中興電 (1513)-兆豐-新莊券商分點個股進出

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
153.0
漲跌
▼3.0
漲幅
-1.92%
成交量
4,960張
產業
上市電機機械類股
1307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－兆豐-新莊券商分點個股進出

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

兆豐-新莊券商分點個股進出
兆豐-新莊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
2024/12/13	120	153.66	0	0.00	153.00	120	5,236	2.29%	大買/鉅額交易
2024/12/12	0	158.30	0.2	158.50	156.00	-0.1	5,252	0.00%
2024/12/11	13	157.23	1	157.00	157.00	12	5,331	0.23%
2024/12/10	102	158.01	0	0.00	158.00	102	5,369	1.90%	大買/鉅額交易
2024/12/09	15	158.67	0	0.00	159.50	15	5,473	0.27%
2024/12/06	0	0.00	26	161.12	161.50	-26	5,486	-0.47%
2024/12/05	19	156.32	0	0.00	155.50	19	5,409	0.35%
2024/12/04	2	157.50	0	0.00	157.50	2	5,459	0.04%
2024/12/03	0	160.50	1	161.00	160.50	-1	5,586	-0.02%
2024/11/28	5.2	157.02	0	0.00	157.50	5.2	5,831	0.09%
2024/11/25	0	163.00	6	165.08	165.50	-6	5,959	-0.10%
2024/11/22	0	0.00	1	161.50	161.50	-1	5,999	-0.02%
2024/11/21	0	159.00	1.1	159.05	159.00	-1.1	6,142	-0.02%
2024/11/20	1	156.50	0	0.00	156.50	1	6,517	0.02%
2024/11/18	0	0.00	1	157.50	155.50	-1	7,065	-0.01%
2024/11/15	1	160.00	3	160.83	160.50	-2	7,155	-0.03%
2024/11/14	1	160.50	1	164.50	160.50	0	7,416	0.00%
2024/11/13	2	164.75	0	0.00	163.00	2	7,680	0.03%
2024/11/12	2	167.25	1	169.00	167.00	1	8,027	0.01%
2024/11/11	1	169.00	2	169.99	170.50	-1	8,850	-0.01%
2024/11/08	2	169.00	4	168.88	167.00	-2	9,445	-0.02%
2024/11/07	0	0.00	4	169.00	169.50	-4	9,706	-0.04%
2024/11/05	0	0.00	1	164.00	165.00	-1	10,014	-0.01%
2024/11/01	1.1	158.47	0	0.00	160.50	1.1	10,655	0.01%
2024/10/29	0	157.00	1	156.50	156.50	-1	10,986	-0.01%
2024/10/28	0	160.00	0	0.00	159.50	0	11,086	0.00%
2024/10/25	1	160.50	0.6	161.00	160.50	0.4	11,356	0.00%
2024/10/24	8	160.69	1	160.00	160.00	7	11,752	0.06%
2024/10/23	0	0.00	3.2	165.98	165.00	-3.2	11,812	-0.03%
2024/10/22	1.2	162.21	0	0.00	162.00	1.2	11,974	0.01%
2024/10/18	10	165.50	0	0.00	163.00	10	12,606	0.08%
2024/10/17	0	165.00	0	0.00	164.50	0	12,895	0.00%
2024/10/16	0	163.50	0	0.00	163.00	0	13,285	0.00%
2024/10/15	3	163.67	0	0.00	162.50	3	13,814	0.02%
2024/10/14	1	164.50	0	0.00	165.00	1	14,456	0.01%
2024/10/11	0	0.00	1	163.00	162.50	-1	15,369	-0.01%
2024/10/09	0	164.00	0	0.00	163.00	0	16,523	0.00%
2024/10/08	0.1	165.50	0	0.00	164.50	0.1	17,844	0.00%
2024/10/07	0	0.00	0.5	165.50	168.50	-0.5	18,359	0.00%
2024/10/04	6.4	163.56	1	162.50	162.50	5.4	18,757	0.03%
2024/10/01	7.1	169.71	0	0.00	169.50	7.1	19,597	0.04%
2024/09/30	0	0.00	8	175.25	172.50	-8	20,405	-0.04%
2024/09/27	0	0.00	5	177.20	176.00	-5	20,281	-0.02%
2024/09/26	23	174.43	1	180.00	174.00	22	20,231	0.11%
2024/09/25	2	173.25	0	0.00	175.00	2	20,197	0.01%
2024/09/24	2	173.00	20.1	172.51	173.00	-18.1	20,275	-0.09%
2024/09/23	0	175.50	1	175.00	175.00	-1	20,313	0.00%
2024/09/20	0	170.50	2.3	170.93	171.00	-2.3	20,248	-0.01%
2024/09/19	1	169.50	1	168.50	169.50	0	20,278	0.00%
2024/09/18	1	169.92	6	168.08	167.50	-5	20,296	-0.02%
2024/09/16	2	164.25	1	164.00	164.00	1	20,252	0.00%
2024/09/13	2	163.25	3	164.50	164.50	-1	20,637	0.00%
2024/09/12	3	160.66	5	160.50	163.50	-2	20,837	-0.01%
2024/09/11	1	154.51	1	155.50	155.50	0	21,081	0.00%
2024/09/10	6	158.25	4	153.38	154.00	2	21,636	0.01%
2024/09/09	1	158.99	2	157.50	160.00	-1	22,632	0.00%
2024/09/06	5	159.40	0	0.00	159.50	5	22,929	0.02%
2024/09/05	2	159.50	2	158.75	157.50	0	23,021	0.00%
2024/09/04	26	159.62	13	160.46	160.50	13	23,499	0.06%
2024/09/03	2	169.50	2	171.25	168.00	0	24,119	0.00%
2024/09/02	1	176.50	1	172.00	172.00	0	24,081	0.00%
2024/08/30	1	172.50	24	171.04	171.00	-23	23,992	-0.10%
2024/08/29	6	172.92	1	172.50	172.50	5	24,019	0.02%
2024/08/28	7	174.79	1	174.50	174.50	6	23,987	0.03%
2024/08/27	11	174.00	15	175.50	176.50	-4	23,995	-0.02%
2024/08/26	6.1	173.19	4.1	175.50	173.00	2	24,000	0.01%
2024/08/23	3	173.17	6.5	173.80	175.50	-3.5	23,987	-0.01%
2024/08/22	10	179.40	7	182.43	176.00	3	23,956	0.01%
2024/08/21	3.5	180.86	6	181.00	179.00	-2.5	23,754	-0.01%
2024/08/20	7	178.21	4	179.63	177.00	3	23,619	0.01%
2024/08/19	2	176.75	2.1	176.71	176.50	-0.1	23,579	0.00%
2024/08/16	11	177.73	13	178.15	176.00	-2	23,570	-0.01%
2024/08/15	8.6	176.16	7.1	175.94	173.00	1.5	23,320	0.01%
2024/08/14	6.2	172.06	10.5	172.24	175.50	-4.4	23,088	-0.02%
2024/08/13	24.5	167.34	18	170.03	170.50	6.5	22,716	0.03%
2024/08/12	9.3	180.63	4	182.88	181.50	5.3	21,976	0.02%
2024/08/09	0	0.00	3.1	173.13	177.50	-3.1	21,484	-0.01%
2024/08/08	1.1	164.00	1	163.00	161.50	0.1	21,417	0.00%
2024/08/07	3	160.50	3	160.83	167.50	0	21,701	0.00%
2024/08/06	9.1	153.99	4	156.75	155.00	5.1	21,589	0.02%
2024/08/05	2	161.99	5	162.10	161.50	-3	21,263	-0.01%
2024/08/02	5.1	182.63	8	179.69	179.00	-2.9	21,467	-0.01%
2024/08/01	4.7	189.51	0	0.00	189.00	4.7	21,444	0.02%
2024/07/31	1	189.50	1	189.00	189.00	0	21,565	0.00%
2024/07/30	8	192.44	3	194.17	192.00	5	21,828	0.02%
2024/07/29	2	203.68	0	0.00	194.00	2	21,764	0.01%
2024/07/26	0	0.00	1	213.00	212.50	-1	21,627	0.00%
2024/07/23	5	214.90	26	212.31	216.00	-21	21,762	-0.10%
2024/07/22	23	214.85	9	214.56	209.50	14	21,758	0.06%
2024/07/19	5	223.40	4	223.63	220.50	1	21,583	0.00%
2024/07/18	2	222.00	7	222.93	223.50	-5	21,899	-0.02%
2024/07/17	5	229.90	7	227.21	223.50	-2	22,248	-0.01%
2024/07/16	12.4	232.18	1.7	235.58	228.50	10.7	22,648	0.05%
2024/07/15	6	234.17	8	234.94	235.50	-2	23,360	-0.01%
2024/07/12	15	232.10	9.3	232.62	231.50	5.7	24,145	0.02%
2024/07/11	14.3	229.99	27.4	225.36	228.00	-13.1	24,460	-0.05%
2024/07/10	12	217.96	18.3	219.54	228.00	-6.3	24,532	-0.03%
2024/07/09	7	205.50	15	205.30	207.50	-8	25,265	-0.03%
2024/07/08	9	205.61	3	207.33	202.50	6	26,692	0.02%
2024/07/05	7.2	203.36	12	203.83	203.00	-4.8	27,870	-0.02%
2024/07/04	14	196.82	12.4	197.11	201.00	1.6	27,879	0.01%
2024/07/03	1.1	188.41	13	187.50	187.00	-11.9	28,130	-0.04%
2024/07/02	2	187.50	2	186.50	186.50	0	28,709	0.00%
2024/07/01	4	187.38	7	188.71	185.50	-3	28,762	-0.01%
2024/06/28	0	0.00	8	186.94	188.00	-8	28,849	-0.03%
2024/06/27	1	187.50	0.2	186.00	186.00	0.8	29,075	0.00%
2024/06/26	0	0.00	1.2	186.59	186.50	-1.2	29,393	0.00%
2024/06/25	3	184.51	3	184.83	188.50	0	29,799	0.00%
2024/06/24	2	184.00	1	188.50	184.00	1	30,593	0.00%
2024/06/21	4	188.63	5	188.30	188.00	-1	32,013	0.00%
2024/06/20	6	189.83	16	190.78	188.00	-10	32,751	-0.03%
2024/06/19	13.5	188.22	5	187.70	188.00	8.5	32,990	0.03%
2024/06/18	4.4	187.17	9	186.83	188.00	-4.7	33,687	-0.01%
2024/06/17	14.5	189.40	13.3	188.81	184.00	1.2	33,939	0.00%
2024/06/14	28.7	191.38	14	189.25	191.00	14.7	34,423	0.04%
2024/06/13	7	179.36	22	181.36	180.50	-15	34,610	-0.04%
2024/06/12	2	176.25	1	175.50	175.50	1	35,245	0.00%
2024/06/11	16	178.75	9	178.78	177.50	7	36,293	0.02%
2024/06/07	29	175.14	13	175.00	182.00	16	37,591	0.04%
2024/06/06	151	164.84	0	0.00	166.00	151	38,042	0.40%	大買/鉅額交易
2024/06/05	1	166.00	1	166.50	165.00	0	38,289	0.00%
2024/06/04	0.1	168.00	0	0.00	167.50	0.1	39,067	0.00%
2024/06/03	1	165.50	2	166.50	166.50	-1	39,590	0.00%
2024/05/31	1	167.00	0	0.00	164.00	1	40,289	0.00%
2024/05/30	7	169.07	9	168.89	167.00	-2	41,361	0.00%
2024/05/29	0.3	169.00	0	0.00	168.50	0.3	42,364	0.00%
2024/05/28	0	0.00	1	168.50	168.50	-1	43,941	0.00%
2024/05/27	0	0.00	6	166.92	168.50	-6	45,219	-0.01%
2024/05/24	7.1	159.42	26	162.85	163.50	-18.9	46,682	-0.04%
2024/05/23	4.4	161.43	8.1	162.19	162.00	-3.7	48,301	-0.01%
2024/05/22	5.1	165.99	5	165.50	165.00	0.1	49,386	0.00%
2024/05/21	2	169.25	2	168.00	167.50	0	49,850	0.00%
2024/05/20	5	171.20	5	170.20	169.50	0	50,543	0.00%
2024/05/17	5	169.30	5	169.60	170.50	0	50,957	0.00%
2024/05/16	3.2	169.94	3	171.50	169.00	0.2	51,868	0.00%
2024/05/15	3	169.00	3	170.17	168.00	0	52,426	0.00%
2024/05/14	5.2	167.54	3	168.17	167.00	2.2	52,511	0.00%
2024/05/13	18.3	169.97	7.3	168.54	167.50	11	52,430	0.02%
2024/05/10	205	179.74	3.4	179.65	178.00	201.6	52,537	0.38%	大買/鉅額交易
2024/05/09	5	181.40	1	180.50	179.50	4	52,796	0.01%
2024/05/08	14.3	183.96	18	184.36	184.00	-3.7	52,697	-0.01%
2024/05/07	4	177.00	0	0.00	180.00	4	52,419	0.01%
2024/05/06	4.4	175.55	3	177.50	177.50	1.4	52,282	0.00%
2024/05/03	21.1	184.40	2	178.00	178.50	19.1	52,072	0.04%
2024/05/02	1	184.50	1	186.00	181.50	0	51,753	0.00%
2024/04/30	1	185.00	3	183.17	184.00	-2	51,643	0.00%
2024/04/29	2.1	186.71	1.2	185.25	186.00	0.9	51,533	0.00%
2024/04/26	4	190.13	4.2	193.05	188.50	-0.2	51,334	0.00%
2024/04/25	4.1	191.72	2	192.25	191.00	2.1	51,103	0.00%
2024/04/24	12.3	190.50	13	191.35	194.50	-0.7	50,876	0.00%
2024/04/23	7	188.64	6	188.50	188.50	1	50,409	0.00%
2024/04/22	11.1	194.79	11	187.27	185.00	0.1	49,867	0.00%
2024/04/19	17.3	198.09	18	197.47	197.50	-0.7	49,722	0.00%
2024/04/18	28	209.16	28	206.36	203.50	0	48,651	0.00%
2024/04/17	15	200.87	15	203.07	209.50	0	47,241	0.00%
2024/04/16	17.2	194.62	24	193.03	190.50	-6.8	46,063	-0.01%
2024/04/15	32.2	207.25	32.3	207.72	203.00	-0.1	45,031	0.00%
2024/04/12	27	201.83	32.4	203.11	212.00	-5.3	43,106	-0.01%
2024/04/11	17	192.23	28	192.98	193.00	-11	41,192	-0.03%
2024/04/10	20	183.50	11	183.95	183.00	9	39,715	0.02%
2024/04/09	19.4	185.39	19	185.13	185.00	0.4	38,905	0.00%
2024/04/08	15.4	180.19	12	182.13	182.00	3.4	37,888	0.01%
2024/04/03	1	177.50	2	178.50	178.50	-1	37,537	0.00%
2024/04/02	11	178.95	2	180.25	178.50	9	37,896	0.02%
2024/04/01	6.2	179.39	5	179.10	177.50	1.2	37,647	0.00%
2024/03/29	1.2	175.96	8	176.88	179.50	-6.9	37,363	-0.02%
2024/03/28	10.1	180.56	3.1	179.16	177.00	7	37,041	0.02%
2024/03/27	211	176.19	7.3	179.31	176.00	203.7	36,624	0.56%	大買/鉅額交易
2024/03/26	416	194.45	19.1	193.37	187.00	397	35,782	1.11%	大買/鉅額交易
2024/03/25	10.1	186.28	19	185.26	185.00	-9	34,312	-0.03%
2024/03/22	6.2	179.66	5	181.40	177.50	1.2	33,672	0.00%
2024/03/21	50	182.90	59	183.21	181.50	-9	33,132	-0.03%
2024/03/20	23	177.76	17	178.26	177.00	6	32,525	0.02%
2024/03/19	74	181.55	69	182.17	180.00	5	32,176	0.02%
2024/03/18	55.1	177.33	37	177.81	178.50	18.1	31,332	0.06%
2024/03/15	5	171.20	2	170.25	169.50	3	30,161	0.01%
2024/03/14	51.3	172.08	46.1	172.22	173.00	5.2	29,428	0.02%
2024/03/13	34.1	175.23	36.9	176.83	173.50	-2.9	28,573	-0.01%
2024/03/12	63	170.14	62	170.81	170.00	1	27,673	0.00%
2024/03/11	6	162.33	6.1	163.74	164.50	-0.1	27,174	0.00%
2024/03/08	13.8	162.19	18	161.81	161.50	-4.2	27,954	-0.02%
2024/03/07	19	171.00	19.1	170.87	171.00	-0.1	27,655	0.00%
2024/03/06	33	171.85	51	171.59	174.00	-18	27,315	-0.07%
2024/03/05	29.1	170.50	23	171.20	169.00	6.1	26,916	0.02%
2024/03/04	24.1	167.87	13	169.73	167.00	11.1	26,085	0.04%
2024/03/01	23.1	173.23	17	172.71	171.00	6.1	25,637	0.02%
2024/02/29	38	166.46	296	167.08	171.00	-258	25,071	-1.03%	大賣/鉅額交易
2024/02/27	43	155.84	103.3	156.35	155.50	-60.3	24,554	-0.25%	大賣/
2024/02/26	37	152.62	51	152.37	153.00	-14	23,116	-0.06%
2024/02/23	75	143.32	106	139.70	143.00	-31	21,278	-0.15%	大賣/
2024/02/22	22	133.64	9.2	134.04	133.50	12.9	20,025	0.06%
2024/02/21	61	133.10	98	132.67	132.50	-37	19,435	-0.19%
2024/02/20	36.1	130.52	16	131.75	128.00	20.1	18,717	0.11%
2024/02/19	60	130.42	45	131.79	129.50	15	18,222	0.08%
2024/02/16	4	127.25	16	126.38	129.00	-12	17,327	-0.07%
2024/02/15	4	120.38	1	121.50	120.50	3	16,675	0.02%
2024/02/05	4	123.13	1	122.50	122.50	3	16,458	0.02%
2024/02/02	2	126.75	4.1	126.24	124.50	-2.1	16,382	-0.01%
2024/02/01	31	121.61	12.2	122.89	126.00	18.8	15,842	0.12%
2024/01/31	3	118.83	6	119.17	119.50	-3	15,471	-0.02%
2024/01/30	25	120.54	1	120.50	118.50	24	15,427	0.16%
2024/01/29	1	120.50	2	119.75	120.50	-1	15,401	-0.01%
2024/01/26	2	119.00	1	118.50	119.00	1	15,358	0.01%
2024/01/25	0	0.00	2	118.50	118.00	-2	15,376	-0.01%
2024/01/24	7	120.00	7	120.79	119.50	0	15,377	0.00%
2024/01/23	8.2	120.45	10	119.70	120.50	-1.8	15,353	-0.01%
2024/01/22	3	117.33	3.2	117.31	118.50	-0.2	15,229	0.00%
2024/01/19	1	116.00	1	116.00	115.50	0	15,158	0.00%
2024/01/18	7	115.21	2	115.50	115.50	5	15,123	0.03%
2024/01/17	13	115.54	3	117.67	115.00	10	15,100	0.07%
2024/01/16	4.2	119.58	3.1	119.34	118.50	1.1	15,014	0.01%
2024/01/15	11.2	122.30	12.2	122.81	121.50	-1	14,985	-0.01%
2024/01/12	10	121.00	10	121.05	120.50	0	14,450	0.00%
2024/01/11	2	119.00	3	119.67	119.00	-1	14,280	-0.01%
2024/01/10	1	120.00	5	119.80	119.50	-4	14,256	-0.03%
2024/01/09	10	120.00	4	120.38	120.00	6	14,231	0.04%
2024/01/08	10	118.45	6	120.33	118.00	4	14,041	0.03%
2024/01/04	4	117.75	7	117.79	118.50	-3	13,953	-0.02%
2024/01/03	7	118.57	8	118.94	120.00	-1	13,844	-0.01%
2024/01/02	4	118.00	45	117.82	119.00	-41	13,740	-0.30%
2023/12/29	8	116.31	3	117.00	116.50	5	13,628	0.04%
2023/12/28	4.2	120.39	6	119.42	119.00	-1.8	13,402	-0.01%
2023/12/27	4	116.13	7	116.50	116.00	-3	13,064	-0.02%
2023/12/26	2	115.75	3	116.50	116.50	-1	13,137	-0.01%
2023/12/25	1	119.00	1	117.50	117.50	0	13,135	0.00%
2023/12/21	6	115.00	6	115.25	115.00	0	13,158	0.00%
2023/12/20	1	117.50	0	0.00	117.50	1	13,256	0.01%
2023/12/19	8	116.81	0	0.00	117.00	8	13,432	0.06%
2023/12/18	3	121.00	1	120.50	120.50	2	13,267	0.02%
2023/12/15	9.2	124.21	19	122.11	122.00	-9.8	13,270	-0.07%
2023/12/14	9.4	124.47	6	125.75	125.00	3.4	12,954	0.03%
2023/12/13	17.3	125.30	17	127.32	124.50	0.3	12,770	0.00%
2023/12/12	18.1	125.70	6	126.08	125.00	12.1	12,593	0.10%
2023/12/11	2	126.25	3	125.50	126.00	-1	12,486	-0.01%
2023/12/08	10	127.15	10.1	126.65	126.00	-0.1	12,323	0.00%
2023/12/07	32	129.06	23	130.48	126.50	9	12,095	0.07%
2023/12/06	19	127.58	16	127.59	126.50	3	11,279	0.03%
2023/12/05	44.1	127.61	40.3	128.71	129.50	3.8	10,637	0.04%
2023/12/04	9	124.00	8	123.94	126.50	1	9,665	0.01%
2023/12/01	1	121.50	3	121.17	120.50	-2	9,186	-0.02%
2023/11/30	2	120.75	4	122.38	121.50	-2	8,955	-0.02%
2023/11/29	7.3	121.87	4	122.13	121.00	3.3	8,700	0.04%
2023/11/28	22	123.25	33.1	123.17	124.00	-11.1	8,670	-0.13%
2023/11/27	19	120.63	22	121.48	119.00	-3	8,074	-0.04%
2023/11/24	20	115.20	8	112.81	117.00	12	7,031	0.17%
2023/11/22	1	102.50	1	103.00	102.50	0	6,087	0.00%
2023/11/15	0	0.00	0	103.50	103.50	0	7,245	0.00%
2023/11/14	1	101.50	5	101.30	102.00	-4	7,559	-0.05%
2023/11/13	1	101.50	0	0.00	101.00	1	7,712	0.01%
2023/11/10	7	102.07	7	101.86	102.50	0	7,809	0.00%
2023/11/08	2	100.50	0	0.00	100.50	2	8,173	0.02%
2023/11/07	0	0.00	4.2	101.51	102.50	-4.2	8,286	-0.05%
2023/11/06	5	100.40	5	101.20	100.50	0	8,595	0.00%
2023/11/03	1.1	98.27	1	97.30	98.30	0.1	8,862	0.00%
2023/11/02	0	0.00	2	96.40	96.50	-2	9,014	-0.02%
2023/11/01	68	93.28	8	94.10	94.50	60	9,171	0.65%
2023/10/31	4	94.68	0	0.00	93.20	4	9,418	0.04%
2023/10/30	0	0.00	1	98.60	97.60	-1	9,597	-0.01%
2023/10/27	6	100.35	5	99.84	99.10	1	10,035	0.01%
2023/10/24	2	99.95	2	100.50	100.00	0	11,195	0.00%
2023/10/23	24	99.96	24	100.08	99.90	0	11,515	0.00%
2023/10/20	6	95.67	5	95.80	96.20	1	12,125	0.01%
2023/10/19	2	98.25	1	99.00	98.10	1	12,985	0.01%
2023/10/17	63	101.50	2	102.00	100.00	61	15,255	0.40%
2023/10/16	2	102.50	3	102.00	102.50	-1	15,299	-0.01%
2023/10/13	2	103.75	3.7	102.86	102.50	-1.7	15,899	-0.01%
2023/10/12	1	105.50	2	105.75	106.00	-1	16,830	-0.01%
2023/10/11	2	106.50	0	0.00	105.00	2	17,571	0.01%
2023/10/06	2	107.25	0.2	107.50	106.50	1.8	17,839	0.01%
2023/10/05	4	108.13	3.2	108.53	108.00	0.8	18,353	0.00%
2023/10/04	4	106.88	5	107.70	106.00	-1	18,485	-0.01%
2023/10/03	4.2	108.57	6	109.17	107.50	-1.8	18,637	-0.01%
2023/10/02	1	109.00	1.3	108.20	109.00	-0.3	18,658	0.00%
2023/09/28	1	107.00	1.5	107.10	107.50	-0.5	18,760	0.00%
2023/09/27	1	107.50	0	0.00	106.00	1	18,958	0.01%
2023/09/26	14	106.39	13	106.62	106.50	1	19,279	0.01%
2023/09/25	2	105.25	14	106.07	106.50	-12	19,535	-0.06%
2023/09/22	13	102.35	2	103.00	102.00	11	19,807	0.06%
2023/09/21	1	98.41	3	98.70	98.70	-2	19,786	-0.01%
2023/09/20	1	101.50	1	100.50	100.50	0	20,212	0.00%
2023/09/19	61	101.51	2	101.00	101.00	59	21,159	0.28%
2023/09/18	1	101.50	0	0.00	101.50	1	21,570	0.00%
2023/09/15	0	0.00	1	103.50	103.50	-1	21,917	0.00%
2023/09/13	3	102.33	3	103.17	103.00	0	24,493	0.00%
2023/09/12	1	101.50	21	102.10	104.00	-20	25,234	-0.08%
2023/09/11	61	105.50	2	105.75	103.50	59	25,422	0.23%
2023/09/07	2	109.25	4.4	109.45	108.50	-2.4	25,460	-0.01%
2023/09/06	11	111.91	10	110.50	110.50	1	25,598	0.00%
2023/09/05	0	0.00	2	110.50	110.50	-2	25,749	-0.01%
2023/09/04	4	110.75	1	110.50	110.50	3	26,296	0.01%
2023/09/01	3	113.00	4	113.13	111.50	-1	26,383	0.00%
2023/08/31	1	112.50	1	113.50	113.50	0	26,307	0.00%
2023/08/30	1	113.00	0	0.00	112.50	1	26,707	0.00%
2023/08/29	2	112.75	2	113.25	113.50	0	27,595	0.00%
2023/08/28	1	112.49	0	0.00	112.00	1	27,759	0.00%
2023/08/25	2	114.25	3	114.33	113.50	-1	28,023	0.00%
2023/08/24	4	114.63	20	114.80	115.00	-16	28,049	-0.06%
2023/08/23	3	110.00	2	110.25	110.00	1	27,866	0.00%
2023/08/22	9	111.50	7	110.21	110.00	2	28,028	0.01%
2023/08/21	20	113.88	20.1	113.88	113.50	-0.1	28,267	0.00%
2023/08/18	4	113.63	6	112.67	113.00	-2	28,524	-0.01%
2023/08/17	5	109.60	8	110.06	110.00	-3	29,040	-0.01%
2023/08/16	7	109.79	5	110.20	110.50	2	30,136	0.01%
2023/08/15	2	109.75	8	110.94	111.50	-6	30,547	-0.02%
2023/08/14	24	109.46	12.1	109.40	108.50	11.9	30,904	0.04%
2023/08/11	3	114.83	5	115.70	114.50	-2	30,741	-0.01%
2023/08/10	15	115.87	7	117.07	114.00	8	30,744	0.03%
2023/08/09	10	116.25	7	117.07	116.00	3	30,557	0.01%
2023/08/08	2	115.50	3	115.00	115.00	-1	30,456	0.00%
2023/08/07	15	115.60	18	116.17	116.50	-3	30,508	-0.01%
2023/08/04	21	115.64	34	114.46	116.00	-13	30,557	-0.04%
2023/08/02	28.1	112.25	13	112.15	110.50	15.1	30,912	0.05%
2023/08/01	28	115.91	22	114.30	114.00	6	31,242	0.02%
2023/07/31	14.2	117.49	27	116.87	117.00	-12.8	31,031	-0.04%
2023/07/28	5	110.80	10	112.10	112.50	-5	30,730	-0.02%
2023/07/27	4	110.00	2	111.00	110.50	2	30,849	0.01%
2023/07/26	8.4	108.79	9.2	109.17	108.00	-0.8	31,164	0.00%
2023/07/25	23	109.33	28	110.21	111.50	-5	30,943	-0.02%
2023/07/24	105	107.46	15.1	107.06	106.00	89.9	30,413	0.30%	大買/
2023/07/21	59.3	110.46	58	110.30	112.50	1.3	29,560	0.00%
2023/07/20	3	110.50	0	0.00	110.50	3	27,579	0.01%
2023/07/19	4	122.50	2	122.50	122.50	2	27,680	0.01%
2023/07/18	23	140.85	23	136.67	136.00	0	27,923	0.00%
2023/07/17	18.1	143.30	13	142.73	141.00	5.1	27,568	0.02%
2023/07/14	12	135.58	30.3	136.44	137.50	-18.3	26,769	-0.07%
2023/07/13	12	134.50	10	134.50	134.00	2	26,358	0.01%
2023/07/12	16.1	133.70	18	134.36	135.00	-1.9	26,624	-0.01%
2023/07/11	7	132.71	5	132.50	132.50	2	26,629	0.01%
2023/07/10	7	131.71	6	131.67	131.50	1	27,644	0.00%
2023/07/07	9	129.44	8	129.69	129.50	1	29,020	0.00%
2023/07/06	15	130.97	17	131.29	131.00	-2	30,136	-0.01%
2023/07/05	19.1	133.10	10	130.50	130.50	9.1	30,694	0.03%
2023/07/04	19.1	136.76	9	136.44	134.50	10.1	30,911	0.03%
2023/07/03	13	137.54	24	138.52	138.00	-11	30,585	-0.04%
2023/06/30	9	135.00	10	135.15	137.00	-1	30,420	0.00%
2023/06/29	6.2	131.16	6	131.00	132.00	0.2	30,058	0.00%
2023/06/28	17	130.44	11	129.59	129.00	6	29,950	0.02%
2023/06/27	66	136.18	70	136.99	132.00	-4	29,588	-0.01%
2023/06/26	36	133.38	49	133.85	133.50	-13	28,728	-0.05%
2023/06/21	59	131.85	62.3	131.20	132.50	-3.3	28,415	-0.01%
2023/06/20	56	133.22	27.1	133.35	132.00	28.9	28,198	0.10%
2023/06/19	19	129.53	10.1	129.65	128.50	8.9	27,496	0.03%
2023/06/16	2	125.75	7	126.43	128.00	-5	26,242	-0.02%
2023/06/15	4	114.50	5	116.10	116.50	-1	25,876	0.00%
2023/06/14	1	113.50	1	114.00	112.50	0	25,834	0.00%
2023/06/13	3.2	112.68	2	112.75	113.00	1.2	26,087	0.00%
2023/06/12	30	112.43	1	112.00	112.00	29	26,193	0.11%
2023/06/09	2	115.25	4	114.50	114.50	-2	26,243	-0.01%
2023/06/08	5	116.90	4	118.50	115.50	1	26,403	0.00%
2023/06/07	30	115.50	0	0.00	115.50	30	26,307	0.11%
2023/06/06	2	115.75	1	113.50	113.50	1	26,795	0.00%
2023/06/05	1	118.50	4	118.00	115.00	-3	27,143	-0.01%
2023/06/02	11	118.41	11	118.64	117.00	0	27,268	0.00%
2023/06/01	4	114.75	7	114.71	113.50	-3	26,580	-0.01%
2023/05/31	2	114.00	33	114.94	114.50	-31	26,685	-0.12%
2023/05/30	7	113.21	6	112.33	112.00	1	26,711	0.00%
2023/05/29	23	113.74	10	115.00	113.50	13	26,795	0.05%
2023/05/26	17	112.21	43	111.53	112.00	-26	26,934	-0.10%
2023/05/25	52	113.16	52	114.10	112.50	0	27,119	0.00%
2023/05/24	5	111.50	2	112.75	112.50	3	27,238	0.01%
2023/05/23	36	115.15	24	115.81	114.00	12	27,844	0.04%
2023/05/22	16	116.16	20	116.03	117.00	-4	27,613	-0.01%
2023/05/19	33	110.21	33	110.29	109.00	0	27,075	0.00%
2023/05/18	12	108.08	10	108.90	108.00	2	27,176	0.01%
2023/05/17	24	105.50	21	105.14	105.00	3	28,152	0.01%
2023/05/16	3	105.00	2	105.50	105.00	1	28,366	0.00%
2023/05/15	23	104.89	23	104.74	104.50	0	28,463	0.00%
2023/05/12	6	102.92	2	101.00	104.50	4	28,779	0.01%
2023/05/11	6	102.92	2	101.00	101.00	4	29,244	0.01%
2023/05/10	0	0.00	8	105.19	106.00	-8	29,307	-0.03%
2023/05/09	15	104.37	8	104.81	103.50	7	29,207	0.02%
2023/05/08	12	111.67	17	111.24	110.50	-5	28,694	-0.02%
2023/05/05	6	108.17	6	107.75	108.00	0	28,409	0.00%
2023/05/04	2	106.50	2	108.00	109.50	0	28,632	0.00%
2023/05/03	2	104.75	4	106.75	105.50	-2	28,745	-0.01%
2023/05/02	5	105.60	8	106.56	108.00	-3	29,213	-0.01%
2023/04/28	2	102.75	1	101.50	101.50	1	29,050	0.00%
2023/04/27	15	101.14	5	101.20	101.00	10	29,303	0.03%
2023/04/26	1	102.00	3	101.67	103.00	-2	29,210	-0.01%
2023/04/25	27	101.78	33	102.32	102.50	-6	29,185	-0.02%
2023/04/24	4	105.00	3	104.50	105.00	1	29,020	0.00%
2023/04/21	3	103.17	9	102.94	102.50	-6	29,141	-0.02%
2023/04/20	2	106.00	3	106.33	105.50	-1	29,050	0.00%
2023/04/19	19	109.00	20	108.10	108.00	-1	29,152	0.00%
2023/04/18	25	109.28	24	109.52	109.00	1	29,337	0.00%
2023/04/17	3	106.83	7	109.00	109.00	-4	29,711	-0.01%
2023/04/14	19	105.84	5	105.60	105.50	14	30,650	0.05%
2023/04/13	10.1	110.35	3	108.83	108.00	7.1	31,030	0.02%
2023/04/12	29.3	112.08	29	113.59	115.00	0.3	29,982	0.00%
2023/04/11	6.1	107.16	4	106.63	108.00	2.1	28,569	0.01%
2023/04/10	6	99.48	6	99.32	101.50	0	27,451	0.00%
2023/04/07	5	97.58	6	97.45	96.80	-1	27,042	0.00%
2023/03/31	5	94.82	3	94.60	94.60	2	26,774	0.01%
2023/03/30	2	95.00	2	95.95	96.00	0	26,767	0.00%
2023/03/29	1	95.50	0	0.00	94.70	1	26,888	0.00%
2023/03/28	1	94.50	1	94.80	94.80	0	27,207	0.00%
2023/03/24	2	96.65	1	95.90	95.90	1	27,702	0.00%
2023/03/23	4.2	96.50	1	95.90	95.90	3.2	28,349	0.01%
2023/03/22	4	98.18	1	97.00	97.00	3	28,665	0.01%
2023/03/21	3.1	99.65	5	99.82	98.50	-1.9	28,670	-0.01%
2023/03/17	15	94.51	6	94.60	94.90	9	28,219	0.03%
2023/03/16	39	93.58	20	92.76	93.20	19	28,177	0.07%
2023/03/15	6	95.93	1	95.00	95.00	5	28,284	0.02%
2023/03/14	7.1	95.99	7	96.07	94.70	0.1	29,368	0.00%
2023/03/13	18	95.74	15	95.12	95.50	3	29,706	0.01%
2023/03/10	8	97.34	5	96.28	96.90	3	30,663	0.01%
2023/03/09	2	99.00	4	99.25	100.50	-2	30,515	-0.01%
2023/03/08	1	99.80	1	101.00	100.50	0	30,102	0.00%
2023/03/07	86.1	99.11	21	98.36	98.50	65.1	29,772	0.22%
2023/03/06	1	96.30	70	96.53	97.00	-69	29,510	-0.23%
2023/03/03	14	96.60	14	96.86	94.60	0	29,941	0.00%
2023/03/02	12	96.90	18	96.70	96.10	-6	29,813	-0.02%
2023/03/01	0	0.00	2	96.25	96.50	-2	29,532	-0.01%
2023/02/24	19	96.28	11	96.97	94.90	8	29,498	0.03%
2023/02/23	141	96.22	167	96.79	95.70	-26	29,418	-0.09%	大買/大賣/
2023/02/22	57	94.85	29	96.12	94.20	28	29,235	0.10%
2023/02/21	130	94.97	169	94.96	96.40	-39	29,050	-0.13%	大買/大賣/
2023/02/20	44	91.85	6	91.78	92.10	38	28,150	0.13%
2023/02/17	102	88.62	102	89.09	90.70	0	27,666	0.00%	大買/大賣/
2023/02/16	16	87.79	11	88.16	87.80	5	27,018	0.02%
2023/02/15	5.1	89.18	10	87.85	86.50	-5	26,505	-0.02%
2023/02/14	3	83.80	4	84.18	84.10	-1	25,066	0.00%
2023/02/13	1	80.50	1	82.40	83.00	0	24,737	0.00%
2023/02/10	6	82.70	3.1	82.71	81.90	2.9	24,572	0.01%
2023/02/09	5	81.54	10	81.79	82.00	-5	24,140	-0.02%
2023/02/08	5	79.62	1	79.20	79.20	4	23,532	0.02%
2023/02/07	3	78.97	1	78.80	79.20	2	23,300	0.01%
2023/02/06	3	78.50	0	0.00	78.40	3	23,265	0.01%
2023/02/03	1	78.40	5	78.70	78.10	-4	23,280	-0.02%
2023/02/02	8	81.15	3	81.33	79.80	5	23,012	0.02%
2023/02/01	21	80.90	21	79.80	80.20	0	22,598	0.00%
2023/01/31	4	78.70	11	78.55	81.00	-7	22,175	-0.03%
2023/01/30	7.1	75.25	3.1	74.76	75.50	4	21,424	0.02%
2023/01/17	3	73.27	3	73.13	73.10	0	21,062	0.00%
2023/01/16	0	0.00	2	71.30	71.60	-2	20,731	-0.01%
2023/01/13	1	70.40	1	70.50	70.60	0	20,671	0.00%
2023/01/12	0	0.00	1	71.40	71.20	-1	20,626	0.00%
2023/01/11	10	72.00	0	0.00	72.00	10	20,520	0.05%
2023/01/10	0	0.00	40	72.16	72.40	-40	20,260	-0.20%
2023/01/09	2	72.95	0	0.00	73.20	2	20,082	0.01%
2023/01/06	2	70.80	2	71.85	72.70	0	19,803	0.00%
2023/01/05	3	72.47	5	72.74	71.90	-2	19,569	-0.01%
2023/01/04	9	73.56	6	74.55	74.00	3	18,947	0.02%
2023/01/03	3	70.93	8	70.18	72.10	-5	17,477	-0.03%
2022/12/30	8	67.75	7	67.31	67.20	1	16,587	0.01%
2022/12/29	3	66.17	1	67.00	67.00	2	16,476	0.01%
2022/12/28	1	68.00	0	0.00	67.00	1	16,418	0.01%
2022/12/27	1	68.00	2	67.65	67.40	-1	16,377	-0.01%
2022/12/23	3	66.33	13	66.20	66.00	-10	16,020	-0.06%
2022/12/22	1	65.80	2	65.75	65.90	-1	15,969	-0.01%
2022/12/21	5	65.40	1	66.00	65.50	4	15,986	0.03%
2022/12/20	2	66.20	5	66.28	64.00	-3	15,893	-0.02%
2022/12/19	4	65.73	3	66.30	66.00	1	15,688	0.01%
2022/12/16	3	67.40	4	67.90	68.30	-1	15,539	-0.01%
2022/12/15	5	67.30	5	68.32	68.50	0	15,149	0.00%
2022/12/14	0	0.00	4	65.68	66.50	-4	14,477	-0.03%
2022/12/13	1	63.70	2	65.15	63.60	-1	14,285	-0.01%
2022/12/07	2	62.60	3	63.20	62.80	-1	14,172	-0.01%
2022/12/06	6	66.43	9	66.81	64.50	-3	13,764	-0.02%
2022/12/05	13	65.40	13	65.11	64.80	0	12,633	0.00%
2022/12/02	3	63.33	7	63.83	65.20	-4	12,341	-0.03%
2022/12/01	3	59.70	5	59.98	59.30	-2	11,167	-0.02%
2022/11/30	0	0.00	2	59.00	58.90	-2	11,006	-0.02%
2022/11/29	2	58.30	1	58.00	57.90	1	10,836	0.01%
2022/11/28	0	0.00	1	58.00	58.50	-1	10,752	-0.01%
2022/11/25	2	57.60	4	57.78	57.20	-2	10,536	-0.02%
2022/11/24	1	55.40	2	55.85	55.80	-1	10,090	-0.01%
2022/11/22	2	55.90	0	0.00	55.10	2	10,247	0.02%
2022/11/21	2	54.80	4	55.43	55.70	-2	10,152	-0.02%
2022/11/18	5	54.72	1	55.10	54.20	4	10,005	0.04%
2022/11/17	2	55.10	9	54.63	55.40	-7	9,856	-0.07%
2022/11/16	0	0.00	2	52.40	52.20	-2	9,646	-0.02%
2022/11/15	2	52.65	0	0.00	53.20	2	9,931	0.02%
2022/11/14	1	52.00	0	0.00	52.50	1	10,096	0.01%
2022/11/11	1	51.90	1	52.30	51.70	0	10,244	0.00%
2022/11/10	2	51.55	0.2	52.80	51.80	1.8	10,364	0.02%
2022/11/09	1	52.90	0	0.00	53.10	1	10,932	0.01%
2022/11/08	2	53.70	1	54.30	52.90	1	11,144	0.01%
2022/11/07	0	0.00	1	53.30	53.50	-1	11,328	-0.01%
2022/11/04	1	53.00	0	0.00	53.00	1	11,785	0.01%
2022/11/02	4	52.35	2	52.10	52.20	2	12,540	0.02%
2022/11/01	1	52.10	7	50.26	52.40	-6	12,539	-0.05%
2022/10/31	6.1	49.40	6	49.64	49.40	0.1	12,488	0.00%
2022/10/28	7.5	49.59	0	0.00	49.05	7.5	12,647	0.06%
2022/10/27	0	0.00	1	51.00	50.70	-1	12,840	-0.01%
2022/10/26	2	50.60	0	0.00	50.00	2	13,071	0.02%
2022/10/25	0	0.00	0.2	51.80	51.10	-0.2	13,337	0.00%
2022/10/24	1	53.00	0	0.00	52.00	1	14,101	0.01%
2022/10/20	2	52.70	0	0.00	52.80	2	14,905	0.01%
2022/10/19	1	54.90	0	0.00	54.20	1	14,966	0.01%
2022/10/17	1	54.30	1	53.60	54.50	0	15,381	0.00%
2022/10/14	3	56.33	1	55.20	55.40	2	15,541	0.01%
2022/10/13	1	53.20	1	54.10	53.20	0	15,544	0.00%
2022/10/11	1	56.50	0	0.00	56.40	1	15,523	0.01%
2022/10/07	1	57.60	0	0.00	57.10	1	15,900	0.01%
2022/10/05	2.4	57.61	2	58.25	57.00	0.4	16,339	0.00%
2022/10/04	2	57.35	0	0.00	57.20	2	16,400	0.01%
2022/10/03	1	57.00	0	0.00	56.20	1	16,561	0.01%
2022/09/29	4	58.55	2	57.15	57.00	2	17,211	0.01%
2022/09/28	4	58.25	1	58.10	57.60	3	17,426	0.02%
2022/09/27	2	61.05	0	0.00	60.90	2	17,803	0.01%
2022/09/26	2	61.50	0	0.00	60.60	2	18,300	0.01%
2022/09/23	0	0.00	18	63.99	63.80	-18	19,012	-0.09%
2022/09/22	1	65.00	1	66.50	66.60	0	19,281	0.00%
2022/09/21	4	66.15	1	66.80	65.40	3	19,677	0.02%
2022/09/20	0	0.00	1	66.40	66.30	-1	20,980	0.00%
2022/09/19	2	66.35	2	65.90	64.20	0	21,765	0.00%
2022/09/16	0	0.00	1	64.50	64.50	-1	21,976	0.00%
2022/09/15	0	0.00	0.9	66.60	66.00	-0.9	21,874	0.00%
2022/09/14	2	65.60	3.3	65.18	65.80	-1.3	21,968	-0.01%
2022/09/13	2	66.25	37	66.28	66.10	-35	21,968	-0.16%
2022/09/12	5	66.20	1	65.80	66.00	4	21,911	0.02%
2022/09/08	3	66.20	10.1	66.48	66.90	-7.1	21,750	-0.03%
2022/09/07	1	63.90	0	0.00	63.80	1	21,449	0.00%
2022/09/06	0	0.00	1	63.60	63.50	-1	21,508	0.00%
2022/09/05	1	64.60	0.1	65.50	65.20	1	21,382	0.00%
2022/09/02	2	64.80	0	0.00	64.80	2	21,343	0.01%
2022/09/01	1	65.70	0.1	66.20	65.80	1	21,248	0.00%
2022/08/31	7	66.29	6	66.98	66.20	1	21,323	0.00%
2022/08/30	2	65.95	3	65.83	66.30	-1	21,126	0.00%
2022/08/29	1.1	64.50	0	0.00	64.40	1.1	20,859	0.01%
2022/08/26	2	64.60	1	64.30	64.20	1	20,704	0.00%
2022/08/25	7	65.71	6	65.00	65.00	1	20,571	0.00%
2022/08/24	1	65.70	1	65.40	65.40	0	20,454	0.00%
2022/08/23	3	65.50	1	65.80	65.80	2	20,401	0.01%
2022/08/22	33	65.35	2.1	64.42	65.00	31	20,372	0.15%
2022/08/19	5.3	64.08	4	63.75	63.70	1.3	19,978	0.01%
2022/08/18	1	64.00	6	63.92	64.00	-5	19,698	-0.03%
2022/08/17	2	62.30	4	62.35	62.00	-2	19,495	-0.01%
2022/08/16	17	63.64	8	64.03	62.10	9	19,317	0.05%
2022/08/15	1	63.90	1	64.30	64.70	0	18,711	0.00%
2022/08/12	5	63.10	0	0.00	63.10	5	18,500	0.03%
2022/08/11	11	62.35	14	62.41	62.90	-3	18,272	-0.02%
2022/08/10	2	60.55	5	60.56	61.50	-3	17,823	-0.02%
2022/08/09	1	58.40	1	58.60	58.40	0	17,220	0.00%
2022/08/05	0	0.00	4	57.60	57.70	-4	17,148	-0.02%
2022/08/04	4	56.78	2	57.05	57.30	2	17,228	0.01%
2022/08/03	0	0.00	1	58.70	57.70	-1	17,106	-0.01%
2022/08/02	5	58.72	4	58.95	58.90	1	16,927	0.01%
2022/08/01	8	58.49	3.2	58.84	59.10	4.8	16,851	0.03%
2022/07/29	11	56.81	29	57.80	58.20	-18	16,566	-0.11%
2022/07/28	14	56.86	21.1	56.71	56.70	-7.1	15,807	-0.04%
2022/07/27	5	53.86	4.1	54.14	54.40	0.9	15,127	0.01%
2022/07/26	3	52.93	17	53.48	53.40	-14	15,289	-0.09%
2022/07/25	19	53.08	7	53.24	52.90	12	15,443	0.08%
2022/07/21	3	53.67	40	53.50	53.90	-37	15,833	-0.23%
2022/07/19	7	55.01	6	55.13	54.60	1	16,269	0.01%
2022/07/18	0	0.00	3	54.63	54.60	-3	16,315	-0.02%
2022/07/15	46	54.69	2	55.50	54.00	44	16,492	0.27%
2022/07/14	3	55.60	40	55.98	56.40	-37	16,753	-0.22%
2022/07/13	41	55.08	9	55.66	54.80	32	17,209	0.19%
2022/07/12	3	54.57	5	54.42	54.10	-2	17,341	-0.01%
2022/07/08	4	55.28	2	54.50	54.20	2	18,223	0.01%
2022/07/07	12	54.83	0	0.00	55.50	12	17,929	0.07%
2022/07/05	14	55.25	14	55.50	54.70	0	17,415	0.00%
2022/07/04	7	54.91	35	55.23	55.60	-28	16,970	-0.16%
2022/07/01	11	55.97	8.2	56.98	55.50	2.9	16,541	0.02%
2022/06/30	8	55.25	45.2	54.83	55.10	-37.2	15,706	-0.24%
2022/06/29	11	54.45	9	54.63	54.40	2	15,419	0.01%
2022/06/28	65	55.03	45	55.35	55.00	20	15,986	0.13%
2022/06/27	15	54.05	11	54.77	54.90	4	14,665	0.03%
2022/06/24	0	0.00	18	52.46	53.80	-18	13,696	-0.13%
2022/06/23	5	49.23	1	49.35	48.95	4	13,228	0.03%
2022/06/22	0	0.00	1	49.40	49.05	-1	13,237	-0.01%
2022/06/20	1	47.00	0	0.00	46.90	1	13,750	0.01%
2022/06/16	1	47.80	1	48.45	47.65	0	14,939	0.00%
2022/06/15	8	48.06	3	48.00	48.05	5	15,203	0.03%
2022/06/13	4	49.99	1	50.10	49.95	3	16,195	0.02%
2022/06/10	8	50.93	1	51.10	51.30	7	16,713	0.04%
2022/06/09	3	50.47	8	51.36	51.10	-5	17,198	-0.03%
2022/06/08	15	49.84	0	0.00	49.80	15	17,165	0.09%
2022/06/07	2	50.10	0	0.00	50.10	2	17,206	0.01%
2022/06/01	0	0.00	3	50.50	50.80	-3	17,172	-0.02%
2022/05/31	11	51.25	4	51.35	51.50	7	17,112	0.04%
2022/05/30	3	51.33	22	50.63	51.90	-19	17,036	-0.11%
2022/05/26	20	49.90	3	50.50	49.40	17	16,750	0.10%
2022/05/24	1	49.10	0	0.00	49.00	1	16,638	0.01%
2022/05/23	1	49.25	7	50.31	50.10	-6	16,545	-0.04%
2022/05/20	2	49.45	0	0.00	48.95	2	16,469	0.01%
2022/05/19	0	0.00	1	48.50	49.00	-1	16,405	-0.01%
2022/05/16	0	0.00	3	48.75	49.45	-3	16,202	-0.02%
2022/05/13	0	0.00	26	48.41	48.75	-26	16,067	-0.16%
2022/05/12	2.2	46.86	1	47.80	46.35	1.2	15,880	0.01%
2022/05/11	18	49.00	0	0.00	48.05	18	15,656	0.11%
2022/05/10	16.1	49.59	10	49.93	49.50	6.1	15,557	0.04%
2022/05/09	1.1	50.19	41	50.49	50.00	-39.9	15,465	-0.26%
2022/05/06	9	52.02	6	52.63	51.80	3	15,251	0.02%
2022/05/05	30	53.03	0	0.00	52.40	30	15,171	0.20%
2022/05/04	3	52.50	0	0.00	52.60	3	15,094	0.02%
2022/05/03	2	52.30	0	0.00	52.50	2	14,998	0.01%
2022/04/29	10	54.87	2.2	54.64	54.40	7.9	14,716	0.05%
2022/04/28	15	56.13	5	57.88	55.60	10	14,435	0.07%
2022/04/27	10	57.04	19	57.22	57.00	-9	13,926	-0.06%
2022/04/26	31	56.40	236	56.77	56.40	-205	13,487	-1.52%	大賣/鉅額交易
2022/04/25	14	54.12	14	55.13	54.10	0	12,923	0.00%
2022/04/22	3	55.87	3	56.50	56.50	0	12,677	0.00%
2022/04/21	12	56.04	11	56.41	56.30	1	12,534	0.01%
2022/04/20	14	57.34	21	57.91	57.60	-7	12,214	-0.06%
2022/04/19	0	0.00	7	56.86	57.30	-7	11,523	-0.06%
2022/04/18	15	55.87	4	55.93	55.30	11	10,878	0.10%
2022/04/15	5	56.44	17	56.44	55.60	-12	10,439	-0.11%
2022/04/14	0	52.90	204.3	54.84	55.50	-204.3	9,471	-2.16%	大賣/鉅額交易
2022/04/13	1	52.80	0	0.00	52.90	1	9,118	0.01%
2022/04/12	2	52.20	4	52.63	52.80	-2	9,096	-0.02%
2022/04/11	7	53.23	67	53.72	53.60	-60	8,999	-0.67%
2022/04/08	1	53.20	3	52.87	52.90	-2	8,831	-0.02%
2022/04/07	9	52.37	146	53.33	51.60	-137	8,700	-1.57%	大賣/鉅額交易
2022/04/01	0	0.00	1	54.20	54.00	-1	8,419	-0.01%
2022/03/31	20	54.93	8	54.39	54.70	12	8,231	0.15%
2022/03/30	1	53.70	1	54.10	54.30	0	7,199	0.00%
2022/03/29	13	54.09	50	53.80	54.00	-37	7,173	-0.52%
2022/03/28	6	53.45	152	53.86	54.70	-146	7,042	-2.07%	大賣/鉅額交易
2022/03/25	2	53.35	0	0.00	53.80	2	6,846	0.03%
2022/03/24	11	54.85	6.3	55.14	53.70	4.7	6,702	0.07%
2022/03/23	5	53.80	0	0.00	54.70	5	6,272	0.08%
2022/03/22	11	53.59	7	54.40	54.90	4	5,971	0.07%
2022/03/21	21.4	53.84	18.6	54.22	54.10	2.8	5,535	0.05%
2022/03/18	0	0.00	2	51.10	50.80	-2	4,688	-0.04%
2022/03/17	17	51.41	18	50.96	51.10	-1	4,392	-0.02%
2022/03/16	13	51.75	26	51.39	51.90	-13	4,011	-0.32%
2022/03/15	25	49.77	23	49.78	49.10	2	3,156	0.06%
2022/03/14	2	47.05	25	48.00	50.10	-23	2,651	-0.87%
2022/03/11	3	45.75	10	45.46	45.55	-7	2,123	-0.33%
2022/03/08	0.1	41.95	0	0.00	41.50	0.1	1,950	0.01%
2022/03/04	1	43.50	0	0.00	43.75	1	1,915	0.05%
2022/02/25	0	0.00	3	41.65	41.80	-3	1,986	-0.15%
2022/02/08	0	0.00	1	43.60	43.70	-1	2,668	-0.04%
2022/01/26	6	41.36	0	0.00	42.00	6	2,682	0.22%
2022/01/25	6.2	41.36	0	0.00	41.25	6.2	2,745	0.23%
2022/01/24	0	0.00	0	42.00	41.85	0	2,822	0.00%
2022/01/21	0	43.20	0	0.00	42.30	0	2,841	0.00%
2022/01/19	0	0.00	6	43.10	43.35	-6	2,983	-0.20%
2022/01/07	0	0.00	3	44.80	44.70	-3	4,168	-0.07%
2022/01/05	0	0.00	2	45.63	45.35	-2	4,189	-0.05%
2022/01/03	1	45.00	0	0.00	44.85	1	4,206	0.02%
2021/12/29	0	0.00	2	45.48	45.35	-2	4,370	-0.05%
2021/12/28	0	0.00	9	44.90	44.80	-9	4,372	-0.21%
2021/12/27	0	0.00	1	44.90	44.95	-1	4,438	-0.02%
2021/12/24	0	0.00	1	44.90	44.90	-1	4,811	-0.02%
2021/12/23	2	45.03	0	0.00	44.80	2	5,005	0.04%
2021/12/22	0.1	43.65	0	0.00	43.80	0.1	5,264	0.00%
2021/12/20	0	0.00	8	43.50	43.30	-8	5,282	-0.15%
2021/12/17	1	43.20	0	0.00	43.05	1	5,268	0.02%
2021/12/16	2	43.20	0	0.00	43.05	2	5,253	0.04%
2021/12/14	0.1	43.85	0	0.00	43.25	0.1	5,238	0.00%
2021/12/13	1	43.40	0	0.00	43.30	1	5,242	0.02%
2021/12/10	1	43.65	0	0.00	43.70	1	5,235	0.02%
2021/12/09	0	0.00	2	44.10	43.75	-2	5,229	-0.04%
2021/12/08	0	0.00	20	44.30	44.30	-20	5,196	-0.38%
2021/12/07	2	45.00	1	45.45	45.00	1	5,129	0.02%
2021/12/03	0	0.00	1	45.00	44.95	-1	5,122	-0.02%
2021/12/02	1	44.55	0	0.00	44.80	1	5,147	0.02%
2021/11/30	0	0.00	1	45.30	44.85	-1	5,205	-0.02%
2021/11/23	0	0.00	7	45.95	45.95	-7	5,135	-0.14%
2021/11/19	0	0.00	1	45.20	45.00	-1	5,067	-0.02%
2021/11/18	3	45.40	1	45.55	45.60	2	5,047	0.04%
2021/11/17	4	45.33	1	45.50	45.55	3	5,015	0.06%
2021/11/16	1	45.15	0	0.00	45.65	1	4,981	0.02%
2021/11/11	0	0.00	1	43.00	43.25	-1	4,783	-0.02%
2021/11/05	0	0.00	1	41.50	41.25	-1	4,663	-0.02%
2021/11/02	0	0.00	1	41.65	41.25	-1	4,741	-0.02%
2021/11/01	0	0.00	5	41.70	42.05	-5	4,685	-0.11%
2021/10/29	1	41.25	0	0.00	41.15	1	4,661	0.02%
2021/10/27	1	39.45	0	0.00	39.75	1	4,571	0.02%
2021/10/26	5.1	39.26	0	0.00	39.35	5.1	4,630	0.11%
2021/10/25	11	40.36	0	0.00	40.20	11	4,527	0.24%
2021/10/22	5	41.25	2	41.45	41.50	3	4,748	0.06%
2021/10/21	16	41.42	0	0.00	41.30	16	4,695	0.34%
2021/10/18	4	45.43	0	0.00	45.75	4	4,021	0.10%
2021/10/15	1	45.80	0	0.00	45.75	1	4,047	0.02%
2021/10/14	3	45.95	0	0.00	45.40	3	4,070	0.07%
2021/10/13	1	45.70	0	0.00	45.85	1	4,126	0.02%
2021/10/12	1	46.30	0	0.00	46.25	1	4,124	0.02%
2021/10/08	2	47.10	4	47.25	46.90	-2	4,124	-0.05%
2021/10/06	4	47.53	1	47.45	46.50	3	4,154	0.07%
2021/10/05	0.1	46.60	0	0.00	46.20	0.1	4,050	0.00%
2021/10/01	1	48.85	1	49.20	46.50	0	4,025	0.00%
2021/09/30	1	48.75	1	49.20	48.75	0	3,694	0.00%
2021/09/24	0.1	46.53	0	0.00	46.25	0.1	3,263	0.00%
2021/09/23	1	46.00	1	46.10	46.10	0	3,285	0.00%
2021/09/15	0	0.00	0	45.50	46.05	0	3,606	0.00%
2021/09/13	2.1	45.50	0	0.00	45.45	2.1	4,211	0.05%
2021/09/10	0	0.00	1	45.55	45.55	-1	4,257	-0.02%
2021/09/08	0.4	45.30	0	0.00	45.00	0.4	4,384	0.01%
2021/09/07	1	45.95	0	0.00	46.00	1	4,414	0.02%
2021/09/06	1	48.75	0	0.00	47.85	1	4,409	0.02%
2021/09/03	1	49.05	0	0.00	48.70	1	4,376	0.02%
2021/09/02	0	0.00	1	48.60	48.50	-1	4,359	-0.02%
2021/08/30	0	0.00	1	48.60	48.50	-1	4,467	-0.02%
2021/08/27	5	47.75	0	0.00	47.70	5	4,510	0.11%
2021/08/26	5	47.85	0	0.00	47.60	5	4,563	0.11%
2021/08/23	1	46.70	0	0.00	46.90	1	4,666	0.02%
2021/08/20	0.1	45.70	0	0.00	46.00	0.1	4,715	0.00%
2021/08/19	0	0.00	2	46.10	46.00	-2	4,764	-0.04%
2021/08/18	0.1	45.95	0	0.00	46.70	0.1	4,801	0.00%
2021/08/17	1	46.25	0	0.00	46.15	1	4,891	0.02%
2021/08/16	0.3	46.60	50	45.89	46.45	-49.7	4,928	-1.01%
2021/08/13	5	47.10	0	0.00	47.10	5	4,912	0.10%
2021/08/12	4	47.58	2	47.40	47.60	2	4,969	0.04%
2021/08/10	2	48.48	0.8	48.83	48.20	1.2	5,155	0.02%
2021/08/09	1	49.25	21.1	49.27	49.20	-20.1	5,268	-0.38%
2021/08/06	6	50.17	0	0.00	50.00	6	5,382	0.11%
2021/08/04	0.6	50.98	1	51.20	50.90	-0.4	5,830	-0.01%
2021/08/03	0.1	50.20	1	50.10	50.20	-0.9	5,928	-0.02%
2021/08/02	2.2	50.17	0	0.00	50.10	2.2	5,988	0.04%
2021/07/30	1	50.00	0.8	49.90	50.50	0.2	6,044	0.00%
2021/07/29	1.2	49.96	0	0.00	50.20	1.2	6,132	0.02%
2021/07/28	25.6	51.25	23	50.32	50.30	2.6	6,125	0.04%
2021/07/27	2	49.85	3	50.70	51.00	-1	6,037	-0.02%
2021/07/22	0	0.00	5	49.10	49.20	-5	6,195	-0.08%
2021/07/21	0	49.70	40	49.05	49.05	-40	6,317	-0.63%
2021/07/20	1	49.85	0	0.00	49.80	1	6,381	0.02%
2021/07/16	0	0.00	3	50.20	50.20	-3	6,657	-0.05%
2021/07/14	4	49.16	0	0.00	49.05	4	7,047	0.06%
2021/07/13	0	0.00	3	49.90	49.70	-3	7,214	-0.04%
2021/07/09	6	49.08	7	49.13	49.10	-1	7,525	-0.01%
2021/07/08	2	49.90	5	49.80	49.80	-3	7,848	-0.04%
2021/07/07	3	50.00	15	49.90	49.90	-12	8,285	-0.14%
2021/07/05	1	50.30	1	50.10	50.40	0	9,480	0.00%
2021/07/01	1	50.00	0	0.00	50.00	1	9,895	0.01%
2021/06/29	3	50.67	3	50.70	50.50	0	10,099	0.00%
2021/06/28	3	50.83	0	0.00	51.00	3	10,209	0.03%
2021/06/25	1	52.60	0	0.00	52.30	1	10,177	0.01%
2021/06/24	20	53.05	20	52.30	52.30	0	10,163	0.00%
2021/06/23	18	52.49	15	53.00	53.00	3	10,154	0.03%
2021/06/22	1	53.40	4	53.00	53.00	-3	10,174	-0.03%
2021/06/18	1	50.70	0	0.00	50.40	1	9,937	0.01%
2021/06/16	1	50.40	5	49.95	49.95	-4	10,130	-0.04%
2021/06/15	2	49.93	0	0.00	50.00	2	10,400	0.02%
2021/06/10	0	0.00	1	48.90	49.15	-1	10,789	-0.01%
2021/06/08	0	49.50	0	0.00	49.40	0	11,737	0.00%
2021/06/07	0	50.00	0	0.00	50.00	0	12,061	0.00%
2021/06/02	0	51.00	0	0.00	51.00	0	12,397	0.00%
2021/06/01	10	51.80	0	0.00	51.50	10	12,559	0.08%
2021/05/28	30	51.50	0	0.00	51.20	30	13,746	0.22%
2021/05/26	10	50.40	0	0.00	50.40	10	13,869	0.07%
2021/05/25	0	49.45	1	49.65	49.80	-1	13,915	-0.01%
2021/05/24	1	47.70	2	48.30	48.35	-1	14,033	-0.01%
2021/05/20	2	47.56	0	0.00	47.55	2	14,394	0.01%
2021/05/18	0	0.00	3	47.50	47.45	-3	14,584	-0.02%
2021/05/17	1	45.23	1	46.00	44.65	0	14,712	0.00%
2021/05/13	2	46.20	0	0.00	47.00	2	14,627	0.01%
2021/05/12	1	45.50	2	45.65	45.75	-1	14,724	-0.01%
2021/05/11	2.1	49.88	26	49.25	49.20	-23.9	14,627	-0.16%
2021/05/07	0	0.00	1	52.40	52.50	-1	15,779	-0.01%
2021/05/06	1	52.10	8	52.63	51.70	-7	15,779	-0.04%
2021/05/05	2	50.80	3	50.00	49.50	-1	15,623	-0.01%
2021/05/04	2.2	49.24	3	48.90	49.35	-0.8	15,716	-0.01%
2021/05/03	2	52.79	0	0.00	52.00	2	15,725	0.01%
2021/04/29	0	0.00	3	53.67	53.50	-3	15,766	-0.02%
2021/04/28	1	54.19	3	53.67	53.50	-2	15,790	-0.01%
2021/04/27	0.2	54.18	0	0.00	54.10	0.2	15,841	0.00%
2021/04/23	9	53.88	3	53.77	53.70	6	16,025	0.04%
2021/04/22	5.3	56.23	10	56.01	54.10	-4.8	16,084	-0.03%
2021/04/21	56.3	56.72	7	57.16	56.30	49.3	15,904	0.31%
2021/04/20	2	55.65	1	55.60	56.00	1	15,756	0.01%
2021/04/19	4	55.95	4	56.15	56.30	0	15,798	0.00%
2021/04/16	4	55.43	2	55.90	56.10	2	15,903	0.01%
2021/04/15	1	54.00	0	0.00	53.70	1	15,762	0.01%
2021/04/14	20	54.75	21	54.09	54.10	-1	15,998	-0.01%
2021/04/13	6	57.60	11	57.27	55.40	-5	16,006	-0.03%
2021/04/12	21	57.31	24	56.40	56.40	-3	15,934	-0.02%
2021/04/09	3	56.76	12	56.65	57.30	-9	16,319	-0.06%
2021/04/08	25	54.43	2	55.10	54.30	23	16,049	0.14%
2021/04/07	4	54.15	9	54.30	54.40	-5	16,015	-0.03%
2021/04/06	1	52.70	5	53.50	53.40	-4	16,165	-0.02%
2021/04/01	2	52.60	0	0.00	52.70	2	16,164	0.01%
2021/03/31	7	53.24	0	0.00	52.80	7	16,177	0.04%
2021/03/30	1	52.90	1	53.50	53.50	0	16,210	0.00%
2021/03/29	22	53.17	4	53.25	53.50	18	16,443	0.11%
2021/03/25	1	52.80	31	51.82	51.80	-30	16,865	-0.18%
2021/03/24	1	53.00	1	53.30	53.20	0	17,349	0.00%
2021/03/23	9	53.92	10	54.01	53.90	-1	17,498	-0.01%
2021/03/22	5	53.56	0	0.00	53.20	5	17,696	0.03%
2021/03/18	2	55.10	1	55.70	55.00	1	18,672	0.01%
2021/03/17	1	54.90	1	54.30	53.80	0	19,532	0.00%
2021/03/16	0	0.00	2	55.60	54.70	-2	20,212	-0.01%
2021/03/15	6	55.37	5	55.58	55.10	1	20,601	0.00%
2021/03/12	2	54.60	4	54.98	54.60	-2	21,284	-0.01%
2021/03/11	4	53.45	3	53.37	53.10	1	21,124	0.00%
2021/03/10	7	52.07	1	52.90	52.00	6	21,286	0.03%
2021/03/09	22	52.40	10	52.00	51.80	12	21,847	0.05%
2021/03/08	7	53.37	7	52.66	51.90	0	21,986	0.00%
2021/03/05	0	0.00	2	51.80	51.40	-2	22,218	-0.01%
2021/03/04	6	53.63	6	53.12	52.70	0	22,943	0.00%
2021/03/03	18	52.99	17	53.11	53.90	1	23,991	0.00%
2021/02/26	3	50.37	3	50.00	50.10	0	26,263	0.00%
2021/02/25	1	50.80	1	50.60	50.40	0	26,622	0.00%
2021/02/24	6	51.15	8	51.26	50.40	-2	26,877	-0.01%
2021/02/23	0	0.00	6	51.45	51.70	-6	27,023	-0.02%
2021/02/22	2	51.35	1	51.50	51.40	1	27,601	0.00%
2021/02/19	2	50.10	0	0.00	50.00	2	27,761	0.01%
2021/02/18	1	50.10	2	50.70	50.50	-1	27,860	0.00%
2021/02/17	2	48.73	12	48.80	49.30	-10	27,884	-0.04%
2021/02/05	10	47.55	13	47.97	47.55	-3	27,902	-0.01%
2021/02/04	10	47.45	10	47.70	47.45	0	28,067	0.00%
2021/02/03	14	47.40	11	48.09	47.20	3	28,193	0.01%
2021/02/02	11	46.85	0	0.00	46.70	11	28,299	0.04%
2021/01/29	4	49.55	6	49.54	47.90	-2	28,128	-0.01%
2021/01/28	1	47.00	1	46.70	46.55	0	28,220	0.00%
2021/01/27	1	47.60	0	0.00	47.70	1	28,560	0.00%
2021/01/25	5	47.28	8	47.75	48.10	-3	29,673	-0.01%
2021/01/22	2	46.60	0	0.00	46.45	2	30,115	0.01%
2021/01/20	4	46.18	0	0.00	45.30	4	32,476	0.01%
2021/01/19	3	47.87	3	48.35	47.55	0	32,656	0.00%
2021/01/18	4	47.03	13	46.89	47.65	-9	33,008	-0.03%
2021/01/15	2	47.60	1	47.00	47.05	1	33,369	0.00%
2021/01/14	2	48.30	0	0.00	48.10	2	33,472	0.01%
2021/01/13	8	47.85	7	48.12	48.20	1	33,635	0.00%
2021/01/12	7	48.39	0	0.00	48.25	7	33,857	0.02%
2021/01/11	4	49.44	4	49.33	49.45	0	34,026	0.00%
2021/01/08	0	0.00	14	48.18	48.20	-14	34,121	-0.04%
2021/01/07	4	48.75	1	47.75	47.75	3	34,457	0.01%
2021/01/06	14	47.82	5	47.08	47.10	9	35,051	0.03%
2021/01/05	5	48.89	1	49.50	48.65	4	35,154	0.01%
2021/01/04	33	51.17	25	49.11	49.10	8	35,607	0.02%
2020/12/31	16	54.78	13	53.62	53.60	3	35,064	0.01%
2020/12/30	1	56.20	1	55.40	56.20	0	34,948	0.00%
2020/12/29	5	56.32	7	56.29	55.90	-2	35,653	-0.01%
2020/12/28	5	55.62	3	55.30	55.20	2	35,848	0.01%
2020/12/25	2	55.00	0	0.00	54.60	2	36,510	0.01%
2020/12/23	2	55.20	3	53.50	54.30	-1	36,828	0.00%
2020/12/22	67	55.16	1	55.20	53.10	66	37,382	0.18%
2020/12/21	111	55.35	2	55.10	55.50	109	37,567	0.29%	大買/鉅額交易
2020/12/18	8	55.95	9	55.16	55.80	-1	38,202	0.00%
2020/12/17	2	52.70	1	53.10	53.00	1	38,116	0.00%
2020/12/16	5	54.06	28	53.94	54.20	-23	38,160	-0.06%
2020/12/15	140	52.97	76	53.69	51.80	64	38,056	0.17%	大買/
2020/12/14	103	54.71	90	55.70	55.60	13	37,801	0.03%	大買/
2020/12/11	232	60.44	181	58.16	55.80	51	37,521	0.14%	大買/大賣/
2020/12/10	93	64.28	115	64.60	61.70	-22	36,688	-0.06%	大賣/
2020/12/09	103	61.82	13	62.28	63.30	90	36,539	0.25%	大買/
2020/12/08	2	61.50	6	60.35	61.50	-4	37,342	-0.01%
2020/12/07	0	0.00	1	57.80	58.20	-1	37,134	0.00%
2020/12/04	6	56.87	4	57.78	57.30	2	37,103	0.01%
2020/12/03	1	59.10	4	58.83	58.30	-3	37,234	-0.01%
2020/12/02	1	58.00	3	58.00	57.40	-2	37,364	-0.01%
2020/12/01	11	58.26	5	57.74	58.00	6	38,275	0.02%
2020/11/30	144.5	57.05	136	58.07	58.50	8.5	38,300	0.02%	大買/大賣/
2020/11/27	100	57.29	112	57.72	56.70	-12	37,928	-0.03%	大賣/
2020/11/26	47	56.39	20	55.99	55.60	27	37,034	0.07%
2020/11/25	6	55.93	23	54.73	56.10	-17	36,177	-0.05%
2020/11/24	1	50.90	11	51.18	51.00	-10	34,519	-0.03%
2020/11/23	6	50.05	4	49.74	50.90	2	34,095	0.01%
2020/11/20	1	49.75	0	0.00	49.65	1	33,763	0.00%
2020/11/19	60	50.10	8	50.31	50.30	52	33,458	0.16%
2020/11/18	0	0.00	6	48.81	49.75	-6	32,719	-0.02%
2020/11/17	3	47.60	3	48.27	47.65	0	32,390	0.00%
2020/11/16	8	48.14	4	48.49	47.55	4	32,271	0.01%
2020/11/13	1	48.20	7	48.06	48.55	-6	32,114	-0.02%
2020/11/12	5	47.88	1	48.60	47.20	4	32,031	0.01%
2020/11/11	19	48.34	17	47.96	48.65	2	32,081	0.01%
2020/11/10	5	48.35	3	47.95	48.80	2	32,097	0.01%
2020/11/09	5	50.22	0	0.00	49.85	5	31,720	0.02%
2020/11/06	0	0.00	1	49.55	50.00	-1	31,373	0.00%
2020/11/05	13	50.30	14	49.87	50.20	-1	31,123	0.00%
2020/11/04	1	49.75	0	0.00	49.00	1	30,304	0.00%
2020/11/03	4.4	50.16	2	50.40	49.60	2.4	29,905	0.01%
2020/11/02	40	49.05	41	49.49	49.05	-1	29,259	0.00%
2020/10/30	41	48.95	42	49.61	48.15	-1	28,635	0.00%
2020/10/29	23	52.43	21	51.49	51.90	2	27,928	0.01%
2020/10/28	5	52.64	27	52.30	53.00	-22	27,143	-0.08%
2020/10/27	6	49.24	1	49.05	48.75	5	25,399	0.02%
2020/10/26	1	49.45	3	48.97	49.45	-2	25,117	-0.01%
2020/10/23	3	48.40	2	48.63	49.00	1	24,608	0.00%
2020/10/22	2	46.05	3	46.33	47.00	-1	24,019	0.00%
2020/10/21	3	46.48	7	46.42	46.10	-4	23,783	-0.02%
2020/10/20	6	46.08	18	46.11	45.90	-12	23,587	-0.05%
2020/10/19	2	47.23	3	47.30	47.25	-1	23,359	0.00%
2020/10/16	42	48.47	2	47.60	47.40	40	23,270	0.17%
2020/10/15	63	49.16	105	50.80	49.30	-42	22,868	-0.18%	大賣/
2020/10/14	78	51.42	37	51.24	50.70	41	22,361	0.18%
2020/10/13	116	49.21	94	48.75	49.40	22	21,443	0.10%	大買/
2020/10/12	18	48.98	12	48.43	49.40	6	20,980	0.03%
2020/10/08	152	46.84	152	46.90	47.00	0	20,214	0.00%	大買/大賣/
2020/10/07	201	46.30	193	46.66	46.55	8	19,873	0.04%	大買/大賣/
2020/10/06	302	47.06	363	46.77	46.90	-61	19,520	-0.31%	大買/大賣/
2020/10/05	30	45.15	45	45.23	45.60	-15	18,668	-0.08%
2020/09/30	33	44.28	4	43.35	42.70	29	18,081	0.16%
2020/09/29	1	42.40	1	42.00	41.65	0	17,218	0.00%
2020/09/28	1	42.75	7	41.86	43.10	-6	16,997	-0.04%
2020/09/25	4	46.40	0	0.00	42.65	4	16,664	0.02%
2020/09/24	0	0.00	5	44.75	44.75	-5	15,808	-0.03%
2020/09/23	7	46.04	1.3	47.71	47.10	5.7	15,373	0.04%
2020/09/22	22	49.25	20	48.25	48.40	2	14,434	0.01%
2020/09/21	1	52.20	6	51.53	51.50	-5	13,840	-0.04%
2020/09/18	0	0.00	15	51.10	51.20	-15	13,532	-0.11%
2020/09/17	5	52.30	3	52.47	51.30	2	13,284	0.02%
2020/09/16	2	51.05	0	0.00	51.60	2	12,833	0.02%
2020/09/15	30	52.47	0	0.00	52.00	30	12,553	0.24%
2020/09/14	17	50.18	6	50.52	51.50	11	12,216	0.09%
2020/09/11	30	54.91	118	52.64	52.40	-88	11,514	-0.76%	大賣/
2020/09/10	3	52.67	5	52.28	53.40	-2	10,049	-0.02%
2020/09/08	8	49.40	6	48.42	48.50	2	8,760	0.02%
2020/09/07	2	48.48	0	0.00	51.00	2	8,130	0.02%
2020/09/04	3	44.38	133	45.94	46.60	-130	7,381	-1.76%	大賣/鉅額交易
2020/09/03	1	42.80	10	43.04	44.30	-9	6,205	-0.15%
2020/09/02	6	40.04	4	41.41	42.15	2	5,672	0.04%
2020/08/31	1	35.20	7	37.30	37.60	-6	4,513	-0.13%
2020/08/26	0.7	32.55	0	0.00	32.60	0.7	3,893	0.02%
2020/08/25	50	32.60	0	0.00	32.75	50	3,897	1.28%
2020/08/24	50	32.50	0	0.00	32.80	50	3,914	1.28%
2020/08/20	1	32.70	0	0.00	32.65	1	3,967	0.03%
2020/08/18	0	0.00	1	35.55	34.05	-1	3,756	-0.03%
2020/08/14	0	0.00	1	31.40	31.40	-1	3,273	-0.03%
2020/08/12	0.3	31.05	0	0.00	31.25	0.3	3,091	0.01%
2020/08/10	0	0.00	10	31.08	31.10	-10	3,180	-0.31%
2020/08/03	1	30.90	0	0.00	30.90	1	3,406	0.03%
2020/07/09	0	0.00	1	29.00	28.90	-1	2,707	-0.04%
2020/07/08	0	0.00	2	28.53	28.55	-2	2,702	-0.07%
2020/07/07	1	29.50	0	0.00	28.50	1	2,705	0.04%
2020/07/06	0	0.00	20	28.22	28.20	-20	2,648	-0.76%
2020/07/02	0	0.00	50	27.90	28.30	-50	2,692	-1.86%
2020/06/29	0	0.00	13	27.51	27.60	-13	2,695	-0.48%
2020/06/19	0	0.00	1	27.65	27.15	-1	2,778	-0.04%
2020/06/17	0	0.00	2	27.65	27.80	-2	2,777	-0.07%
2020/05/20	0	0.00	2	27.65	27.60	-2	2,918	-0.07%
2020/05/19	2	28.05	0	0.00	27.70	2	2,894	0.07%
2020/05/15	0	0.00	10	27.75	27.55	-10	2,868	-0.35%
2020/05/08	0	0.00	10	25.30	26.00	-10	2,614	-0.38%
2020/04/09	0	0.00	1	23.50	23.25	-1	3,793	-0.03%
2020/03/24	1	21.10	0	0.00	20.85	1	3,954	0.03%
2020/03/19	0	0.00	100	19.84	19.70	-100	3,930	-2.54%
2020/03/18	1	21.80	0	0.00	21.85	1	3,853	0.03%
2020/03/13	47	21.80	10	21.65	22.35	37	3,768	0.98%
2020/03/12	64	23.35	0	0.00	23.45	64	3,674	1.74%
2020/03/10	1	24.30	0	0.00	25.00	1	3,530	0.03%
2020/03/06	1	26.10	0	0.00	26.05	1	3,436	0.03%
2020/03/03	0	0.00	3	26.30	26.35	-3	3,466	-0.09%
2020/02/27	1	26.30	0	0.00	26.00	1	3,421	0.03%
2020/02/25	60	26.34	0	0.00	26.30	60	3,311	1.81%
2020/02/21	2	27.70	0	0.00	27.30	2	3,226	0.06%
2020/02/19	3	27.40	0	0.00	27.50	3	3,185	0.09%
2020/02/14	0	0.00	2	27.25	27.45	-2	3,146	-0.06%
2020/02/13	111	27.70	0	0.00	27.55	111	3,075	3.61%	大買/鉅額交易
2020/02/12	2	28.10	2	28.00	28.05	0	3,030	0.00%
2020/02/11	5	28.05	5	28.30	28.05	0	2,997	0.00%
2020/02/06	24	28.81	22	28.97	28.70	2	2,842	0.07%
2020/01/30	2	26.60	1	26.50	26.45	1	2,344	0.04%
2020/01/17	6	27.05	0	0.00	27.15	6	2,170	0.28%
2020/01/16	48	27.96	7	27.90	27.85	41	2,020	2.03%
2020/01/13	10	25.90	0	0.00	25.95	10	1,732	0.58%
2020/01/10	158	26.06	89	26.00	26.00	69	1,698	4.06%	大買/
2020/01/09	0	0.00	40	25.85	26.45	-40	1,620	-2.47%
2020/01/08	20	24.80	0	0.00	25.15	20	1,500	1.33%
2020/01/07	80	25.15	0	0.00	25.45	80	1,445	5.53%
2020/01/06	3	25.23	0	0.00	25.20	3	1,388	0.22%
2020/01/02	8	25.05	7	25.20	25.55	1	1,251	0.08%
2019/12/31	20	24.50	0	0.00	24.30	20	1,110	1.80%
2019/12/25	3	22.70	1	22.70	22.70	2	884	0.23%
2019/12/16	0	0.00	3	21.65	21.65	-3	726	-0.41%
2019/11/21	13	21.30	0	0.00	21.30	13	642	2.02%
2019/11/19	15	21.40	0	0.00	21.40	15	640	2.34%
2019/11/14	97	21.30	0	0.00	21.35	97	623	15.55%
2019/11/13	20	20.80	0	0.00	20.85	20	568	3.52%
2019/11/11	40	20.50	0	0.00	20.50	40	528	7.57%
2019/11/05	20	20.53	0	0.00	20.50	20	529	3.78%
2019/10/31	75	20.34	0	0.00	20.35	75	567	13.23%
2019/10/21	1	20.40	0	0.00	20.45	1	567	0.18%
2019/10/17	10	20.27	0	0.00	20.25	10	563	1.77%
2019/10/14	15	20.30	0	0.00	20.25	15	574	2.61%
2019/10/07	0	0.00	1	20.20	20.20	-1	580	-0.17%
2019/08/28	1	20.00	0	0.00	20.05	1	692	0.14%
2019/08/26	0	0.00	3	20.95	20.90	-3	651	-0.46%
2019/08/23	0	0.00	4	21.06	21.00	-4	634	-0.63%
2019/08/22	0	0.00	3	21.05	21.00	-3	632	-0.47%
2019/08/13	5	20.90	0	0.00	20.95	5	731	0.68%
2019/08/12	5	20.80	0	0.00	20.90	5	744	0.67%
2019/07/08	0.4	21.15	0	0.00	21.15	0.4	915	0.04%
2019/06/27	0	0.00	1	21.35	21.35	-1	932	-0.11%
2019/05/09	1	20.95	0	0.00	21.15	1	611	0.16%
2019/05/02	0	0.00	2	21.00	20.95	-2	526	-0.38%
2019/02/25	0	0.00	1	20.55	20.60	-1	421	-0.24%
2019/02/18	0	20.15	0	0.00	20.25	0	398	0.00%
2018/11/01	1	20.30	0	0.00	20.30	1	1,075	0.09%
2018/10/29	0	0.00	1	19.80	19.95	-1	1,069	-0.09%
2018/10/26	1	20.30	0	0.00	19.90	1	1,064	0.09%
2018/10/04	0	0.00	1	21.60	21.65	-1	1,037	-0.10%
2018/09/21	0	0.00	6	20.83	20.70	-6	1,046	-0.57%
2018/08/15	1	20.95	0	0.00	20.85	1	1,177	0.08%
2018/07/19	1	21.40	0	0.00	21.45	1	1,311	0.08%
2018/07/17	4	21.45	4	21.40	21.35	0	1,313	0.00%
2018/07/06	2	20.10	2	20.25	20.30	0	1,402	0.00%
2018/06/26	0	0.00	1	20.50	20.65	-1	2,626	-0.04%
2018/06/19	2	20.85	0	0.00	20.85	2	2,608	0.08%
2018/05/14	1	21.00	0	0.00	20.95	1	2,424	0.04%
2018/05/09	1	20.60	0	0.00	20.85	1	2,387	0.04%
2018/04/20	5	22.60	5	22.50	22.40	0	2,436	0.00%
2018/04/17	0	0.00	1	21.90	21.85	-1	2,361	-0.04%
2018/04/11	1	23.00	2	22.93	23.30	-1	2,292	-0.04%
2018/04/10	1	23.70	0	0.00	22.80	1	2,251	0.04%
2018/04/09	20	23.66	24	23.93	24.40	-4	2,110	-0.19%
2018/03/31	0	0.00	3	22.05	22.00	-3	1,676	-0.18%
2018/03/30	6	23.05	2	22.88	22.00	4	1,650	0.24%
2018/03/28	0	0.00	2	20.65	20.65	-2	1,417	-0.14%
2018/02/07	2	20.25	0	0.00	20.05	2	2,834	0.07%
2018/02/06	1	20.00	0	0.00	19.80	1	2,837	0.04%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/01/26	1	21.80	1	21.70	21.65	0	2,992	0.00%
2018/01/23	0	0.00	4	21.75	21.75	-4	3,006	-0.13%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/16	0	0.00	1	21.95	22.05	-1	3,072	-0.03%
2018/01/15	2	22.05	0	0.00	21.95	2	3,154	0.06%
2018/01/12	0	0.00	6	21.95	21.95	-6	3,197	-0.19%
2018/01/11	10	21.75	0	0.00	21.75	10	3,218	0.31%