10/16	5	162.50	5	163.00	163.00	0	13,285	0.00%
2024/10/15	25.1	163.30	1	163.00	162.50	24.1	13,814	0.17%
2024/10/14	3.1	165.01	0	0.00	165.00	3.1	14,456	0.02%
2024/10/09	3	163.00	0	0.00	163.00	3	16,523	0.02%
2024/10/08	1.1	165.05	2	164.50	164.50	-1	17,844	-0.01%
2024/10/07	1	168.00	1	167.50	168.50	0	18,359	0.00%
2024/10/04	4.2	162.96	1.3	162.72	162.50	2.9	18,757	0.02%
2024/10/01	3.1	170.33	1	170.00	169.50	2.1	19,597	0.01%
2024/09/30	10.1	172.51	2	173.50	172.50	8.1	20,405	0.04%
2024/09/27	5	176.00	2	176.00	176.00	3	20,281	0.01%
2024/09/26	5.1	178.47	27.2	175.93	174.00	-22.1	20,231	-0.11%
2024/09/25	1.1	173.95	0.2	174.50	175.00	0.9	20,197	0.00%
2024/09/24	0	0.00	1.1	173.60	173.00	-1.1	20,275	-0.01%
2024/09/23	2.3	175.02	3.1	174.40	175.00	-0.9	20,313	0.00%
2024/09/20	0	0.00	4	172.00	171.00	-4	20,248	-0.02%
2024/09/19	0	0.00	35	169.17	169.50	-35	20,278	-0.17%
2024/09/18	12	170.12	24	169.06	167.50	-12	20,296	-0.06%
2024/09/16	12	163.54	2	164.00	164.00	10	20,252	0.05%
2024/09/13	11	164.05	4.1	164.45	164.50	6.9	20,637	0.03%
2024/09/12	15	159.10	2	158.50	163.50	13	20,837	0.06%
2024/09/11	1.1	155.45	0.2	156.00	155.50	0.9	21,081	0.00%
2024/09/10	10	155.40	4	155.63	154.00	6	21,636	0.03%
2024/09/09	5	159.60	0	0.00	160.00	5	22,632	0.02%
2024/09/06	2.8	158.64	2.5	158.60	159.50	0.3	22,929	0.00%
2024/09/05	4.1	160.72	3.1	158.65	157.50	1	23,021	0.00%
2024/09/04	3.2	159.14	1	161.98	160.50	2.2	23,499	0.01%
2024/09/03	10.2	170.14	0.1	172.00	168.00	10.1	24,119	0.04%
2024/09/02	6	175.25	4	172.50	172.00	2	24,081	0.01%
2024/08/30	0	0.00	2	171.00	171.00	-2	23,992	-0.01%
2024/08/29	2	172.75	1	172.50	172.50	1	24,019	0.00%
2024/08/28	1.1	175.00	1	175.00	174.50	0.1	23,987	0.00%
2024/08/27	3	175.50	1	176.00	176.50	2	23,995	0.01%
2024/08/26	1	176.00	1.2	173.75	173.00	-0.2	24,000	0.00%
2024/08/23	11	173.45	14.3	174.09	175.50	-3.3	23,987	-0.01%
2024/08/22	16.2	180.00	5	180.50	176.00	11.2	23,956	0.05%
2024/08/21	14	180.64	4	180.13	179.00	10	23,754	0.04%
2024/08/20	4.1	177.65	5	179.10	177.00	-0.9	23,619	0.00%
2024/08/19	2	175.75	7.1	176.64	176.50	-5.1	23,579	-0.02%
2024/08/16	9.1	177.34	6	178.75	176.00	3.1	23,570	0.01%
2024/08/15	11	174.41	9.4	176.34	173.00	1.6	23,320	0.01%
2024/08/14	9.1	173.37	7	173.29	175.50	2.1	23,088	0.01%
2024/08/13	24.6	167.74	5	168.70	170.50	19.6	22,716	0.09%
2024/08/12	10.2	181.18	4	180.38	181.50	6.2	21,976	0.03%
2024/08/09	0	0.00	9	169.00	177.50	-9	21,484	-0.04%
2024/08/08	3.5	162.21	4	160.13	161.50	-0.5	21,417	0.00%
2024/08/07	13.5	165.10	4	164.63	167.50	9.5	21,701	0.04%
2024/08/06	3.1	158.30	8	156.88	155.00	-5	21,589	-0.02%
2024/08/05	15.9	161.96	1.2	161.92	161.50	14.7	21,263	0.07%
2024/08/02	3.3	181.17	3	183.00	179.00	0.3	21,467	0.00%
2024/08/01	8	189.44	2	189.25	189.00	6	21,444	0.03%
2024/07/31	3	189.33	2	189.00	189.00	1	21,565	0.00%
2024/07/30	3	193.17	1	192.00	192.00	2	21,828	0.01%
2024/07/29	15.6	199.30	9.1	201.55	194.00	6.5	21,764	0.03%
2024/07/26	5	211.50	5	213.20	212.50	0	21,627	0.00%
2024/07/23	11	213.82	9	214.11	216.00	2	21,762	0.01%
2024/07/22	16.2	217.34	36.3	213.44	209.50	-20.2	21,758	-0.09%
2024/07/19	8.2	223.59	11	221.73	220.50	-2.9	21,583	-0.01%
2024/07/18	11	224.68	10	224.45	223.50	1	21,899	0.00%
2024/07/17	43.2	225.37	10.1	224.55	223.50	33.1	22,248	0.15%
2024/07/16	17.8	232.87	65	228.05	228.50	-47.3	22,648	-0.21%
2024/07/15	13	233.73	17.1	235.25	235.50	-4.1	23,360	-0.02%
2024/07/12	25.2	232.94	26	233.87	231.50	-0.8	24,145	0.00%
2024/07/11	28.2	229.37	21	226.74	228.00	7.2	24,460	0.03%
2024/07/10	18	217.25	53.2	223.59	228.00	-35.2	24,532	-0.14%
2024/07/09	8	205.50	10	206.85	207.50	-2	25,265	-0.01%
2024/07/08	11.1	204.99	66	207.20	202.50	-54.9	26,692	-0.21%
2024/07/05	33.2	201.42	130.1	199.09	203.00	-96.8	27,870	-0.35%	大賣/
2024/07/04	110	196.38	38.5	197.42	201.00	71.5	27,879	0.26%	大買/
2024/07/03	1	188.00	3	187.33	187.00	-2	28,130	-0.01%
2024/07/02	0.1	185.50	3	186.00	186.50	-3	28,709	-0.01%
2024/07/01	17	187.65	1.1	185.73	185.50	15.9	28,762	0.06%
2024/06/28	3	186.83	0	0.00	188.00	3	28,849	0.01%
2024/06/27	3	186.83	3.1	186.06	186.00	-0.1	29,075	0.00%
2024/06/25	17	187.44	7.3	185.78	188.50	9.8	29,799	0.03%
2024/06/24	1.1	184.07	3.6	184.64	184.00	-2.5	30,593	-0.01%
2024/06/21	16.1	188.46	9	187.83	188.00	7.1	32,013	0.02%
2024/06/20	17.1	190.35	29	189.28	188.00	-12	32,751	-0.04%
2024/06/19	3	187.83	3	187.50	188.00	0	32,990	0.00%
2024/06/18	6	188.00	7	185.79	188.00	-1	33,687	0.00%
2024/06/17	40	187.94	30.3	186.89	184.00	9.8	33,939	0.03%
2024/06/14	32.4	189.89	36.7	191.38	191.00	-4.2	34,423	-0.01%
2024/06/13	43	180.84	20.1	180.80	180.50	22.9	34,610	0.07%
2024/06/12	7	177.29	6.1	175.17	175.50	0.9	35,245	0.00%
2024/06/11	8.5	178.65	6	177.50	177.50	2.5	36,293	0.01%
2024/06/07	64.3	168.10	77	181.29	182.00	-12.7	37,591	-0.03%
2024/06/06	1	165.00	0	0.00	166.00	1	38,042	0.00%
2024/06/05	4	166.50	3	165.00	165.00	1	38,289	0.00%
2024/06/04	0.1	167.50	1	166.54	167.50	-0.9	39,067	0.00%
2024/06/03	0	0.00	0	166.00	166.50	0	39,590	0.00%
2024/05/31	1	166.50	0	165.50	164.00	1	40,289	0.00%
2024/05/30	4.1	167.88	3	168.00	167.00	1.1	41,361	0.00%
2024/05/29	2	169.00	1.1	168.54	168.50	0.9	42,364	0.00%
2024/05/28	2	168.25	8	168.25	168.50	-6	43,941	-0.01%
2024/05/27	9	166.94	2.1	168.47	168.50	6.9	45,219	0.02%
2024/05/24	0	0.00	0.5	161.69	163.50	-0.5	46,682	0.00%
2024/05/23	0	0.00	6.3	161.31	162.00	-6.3	48,301	-0.01%
2024/05/22	4.3	165.77	13	166.38	165.00	-8.7	49,386	-0.02%
2024/05/20	10	169.95	3	169.33	169.50	7	50,543	0.01%
2024/05/17	1	169.00	6	168.83	170.50	-5	50,957	-0.01%
2024/05/16	12	169.79	7	169.79	169.00	5	51,868	0.01%
2024/05/15	6	168.33	7.2	169.79	168.00	-1.2	52,426	0.00%
2024/05/14	7.2	169.29	5.5	167.50	167.00	1.7	52,511	0.00%
2024/05/13	17.1	169.96	26	170.19	167.50	-8.9	52,430	-0.02%
2024/05/10	3	179.67	5	179.10	178.00	-2	52,537	0.00%
2024/05/09	14	182.29	12.8	179.97	179.50	1.2	52,796	0.00%
2024/05/08	3.5	184.37	11	183.55	184.00	-7.5	52,697	-0.01%
2024/05/07	6	179.25	4	179.75	180.00	2	52,419	0.00%
2024/05/06	4.2	178.33	33.2	175.18	177.50	-29	52,282	-0.06%
2024/05/03	20	180.33	16.1	179.64	178.50	3.9	52,072	0.01%
2024/05/02	8	183.75	7	183.36	181.50	1	51,753	0.00%
2024/04/30	18	183.67	16.8	184.08	184.00	1.2	51,643	0.00%
2024/04/29	13	186.54	11	187.27	186.00	2	51,533	0.00%
2024/04/26	15	189.50	2	191.75	188.50	13	51,334	0.03%
2024/04/25	9	191.50	3	191.67	191.00	6	51,103	0.01%
2024/04/24	19	193.21	15.2	192.66	194.50	3.8	50,876	0.01%
2024/04/23	17.5	187.77	18	188.11	188.50	-0.5	50,409	0.00%
2024/04/22	31.3	194.90	31.2	188.75	185.00	0.1	49,867	0.00%
2024/04/19	92	202.96	89.2	198.91	197.50	2.9	49,722	0.01%
2024/04/18	37.3	209.78	26.1	206.52	203.50	11.3	48,651	0.02%
2024/04/17	20.2	204.46	41.4	206.74	209.50	-21.2	47,241	-0.04%
2024/04/16	53.2	195.32	360.2	192.83	190.50	-307.1	46,063	-0.67%	大賣/鉅額交易
2024/04/15	390.4	208.83	96.4	202.51	203.00	294	45,031	0.65%	大買/鉅額交易
2024/04/12	261.1	201.59	200.6	205.20	212.00	60.5	43,106	0.14%	大買/大賣/
2024/04/11	73.8	190.44	210.3	191.78	193.00	-136.6	41,192	-0.33%	大賣/鉅額交易
2024/04/10	149.3	181.44	34.1	182.12	183.00	115.2	39,715	0.29%	大買/鉅額交易
2024/04/09	87.2	184.73	41.3	187.23	185.00	45.9	38,905	0.12%
2024/04/08	27.2	180.99	7	182.29	182.00	20.2	37,888	0.05%
2024/04/03	4	176.75	5.2	178.08	178.50	-1.1	37,537	0.00%
2024/04/02	2	181.00	6	179.00	178.50	-4	37,896	-0.01%
2024/04/01	8.1	178.25	0	179.00	177.50	8	37,647	0.02%
2024/03/29	6	176.75	28	178.54	179.50	-22	37,363	-0.06%
2024/03/28	6.1	179.50	12	178.46	177.00	-5.9	37,041	-0.02%
2024/03/27	37.1	182.53	23	183.89	176.00	14.1	36,624	0.04%
2024/03/26	65.1	192.49	31	191.76	187.00	34.1	35,782	0.10%
2024/03/25	23	186.41	25.2	184.65	185.00	-2.2	34,312	-0.01%
2024/03/22	20.2	179.37	36	181.64	177.50	-15.8	33,672	-0.05%
2024/03/21	20.1	182.55	23.3	182.55	181.50	-3.2	33,132	-0.01%
2024/03/20	32.3	178.19	21	176.88	177.00	11.3	32,525	0.03%
2024/03/19	34.5	180.75	19.2	181.72	180.00	15.3	32,176	0.05%
2024/03/18	52.1	177.15	34.3	176.63	178.50	17.9	31,332	0.06%
2024/03/15	40.2	170.99	36.2	169.53	169.50	4	30,161	0.01%
2024/03/14	65.4	171.39	57	169.75	173.00	8.4	29,428	0.03%
2024/03/13	107.4	175.17	108.4	175.56	173.50	-1	28,573	0.00%	大買/大賣/
2024/03/12	66	170.31	37.1	170.65	170.00	29	27,673	0.10%
2024/03/11	12.1	163.57	1.3	162.96	164.50	10.8	27,174	0.04%
2024/03/08	6.6	161.73	18	162.56	161.50	-11.4	27,954	-0.04%
2024/03/07	6.3	171.15	4.2	169.79	171.00	2.1	27,655	0.01%
2024/03/06	15.3	170.05	26.2	171.80	174.00	-10.9	27,315	-0.04%
2024/03/05	24.4	171.13	26	172.19	169.00	-1.6	26,916	-0.01%
2024/03/04	33.3	169.21	31.2	168.08	167.00	2.1	26,085	0.01%
2024/03/01	41.2	174.34	29.6	172.30	171.00	11.6	25,637	0.05%
2024/02/29	28.1	165.49	35.2	167.54	171.00	-7.1	25,071	-0.03%
2024/02/27	31.4	156.08	38.1	155.71	155.50	-6.7	24,554	-0.03%
2024/02/26	20.6	152.90	21.2	154.78	153.00	-0.6	23,116	0.00%
2024/02/23	22.5	139.41	23.4	142.83	143.00	-0.9	21,278	0.00%
2024/02/22	24.1	133.56	47.2	132.93	133.50	-23.2	20,025	-0.12%
2024/02/21	36.6	131.80	39.2	131.21	132.50	-2.7	19,435	-0.01%
2024/02/20	7	128.50	5	127.40	128.00	2	18,717	0.01%
2024/02/19	39	131.85	15.6	130.28	129.50	23.5	18,222	0.13%
2024/02/16	13	127.69	42.1	127.83	129.00	-29.1	17,327	-0.17%
2024/02/15	2	121.00	0	0.00	120.50	2	16,675	0.01%
2024/02/05	2.2	122.77	2	124.25	122.50	0.2	16,458	0.00%
2024/02/02	20.2	126.65	16	126.19	124.50	4.2	16,382	0.03%
2024/02/01	6	122.93	50.3	122.07	126.00	-44.3	15,842	-0.28%
2024/01/31	1	119.00	1	119.00	119.50	0	15,471	0.00%
2024/01/30	7	120.36	8	118.81	118.50	-1	15,427	-0.01%
2024/01/29	2	120.00	0	0.00	120.50	2	15,401	0.01%
2024/01/25	1	119.01	0	0.00	118.00	1	15,376	0.01%
2024/01/24	25	119.98	1	120.50	119.50	24	15,377	0.16%
2024/01/23	4	120.50	8.1	120.69	120.50	-4.1	15,353	-0.03%
2024/01/22	0	0.00	3	117.50	118.50	-3	15,229	-0.02%
2024/01/19	1	115.50	6	115.92	115.50	-5	15,158	-0.03%
2024/01/18	2	114.75	2	115.00	115.50	0	15,123	0.00%
2024/01/17	15	116.57	0	0.00	115.00	15	15,100	0.10%
2024/01/16	8	119.75	1	121.50	118.50	7	15,014	0.05%
2024/01/15	11	121.83	11	123.32	121.50	0	14,985	0.00%
2024/01/12	2	121.50	15	121.20	120.50	-13	14,450	-0.09%
2024/01/11	2	119.50	2	118.75	119.00	0	14,280	0.00%
2024/01/10	2	119.75	0	0.00	119.50	2	14,256	0.01%
2024/01/09	6	120.25	7	119.71	120.00	-1	14,231	-0.01%
2024/01/08	1	119.00	0	0.00	118.00	1	14,041	0.01%
2024/01/05	1	118.50	4	119.00	119.50	-3	13,983	-0.02%
2024/01/04	4	118.00	4	118.00	118.50	0	13,953	0.00%
2024/01/03	11.1	118.15	3	119.50	120.00	8.1	13,844	0.06%
2024/01/02	0	0.00	1	119.50	119.00	-1	13,740	-0.01%
2023/12/29	57	115.97	59	115.53	116.50	-2	13,628	-0.01%
2023/12/28	43.1	122.24	43	119.37	119.00	0.1	13,402	0.00%
2023/12/27	4	116.38	0.6	116.50	116.00	3.4	13,064	0.03%
2023/12/26	16	116.66	0	0.00	116.50	16	13,137	0.12%
2023/12/25	0	0.00	13	117.88	117.50	-13	13,135	-0.10%
2023/12/22	2	117.50	1	116.00	116.00	1	13,138	0.01%
2023/12/21	7.2	115.66	12	115.67	115.00	-4.9	13,158	-0.04%
2023/12/20	0.1	118.00	3	118.00	117.50	-2.9	13,256	-0.02%
2023/12/19	7.3	116.89	0	0.00	117.00	7.3	13,432	0.05%
2023/12/18	2.1	120.29	23	120.43	120.50	-20.9	13,267	-0.16%
2023/12/15	3.4	122.38	1	123.00	122.00	2.4	13,270	0.02%
2023/12/14	8	126.06	8	124.56	125.00	0	12,954	0.00%
2023/12/13	9	126.06	9.1	124.67	124.50	-0.1	12,770	0.00%
2023/12/12	20	126.90	11	126.55	125.00	9	12,593	0.07%
2023/12/11	15	125.70	7.2	125.48	126.00	7.9	12,486	0.06%
2023/12/08	20.1	126.55	17	126.32	126.00	3.1	12,323	0.02%
2023/12/07	51.2	128.30	48	130.96	126.50	3.2	12,095	0.03%
2023/12/06	31.1	128.51	16.3	128.02	126.50	14.8	11,279	0.13%
2023/12/05	33.6	127.59	22.3	129.77	129.50	11.3	10,637	0.11%
2023/12/04	2.2	124.70	18	124.86	126.50	-15.8	9,665	-0.16%
2023/12/01	3	122.33	2.1	121.95	120.50	0.9	9,186	0.01%
2023/11/30	10.1	122.05	5	122.20	121.50	5.1	8,955	0.06%
2023/11/29	9	121.33	8	121.19	121.00	1	8,700	0.01%
2023/11/28	1	123.50	2.3	123.37	124.00	-1.3	8,670	-0.01%
2023/11/27	23.1	120.76	29.1	121.56	119.00	-6	8,074	-0.07%
2023/11/24	9	114.72	48	113.06	117.00	-39	7,031	-0.55%
2023/11/22	0	0.00	1	103.00	102.50	-1	6,087	-0.02%
2023/11/20	2	102.75	0	0.00	102.50	2	6,700	0.03%
2023/11/17	1	104.00	1	103.50	104.00	0	6,811	0.00%
2023/11/16	4	102.75	3	103.50	103.00	1	7,063	0.01%
2023/11/13	1	101.50	0	0.00	101.00	1	7,712	0.01%
2023/11/10	1	103.00	28	101.98	102.50	-27	7,809	-0.35%
2023/11/09	7	99.86	2	100.50	99.30	5	7,914	0.06%
2023/11/08	1	101.00	3	100.50	100.50	-2	8,173	-0.02%
2023/11/07	0	0.00	12	102.50	102.50	-12	8,286	-0.14%
2023/11/06	11	100.45	2	101.00	100.50	9	8,595	0.10%
2023/11/03	1	97.40	0	0.00	98.30	1	8,862	0.01%
2023/11/02	1	96.30	0	0.00	96.50	1	9,014	0.01%
2023/11/01	0	0.00	2	93.20	94.50	-2	9,171	-0.02%
2023/10/31	7	94.47	8	96.85	93.20	-1	9,418	-0.01%
2023/10/30	2	98.00	1	97.90	97.60	1	9,597	0.01%
2023/10/27	2	99.60	2	99.20	99.10	0	10,035	0.00%
2023/10/26	0	0.00	2	100.50	100.00	-2	10,689	-0.02%
2023/10/25	6.1	102.01	9	101.61	102.00	-2.9	10,942	-0.03%
2023/10/24	10	100.20	0	0.00	100.00	10	11,195	0.09%
2023/10/23	0.1	100.00	1	100.00	99.90	-1	11,515	-0.01%
2023/10/20	7	95.83	6	95.33	96.20	1	12,125	0.01%
2023/10/19	15.1	98.74	1	98.40	98.10	14.1	12,985	0.11%
2023/10/18	4.2	99.79	0	0.00	99.00	4.2	15,240	0.03%
2023/10/17	8.1	100.81	6	103.08	100.00	2.1	15,255	0.01%
2023/10/16	1	102.50	0	0.00	102.50	1	15,299	0.01%
2023/10/13	3	102.67	0	0.00	102.50	3	15,899	0.02%
2023/10/12	0	0.00	9	105.56	106.00	-9	16,830	-0.05%
2023/10/11	8	105.63	0	0.00	105.00	8	17,571	0.05%
2023/10/06	0.2	108.00	0	0.00	106.50	0.2	17,839	0.00%
2023/10/05	1	108.00	2	108.00	108.00	-1	18,353	-0.01%
2023/10/04	1	106.00	0	107.50	106.00	1	18,485	0.01%
2023/10/03	3	110.17	5	108.80	107.50	-2	18,637	-0.01%
2023/10/02	5	108.50	39	108.54	109.00	-34	18,658	-0.18%
2023/09/28	0	0.00	86	107.00	107.50	-86	18,760	-0.46%
2023/09/27	4	106.00	3	106.67	106.00	1	18,958	0.01%
2023/09/26	1	106.50	1	106.50	106.50	0	19,279	0.00%
2023/09/25	5	105.20	7	105.14	106.50	-2	19,535	-0.01%
2023/09/22	8	101.56	1	104.50	102.00	7	19,807	0.04%
2023/09/21	2.2	99.14	2	98.60	98.70	0.2	19,786	0.00%
2023/09/20	6.6	99.43	4	99.88	100.50	2.6	20,212	0.01%
2023/09/19	5	101.50	2	102.00	101.00	3	21,159	0.01%
2023/09/18	11	101.95	5	101.50	101.50	6	21,570	0.03%
2023/09/15	19	103.00	1.2	104.00	103.50	17.8	21,917	0.08%
2023/09/14	6	103.92	3.2	104.00	104.00	2.8	22,855	0.01%
2023/09/13	12.1	102.13	0	0.00	103.00	12.1	24,493	0.05%
2023/09/12	12.4	103.07	7	103.71	104.00	5.4	25,234	0.02%
2023/09/11	29.6	105.59	5	104.50	103.50	24.6	25,422	0.10%
2023/09/08	7.2	107.00	7	106.93	107.00	0.2	25,417	0.00%
2023/09/07	30.1	109.48	0	0.00	108.50	30.1	25,460	0.12%
2023/09/06	1	110.50	0	0.00	110.50	1	25,598	0.00%
2023/09/05	6	110.50	11	110.50	110.50	-5	25,749	-0.02%
2023/09/04	12	110.71	0	0.00	110.50	12	26,296	0.05%
2023/09/01	6	111.67	6	114.58	111.50	0	26,383	0.00%
2023/08/31	1	113.00	1	114.00	113.50	0	26,307	0.00%
2023/08/29	5	113.50	2	113.00	113.50	3	27,595	0.01%
2023/08/28	1	112.00	2	112.50	112.00	-1	27,759	0.00%
2023/08/25	4	114.13	1	114.00	113.50	3	28,023	0.01%
2023/08/24	7	115.93	6	115.25	115.00	1	28,049	0.00%
2023/08/23	0	0.00	2	110.50	110.00	-2	27,866	-0.01%
2023/08/22	10	110.95	0	0.00	110.00	10	28,028	0.04%
2023/08/21	5	114.50	8	114.13	113.50	-3	28,267	-0.01%
2023/08/18	5	113.90	11	114.45	113.00	-6	28,524	-0.02%
2023/08/17	6	110.25	0	0.00	110.00	6	29,040	0.02%
2023/08/16	4	109.00	0	0.00	110.50	4	30,136	0.01%
2023/08/15	1	112.50	2	112.50	111.50	-1	30,547	0.00%
2023/08/14	14.5	110.73	135.5	109.85	108.50	-121.1	30,904	-0.39%	大賣/鉅額交易
2023/08/11	4	114.75	4	114.75	114.50	0	30,741	0.00%
2023/08/10	153	115.51	7	113.43	114.00	146	30,744	0.47%	大買/鉅額交易
2023/08/09	6	117.92	18	116.69	116.00	-12	30,557	-0.04%
2023/08/08	4	115.63	3	115.83	115.00	1	30,456	0.00%
2023/08/07	12	116.38	7	116.29	116.50	5	30,508	0.02%
2023/08/04	0.6	115.75	7.6	114.99	116.00	-7	30,557	-0.02%
2023/08/02	5.3	112.26	1	112.50	110.50	4.3	30,912	0.01%
2023/08/01	69.7	114.35	48	114.34	114.00	21.7	31,242	0.07%
2023/07/31	12.8	118.45	19.1	116.96	117.00	-6.3	31,031	-0.02%
2023/07/28	5.5	112.45	14	111.86	112.50	-8.5	30,730	-0.03%
2023/07/27	19	110.97	17	111.00	110.50	2	30,849	0.01%
2023/07/26	2.2	108.34	16.3	109.19	108.00	-14.2	31,164	-0.05%
2023/07/25	23.5	111.47	31	109.31	111.50	-7.5	30,943	-0.02%
2023/07/24	65.3	109.05	58.5	110.33	106.00	6.8	30,413	0.02%
2023/07/21	72.8	109.89	44.5	110.29	112.50	28.3	29,560	0.10%
2023/07/20	5	110.50	0.3	110.50	110.50	4.7	27,579	0.02%
2023/07/19	4.2	122.50	15.7	122.50	122.50	-11.5	27,680	-0.04%
2023/07/18	13.2	139.08	38.1	137.25	136.00	-24.9	27,923	-0.09%
2023/07/17	44.2	144.26	31.7	142.89	141.00	12.6	27,568	0.05%
2023/07/14	13.5	137.44	59.2	136.82	137.50	-45.7	26,769	-0.17%
2023/07/13	12	133.67	9	134.06	134.00	3	26,358	0.01%
2023/07/12	36	135.50	17	134.85	135.00	19	26,624	0.07%
2023/07/11	2	133.00	4	132.75	132.50	-2	26,629	-0.01%
2023/07/10	3	131.33	1	131.00	131.50	2	27,644	0.01%
2023/07/07	5	129.00	22	129.41	129.50	-17	29,020	-0.06%
2023/07/06	11	130.82	5	131.20	131.00	6	30,136	0.02%
2023/07/05	15.1	131.70	5	130.70	130.50	10.1	30,694	0.03%
2023/07/04	24	136.65	12.1	135.83	134.50	11.9	30,911	0.04%
2023/07/03	22	138.48	8	137.88	138.00	14	30,585	0.05%
2023/06/30	5	134.00	31.3	134.46	137.00	-26.3	30,420	-0.09%
2023/06/29	8.1	130.02	6	131.42	132.00	2.1	30,058	0.01%
2023/06/28	21.3	129.03	2	131.25	129.00	19.3	29,950	0.06%
2023/06/27	27.2	135.11	41.1	135.01	132.00	-13.9	29,588	-0.05%
2023/06/26	13.4	133.57	14.1	133.32	133.50	-0.7	28,728	0.00%
2023/06/21	9	131.89	15.1	131.83	132.50	-6.1	28,415	-0.02%
2023/06/20	39	133.85	21.1	132.69	132.00	17.9	28,198	0.06%
2023/06/19	50.3	130.68	29	130.14	128.50	21.3	27,496	0.08%
2023/06/16	20	119.90	64.3	124.10	128.00	-44.3	26,242	-0.17%
2023/06/15	3	115.50	6	115.50	116.50	-3	25,876	-0.01%
2023/06/14	7	113.07	2	112.75	112.50	5	25,834	0.02%
2023/06/13	10	112.15	9	112.11	113.00	1	26,087	0.00%
2023/06/12	12.2	111.76	4	112.50	112.00	8.2	26,193	0.03%
2023/06/09	4	114.50	0	0.00	114.50	4	26,243	0.02%
2023/06/08	27	117.56	76.3	116.61	115.50	-49.3	26,403	-0.19%
2023/06/07	9	114.50	16.2	114.63	115.50	-7.2	26,307	-0.03%
2023/06/06	5.2	113.54	6	113.50	113.50	-0.8	26,795	0.00%
2023/06/05	33.4	116.45	12	117.96	115.00	21.4	27,143	0.08%
2023/06/02	46	118.23	42.2	119.43	117.00	3.8	27,268	0.01%
2023/06/01	4	114.63	2	114.50	113.50	2	26,580	0.01%
2023/05/31	2	114.00	13	114.69	114.50	-11	26,685	-0.04%
2023/05/30	22	112.34	7	112.36	112.00	15	26,711	0.06%
2023/05/29	2	114.74	6	113.33	113.50	-4	26,795	-0.01%
2023/05/26	25.7	112.02	5.5	112.10	112.00	20.2	26,934	0.07%
2023/05/25	23.2	114.50	25.1	114.60	112.50	-1.9	27,119	-0.01%
2023/05/24	32.6	111.78	4	112.13	112.50	28.6	27,238	0.10%
2023/05/23	65.4	114.81	44	114.48	114.00	21.4	27,844	0.08%
2023/05/22	31	116.77	26.8	115.77	117.00	4.2	27,613	0.02%
2023/05/19	42	109.61	39.1	109.09	109.00	2.9	27,075	0.01%
2023/05/18	29.1	108.48	57.9	108.88	108.00	-28.9	27,176	-0.11%
2023/05/17	7	105.36	7.3	105.31	105.00	-0.3	28,152	0.00%
2023/05/16	10	104.00	7.3	105.02	105.00	2.8	28,366	0.01%
2023/05/15	10.3	104.56	2.2	104.62	104.50	8.1	28,463	0.03%
2023/05/12	11.9	101.82	2.1	101.07	104.50	9.8	28,779	0.03%
2023/05/11	11.9	101.82	2.1	101.07	101.00	9.8	29,244	0.03%
2023/05/10	1	103.00	4	105.25	106.00	-3	29,307	-0.01%
2023/05/09	40.7	105.70	88	107.05	103.50	-47.4	29,207	-0.16%
2023/05/08	20	110.65	11	110.95	110.50	9	28,694	0.03%
2023/05/05	19.8	107.74	7.3	107.81	108.00	12.6	28,409	0.04%
2023/05/04	13.2	108.04	14.4	108.70	109.50	-1.2	28,632	0.00%
2023/05/03	19	105.50	13	106.00	105.50	6	28,745	0.02%
2023/05/02	52.5	106.23	40.6	107.50	108.00	11.9	29,213	0.04%
2023/04/28	82.5	102.18	2	101.50	101.50	80.5	29,050	0.28%
2023/04/27	19.1	100.79	18	102.03	101.00	1.1	29,303	0.00%
2023/04/26	22	102.95	22	102.09	103.00	0	29,210	0.00%
2023/04/25	7	103.64	7	102.14	102.50	0	29,185	0.00%
2023/04/24	2.1	104.90	1	105.00	105.00	1.1	29,020	0.00%
2023/04/21	5	103.00	85	103.95	102.50	-80	29,141	-0.27%
2023/04/20	13	107.54	7	106.43	105.50	6	29,050	0.02%
2023/04/19	6	108.58	2	107.50	108.00	4	29,152	0.01%
2023/04/18	6	108.75	14	109.36	109.00	-8	29,337	-0.03%
2023/04/17	10	108.65	8	109.63	109.00	2	29,711	0.01%
2023/04/14	89.1	106.41	16	105.34	105.50	73.1	30,650	0.24%
2023/04/13	20.3	110.35	19	108.92	108.00	1.3	31,030	0.00%
2023/04/12	36	113.22	43.1	114.96	115.00	-7.1	29,982	-0.02%
2023/04/11	62	104.35	89	105.64	108.00	-27	28,569	-0.09%
2023/04/10	62.1	98.99	66	99.21	101.50	-3.9	27,451	-0.01%
2023/04/07	25	97.68	15	98.23	96.80	10	27,042	0.04%
2023/04/06	14	95.95	15	95.66	95.70	-1	26,696	0.00%
2023/03/31	41	94.49	35	94.53	94.60	6	26,774	0.02%
2023/03/30	6	95.02	4	95.93	96.00	2	26,767	0.01%
2023/03/29	5	95.40	1	94.40	94.70	4	26,888	0.01%
2023/03/28	30	94.50	33	94.28	94.80	-3	27,207	-0.01%
2023/03/27	50.1	95.38	49.1	96.02	94.50	1	27,414	0.00%
2023/03/24	1	96.00	2	96.40	95.90	-1	27,702	0.00%
2023/03/23	6	96.17	4	96.45	95.90	2	28,349	0.01%
2023/03/22	5	97.40	0	0.00	97.00	5	28,665	0.02%
2023/03/21	40	99.79	34	99.96	98.50	6	28,670	0.02%
2023/03/20	76	96.93	90	97.95	98.80	-14	28,472	-0.05%
2023/03/17	37.1	93.58	32	94.09	94.90	5.1	28,219	0.02%
2023/03/16	30.1	94.24	27	93.38	93.20	3.1	28,177	0.01%
2023/03/15	7.1	95.19	4	96.43	95.00	3.1	28,284	0.01%
2023/03/14	9	95.48	7	95.24	94.70	2	29,368	0.01%
2023/03/13	6.1	95.35	0.1	94.90	95.50	6	29,706	0.02%
2023/03/10	22.1	97.76	3	96.80	96.90	19.1	30,663	0.06%
2023/03/09	15	98.84	29	99.36	100.50	-14	30,515	-0.05%
2023/03/08	10.1	100.27	12	100.36	100.50	-1.9	30,102	-0.01%
2023/03/07	10.1	98.94	11	98.82	98.50	-0.9	29,772	0.00%
2023/03/06	5.1	96.53	8	96.63	97.00	-2.9	29,510	-0.01%
2023/03/03	6	96.07	5.4	97.06	94.60	0.6	29,941	0.00%
2023/03/02	8	96.10	4	96.68	96.10	4	29,813	0.01%
2023/03/01	1	95.00	14	96.09	96.50	-13	29,532	-0.04%
2023/02/24	11.5	95.05	0	0.00	94.90	11.5	29,498	0.04%
2023/02/23	4	95.23	13	96.61	95.70	-9	29,418	-0.03%
2023/02/22	30.5	94.81	22	94.74	94.20	8.5	29,235	0.03%
2023/02/21	46	95.13	91.1	94.52	96.40	-45.1	29,050	-0.16%
2023/02/20	15	91.02	8	92.25	92.10	7	28,150	0.02%
2023/02/17	5.1	89.30	14	89.47	90.70	-9	27,666	-0.03%
2023/02/16	68	88.26	15.2	87.74	87.80	52.9	27,018	0.20%
2023/02/15	32	87.19	120.2	88.67	86.50	-88.2	26,505	-0.33%	大賣/
2023/02/14	15.2	83.50	19	83.96	84.10	-3.9	25,066	-0.02%
2023/02/13	44	82.39	41	81.33	83.00	3	24,737	0.01%
2023/02/10	46.4	82.64	46	82.62	81.90	0.4	24,572	0.00%
2023/02/09	118	81.85	28	81.84	82.00	90	24,140	0.37%	大買/
2023/02/08	5	80.10	5	80.24	79.20	0	23,532	0.00%
2023/02/07	6	78.80	0	0.00	79.20	6	23,300	0.03%
2023/02/06	9	78.64	10	78.40	78.40	-1	23,265	0.00%
2023/02/03	33	78.86	35	78.70	78.10	-2	23,280	-0.01%
2023/02/02	44.2	81.68	113	81.02	79.80	-68.9	23,012	-0.30%	大賣/
2023/02/01	10.2	80.79	1	80.00	80.20	9.2	22,598	0.04%
2023/01/31	37	79.47	42.1	79.38	81.00	-5.1	22,175	-0.02%
2023/01/30	7	75.09	3	75.10	75.50	4	21,424	0.02%
2023/01/17	2	73.75	8	73.66	73.10	-6	21,062	-0.03%
2023/01/13	1	70.90	0	0.00	70.60	1	20,671	0.00%
2023/01/12	0	0.00	7.1	71.57	71.20	-7.1	20,626	-0.03%
2023/01/11	6	72.27	3	72.00	72.00	3	20,520	0.01%
2023/01/10	3	72.23	6	72.25	72.40	-3	20,260	-0.01%
2023/01/09	7	72.01	3	73.10	73.20	4	20,082	0.02%
2023/01/06	5	71.38	1.2	72.51	72.70	3.8	19,803	0.02%
2023/01/05	8.1	72.37	9	72.36	71.90	-0.9	19,569	0.00%
2023/01/04	100	73.60	17	74.90	74.00	83	18,947	0.44%
2023/01/03	4	69.73	26	71.12	72.10	-22	17,477	-0.13%
2022/12/30	4	67.65	10	67.35	67.20	-6	16,587	-0.04%
2022/12/29	4	66.35	0	0.00	67.00	4	16,476	0.02%
2022/12/28	0	0.00	2	67.85	67.00	-2	16,418	-0.01%
2022/12/27	8	67.25	9	67.49	67.40	-1	16,377	-0.01%
2022/12/26	7	66.56	8	66.70	66.50	-1	16,059	-0.01%
2022/12/23	9	66.31	8	66.00	66.00	1	16,020	0.01%
2022/12/22	6	65.68	5	66.40	65.90	1	15,969	0.01%
2022/12/21	8	65.51	9	65.84	65.50	-1	15,986	-0.01%
2022/12/20	13	65.35	5	64.12	64.00	8	15,893	0.05%
2022/12/19	19	66.14	20	65.91	66.00	-1	15,688	-0.01%
2022/12/16	11	67.55	14	67.97	68.30	-3	15,539	-0.02%
2022/12/15	10	68.07	19.3	67.99	68.50	-9.3	15,149	-0.06%
2022/12/14	13	66.04	12	65.83	66.50	1	14,477	0.01%
2022/12/13	1	63.60	3.5	64.34	63.60	-2.5	14,285	-0.02%
2022/12/12	7	64.40	8	64.48	64.00	-1	14,425	-0.01%
2022/12/09	8	63.70	21	63.70	63.70	-13	14,465	-0.09%
2022/12/08	0	0.00	8	63.20	63.10	-8	14,355	-0.06%
2022/12/07	29	63.74	18	62.78	62.80	11	14,172	0.08%
2022/12/06	18	66.37	37	65.62	64.50	-19	13,764	-0.14%
2022/12/05	19	65.42	4	65.13	64.80	15	12,633	0.12%
2022/12/02	6.5	63.32	13	64.62	65.20	-6.5	12,341	-0.05%
2022/12/01	6.2	59.47	8.1	60.12	59.30	-1.9	11,167	-0.02%
2022/11/30	2	58.90	3	58.41	58.90	-1	11,006	-0.01%
2022/11/29	6	58.15	0	0.00	57.90	6	10,836	0.06%
2022/11/28	4	57.58	1	56.50	58.50	3	10,752	0.03%
2022/11/25	3	57.53	4	58.00	57.20	-1	10,536	-0.01%
2022/11/24	4	56.00	5	55.90	55.80	-1	10,090	-0.01%
2022/11/22	11	55.06	2	55.75	55.10	9	10,247	0.09%
2022/11/21	1	54.30	17	56.05	55.70	-16	10,152	-0.16%
2022/11/18	2.2	54.36	4	54.33	54.20	-1.8	10,005	-0.02%
2022/11/17	3	54.67	5	54.82	55.40	-2	9,856	-0.02%
2022/11/16	2	52.20	0	0.00	52.20	2	9,646	0.02%
2022/11/15	3	52.83	1	53.70	53.20	2	9,931	0.02%
2022/11/14	0	0.00	1	52.60	52.50	-1	10,096	-0.01%
2022/11/11	0	0.00	11	52.70	51.70	-11	10,244	-0.11%
2022/11/10	1	51.80	1	51.80	51.80	0	10,364	0.00%
2022/11/09	3	53.20	0	0.00	53.10	3	10,932	0.03%
2022/11/07	3	53.20	6	53.42	53.50	-3	11,328	-0.03%
2022/11/04	2	52.80	10	52.90	53.00	-8	11,785	-0.07%
2022/11/03	9	52.24	5	51.84	52.80	4	12,344	0.03%
2022/11/02	12	52.13	14	52.21	52.20	-2	12,540	-0.02%
2022/11/01	26	51.59	2	50.83	52.40	24	12,539	0.19%
2022/10/28	2	49.93	0	0.00	49.05	2	12,647	0.02%
2022/10/27	2	50.40	1	50.70	50.70	1	12,840	0.01%
2022/10/26	1	50.30	1	50.20	50.00	0	13,071	0.00%
2022/10/25	0	0.00	21.3	50.96	51.10	-21.3	13,337	-0.16%
2022/10/24	1	52.10	0	0.00	52.00	1	14,101	0.01%
2022/10/21	1	52.10	0	0.00	52.10	1	14,806	0.01%
2022/10/20	2.5	52.92	1	53.30	52.80	1.5	14,905	0.01%
2022/10/19	0	0.00	2.7	54.96	54.20	-2.7	14,966	-0.02%
2022/10/18	8	54.54	8	54.45	54.40	0	15,164	0.00%
2022/10/17	7	54.10	0	0.00	54.50	7	15,381	0.05%
2022/10/14	10	56.10	16	55.68	55.40	-6	15,541	-0.04%
2022/10/13	3.5	54.26	8	54.18	53.20	-4.5	15,544	-0.03%
2022/10/12	10.5	55.74	1	56.10	56.10	9.5	15,480	0.06%
2022/10/11	5	56.22	6.5	56.60	56.40	-1.5	15,523	-0.01%
2022/10/07	4	57.78	1.3	57.84	57.10	2.8	15,900	0.02%
2022/10/06	2	57.40	0.3	57.60	57.50	1.8	16,073	0.01%
2022/10/05	3.3	57.32	16	58.03	57.00	-12.8	16,339	-0.08%
2022/10/04	1.3	56.74	1	58.00	57.20	0.3	16,400	0.00%
2022/10/03	8	56.60	0	0.00	56.20	8	16,561	0.05%
2022/09/30	2.4	56.86	0	0.00	56.90	2.4	16,874	0.01%
2022/09/29	1.3	57.16	2	57.80	57.00	-0.8	17,211	0.00%
2022/09/28	11.3	59.05	4	58.15	57.60	7.3	17,426	0.04%
2022/09/27	10	60.85	7	61.19	60.90	3	17,803	0.02%
2022/09/26	19.8	61.21	2.2	62.53	60.60	17.6	18,300	0.10%
2022/09/23	13.5	64.30	0	0.00	63.80	13.5	19,012	0.07%
2022/09/22	1	66.60	2	66.30	66.60	-1	19,281	-0.01%
2022/09/21	9	65.97	6.3	66.40	65.40	2.8	19,677	0.01%
2022/09/20	3.3	64.02	18	65.94	66.30	-14.8	20,980	-0.07%
2022/09/19	22	65.21	28.8	66.98	64.20	-6.8	21,765	-0.03%
2022/09/16	13.6	64.97	6	66.82	64.50	7.6	21,976	0.03%
2022/09/15	0	0.00	2.3	66.32	66.00	-2.3	21,874	-0.01%
2022/09/14	0	0.00	1	65.60	65.80	-1	21,968	0.00%
2022/09/13	1	66.80	3	66.37	66.10	-2	21,968	-0.01%
2022/09/12	6.5	65.76	2	65.90	66.00	4.5	21,911	0.02%
2022/09/08	4	66.73	7	66.17	66.90	-3	21,750	-0.01%
2022/09/07	7	63.60	16	64.18	63.80	-9	21,449	-0.04%
2022/09/06	4	63.70	7	63.59	63.50	-3	21,508	-0.01%
2022/09/05	0	0.00	5.3	65.30	65.20	-5.3	21,382	-0.02%
2022/09/02	2	64.90	5	64.64	64.80	-3	21,343	-0.01%
2022/08/31	20	66.45	1	67.20	66.20	19	21,323	0.09%
2022/08/30	7.3	65.82	9	66.21	66.30	-1.8	21,126	-0.01%
2022/08/29	8	64.30	4	64.33	64.40	4	20,859	0.02%
2022/08/26	3	64.10	0	0.00	64.20	3	20,704	0.01%
2022/08/25	4	65.48	10	64.70	65.00	-6	20,571	-0.03%
2022/08/24	0	0.00	3	65.50	65.40	-3	20,454	-0.01%
2022/08/23	5	65.20	4	65.53	65.80	1	20,401	0.00%
2022/08/22	33	65.27	35.3	65.71	65.00	-2.3	20,372	-0.01%
2022/08/19	7	63.66	7.5	63.85	63.70	-0.5	19,978	0.00%
2022/08/18	0.3	62.80	2	63.50	64.00	-1.8	19,698	-0.01%
2022/08/17	11	61.83	6	61.50	62.00	5	19,495	0.03%
2022/08/16	53.7	62.72	29	62.49	62.10	24.7	19,317	0.13%
2022/08/15	6	63.15	6	63.95	64.70	0	18,711	0.00%
2022/08/12	2	62.30	17	62.92	63.10	-15	18,500	-0.08%
2022/08/11	1	62.90	6	62.70	62.90	-5	18,272	-0.03%
2022/08/10	1	60.90	16.5	61.01	61.50	-15.5	17,823	-0.09%
2022/08/09	9	58.73	6.8	59.14	58.40	2.2	17,220	0.01%
2022/08/08	3	58.00	1.3	58.15	58.30	1.7	17,080	0.01%
2022/08/05	3	57.57	2	57.95	57.70	1	17,148	0.01%
2022/08/04	3	56.83	2	57.30	57.30	1	17,228	0.01%
2022/08/03	12.4	57.70	7.3	57.75	57.70	5.1	17,106	0.03%
2022/08/02	3	58.63	28	59.14	58.90	-25	16,927	-0.15%
2022/08/01	8	58.44	11	58.71	59.10	-3	16,851	-0.02%
2022/07/29	5	56.70	31.7	57.88	58.20	-26.7	16,566	-0.16%
2022/07/28	26.7	57.01	25.1	56.85	56.70	1.6	15,807	0.01%
2022/07/27	1	53.80	3	54.00	54.40	-2	15,127	-0.01%
2022/07/26	0	0.00	3	53.67	53.40	-3	15,289	-0.02%
2022/07/25	14	53.17	12	52.96	52.90	2	15,443	0.01%
2022/07/22	18	55.06	6	54.70	54.80	12	15,678	0.08%
2022/07/21	20.2	53.44	10	53.90	53.90	10.2	15,833	0.06%
2022/07/20	1.8	54.86	1	55.00	54.10	0.8	16,130	0.00%
2022/07/19	2.8	54.84	0	0.00	54.60	2.8	16,269	0.02%
2022/07/18	3	54.60	4	54.43	54.60	-1	16,315	-0.01%
2022/07/15	11.8	54.37	4	54.40	54.00	7.8	16,492	0.05%
2022/07/14	2	54.60	6	55.70	56.40	-4	16,753	-0.02%
2022/07/13	16	55.29	8	54.99	54.80	8	17,209	0.05%
2022/07/12	11	54.55	8	54.14	54.10	3	17,341	0.02%
2022/07/11	5.3	54.00	3	54.93	55.00	2.3	18,146	0.01%
2022/07/08	19.3	54.87	9	54.40	54.20	10.3	18,223	0.06%
2022/07/07	14	55.11	29	55.43	55.50	-15	17,929	-0.08%
2022/07/06	10.4	54.58	10	54.10	54.10	0.4	17,590	0.00%
2022/07/05	34	55.53	30	54.84	54.70	4	17,415	0.02%
2022/07/04	15.4	54.39	13	55.61	55.60	2.4	16,970	0.01%
2022/07/01	34	56.05	47	56.44	55.50	-13	16,541	-0.08%
2022/06/30	19	55.17	45	55.14	55.10	-26	15,706	-0.17%
2022/06/29	25.6	54.73	54	54.65	54.40	-28.4	15,419	-0.18%
2022/06/28	97	55.83	122	55.27	55.00	-25	15,986	-0.16%	大賣/
2022/06/27	204	54.38	164	54.44	54.90	40	14,665	0.27%	大買/大賣/
2022/06/24	1	52.70	14	52.06	53.80	-13	13,696	-0.09%
2022/06/23	1	48.95	0	0.00	48.95	1	13,228	0.01%
2022/06/22	5	49.21	3	49.28	49.05	2	13,237	0.02%
2022/06/21	4	47.73	1	47.70	48.55	3	13,481	0.02%
2022/06/20	1	47.65	2	47.60	46.90	-1	13,750	-0.01%
2022/06/16	3	48.42	1	48.70	47.65	2	14,939	0.01%
2022/06/15	11	48.91	0	0.00	48.05	11	15,203	0.07%
2022/06/14	1.4	49.06	3	49.10	49.30	-1.6	15,377	-0.01%
2022/06/13	2.3	50.04	0	0.00	49.95	2.3	16,195	0.01%
2022/06/10	0.3	51.00	1	51.10	51.30	-0.7	16,713	0.00%
2022/06/09	20	51.38	5	51.30	51.10	15	17,198	0.09%
2022/06/08	6	49.88	8	50.20	49.80	-2	17,165	-0.01%
2022/06/07	0	0.00	2	50.60	50.10	-2	17,206	-0.01%
2022/06/06	2	50.20	0	0.00	50.00	2	17,158	0.01%
2022/06/01	6	50.58	12.1	50.59	50.80	-6.1	17,172	-0.04%
2022/05/31	16	51.15	1	51.30	51.50	15	17,112	0.09%
2022/05/30	9.1	51.87	0	0.00	51.90	9.1	17,036	0.05%
2022/05/23	1	50.40	3	50.13	50.10	-2	16,545	-0.01%
2022/05/20	4	49.68	1	49.50	48.95	3	16,469	0.02%
2022/05/19	1	49.00	0	0.00	49.00	1	16,405	0.01%
2022/05/17	0	0.00	1	49.55	49.75	-1	16,270	-0.01%
2022/05/13	5	48.33	0	0.00	48.75	5	16,067	0.03%
2022/05/12	0	0.00	13	47.89	46.35	-13	15,880	-0.08%
2022/05/11	2	49.35	2	48.68	48.05	0	15,656	0.00%
2022/05/10	0	0.00	3	49.50	49.50	-3	15,557	-0.02%
2022/05/09	17	50.49	27	50.10	50.00	-10	15,465	-0.06%
2022/05/06	10	51.90	11	51.86	51.80	-1	15,251	-0.01%
2022/05/05	23	53.11	6	52.42	52.40	17	15,171	0.11%
2022/05/04	10	52.20	21	52.45	52.60	-11	15,094	-0.07%
2022/05/03	31	52.74	23	52.62	52.50	8	14,998	0.05%
2022/04/29	26	55.83	23	54.36	54.40	3	14,716	0.02%
2022/04/28	24	57.15	15	55.60	55.60	9	14,435	0.06%
2022/04/27	1	56.30	5	56.98	57.00	-4	13,926	-0.03%
2022/04/26	7	56.91	5	56.86	56.40	2	13,487	0.01%
2022/04/25	2	54.85	13	55.28	54.10	-11	12,923	-0.09%
2022/04/22	3	56.20	2	56.80	56.50	1	12,677	0.01%
2022/04/21	20	56.88	4	56.13	56.30	16	12,534	0.13%
2022/04/20	7	57.11	22.5	57.20	57.60	-15.5	12,214	-0.13%
2022/04/19	35	56.76	31	56.78	57.30	4	11,523	0.03%
2022/04/18	28	56.11	12	55.30	55.30	16	10,878	0.15%
2022/04/15	3	56.07	11	56.58	55.60	-8	10,439	-0.08%
2022/04/14	5	53.16	4	55.20	55.50	1	9,471	0.01%
2022/04/13	5	52.82	0	0.00	52.90	5	9,118	0.05%
2022/04/11	1	54.60	0.1	53.70	53.60	0.9	8,999	0.01%
2022/04/08	0	0.00	2.2	52.60	52.90	-2.2	8,831	-0.02%
2022/04/07	0	0.00	26	52.07	51.60	-26	8,700	-0.30%
2022/04/06	1.6	53.51	4	53.30	53.90	-2.4	8,537	-0.03%
2022/04/01	1.1	53.63	3	53.80	54.00	-1.9	8,419	-0.02%
2022/03/31	25	55.16	7	55.80	54.70	18	8,231	0.22%
2022/03/30	0	0.00	21	54.20	54.30	-21	7,199	-0.29%
2022/03/29	1.3	54.03	0.2	54.50	54.00	1.1	7,173	0.02%
2022/03/28	1	54.60	2	53.65	54.70	-1	7,042	-0.01%
2022/03/25	0	0.00	27	53.32	53.80	-27	6,846	-0.39%
2022/03/23	10.5	54.69	2	53.80	54.70	8.5	6,272	0.14%
2022/03/22	17	53.58	3	54.23	54.90	14	5,971	0.23%
2022/03/21	28	53.80	20	53.66	54.10	8	5,535	0.14%
2022/03/18	6	50.30	7	50.02	50.80	-1	4,688	-0.02%
2022/03/17	9	50.91	42	50.87	51.10	-33	4,392	-0.75%
2022/03/16	36	51.88	32	51.63	51.90	4	4,011	0.10%
2022/03/15	2	49.05	10.4	49.38	49.10	-8.4	3,156	-0.27%
2022/03/14	8	46.45	16	47.60	50.10	-8	2,651	-0.30%
2022/03/11	8	45.56	7	45.19	45.55	1	2,123	0.05%
2022/03/10	4	44.35	2.2	44.34	44.45	1.8	1,991	0.09%
2022/03/09	0	0.00	10	41.80	42.25	-10	1,908	-0.52%
2022/03/08	2	41.78	0	0.00	41.50	2	1,950	0.10%
2022/03/04	2	43.48	0	0.00	43.75	2	1,915	0.10%
2022/03/03	0	0.00	15	43.30	43.30	-15	1,922	-0.78%
2022/03/02	0	0.00	2	42.60	42.60	-2	1,946	-0.10%
2022/02/24	5.3	41.53	1	42.20	41.20	4.3	2,028	0.21%
2022/02/21	0	0.00	0.2	43.45	43.40	-0.2	2,121	-0.01%
2022/02/14	1	42.80	0	0.00	42.70	1	2,505	0.04%
2022/02/07	0.1	42.50	0	0.00	42.90	0.1	2,678	0.00%
2022/01/24	2	41.25	0	0.00	41.85	2	2,822	0.07%
2022/01/21	1	43.00	0	0.00	42.30	1	2,841	0.04%
2022/01/18	13	43.68	0	0.00	43.30	13	3,167	0.41%
2022/01/17	1	43.40	0	0.00	43.45	1	3,308	0.03%
2022/01/14	4	43.65	0	0.00	43.50	4	3,482	0.11%
2022/01/13	0	0.00	25	44.05	44.25	-25	4,141	-0.60%
2022/01/10	2	44.55	0	0.00	44.70	2	4,154	0.05%
2022/01/06	0	0.00	2	45.30	45.20	-2	4,178	-0.05%
2022/01/05	0	0.00	10	45.65	45.35	-10	4,189	-0.24%
2022/01/04	0	0.00	1	44.85	45.10	-1	4,176	-0.02%
2022/01/03	3	44.80	15	44.80	44.85	-12	4,206	-0.29%
2021/12/29	15	45.50	0	0.00	45.35	15	4,370	0.34%
2021/12/28	0	0.00	5	44.96	44.80	-5	4,372	-0.11%
2021/12/27	0	0.00	2	44.80	44.95	-2	4,438	-0.05%
2021/12/24	4	44.83	0	0.00	44.90	4	4,811	0.08%
2021/12/23	2	44.65	6	44.80	44.80	-4	5,005	-0.08%
2021/12/22	1	44.00	0	0.00	43.80	1	5,264	0.02%
2021/12/20	0	0.00	50	43.45	43.30	-50	5,282	-0.95%
2021/12/15	0	0.00	6	43.60	43.55	-6	5,231	-0.11%
2021/12/14	0	0.00	2	43.55	43.25	-2	5,238	-0.04%
2021/12/13	7	43.22	6	43.45	43.30	1	5,242	0.02%
2021/12/09	8	43.91	0	0.00	43.75	8	5,229	0.15%
2021/12/08	3	45.00	0	0.00	44.30	3	5,196	0.06%
2021/12/07	2	45.15	0	0.00	45.00	2	5,129	0.04%
2021/12/06	58	45.35	1	45.60	45.35	57	5,120	1.11%
2021/12/03	1	44.75	0	0.00	44.95	1	5,122	0.02%
2021/12/02	1	44.80	0	0.00	44.80	1	5,147	0.02%
2021/12/01	2	45.28	3	45.28	45.15	-1	5,170	-0.02%
2021/11/30	0	0.00	3	44.80	44.85	-3	5,205	-0.06%
2021/11/29	5	43.80	24.5	43.72	44.50	-19.5	5,193	-0.38%
2021/11/25	0	0.00	4	45.50	45.70	-4	5,134	-0.08%
2021/11/23	3	45.55	1	45.80	45.95	2	5,135	0.04%
2021/11/22	2	45.48	4	45.61	45.55	-2	5,109	-0.04%
2021/11/18	2	45.55	2	45.60	45.60	0	5,047	0.00%
2021/11/17	5	45.14	0	0.00	45.55	5	5,015	0.10%
2021/11/16	3	45.45	4	45.45	45.65	-1	4,981	-0.02%
2021/11/15	2	43.63	0	0.00	43.95	2	4,853	0.04%
2021/11/12	2	43.53	0	0.00	43.60	2	4,821	0.04%
2021/11/11	10	43.10	0	0.00	43.25	10	4,783	0.21%
2021/11/10	0	0.00	1	42.30	42.60	-1	4,747	-0.02%
2021/11/09	20.4	42.60	0	0.00	42.55	20.4	4,734	0.43%
2021/11/08	3	42.02	1	42.05	42.05	2	4,663	0.04%
2021/11/05	11	40.75	0	0.00	41.25	11	4,663	0.24%
2021/11/04	1	40.90	3	40.97	40.95	-2	4,715	-0.04%
2021/11/03	10	41.15	0	0.00	41.15	10	4,743	0.21%
2021/11/02	10.2	42.04	0	0.00	41.25	10.2	4,741	0.22%
2021/11/01	6	41.69	0	0.00	42.05	6	4,685	0.13%
2021/10/29	5	41.25	9	41.19	41.15	-4	4,661	-0.09%
2021/10/28	10	40.68	3	40.60	41.10	7	4,626	0.15%
2021/10/27	3	39.40	0	0.00	39.75	3	4,571	0.07%
2021/10/26	7.3	39.40	1	39.45	39.35	6.3	4,630	0.14%
2021/10/25	15	40.14	41	40.00	40.20	-26	4,527	-0.57%
2021/10/22	5	41.33	2	41.78	41.50	3	4,748	0.06%
2021/10/21	18	41.33	90	41.30	41.30	-72	4,695	-1.53%
2021/10/20	5	46.00	0	0.00	45.75	5	4,045	0.12%
2021/10/19	1	46.40	0	0.00	46.50	1	4,018	0.02%
2021/10/18	0	45.80	0	0.00	45.75	0	4,021	0.00%
2021/10/15	0.3	46.00	0	0.00	45.75	0.3	4,047	0.01%
2021/10/14	0	0.00	1	45.60	45.40	-1	4,070	-0.02%
2021/10/13	1	46.00	0	0.00	45.85	1	4,126	0.02%
2021/10/08	1	46.90	0	0.00	46.90	1	4,124	0.02%
2021/10/07	0	0.00	2	47.65	47.80	-2	4,125	-0.05%
2021/10/06	2	46.75	1	47.45	46.50	1	4,154	0.02%
2021/10/05	1	46.65	0	0.00	46.20	1	4,050	0.02%
2021/10/04	4	47.45	2	47.00	46.40	2	4,066	0.05%
2021/10/01	0	0.00	22	49.12	46.50	-22	4,025	-0.55%
2021/09/30	21	48.82	2	49.10	48.75	19	3,694	0.51%
2021/09/29	2	49.10	11	49.19	48.70	-9	3,488	-0.26%
2021/09/27	0	0.00	1	46.35	46.25	-1	3,191	-0.03%
2021/09/23	3	46.00	0	0.00	46.10	3	3,285	0.09%
2021/09/15	0	0.00	3	45.75	46.05	-3	3,606	-0.08%
2021/09/09	0	0.00	2	45.00	45.10	-2	4,336	-0.05%
2021/09/08	0	0.00	6	45.26	45.00	-6	4,384	-0.14%
2021/09/07	1	45.70	0	0.00	46.00	1	4,414	0.02%
2021/09/03	0	0.00	5	49.00	48.70	-5	4,376	-0.11%
2021/08/30	5	48.50	0	0.00	48.50	5	4,467	0.11%
2021/08/26	3	47.67	0	0.00	47.60	3	4,563	0.07%
2021/08/25	2	47.60	0	0.00	47.70	2	4,605	0.04%
2021/08/23	2	46.70	0	0.00	46.90	2	4,666	0.04%
2021/08/20	0	0.00	1	45.60	46.00	-1	4,715	-0.02%
2021/08/16	2	45.98	1	45.95	46.45	1	4,928	0.02%
2021/08/13	1	47.30	2	47.45	47.10	-1	4,912	-0.02%
2021/08/12	1	47.50	0	0.00	47.60	1	4,969	0.02%
2021/08/11	3	47.28	32	47.35	47.35	-29	5,088	-0.57%
2021/08/10	2	48.73	34	48.47	48.20	-32	5,155	-0.62%
2021/08/05	0	0.00	7	50.60	50.60	-7	5,546	-0.13%
2021/08/04	0	0.00	1	50.90	50.90	-1	5,830	-0.02%
2021/08/03	6	50.10	30	50.18	50.20	-24	5,928	-0.40%
2021/08/02	5	50.32	7	50.19	50.10	-2	5,988	-0.03%
2021/07/30	2	49.80	1	50.50	50.50	1	6,044	0.02%
2021/07/29	10	50.17	1	50.70	50.20	9	6,132	0.15%
2021/07/28	90	50.94	12	50.50	50.30	78	6,125	1.27%
2021/07/27	1	49.75	0	0.00	51.00	1	6,037	0.02%
2021/07/23	0	0.00	1	49.80	49.55	-1	6,086	-0.02%
2021/07/22	3	49.15	0	0.00	49.20	3	6,195	0.05%
2021/07/20	6	49.96	0	0.00	49.80	6	6,381	0.09%
2021/07/19	1	50.80	0	0.00	50.80	1	6,457	0.02%
2021/07/14	7	49.85	20	49.72	49.05	-13	7,047	-0.18%
2021/07/12	3	49.73	0	0.00	49.70	3	7,453	0.04%
2021/07/09	12	49.18	1	49.20	49.10	11	7,525	0.15%
2021/07/08	11	49.71	0	0.00	49.80	11	7,848	0.14%
2021/07/07	0	0.00	10	49.90	49.90	-10	8,285	-0.12%
2021/07/06	0	0.00	3	49.90	49.90	-3	8,754	-0.03%
2021/07/05	1	50.40	0	0.00	50.40	1	9,480	0.01%
2021/07/01	4	50.25	11	50.48	50.00	-7	9,895	-0.07%
2021/06/30	0	0.00	2	51.00	50.80	-2	10,034	-0.02%
2021/06/29	1	50.80	20	50.77	50.50	-19	10,099	-0.19%
2021/06/28	11	51.22	0	0.00	51.00	11	10,209	0.11%
2021/06/25	10	52.94	56	52.65	52.30	-46	10,177	-0.45%
2021/06/24	12	52.79	6	52.37	52.30	6	10,163	0.06%
2021/06/23	3	52.50	3	52.87	53.00	0	10,154	0.00%
2021/06/22	78	52.34	28	52.40	53.00	50	10,174	0.49%
2021/06/21	11	50.00	2	50.05	50.20	9	9,833	0.09%
2021/06/18	11	51.03	0	0.00	50.40	11	9,937	0.11%
2021/06/17	7	51.06	2	50.60	51.30	5	10,040	0.05%
2021/06/16	7	50.70	1	50.70	49.95	6	10,130	0.06%
2021/06/10	2	48.80	0	0.00	49.15	2	10,789	0.02%
2021/06/08	1	49.30	2	49.40	49.40	-1	11,737	-0.01%
2021/06/04	2	50.70	3	50.67	50.30	-1	12,105	-0.01%
2021/06/03	8	50.73	0	0.00	50.70	8	12,176	0.07%
2021/06/02	3	51.17	2	51.10	51.00	1	12,397	0.01%
2021/06/01	1	51.60	2.1	51.61	51.50	-1.1	12,559	-0.01%
2021/05/31	0	0.00	2.1	51.49	51.20	-2.1	13,051	-0.02%
2021/05/27	4	50.50	0	0.00	51.50	4	13,815	0.03%
2021/05/25	20	49.30	1	49.80	49.80	19	13,915	0.14%
2021/05/21	0	0.00	26	48.06	48.10	-26	14,176	-0.18%
2021/05/18	28	47.08	0	0.00	47.45	28	14,584	0.19%
2021/05/17	21.1	45.04	5	44.03	44.65	16.1	14,712	0.11%
2021/05/14	2	48.05	1	48.35	47.50	1	14,647	0.01%
2021/05/13	0	0.00	10	46.90	47.00	-10	14,627	-0.07%
2021/05/12	16	46.01	6	46.90	45.75	10	14,724	0.07%
2021/05/11	2	49.90	15	48.37	49.20	-13	14,627	-0.09%
2021/05/10	7	52.86	8	52.35	52.00	-1	15,070	-0.01%
2021/05/07	1	51.80	0	0.00	52.50	1	15,779	0.01%
2021/05/06	4	51.70	3	52.30	51.70	1	15,779	0.01%
2021/05/05	0	0.00	1	50.10	49.50	-1	15,623	-0.01%
2021/05/04	6.8	49.83	2	49.25	49.35	4.8	15,716	0.03%
2021/05/03	3	52.27	1	52.40	52.00	2	15,725	0.01%
2021/04/29	6	53.33	0	0.00	53.50	6	15,766	0.04%
2021/04/28	1	53.50	25	53.66	53.50	-24	15,790	-0.15%
2021/04/27	11.2	54.77	0	0.00	54.10	11.2	15,841	0.07%
2021/04/26	4	54.33	0	0.00	54.20	4	15,879	0.03%
2021/04/23	0	0.00	1	53.80	53.70	-1	16,025	-0.01%
2021/04/22	6	55.75	0	0.00	54.10	6	16,084	0.04%
2021/04/21	7	56.71	4.1	56.53	56.30	2.9	15,904	0.02%
2021/04/20	16	55.63	0	0.00	56.00	16	15,756	0.10%
2021/04/19	17	56.25	16	56.03	56.30	1	15,798	0.01%
2021/04/16	14	55.13	5	55.36	56.10	9	15,903	0.06%
2021/04/15	2	54.15	0	0.00	53.70	2	15,762	0.01%
2021/04/14	34	53.81	12	53.43	54.10	22	15,998	0.14%
2021/04/13	16	57.06	22	56.73	55.40	-6	16,006	-0.04%
2021/04/12	19	57.03	8	56.38	56.40	11	15,934	0.07%
2021/04/09	25	56.12	12	56.29	57.30	13	16,319	0.08%
2021/04/08	5	54.70	16	54.81	54.30	-11	16,049	-0.07%
2021/04/07	12	54.41	6	54.30	54.40	6	16,015	0.04%
2021/04/06	2	53.60	0	0.00	53.40	2	16,165	0.01%
2021/04/01	5	52.60	0	0.00	52.70	5	16,164	0.03%
2021/03/31	6	53.92	13	53.66	52.80	-7	16,177	-0.04%
2021/03/29	2	53.10	0	0.00	53.50	2	16,443	0.01%
2021/03/26	10	52.60	0	0.00	52.60	10	16,622	0.06%
2021/03/25	10	52.10	3	52.20	51.80	7	16,865	0.04%
2021/03/24	5	53.08	4	53.25	53.20	1	17,349	0.01%
2021/03/23	0	0.00	2	54.10	53.90	-2	17,498	-0.01%
2021/03/22	5	53.42	1	53.50	53.20	4	17,696	0.02%
2021/03/19	11	53.99	20	54.00	54.00	-9	18,236	-0.05%
2021/03/18	9	55.29	56	54.93	55.00	-47	18,672	-0.25%
2021/03/17	52	53.89	4	54.00	53.80	48	19,532	0.25%
2021/03/16	16	55.39	18	54.77	54.70	-2	20,212	-0.01%
2021/03/15	21	55.75	1	55.30	55.10	20	20,601	0.10%
2021/03/12	5	54.92	27	54.96	54.60	-22	21,284	-0.10%
2021/03/11	18	53.39	14	53.66	53.10	4	21,124	0.02%
2021/03/10	0	0.00	9	52.60	52.00	-9	21,286	-0.04%
2021/03/09	11	52.01	1	52.00	51.80	10	21,847	0.05%
2021/03/08	11	52.24	3	52.67	51.90	8	21,986	0.04%
2021/03/05	10	51.93	32	51.63	51.40	-22	22,218	-0.10%
2021/03/04	36	53.52	40	53.09	52.70	-4	22,943	-0.02%
2021/03/03	39	51.94	29	52.77	53.90	10	23,991	0.04%
2021/03/02	0	0.00	1	50.40	50.20	-1	24,507	0.00%
2021/02/26	0	0.00	2	50.90	50.10	-2	26,263	-0.01%
2021/02/25	0	0.00	11	50.94	50.40	-11	26,622	-0.04%
2021/02/24	21	50.50	11	50.50	50.40	10	26,877	0.04%
2021/02/23	1	50.80	3	51.73	51.70	-2	27,023	-0.01%
2021/02/22	13	50.17	33	50.70	51.40	-20	27,601	-0.07%
2021/02/19	26	49.86	22	50.23	50.00	4	27,761	0.01%
2021/02/18	2	49.58	7	50.44	50.50	-5	27,860	-0.02%
2021/02/17	1	49.30	34	49.28	49.30	-33	27,884	-0.12%
2021/02/05	11	47.40	0	0.00	47.55	11	27,902	0.04%
2021/02/04	1	47.70	1	48.35	47.45	0	28,067	0.00%
2021/02/03	6	47.85	8	47.95	47.20	-2	28,193	-0.01%
2021/02/02	7	47.18	4	46.93	46.70	3	28,299	0.01%
2021/02/01	21	47.65	10	46.75	46.75	11	28,457	0.04%
2021/01/29	22	49.30	22	48.94	47.90	0	28,128	0.00%
2021/01/28	2	46.55	2	47.50	46.55	0	28,220	0.00%
2021/01/27	0	0.00	4	47.03	47.70	-4	28,560	-0.01%
2021/01/26	4	47.65	0	0.00	47.15	4	29,167	0.01%
2021/01/25	13	47.95	18	47.86	48.10	-5	29,673	-0.02%
2021/01/22	4	46.39	1	46.90	46.45	3	30,115	0.01%
2021/01/21	1.3	45.22	1.5	45.87	45.40	-0.3	30,797	0.00%
2021/01/20	1	45.20	9	45.31	45.30	-8	32,476	-0.02%
2021/01/19	28	47.43	3	48.68	47.55	25	32,656	0.08%
2021/01/18	12	47.47	3	46.55	47.65	9	33,008	0.03%
2021/01/15	1	47.60	1.5	47.21	47.05	-0.5	33,369	0.00%
2021/01/14	2	48.13	11	48.12	48.10	-9	33,472	-0.03%
2021/01/13	6	48.09	4	48.38	48.20	2	33,635	0.01%
2021/01/12	2	48.30	8	48.56	48.25	-6	33,857	-0.02%
2021/01/11	6	49.41	2	49.35	49.45	4	34,026	0.01%
2021/01/08	2.1	48.15	4	47.93	48.20	-1.9	34,121	-0.01%
2021/01/07	13	48.33	6	48.28	47.75	7	34,457	0.02%
2021/01/06	11	47.42	1	48.00	47.10	10	35,051	0.03%
2021/01/05	12	48.85	0	0.00	48.65	12	35,154	0.03%
2021/01/04	19	49.52	13	49.30	49.10	6	35,607	0.02%
2020/12/31	25	54.29	1	54.50	53.60	24	35,064	0.07%
2020/12/29	0	0.00	2	56.25	55.90	-2	35,653	-0.01%
2020/12/25	0	0.00	2	54.50	54.60	-2	36,510	-0.01%
2020/12/24	3	55.27	6	55.20	54.70	-3	36,688	-0.01%
2020/12/23	14	54.56	9	54.63	54.30	5	36,828	0.01%
2020/12/22	0	0.00	2	53.85	53.10	-2	37,382	-0.01%
2020/12/21	3	54.50	0	0.00	55.50	3	37,567	0.01%
2020/12/18	8	56.19	17	54.94	55.80	-9	38,202	-0.02%
2020/12/16	7	53.76	5	53.98	54.20	2	38,160	0.01%
2020/12/15	24	53.25	2	53.00	51.80	22	38,056	0.06%
2020/12/14	3	55.57	1	56.00	55.60	2	37,801	0.01%
2020/12/11	29	57.38	9	57.58	55.80	20	37,521	0.05%
2020/12/10	22	63.70	22	62.34	61.70	0	36,688	0.00%
2020/12/09	27	62.37	9	62.61	63.30	18	36,539	0.05%
2020/12/08	8	59.41	9	59.49	61.50	-1	37,342	0.00%
2020/12/07	3	57.50	14	57.44	58.20	-11	37,134	-0.03%
2020/12/04	16	56.91	26	56.81	57.30	-10	37,103	-0.03%
2020/12/03	7.4	58.59	7	59.01	58.30	0.4	37,234	0.00%
2020/12/02	3.5	57.59	5	57.58	57.40	-1.6	37,364	0.00%
2020/12/01	5.2	58.18	3	58.60	58.00	2.2	38,275	0.01%
2020/11/30	7	57.66	5	57.78	58.50	2	38,300	0.01%
2020/11/27	29	57.37	13	57.21	56.70	16	37,928	0.04%
2020/11/26	10	56.22	13	55.87	55.60	-3	37,034	-0.01%
2020/11/25	21	54.59	19.2	54.89	56.10	1.8	36,177	0.00%
2020/11/24	2	50.75	14	51.46	51.00	-12	34,519	-0.03%
2020/11/23	2	50.90	5	49.82	50.90	-3	34,095	-0.01%
2020/11/20	6	50.25	4	50.13	49.65	2	33,763	0.01%
2020/11/19	4	50.95	6	51.10	50.30	-2	33,458	-0.01%
2020/11/18	6	49.13	2	49.00	49.75	4	32,719	0.01%
2020/11/17	3	47.93	11.4	47.70	47.65	-8.4	32,390	-0.03%
2020/11/16	8	48.20	6	47.55	47.55	2	32,271	0.01%
2020/11/13	9	47.78	4	48.03	48.55	5	32,114	0.02%
2020/11/12	16	48.22	19	47.34	47.20	-3	32,031	-0.01%
2020/11/11	5	48.17	0	0.00	48.65	5	32,081	0.02%
2020/11/10	11	48.84	63	48.79	48.80	-52	32,097	-0.16%
2020/11/09	10	50.07	8	50.20	49.85	2	31,720	0.01%
2020/11/06	2	49.95	0	0.00	50.00	2	31,373	0.01%
2020/11/05	14	50.62	3	50.10	50.20	11	31,123	0.04%
2020/11/04	18	49.43	11	49.54	49.00	7	30,304	0.02%
2020/11/03	10	49.87	11	50.11	49.60	-1	29,905	0.00%
2020/11/02	15	49.11	13	48.33	49.05	2	29,259	0.01%
2020/10/30	40	51.37	75	48.91	48.15	-35	28,635	-0.12%
2020/10/29	9	52.08	1,408	52.07	51.90	-1,399	27,928	-5.01%	大賣/鉅額交易
2020/10/28	5	52.02	18.5	52.53	53.00	-13.5	27,143	-0.05%
2020/10/27	7	49.84	8	49.23	48.75	-1	25,399	0.00%
2020/10/26	4	48.74	6	49.17	49.45	-2	25,117	-0.01%
2020/10/23	11	48.32	11	48.32	49.00	0	24,608	0.00%
2020/10/22	4	47.01	14	46.64	47.00	-10	24,019	-0.04%
2020/10/21	6	46.93	12	46.49	46.10	-6	23,783	-0.03%
2020/10/20	11	46.32	4	45.90	45.90	7	23,587	0.03%
2020/10/19	30	47.57	2	46.90	47.25	28	23,359	0.12%
2020/10/16	19	48.23	15	47.75	47.40	4	23,270	0.02%
2020/10/15	13	49.60	14	49.73	49.30	-1	22,868	0.00%
2020/10/14	28	50.20	22	51.02	50.70	6	22,361	0.03%
2020/10/13	18	49.14	13	48.55	49.40	5	21,443	0.02%
2020/10/12	908	48.30	23	48.58	49.40	885	20,980	4.22%	大買/鉅額交易
2020/10/08	9	46.82	8	46.54	47.00	1	20,214	0.00%
2020/10/07	22	46.58	13	46.76	46.55	9	19,873	0.05%
2020/10/06	15	46.82	11	46.74	46.90	4	19,520	0.02%
2020/10/05	506	45.57	8	43.61	45.60	498	18,668	2.67%	大買/鉅額交易
2020/09/30	12	42.88	11	43.61	42.70	1	18,081	0.01%
2020/09/29	4	42.18	4	41.78	41.65	0	17,218	0.00%
2020/09/28	5	42.52	0	0.00	43.10	5	16,997	0.03%
2020/09/25	5	42.34	29	45.01	42.65	-24	16,664	-0.14%
2020/09/24	10	45.91	2	45.65	44.75	8	15,808	0.05%
2020/09/23	19	47.12	11	46.90	47.10	8	15,373	0.05%
2020/09/22	16	48.86	40	49.21	48.40	-24	14,434	-0.17%
2020/09/21	8	51.73	1	51.50	51.50	7	13,840	0.05%
2020/09/17	9	52.47	9	51.92	51.30	0	13,284	0.00%
2020/09/16	2	51.00	2	52.00	51.60	0	12,833	0.00%
2020/09/15	4	51.45	11	51.82	52.00	-7	12,553	-0.06%
2020/09/14	11	51.04	37	51.13	51.50	-26	12,216	-0.21%
2020/09/11	100	55.35	29	53.46	52.40	71	11,514	0.62%
2020/09/10	45	51.47	13.5	52.46	53.40	31.5	10,049	0.31%
2020/09/09	30	49.79	11	49.63	49.75	19	9,160	0.21%
2020/09/08	17	49.96	15	49.40	48.50	2	8,760	0.02%
2020/09/07	6	49.90	8	50.51	51.00	-2	8,130	-0.02%
2020/09/04	10	45.23	16	46.84	46.60	-6	7,381	-0.08%
2020/09/03	7	43.37	7	43.47	44.30	0	6,205	0.00%
2020/09/02	6	40.10	24	41.44	42.15	-18	5,672	-0.32%
2020/09/01	5	39.17	13	38.73	39.95	-8	5,137	-0.16%
2020/08/31	8	35.50	4	37.58	37.60	4	4,513	0.09%
2020/08/28	0	0.00	2	34.10	34.55	-2	4,125	-0.05%
2020/08/24	2	32.50	0	0.00	32.80	2	3,914	0.05%
2020/08/21	0	0.00	1	32.85	32.75	-1	4,006	-0.02%
2020/08/20	2	33.15	0	0.00	32.65	2	3,967	0.05%
2020/08/19	1	34.10	1	34.30	34.25	0	3,841	0.00%
2020/08/18	1	34.05	1	34.40	34.05	0	3,756	0.00%
2020/08/17	2	33.70	7	34.46	34.50	-5	3,596	-0.14%
2020/08/14	4	31.85	4	31.15	31.40	0	3,273	0.00%
2020/08/07	1	30.60	0	0.00	30.70	1	3,199	0.03%
2020/07/30	5	30.60	0	0.00	30.45	5	3,316	0.15%
2020/07/28	0	0.00	2	29.35	29.10	-2	3,251	-0.06%
2020/07/27	0	0.00	10	29.76	29.65	-10	3,272	-0.31%
2020/07/23	0	0.00	1	31.50	31.55	-1	3,207	-0.03%
2020/07/17	0	0.00	4	28.75	28.70	-4	2,808	-0.14%
2020/07/15	7	29.83	5	29.25	28.90	2	2,787	0.07%
2020/07/14	6	28.45	2	28.50	28.70	4	2,724	0.15%
2020/07/10	10	28.50	0	0.00	28.90	10	2,733	0.37%
2020/07/06	1	28.20	17	28.25	28.20	-16	2,648	-0.60%
2020/07/02	17	28.30	1	28.10	28.30	16	2,692	0.59%
2020/06/23	1	27.75	0	0.00	27.55	1	2,745	0.04%
2020/06/18	10	27.50	0	0.00	27.65	10	2,775	0.36%
2020/06/12	0	0.00	21	27.50	27.40	-21	2,906	-0.72%
2020/06/10	0	0.00	11	28.65	28.65	-11	2,904	-0.38%
2020/06/08	2	29.25	0	0.00	29.05	2	3,081	0.06%
2020/06/03	0	0.00	1	28.00	28.10	-1	3,093	-0.03%
2020/06/02	2	28.15	0	0.00	28.15	2	3,074	0.07%
2020/06/01	1	28.60	0	0.00	28.65	1	3,033	0.03%
2020/05/29	13	28.73	0	0.00	28.50	13	3,015	0.43%
2020/05/28	0	0.00	5	29.05	29.20	-5	2,941	-0.17%
2020/05/25	4	27.75	0	0.00	27.70	4	2,892	0.14%
2020/05/15	3	27.63	0	0.00	27.55	3	2,868	0.10%
2020/05/14	0	0.00	1	27.40	27.50	-1	2,833	-0.04%
2020/05/13	2	26.70	2	27.35	27.50	0	2,818	0.00%
2020/05/12	1	26.95	1	27.45	27.65	0	2,768	0.00%
2020/05/11	2	26.80	117	27.06	27.20	-115	2,698	-4.26%	大賣/鉅額交易
2020/05/08	6	25.83	0	0.00	26.00	6	2,614	0.23%
2020/05/05	0	0.00	1	24.90	25.35	-1	2,800	-0.04%
2020/04/29	0	0.00	3	25.17	25.00	-3	2,926	-0.10%
2020/04/28	2	24.90	0	0.00	24.95	2	2,994	0.07%
2020/04/24	0	0.00	1	23.65	24.00	-1	3,107	-0.03%
2020/04/23	0	0.00	2	23.80	23.75	-2	3,249	-0.06%
2020/04/22	0	0.00	3	23.15	23.60	-3	3,514	-0.09%
2020/04/21	2	24.05	14	24.12	23.60	-12	3,509	-0.34%
2020/04/17	8	24.65	1	24.60	24.40	7	3,533	0.20%
2020/04/16	2	24.23	10	24.15	24.30	-8	3,575	-0.22%
2020/04/15	0	0.00	2	24.25	24.40	-2	3,667	-0.05%
2020/04/14	6	23.77	0	0.00	23.80	6	3,675	0.16%
2020/04/13	6	23.57	0	0.00	23.55	6	3,712	0.16%
2020/04/10	1	23.40	0	0.00	23.65	1	3,715	0.03%
2020/04/09	5	23.30	0	0.00	23.25	5	3,793	0.13%
2020/04/08	1	22.90	0	0.00	23.35	1	3,904	0.03%
2020/04/07	25	22.85	0	0.00	23.15	25	4,070	0.61%
2020/04/06	1	22.25	0	0.00	22.25	1	4,032	0.02%
2020/03/31	1	22.35	0	0.00	22.35	1	4,018	0.02%
2020/03/30	0	0.00	1	21.40	22.10	-1	4,027	-0.02%
2020/03/24	2	21.35	10	21.13	20.85	-8	3,954	-0.20%
2020/03/23	4	20.31	0	0.00	20.70	4	3,969	0.10%
2020/03/20	1	20.70	0	0.00	20.70	1	3,963	0.03%
2020/03/19	5	20.30	0	0.00	19.70	5	3,930	0.13%
2020/03/17	2	21.75	6	21.65	21.70	-4	3,843	-0.10%
2020/03/10	5	24.75	0	0.00	25.00	5	3,530	0.14%
2020/03/03	15	26.40	0	0.00	26.35	15	3,466	0.43%
2020/02/27	2	26.50	3	26.20	26.00	-1	3,421	-0.03%
2020/02/25	5	26.37	5	26.40	26.30	0	3,311	0.00%
2020/02/21	0	0.00	1	27.30	27.30	-1	3,226	-0.03%
2020/02/12	0	0.00	1	28.10	28.05	-1	3,030	-0.03%
2020/02/10	0	0.00	2	27.95	28.20	-2	2,951	-0.07%
2020/02/07	5	28.70	0	0.00	28.40	5	2,903	0.17%
2020/02/06	5	28.70	0	0.00	28.70	5	2,842	0.18%
2020/02/04	5	27.55	0	0.00	27.60	5	2,610	0.19%
2020/02/03	10	26.50	0	0.00	26.90	10	2,527	0.40%
2020/01/31	0	0.00	13	27.18	27.05	-13	2,446	-0.53%
2020/01/17	14	27.19	1	28.30	27.15	13	2,170	0.60%
2020/01/14	0	0.00	5	26.05	26.05	-5	1,750	-0.29%
2020/01/10	4	26.00	0	0.00	26.00	4	1,698	0.24%
2020/01/09	2	25.75	1	26.05	26.45	1	1,620	0.06%
2020/01/08	0	0.00	10	25.25	25.15	-10	1,500	-0.67%
2020/01/06	11	25.31	0	0.00	25.20	11	1,388	0.79%
2020/01/03	4	25.33	2	25.43	25.60	2	1,351	0.15%
2019/12/31	1	24.15	2	24.60	24.30	-1	1,110	-0.09%
2019/12/25	0	0.00	0.4	22.60	22.70	-0.4	884	-0.04%
2019/12/24	0	0.00	4	22.35	22.45	-4	856	-0.47%
2019/11/27	0	0.00	1	21.70	21.70	-1	589	-0.17%
2019/11/13	0	0.00	1	21.00	20.85	-1	568	-0.18%
2019/11/11	1	20.50	0	0.00	20.50	1	528	0.19%
2019/11/07	0	0.00	1	20.55	20.55	-1	529	-0.19%
2019/10/03	1	20.05	0	0.00	20.10	1	586	0.17%
2019/09/23	0	0.00	1	20.40	20.40	-1	624	-0.16%
2019/09/18	2	20.30	0	0.00	20.35	2	660	0.30%
2019/09/16	0	0.00	6	20.30	20.30	-6	671	-0.89%
2019/08/19	6	21.05	0	0.00	21.00	6	699	0.86%
2019/08/14	0	0.00	0.1	21.10	21.10	-0.1	711	-0.01%
2019/06/06	0	0.00	1	20.90	20.95	-1	880	-0.11%
2019/05/14	0	0.00	10	20.75	21.20	-10	687	-1.45%
2019/05/13	10	21.45	4	21.48	21.25	6	668	0.90%
2019/05/10	0	0.00	5	21.20	21.25	-5	631	-0.79%
2019/04/29	0	0.00	3	20.78	20.70	-3	516	-0.58%
2019/04/16	0	0.00	1	20.60	20.75	-1	451	-0.22%
2019/04/15	0	0.00	3	20.70	20.75	-3	455	-0.66%
2019/04/12	0.4	20.55	0	0.00	20.65	0.4	452	0.09%
2019/03/29	1	20.45	0	0.00	20.65	1	402	0.25%
2019/03/28	1	20.65	2	20.65	20.50	-1	401	-0.25%
2019/03/27	0	0.00	17	20.60	20.60	-17	400	-4.24%
2019/03/25	0	0.00	1	20.30	20.30	-1	403	-0.25%
2019/01/07	0	0.00	10	19.50	19.55	-10	590	-1.69%
2018/12/25	10	19.00	0	0.00	19.05	10	892	1.12%
2018/12/20	0	0.00	10	19.55	19.50	-10	875	-1.14%
2018/11/15	0	0.00	20	20.40	20.30	-20	1,051	-1.90%
2018/11/09	20	20.85	0	0.00	20.50	20	1,047	1.91%
2018/10/12	5	20.80	0	0.00	20.90	5	1,065	0.47%
2018/10/09	1	20.90	0	0.00	20.85	1	1,090	0.09%
2018/10/08	0	0.00	5	21.10	21.20	-5	1,085	-0.46%
2018/10/04	4	21.64	3	21.60	21.65	1	1,037	0.10%
2018/09/21	0	0.00	1	20.85	20.70	-1	1,046	-0.10%
2018/09/20	1	20.70	0	0.00	20.70	1	1,032	0.10%
2018/09/12	2	19.90	0	0.00	19.80	2	1,032	0.19%
2018/08/29	0	0.00	2	20.50	20.60	-2	1,200	-0.17%
2018/08/28	2	21.45	10	21.45	21.40	-8	1,159	-0.69%
2018/07/25	5	21.74	0	0.00	21.70	5	1,311	0.38%
2018/07/24	0	0.00	2	21.75	21.60	-2	1,317	-0.15%
2018/07/23	0	0.00	10	21.75	21.70	-10	1,310	-0.76%
2018/07/17	1	21.35	0	0.00	21.35	1	1,313	0.08%
2018/07/12	1	20.95	0	0.00	21.05	1	1,399	0.07%
2018/06/22	10	20.70	0	0.00	20.65	10	2,622	0.38%
2018/06/21	10	20.85	0	0.00	20.75	10	2,617	0.38%
2018/06/20	0	0.00	10	20.85	20.75	-10	2,617	-0.38%
2018/05/14	2	20.80	0	0.00	20.95	2	2,424	0.08%
2018/05/11	0	0.00	1	21.15	21.20	-1	2,409	-0.04%
2018/05/10	2	20.80	0	0.00	20.90	2	2,389	0.08%
2018/05/07	1	20.80	0	0.00	20.55	1	2,420	0.04%
2018/04/20	7	22.70	7	22.30	22.40	0	2,436	0.00%
2018/04/18	0	0.00	2	22.10	22.20	-2	2,349	-0.09%
2018/04/11	0	0.00	1	22.60	23.30	-1	2,292	-0.04%
2018/04/10	1	23.10	0	0.00	22.80	1	2,251	0.04%
2018/04/09	3	24.32	8	23.94	24.40	-5	2,110	-0.24%
2018/04/03	0	0.00	2	22.60	22.70	-2	1,772	-0.11%
2018/04/02	1	22.20	0	0.00	21.90	1	1,670	0.06%
2018/03/31	2	21.85	1	22.00	22.00	1	1,676	0.06%
2018/03/30	0	0.00	3	22.10	22.00	-3	1,650	-0.18%
2018/03/29	4	21.83	0	0.00	21.60	4	1,451	0.28%
2018/02/12	0	0.00	2	19.95	19.95	-2	2,850	-0.07%
2018/02/05	0	0.00	5	20.60	20.85	-5	2,805	-0.18%
2018/01/18	1	22.45	0	0.00	22.10	1	3,056	0.03%
2018/01/17	2	22.25	0	0.00	22.40	2	3,080	0.06%
2018/01/08	0	0.00	2	22.30	22.20	-2	3,341	-0.06%
2018/01/04	0	0.00	10	22.40	22.40	-10	3,402	-0.29%