中興電 (1513)-台新-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
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

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－台新-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

台新-新莊券商分點個股進出
台新-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
2024/11/21	1	158.00	0	0.00	159.00	1	6,142	0.02%
2024/11/20	0.1	157.00	1	159.00	156.50	-1	6,517	-0.01%
2024/11/18	3.2	155.88	2	155.75	155.50	1.2	7,065	0.02%
2024/11/15	2	164.00	2	161.00	160.50	0	7,155	0.00%
2024/11/14	4.2	163.03	5	163.00	160.50	-0.8	7,416	-0.01%
2024/11/13	4.1	163.99	3	163.50	163.00	1.1	7,680	0.01%
2024/11/12	1	167.50	1	168.50	167.00	0	8,027	0.00%
2024/11/11	9.1	169.84	2.1	169.68	170.50	7	8,850	0.08%
2024/11/08	4	168.25	3.6	168.78	167.00	0.4	9,445	0.00%
2024/11/07	4	168.25	9.1	168.40	169.50	-5.1	9,706	-0.05%
2024/11/06	1	163.50	0.2	163.17	164.00	0.9	9,761	0.01%
2024/11/05	1.1	163.95	1	164.50	165.00	0.1	10,014	0.00%
2024/11/04	0	0.00	1	159.50	160.50	-1	10,480	-0.01%
2024/11/01	0.1	159.50	3	159.17	160.50	-2.9	10,655	-0.03%
2024/10/30	1	159.50	1	158.99	159.50	0	10,882	0.00%
2024/10/29	0.1	156.50	2	157.75	156.50	-2	10,986	-0.02%
2024/10/28	1.1	159.02	6	160.17	159.50	-4.9	11,086	-0.04%
2024/10/25	1	160.50	0	160.50	160.50	1	11,356	0.01%
2024/10/24	1	160.00	0	0.00	160.00	1	11,752	0.01%
2024/10/23	3.1	165.66	4.4	166.34	165.00	-1.3	11,812	-0.01%
2024/10/22	3	161.84	5	161.00	162.00	-2	11,974	-0.02%
2024/10/18	5	164.50	25.1	164.38	163.00	-20.1	12,606	-0.16%
2024/10/17	0	0.00	1	165.00	164.50	-1	12,895	-0.01%
2024/10/16	1	163.49	4	163.00	163.00	-3	13,285	-0.02%
2024/10/15	2	164.25	0	0.00	162.50	2	13,814	0.01%
2024/10/14	2.1	164.98	1	165.00	165.00	1.1	14,456	0.01%
2024/10/11	0.1	163.50	0	0.00	162.50	0.1	15,369	0.00%
2024/10/09	0	0.00	1	166.50	163.00	-1	16,523	-0.01%
2024/10/08	4.1	165.24	0	0.00	164.50	4.1	17,844	0.02%
2024/10/07	1	167.00	4.6	167.70	168.50	-3.6	18,359	-0.02%
2024/10/04	13.3	163.55	3.1	162.50	162.50	10.2	18,757	0.05%
2024/10/01	3.2	170.34	3	169.50	169.50	0.2	19,597	0.00%
2024/09/30	1.2	175.92	5	172.70	172.50	-3.8	20,405	-0.02%
2024/09/27	1	176.00	6.4	176.14	176.00	-5.4	20,281	-0.03%
2024/09/26	8	177.61	3.2	176.16	174.00	4.8	20,231	0.02%
2024/09/25	2.1	174.26	5.9	173.86	175.00	-3.8	20,197	-0.02%
2024/09/24	3	172.83	2	174.50	173.00	1	20,275	0.00%
2024/09/23	2.1	175.00	4.1	174.59	175.00	-2.1	20,313	-0.01%
2024/09/20	0.2	171.17	2	171.00	171.00	-1.8	20,248	-0.01%
2024/09/19	8	169.06	2	171.00	169.50	6	20,278	0.03%
2024/09/18	3.1	168.85	7.4	168.12	167.50	-4.3	20,296	-0.02%
2024/09/16	1	163.50	1.1	164.00	164.00	-0.1	20,252	0.00%
2024/09/13	0.2	163.32	0.1	164.00	164.50	0.1	20,637	0.00%
2024/09/12	5.1	159.07	4	160.88	163.50	1.1	20,837	0.01%
2024/09/11	1.1	155.36	7	155.21	155.50	-5.9	21,081	-0.03%
2024/09/10	8	155.38	2	155.00	154.00	6	21,636	0.03%
2024/09/09	0	0.00	1	159.00	160.00	-1	22,632	0.00%
2024/09/06	10.7	159.09	1	159.50	159.50	9.7	22,929	0.04%
2024/09/05	5.5	161.33	2	160.75	157.50	3.5	23,021	0.01%
2024/09/04	8.5	159.92	3	161.67	160.50	5.5	23,499	0.02%
2024/09/03	8.2	168.90	0	0.00	168.00	8.2	24,119	0.03%
2024/09/02	8	173.38	3.1	174.48	172.00	4.9	24,081	0.02%
2024/08/30	4.2	170.73	2	172.00	171.00	2.2	23,992	0.01%
2024/08/29	1	172.50	0	0.00	172.50	1	24,019	0.00%
2024/08/28	3	174.67	0	0.00	174.50	3	23,987	0.01%
2024/08/27	0	0.00	10	176.00	176.50	-10	23,995	-0.04%
2024/08/26	15	175.23	2	177.00	173.00	13	24,000	0.05%
2024/08/23	3.1	174.39	7	173.43	175.50	-3.9	23,987	-0.02%
2024/08/22	13	179.12	10	181.20	176.00	3	23,956	0.01%
2024/08/21	5.1	179.31	8.3	182.15	179.00	-3.2	23,754	-0.01%
2024/08/20	12.1	178.41	3.3	177.88	177.00	8.8	23,619	0.04%
2024/08/16	47.3	178.64	46	177.34	176.00	1.3	23,570	0.01%
2024/08/15	20.1	176.44	15.2	176.85	173.00	4.9	23,320	0.02%
2024/08/14	24.6	172.13	23	172.30	175.50	1.6	23,088	0.01%
2024/08/13	17.4	167.32	10	168.85	170.50	7.4	22,716	0.03%
2024/08/12	41	180.27	83.1	179.62	181.50	-42.1	21,976	-0.19%
2024/08/09	52.1	175.85	7.1	174.52	177.50	45	21,484	0.21%
2024/08/08	9.2	161.49	7	160.86	161.50	2.2	21,417	0.01%
2024/08/07	16	164.09	16	165.59	167.50	0	21,701	0.00%
2024/08/06	11.4	152.85	15.3	153.09	155.00	-3.9	21,589	-0.02%
2024/08/05	7.1	161.94	11.3	162.49	161.50	-4.2	21,263	-0.02%
2024/08/02	3.4	179.82	5	181.30	179.00	-1.6	21,467	-0.01%
2024/08/01	4.1	190.12	14	190.21	189.00	-10	21,444	-0.05%
2024/07/31	5.3	190.62	10.5	191.38	189.00	-5.2	21,565	-0.02%
2024/07/30	8	192.69	8	192.69	192.00	0	21,828	0.00%
2024/07/29	21.2	202.55	17.7	198.52	194.00	3.5	21,764	0.02%
2024/07/26	4.3	211.95	5	211.41	212.50	-0.7	21,627	0.00%
2024/07/23	16.2	214.73	14	213.64	216.00	2.2	21,762	0.01%
2024/07/22	12.3	218.71	12.3	218.55	209.50	0	21,758	0.00%
2024/07/19	44.2	222.24	46.4	221.60	220.50	-2.2	21,583	-0.01%
2024/07/18	30.3	224.69	49.1	223.84	223.50	-18.8	21,899	-0.09%
2024/07/17	35.8	229.60	15	225.41	223.50	20.7	22,248	0.09%
2024/07/16	16.5	234.31	35.4	229.13	228.50	-18.9	22,648	-0.08%
2024/07/15	39	234.21	52.9	234.36	235.50	-13.9	23,360	-0.06%
2024/07/12	64	232.59	52.4	232.42	231.50	11.6	24,145	0.05%
2024/07/11	50.9	228.46	182.7	228.30	228.00	-131.8	24,460	-0.54%	大賣/鉅額交易
2024/07/10	201.9	223.79	78.5	221.59	228.00	123.5	24,532	0.50%	大買/鉅額交易
2024/07/09	10	205.60	15.5	205.74	207.50	-5.5	25,265	-0.02%
2024/07/08	10.1	207.26	10.8	204.62	202.50	-0.7	26,692	0.00%
2024/07/05	32.6	203.66	153.7	202.07	203.00	-121.1	27,870	-0.43%	大賣/鉅額交易
2024/07/04	164.2	201.57	34.4	198.69	201.00	129.8	27,879	0.47%	大買/鉅額交易
2024/07/02	0.2	186.75	2	186.50	186.50	-1.8	28,709	-0.01%
2024/07/01	3.5	189.14	3	187.50	185.50	0.5	28,762	0.00%
2024/06/28	9	187.89	9	187.94	188.00	0	28,849	0.00%
2024/06/27	2	188.00	4	186.38	186.00	-2	29,075	-0.01%
2024/06/26	1.2	186.58	1.1	186.55	186.50	0.2	29,393	0.00%
2024/06/25	5	186.80	10	186.25	188.50	-5	29,799	-0.02%
2024/06/24	3	185.17	2	184.00	184.00	1	30,593	0.00%
2024/06/21	4	188.63	3	188.00	188.00	1	32,013	0.00%
2024/06/20	13.2	190.83	8	188.94	188.00	5.2	32,751	0.02%
2024/06/19	5	187.01	4.2	187.31	188.00	0.8	32,990	0.00%
2024/06/18	3	186.33	17.2	186.61	188.00	-14.2	33,687	-0.04%
2024/06/17	18.6	188.79	21.8	188.91	184.00	-3.3	33,939	-0.01%
2024/06/14	30.1	191.29	14.5	190.10	191.00	15.6	34,423	0.05%
2024/06/13	11	181.27	14	180.46	180.50	-3	34,610	-0.01%
2024/06/12	11	176.73	11	175.36	175.50	0	35,245	0.00%
2024/06/11	16.2	179.31	80.5	176.85	177.50	-64.3	36,293	-0.18%
2024/06/07	92.4	178.14	23	175.57	182.00	69.4	37,591	0.18%
2024/06/06	1	165.00	0	0.00	166.00	1	38,042	0.00%
2024/06/05	1	165.50	2.1	166.33	165.00	-1.1	38,289	0.00%
2024/06/04	3	167.83	4	167.25	167.50	-1	39,067	0.00%
2024/06/03	1	167.50	3	166.67	166.50	-2	39,590	-0.01%
2024/05/31	3	165.50	0	0.00	164.00	3	40,289	0.01%
2024/05/30	5	167.40	1	170.00	167.00	4	41,361	0.01%
2024/05/29	2	168.00	3	168.83	168.50	-1	42,364	0.00%
2024/05/28	1.7	168.24	0.1	169.00	168.50	1.6	43,941	0.00%
2024/05/27	4.2	167.66	1	169.50	168.50	3.2	45,219	0.01%
2024/05/24	5.1	162.63	10.1	162.67	163.50	-5	46,682	-0.01%
2024/05/23	3.1	162.47	13.4	161.65	162.00	-10.3	48,301	-0.02%
2024/05/22	6	165.58	8.7	165.84	165.00	-2.7	49,386	-0.01%
2024/05/21	1	170.50	2	168.50	167.50	-1	49,850	0.00%
2024/05/20	0	0.00	2	170.75	169.50	-2	50,543	0.00%
2024/05/17	2.3	169.04	3	169.50	170.50	-0.7	50,957	0.00%
2024/05/16	2.3	170.30	1	170.50	169.00	1.3	51,868	0.00%
2024/05/15	2.1	170.17	1	170.00	168.00	1.1	52,426	0.00%
2024/05/14	5.1	168.78	8	168.13	167.00	-2.9	52,511	-0.01%
2024/05/13	9	169.82	4.6	168.97	167.50	4.4	52,430	0.01%
2024/05/10	3	180.50	2.6	179.87	178.00	0.4	52,537	0.00%
2024/05/09	9	182.56	10.1	180.04	179.50	-1.1	52,796	0.00%
2024/05/08	33.4	184.09	34	184.32	184.00	-0.6	52,697	0.00%
2024/05/07	6.2	178.48	3	178.17	180.00	3.2	52,419	0.01%
2024/05/06	4.1	175.88	2.2	177.32	177.50	1.9	52,282	0.00%
2024/05/03	4.6	179.49	2.7	179.53	178.50	1.9	52,072	0.00%
2024/05/02	1.1	183.46	1.1	181.52	181.50	0.1	51,753	0.00%
2024/04/30	4.2	183.57	11.4	183.93	184.00	-7.2	51,643	-0.01%
2024/04/29	6.1	186.70	8.3	186.93	186.00	-2.2	51,533	0.00%
2024/04/26	12	191.79	9.4	189.02	188.50	2.6	51,334	0.01%
2024/04/25	11.1	191.68	9.4	191.35	191.00	1.7	51,103	0.00%
2024/04/24	21	191.95	85.1	192.20	194.50	-64.1	50,876	-0.13%
2024/04/23	100.6	188.68	44.2	188.27	188.50	56.4	50,409	0.11%
2024/04/22	20.7	195.94	33.8	191.31	185.00	-13.2	49,867	-0.03%
2024/04/19	55.6	201.20	43.3	201.30	197.50	12.3	49,722	0.02%
2024/04/18	92.7	208.45	66.2	206.54	203.50	26.5	48,651	0.05%
2024/04/17	37.4	201.96	60.1	205.21	209.50	-22.7	47,241	-0.05%
2024/04/16	79.8	194.59	85.9	193.23	190.50	-6.1	46,063	-0.01%
2024/04/15	96.2	205.45	73.7	203.97	203.00	22.5	45,031	0.05%
2024/04/12	87	201.88	87.6	203.65	212.00	-0.6	43,106	0.00%
2024/04/11	114.3	192.98	149.6	190.33	193.00	-35.3	41,192	-0.09%	大買/大賣/
2024/04/10	56.1	183.48	76	183.05	183.00	-20	39,715	-0.05%
2024/04/09	165.2	185.85	144	187.39	185.00	21.3	38,905	0.05%	大買/大賣/
2024/04/08	22.2	181.00	14.1	181.92	182.00	8.1	37,888	0.02%
2024/04/03	1	177.50	3	178.67	178.50	-2	37,537	-0.01%
2024/04/02	30	179.45	36.2	180.61	178.50	-6.2	37,896	-0.02%
2024/04/01	18.2	180.95	7.4	179.67	177.50	10.8	37,647	0.03%
2024/03/29	20.4	178.19	28.6	177.10	179.50	-8.2	37,363	-0.02%
2024/03/28	26.7	179.58	34.2	178.65	177.00	-7.5	37,041	-0.02%
2024/03/27	121.5	186.12	105.2	178.94	176.00	16.3	36,624	0.04%	大買/大賣/
2024/03/26	72.6	192.99	82.4	191.68	187.00	-9.8	35,782	-0.03%
2024/03/25	106.2	185.71	86.1	187.24	185.00	20.1	34,312	0.06%	大買/
2024/03/22	15.2	181.78	14.1	181.88	177.50	1.1	33,672	0.00%
2024/03/21	53.4	181.95	43	183.09	181.50	10.4	33,132	0.03%
2024/03/20	12.5	178.23	12.7	177.77	177.00	-0.2	32,525	0.00%
2024/03/19	95.8	180.99	95.3	181.59	180.00	0.5	32,176	0.00%
2024/03/18	100.5	179.43	112.2	177.58	178.50	-11.8	31,332	-0.04%	大賣/
2024/03/15	58.4	171.03	50.1	171.71	169.50	8.3	30,161	0.03%
2024/03/14	193.1	172.66	191.3	172.78	173.00	1.8	29,428	0.01%	大買/大賣/
2024/03/13	266.7	176.37	239	176.42	173.50	27.7	28,573	0.10%	大買/大賣/
2024/03/12	127.1	170.79	135	171.14	170.00	-7.9	27,673	-0.03%	大買/大賣/
2024/03/11	32.6	164.57	37	162.87	164.50	-4.4	27,174	-0.02%
2024/03/08	50.2	164.64	44.2	161.39	161.50	6	27,954	0.02%
2024/03/07	38.6	171.09	21	170.79	171.00	17.6	27,655	0.06%
2024/03/06	36.2	172.62	50.8	171.21	174.00	-14.6	27,315	-0.05%
2024/03/05	101	169.48	101.9	172.04	169.00	-0.9	26,916	0.00%	大買/大賣/
2024/03/04	49.4	169.82	58	169.21	167.00	-8.7	26,085	-0.03%
2024/03/01	207.5	175.06	181.7	171.52	171.00	25.9	25,637	0.10%	大買/大賣/
2024/02/29	104.5	165.33	131.6	167.23	171.00	-27.1	25,071	-0.11%	大買/大賣/
2024/02/27	141.8	155.72	172.2	156.29	155.50	-30.5	24,554	-0.12%	大買/大賣/
2024/02/26	151	152.54	160.1	154.25	153.00	-9.1	23,116	-0.04%	大買/大賣/
2024/02/23	48.5	140.67	52.2	140.42	143.00	-3.7	21,278	-0.02%
2024/02/22	28.1	132.86	23	132.07	133.50	5.1	20,025	0.03%
2024/02/21	15.5	133.16	26.6	132.27	132.50	-11.1	19,435	-0.06%
2024/02/20	25.3	126.28	19	129.76	128.00	6.3	18,717	0.03%
2024/02/19	28.1	132.14	46.3	131.68	129.50	-18.2	18,222	-0.10%
2024/02/16	13.5	128.22	25.1	127.63	129.00	-11.6	17,327	-0.07%
2024/02/15	22.1	120.27	12	120.08	120.50	10.1	16,675	0.06%
2024/02/05	10.1	123.60	8.6	123.64	122.50	1.5	16,458	0.01%
2024/02/02	14.3	127.37	41	127.00	124.50	-26.7	16,382	-0.16%
2024/02/01	5	124.70	27.5	123.56	126.00	-22.5	15,842	-0.14%
2024/01/31	2	117.75	5	119.40	119.50	-3	15,471	-0.02%
2024/01/30	19	121.32	1	121.00	118.50	18	15,427	0.12%
2024/01/29	9	120.00	13	120.27	120.50	-4	15,401	-0.03%
2024/01/26	1	118.50	3	118.67	119.00	-2	15,358	-0.01%
2024/01/25	2	118.25	1	119.00	118.00	1	15,376	0.01%
2024/01/24	3	119.67	4.1	120.26	119.50	-1.1	15,377	-0.01%
2024/01/23	5.1	120.51	15.1	120.96	120.50	-10	15,353	-0.07%
2024/01/22	6	117.17	5	116.40	118.50	1	15,229	0.01%
2024/01/19	3	116.00	4	116.38	115.50	-1	15,158	-0.01%
2024/01/18	4	115.13	10	115.10	115.50	-6	15,123	-0.04%
2024/01/17	10	116.90	4	117.63	115.00	6	15,100	0.04%
2024/01/16	11	120.32	4.2	121.07	118.50	6.8	15,014	0.05%
2024/01/15	44.2	123.02	45	123.41	121.50	-0.8	14,985	-0.01%
2024/01/12	7.3	120.57	7.2	121.26	120.50	0.1	14,450	0.00%
2024/01/11	3.6	119.28	2	119.25	119.00	1.6	14,280	0.01%
2024/01/10	4	118.75	5	119.80	119.50	-1	14,256	-0.01%
2024/01/09	3.1	119.69	3	120.50	120.00	0.1	14,231	0.00%
2024/01/08	4	119.13	2	119.75	118.00	2	14,041	0.01%
2024/01/05	1	118.00	1	119.00	119.50	0	13,983	0.00%
2024/01/04	2	117.50	4.2	119.71	118.50	-2.2	13,953	-0.02%
2024/01/03	2.2	118.34	3	119.67	120.00	-0.8	13,844	-0.01%
2024/01/02	2	117.75	9	118.72	119.00	-7	13,740	-0.05%
2023/12/29	17	115.97	7	115.86	116.50	10	13,628	0.07%
2023/12/28	23	121.09	23.4	119.95	119.00	-0.4	13,402	0.00%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	3	116.83	3	116.50	116.50	0	13,137	0.00%
2023/12/25	3	118.17	3	117.50	117.50	0	13,135	0.00%
2023/12/22	3.3	115.89	0	0.00	116.00	3.3	13,138	0.03%
2023/12/21	4.2	115.26	3	115.17	115.00	1.2	13,158	0.01%
2023/12/20	5.1	117.50	21	117.88	117.50	-15.9	13,256	-0.12%
2023/12/19	11.3	117.29	21.5	116.57	117.00	-10.2	13,432	-0.08%
2023/12/18	9.1	120.57	4.4	120.93	120.50	4.7	13,267	0.04%
2023/12/15	16.2	122.84	7	125.00	122.00	9.2	13,270	0.07%
2023/12/14	8	124.88	9.1	125.82	125.00	-1.1	12,954	-0.01%
2023/12/13	26	125.21	21.6	126.02	124.50	4.4	12,770	0.03%
2023/12/12	27	126.37	8	126.25	125.00	19	12,593	0.15%
2023/12/11	11	125.68	12.1	125.32	126.00	-1.1	12,486	-0.01%
2023/12/08	11.1	125.91	11.1	126.06	126.00	0	12,323	0.00%
2023/12/07	62.5	128.91	83	129.48	126.50	-20.5	12,095	-0.17%
2023/12/06	43	128.83	17.1	129.14	126.50	25.9	11,279	0.23%
2023/12/05	95.7	128.46	39.4	130.00	129.50	56.3	10,637	0.53%
2023/12/04	12	122.04	15	124.42	126.50	-3	9,665	-0.03%
2023/12/01	8	121.25	9.2	121.98	120.50	-1.2	9,186	-0.01%
2023/11/30	14	121.93	4.5	122.58	121.50	9.5	8,955	0.11%
2023/11/29	12	121.46	13	122.69	121.00	-1	8,700	-0.01%
2023/11/28	36	122.24	44.1	122.98	124.00	-8.1	8,670	-0.09%
2023/11/27	87	121.45	61	120.69	119.00	26	8,074	0.32%
2023/11/24	16	113.41	32.7	112.77	117.00	-16.7	7,031	-0.24%
2023/11/20	1	103.00	1	103.00	102.50	0	6,700	0.00%
2023/11/17	1	103.00	0.1	104.00	104.00	0.9	6,811	0.01%
2023/11/16	0	0.00	1	102.00	103.00	-1	7,063	-0.01%
2023/11/15	3	103.33	3	103.50	103.50	0	7,245	0.00%
2023/11/14	1	101.50	4	101.63	102.00	-3	7,559	-0.04%
2023/11/13	5	101.70	3	102.00	101.00	2	7,712	0.03%
2023/11/10	4	101.38	4	101.88	102.50	0	7,809	0.00%
2023/11/09	0.4	99.70	0	0.00	99.30	0.4	7,914	0.01%
2023/11/08	1	101.00	0	0.00	100.50	1	8,173	0.01%
2023/11/06	3	101.67	3	100.83	100.50	0	8,595	0.00%
2023/11/03	0	0.00	1.1	98.17	98.30	-1.1	8,862	-0.01%
2023/11/02	0	0.00	1	96.40	96.50	-1	9,014	-0.01%
2023/11/01	1	94.00	3	94.00	94.50	-2	9,171	-0.02%
2023/10/31	0.1	94.40	9	95.67	93.20	-8.9	9,418	-0.09%
2023/10/30	1	97.70	0	0.00	97.60	1	9,597	0.01%
2023/10/27	0.1	101.00	0	0.00	99.10	0.1	10,035	0.00%
2023/10/26	1	101.00	0.1	100.50	100.00	0.9	10,689	0.01%
2023/10/25	1	101.50	1.1	102.00	102.00	-0.1	10,942	0.00%
2023/10/24	22	100.16	23	100.20	100.00	-1	11,195	-0.01%
2023/10/23	16	99.55	17	99.21	99.90	-1	11,515	-0.01%
2023/10/20	9.5	96.19	4.8	96.05	96.20	4.7	12,125	0.04%
2023/10/19	4.1	98.38	2	98.10	98.10	2.1	12,985	0.02%
2023/10/18	3.2	99.80	2	99.10	99.00	1.2	15,240	0.01%
2023/10/17	7	100.86	1	100.50	100.00	6	15,255	0.04%
2023/10/16	0	0.00	1	102.00	102.50	-1	15,299	-0.01%
2023/10/13	9.2	103.32	4	103.25	102.50	5.2	15,899	0.03%
2023/10/11	2	106.00	1	107.00	105.00	1	17,571	0.01%
2023/10/06	2	106.75	0	0.00	106.50	2	17,839	0.01%
2023/10/05	51	107.50	52	108.99	108.00	-1	18,353	-0.01%
2023/10/04	8	106.31	6	106.00	106.00	2	18,485	0.01%
2023/10/03	7.3	109.45	2	107.50	107.50	5.3	18,637	0.03%
2023/10/02	0.8	109.00	5	109.00	109.00	-4.2	18,658	-0.02%
2023/09/28	1	106.50	9	106.94	107.50	-8	18,760	-0.04%
2023/09/27	17	106.03	2.2	105.16	106.00	14.8	18,958	0.08%
2023/09/26	58	106.52	69.2	106.55	106.50	-11.2	19,279	-0.06%
2023/09/25	10.1	106.01	20	105.43	106.50	-9.9	19,535	-0.05%
2023/09/22	14	101.66	16	102.47	102.00	-2	19,807	-0.01%
2023/09/21	29.1	99.04	25	98.62	98.70	4.1	19,786	0.02%
2023/09/20	6.3	99.85	4	101.38	100.50	2.3	20,212	0.01%
2023/09/19	0	0.00	6	101.83	101.00	-6	21,159	-0.03%
2023/09/18	0	0.00	5	101.90	101.50	-5	21,570	-0.02%
2023/09/15	2.1	103.48	3	103.17	103.50	-0.9	21,917	0.00%
2023/09/14	0	104.00	2	103.75	104.00	-2	22,855	-0.01%
2023/09/13	5.1	102.30	4	102.50	103.00	1.1	24,493	0.00%
2023/09/12	3	103.83	5	103.40	104.00	-2	25,234	-0.01%
2023/09/11	6.4	105.61	7.5	104.53	103.50	-1.1	25,422	0.00%
2023/09/08	8.1	107.01	35	107.43	107.00	-27	25,417	-0.11%
2023/09/07	5	109.00	1	109.50	108.50	4	25,460	0.02%
2023/09/06	2	111.00	2.3	111.00	110.50	-0.3	25,598	0.00%
2023/09/05	2	110.50	27	110.50	110.50	-25	25,749	-0.10%
2023/09/04	3.5	110.43	7	110.50	110.50	-3.5	26,296	-0.01%
2023/09/01	20	113.78	4	113.38	111.50	16	26,383	0.06%
2023/08/31	3	113.17	0	113.50	113.50	3	26,307	0.01%
2023/08/30	2	113.50	0	0.00	112.50	2	26,707	0.01%
2023/08/29	3	111.50	6.2	112.66	113.50	-3.2	27,595	-0.01%
2023/08/28	2	113.00	1	112.00	112.00	1	27,759	0.00%
2023/08/25	5	114.00	9	114.17	113.50	-4	28,023	-0.01%
2023/08/24	18.2	115.15	23.2	115.05	115.00	-5	28,049	-0.02%
2023/08/23	3	110.00	12	109.92	110.00	-9	27,866	-0.03%
2023/08/22	34.6	111.16	23	110.13	110.00	11.6	28,028	0.04%
2023/08/21	8	114.56	11	115.23	113.50	-3	28,267	-0.01%
2023/08/18	24	113.08	13	114.04	113.00	11	28,524	0.04%
2023/08/17	5.1	109.61	2	110.00	110.00	3.1	29,040	0.01%
2023/08/16	11	109.55	8	109.88	110.50	3	30,136	0.01%
2023/08/15	7.1	111.87	8	111.81	111.50	-0.9	30,547	0.00%
2023/08/14	19.2	110.61	7	110.71	108.50	12.2	30,904	0.04%
2023/08/11	13	114.54	4	115.63	114.50	9	30,741	0.03%
2023/08/10	12.4	114.64	5	115.40	114.00	7.4	30,744	0.02%
2023/08/09	6	117.42	2.2	116.32	116.00	3.8	30,557	0.01%
2023/08/08	2	114.77	0	0.00	115.00	2	30,456	0.01%
2023/08/07	15	115.70	3	115.50	116.50	12	30,508	0.04%
2023/08/04	4	115.00	20.3	115.01	116.00	-16.3	30,557	-0.05%
2023/08/02	7.4	112.99	1.2	110.83	110.50	6.2	30,912	0.02%
2023/08/01	12.5	115.09	6	114.75	114.00	6.5	31,242	0.02%
2023/07/31	28.1	118.33	18.6	118.50	117.00	9.5	31,031	0.03%
2023/07/28	2	111.25	7.9	112.13	112.50	-5.9	30,730	-0.02%
2023/07/27	6.3	110.38	12.1	110.50	110.50	-5.9	30,849	-0.02%
2023/07/26	6.2	109.89	5	108.30	108.00	1.2	31,164	0.00%
2023/07/25	29.6	110.08	27	111.31	111.50	2.6	30,943	0.01%
2023/07/24	44.6	107.51	36.1	107.77	106.00	8.5	30,413	0.03%
2023/07/21	126.9	111.06	89	110.43	112.50	37.9	29,560	0.13%	大買/
2023/07/20	1.5	110.50	2	110.50	110.50	-0.5	27,579	0.00%
2023/07/19	7.2	122.50	10	122.50	122.50	-2.8	27,680	-0.01%
2023/07/18	39.7	139.10	25.1	136.77	136.00	14.6	27,923	0.05%
2023/07/17	62.1	142.30	63.2	143.07	141.00	-1.1	27,568	0.00%
2023/07/14	34.2	136.07	31	137.06	137.50	3.2	26,769	0.01%
2023/07/13	16	134.31	2.2	134.68	134.00	13.8	26,358	0.05%
2023/07/12	8.1	136.22	15	135.10	135.00	-6.9	26,624	-0.03%
2023/07/11	6	132.33	16	133.81	132.50	-10	26,629	-0.04%
2023/07/10	6	130.83	2	131.25	131.50	4	27,644	0.01%
2023/07/07	6	130.50	11	129.91	129.50	-5	29,020	-0.02%
2023/07/06	10	131.15	3	131.50	131.00	7	30,136	0.02%
2023/07/05	21	132.93	14	132.04	130.50	7	30,694	0.02%
2023/07/04	20	136.95	11	135.05	134.50	9	30,911	0.03%
2023/07/03	10.1	138.10	19.3	137.82	138.00	-9.3	30,585	-0.03%
2023/06/30	11.3	134.32	15.2	135.41	137.00	-3.9	30,420	-0.01%
2023/06/29	2	131.00	15.3	131.19	132.00	-13.3	30,058	-0.04%
2023/06/28	33.1	128.81	15.1	127.94	129.00	18	29,950	0.06%
2023/06/27	65.1	137.56	57.2	134.18	132.00	7.9	29,588	0.03%
2023/06/26	21	133.60	14	133.43	133.50	7	28,728	0.02%
2023/06/21	8.1	131.54	14.2	131.20	132.50	-6.1	28,415	-0.02%
2023/06/20	52.5	132.54	62.2	133.75	132.00	-9.8	28,198	-0.03%
2023/06/19	56.5	130.70	81	128.95	128.50	-24.5	27,496	-0.09%
2023/06/16	59	121.64	93	125.40	128.00	-34	26,242	-0.13%
2023/06/15	7	113.86	17	115.44	116.50	-10	25,876	-0.04%
2023/06/14	11	113.32	9	112.44	112.50	2	25,834	0.01%
2023/06/13	13	112.35	13	112.58	113.00	0	26,087	0.00%
2023/06/12	27	113.04	16	112.00	112.00	11	26,193	0.04%
2023/06/09	16	115.84	11	114.41	114.50	5	26,243	0.02%
2023/06/08	63	117.48	39	116.85	115.50	24	26,403	0.09%
2023/06/07	31	114.81	21	115.19	115.50	10	26,307	0.04%
2023/06/06	11.1	115.44	8	113.50	113.50	3.1	26,795	0.01%
2023/06/05	22	116.93	14.5	115.29	115.00	7.5	27,143	0.03%
2023/06/02	71	118.89	60.1	118.21	117.00	10.9	27,268	0.04%
2023/06/01	7	114.79	3	114.17	113.50	4	26,580	0.02%
2023/05/31	20.1	114.37	39	114.81	114.50	-18.9	26,685	-0.07%
2023/05/30	30	112.77	12	112.46	112.00	18	26,711	0.07%
2023/05/29	5	113.10	7	113.64	113.50	-2	26,795	-0.01%
2023/05/26	18.1	112.86	17.4	112.00	112.00	0.7	26,934	0.00%
2023/05/25	17.4	114.51	21.1	114.05	112.50	-3.7	27,119	-0.01%
2023/05/24	24.1	112.35	19	111.68	112.50	5.1	27,238	0.02%
2023/05/23	44	115.68	20	114.60	114.00	24	27,844	0.09%
2023/05/22	34.2	115.81	37.2	116.85	117.00	-3	27,613	-0.01%
2023/05/19	66	110.36	70	109.86	109.00	-4	27,075	-0.01%
2023/05/18	17.1	107.01	42	108.56	108.00	-25	27,176	-0.09%
2023/05/17	20.1	106.25	18	105.67	105.00	2.1	28,152	0.01%
2023/05/16	4.1	105.12	3	104.67	105.00	1.1	28,366	0.00%
2023/05/15	6	104.33	5	104.90	104.50	1	28,463	0.00%
2023/05/12	10	102.45	1	102.00	104.50	9	28,779	0.03%
2023/05/11	10	102.45	1	102.00	101.00	9	29,244	0.03%
2023/05/10	11	104.91	14	105.18	106.00	-3	29,307	-0.01%
2023/05/09	49	104.20	3	105.50	103.50	46	29,207	0.16%
2023/05/08	6.1	110.34	19	111.21	110.50	-12.9	28,694	-0.04%
2023/05/05	16	107.19	12	108.13	108.00	4	28,409	0.01%
2023/05/04	5	106.60	12	108.33	109.50	-7	28,632	-0.02%
2023/05/03	51	105.27	46	106.26	105.50	5	28,745	0.02%
2023/05/02	25	107.12	24	106.98	108.00	1	29,213	0.00%
2023/04/28	10	102.80	9	101.50	101.50	1	29,050	0.00%
2023/04/27	21	100.81	18	101.22	101.00	3	29,303	0.01%
2023/04/26	9	101.50	14	102.89	103.00	-5	29,210	-0.02%
2023/04/25	14	104.39	16	102.34	102.50	-2	29,185	-0.01%
2023/04/24	9	103.72	9	104.94	105.00	0	29,020	0.00%
2023/04/21	7.1	103.49	17	103.41	102.50	-9.9	29,141	-0.03%
2023/04/20	3	107.00	1.1	106.18	105.50	1.9	29,050	0.01%
2023/04/19	5	108.60	3	107.50	108.00	2	29,152	0.01%
2023/04/18	11	109.50	6	109.92	109.00	5	29,337	0.02%
2023/04/17	30	107.73	45.1	108.93	109.00	-15.1	29,711	-0.05%
2023/04/14	50.3	106.22	38.2	105.45	105.50	12.1	30,650	0.04%
2023/04/13	42.8	110.86	25	110.58	108.00	17.8	31,030	0.06%
2023/04/12	56.1	112.90	58.1	113.86	115.00	-2	29,982	-0.01%
2023/04/11	60	105.67	46.2	106.19	108.00	13.8	28,569	0.05%
2023/04/10	36	99.42	43	100.00	101.50	-7	27,451	-0.03%
2023/04/07	37	97.21	32	97.68	96.80	5	27,042	0.02%
2023/04/06	14	94.76	14	95.46	95.70	0	26,696	0.00%
2023/03/31	17	95.96	11	94.60	94.60	6	26,774	0.02%
2023/03/30	13	95.30	13	95.88	96.00	0	26,767	0.00%
2023/03/29	11	95.05	10	94.70	94.70	1	26,888	0.00%
2023/03/28	11	94.57	14	94.93	94.80	-3	27,207	-0.01%
2023/03/27	20	95.32	13	94.48	94.50	7	27,414	0.03%
2023/03/24	12.3	96.84	12	95.91	95.90	0.3	27,702	0.00%
2023/03/23	14	96.51	24	96.16	95.90	-10	28,349	-0.04%
2023/03/22	22	99.38	26	97.83	97.00	-4	28,665	-0.01%
2023/03/21	31	99.84	16	99.19	98.50	15	28,670	0.05%
2023/03/20	30	97.00	61	97.16	98.80	-31	28,472	-0.11%
2023/03/17	38	94.74	13	93.13	94.90	25	28,219	0.09%
2023/03/16	27	93.64	67.2	92.91	93.20	-40.1	28,177	-0.14%
2023/03/15	24.1	96.16	27	95.32	95.00	-2.9	28,284	-0.01%
2023/03/14	36.1	95.96	19	95.33	94.70	17.1	29,368	0.06%
2023/03/13	12	95.18	11.2	95.79	95.50	0.8	29,706	0.00%
2023/03/10	15.5	97.93	11	96.98	96.90	4.5	30,663	0.01%
2023/03/09	24.1	99.83	19	98.04	100.50	5.1	30,515	0.02%
2023/03/08	62	100.69	60	100.19	100.50	2	30,102	0.01%
2023/03/07	30.1	98.61	39.1	98.92	98.50	-9	29,772	-0.03%
2023/03/06	23	96.37	24	96.65	97.00	-1	29,510	0.00%
2023/03/03	15.1	96.71	13	95.34	94.60	2.1	29,941	0.01%
2023/03/02	34	96.89	27	96.66	96.10	7	29,813	0.02%
2023/03/01	7	95.77	3	95.79	96.50	4	29,532	0.01%
2023/02/24	11	96.12	24	96.30	94.90	-13	29,498	-0.04%
2023/02/23	22.1	96.05	19.1	95.80	95.70	3	29,418	0.01%
2023/02/22	23.2	94.43	18	95.25	94.20	5.2	29,235	0.02%
2023/02/21	34	95.17	38	95.17	96.40	-4	29,050	-0.01%
2023/02/20	54.2	91.50	43	91.48	92.10	11.2	28,150	0.04%
2023/02/17	32.1	88.92	28	89.74	90.70	4.1	27,666	0.01%
2023/02/16	32	87.77	24	87.61	87.80	8	27,018	0.03%
2023/02/15	53	88.96	69	88.51	86.50	-16	26,505	-0.06%
2023/02/14	15	83.88	14	84.04	84.10	1	25,066	0.00%
2023/02/13	4.1	82.48	6	82.05	83.00	-1.9	24,737	-0.01%
2023/02/10	37	82.72	26	83.13	81.90	11	24,572	0.04%
2023/02/09	27.1	82.23	20	82.18	82.00	7.1	24,140	0.03%
2023/02/08	9	79.92	5	80.40	79.20	4	23,532	0.02%
2023/02/07	12	79.18	14.1	79.17	79.20	-2.1	23,300	-0.01%
2023/02/06	12	78.78	11	78.23	78.40	1	23,265	0.00%
2023/02/03	19	78.24	30	78.72	78.10	-11	23,280	-0.05%
2023/02/02	3	80.72	3	81.30	79.80	0	23,012	0.00%
2023/02/01	13	81.02	11.1	80.01	80.20	1.9	22,598	0.01%
2023/01/31	21	79.04	33	78.93	81.00	-12	22,175	-0.05%
2023/01/30	11	74.52	17.1	75.04	75.50	-6.1	21,424	-0.03%
2023/01/17	14	73.15	11.6	73.09	73.10	2.4	21,062	0.01%
2023/01/16	8	71.04	6.1	71.05	71.60	1.9	20,731	0.01%
2023/01/13	21	70.89	14	70.76	70.60	7	20,671	0.03%
2023/01/12	11	71.36	20	72.00	71.20	-9	20,626	-0.04%
2023/01/11	11.1	73.16	15	73.08	72.00	-3.9	20,520	-0.02%
2023/01/10	30.1	72.21	26	72.58	72.40	4.1	20,260	0.02%
2023/01/09	13	72.78	25.1	72.82	73.20	-12.1	20,082	-0.06%
2023/01/06	50.1	71.29	70.1	71.65	72.70	-20	19,803	-0.10%
2023/01/05	44.1	72.71	55.1	72.33	71.90	-11	19,569	-0.06%
2023/01/04	130.1	73.98	126	74.60	74.00	4.1	18,947	0.02%	大買/大賣/
2023/01/03	27	70.90	33.1	71.15	72.10	-6.1	17,477	-0.03%
2022/12/30	30.1	67.84	3	67.63	67.20	27.1	16,587	0.16%
2022/12/29	6	66.43	1	67.10	67.00	5	16,476	0.03%
2022/12/28	29	67.39	24	67.35	67.00	5	16,418	0.03%
2022/12/27	11	67.17	25	67.44	67.40	-14	16,377	-0.09%
2022/12/26	20	66.51	1	66.80	66.50	19	16,059	0.12%
2022/12/22	6	66.08	31	65.90	65.90	-25	15,969	-0.16%
2022/12/21	31	65.40	1.1	64.97	65.50	29.9	15,986	0.19%
2022/12/20	12	65.23	12	64.52	64.00	0	15,893	0.00%
2022/12/19	16	65.83	9	66.26	66.00	7	15,688	0.04%
2022/12/16	19	68.01	18	67.92	68.30	1	15,539	0.01%
2022/12/15	35	67.59	60	67.80	68.50	-25	15,149	-0.17%
2022/12/14	9	65.70	17.1	65.88	66.50	-8.1	14,477	-0.06%
2022/12/13	32.1	64.95	17	64.88	63.60	15.1	14,285	0.11%
2022/12/12	31.5	64.36	8	64.40	64.00	23.5	14,425	0.16%
2022/12/09	16	64.08	21.2	63.66	63.70	-5.2	14,465	-0.04%
2022/12/08	18	63.03	20	63.32	63.10	-2	14,355	-0.01%
2022/12/07	21.1	63.07	29	63.89	62.80	-7.9	14,172	-0.06%
2022/12/06	39	66.58	50.8	66.13	64.50	-11.8	13,764	-0.09%
2022/12/05	37	65.24	37	65.00	64.80	0	12,633	0.00%
2022/12/02	59.5	63.01	81	62.91	65.20	-21.5	12,341	-0.17%
2022/12/01	10	59.83	19	59.54	59.30	-9	11,167	-0.08%
2022/11/30	13	58.87	7	58.26	58.90	6	11,006	0.05%
2022/11/29	7	57.93	120	58.11	57.90	-113	10,836	-1.04%	大賣/鉅額交易
2022/11/28	113	58.36	17	57.52	58.50	96	10,752	0.89%	大買/
2022/11/25	51.1	57.23	47	58.05	57.20	4.1	10,536	0.04%
2022/11/24	8	55.73	3	56.10	55.80	5	10,090	0.05%
2022/11/22	10	55.76	6	55.07	55.10	4	10,247	0.04%
2022/11/21	5	55.40	1	55.30	55.70	4	10,152	0.04%
2022/11/18	7	55.06	3	54.43	54.20	4	10,005	0.04%
2022/11/17	14	54.07	25.1	54.61	55.40	-11.1	9,856	-0.11%
2022/11/16	7.1	52.26	5	53.40	52.20	2.1	9,646	0.02%
2022/11/15	1	53.00	13	53.16	53.20	-12	9,931	-0.12%
2022/11/14	29	52.34	6	52.50	52.50	23	10,096	0.23%
2022/11/11	11	52.36	64	52.10	51.70	-53	10,244	-0.52%
2022/11/10	14	51.71	11	52.59	51.80	3	10,364	0.03%
2022/11/09	0.3	53.30	0	0.00	53.10	0.3	10,932	0.00%
2022/11/08	1	53.10	1	54.00	52.90	0	11,144	0.00%
2022/11/07	0	0.00	3	53.03	53.50	-3	11,328	-0.03%
2022/11/04	5	52.98	2	52.90	53.00	3	11,785	0.03%
2022/11/03	5	51.92	5	52.10	52.80	0	12,344	0.00%
2022/11/02	4	52.23	5	52.36	52.20	-1	12,540	-0.01%
2022/11/01	22	52.45	24	51.73	52.40	-2	12,539	-0.02%
2022/10/31	8	49.46	0.1	49.55	49.40	7.9	12,488	0.06%
2022/10/28	9	49.85	1	50.40	49.05	8	12,647	0.06%
2022/10/27	14.1	50.45	3	50.43	50.70	11.1	12,840	0.09%
2022/10/26	32	50.38	1.2	50.25	50.00	30.9	13,071	0.24%
2022/10/25	1	51.20	3	51.70	51.10	-2	13,337	-0.01%
2022/10/24	2	53.10	9	52.64	52.00	-7	14,101	-0.05%
2022/10/21	0	0.00	13	52.40	52.10	-13	14,806	-0.09%
2022/10/20	3.2	52.84	16	52.73	52.80	-12.9	14,905	-0.09%
2022/10/19	10	55.10	0	0.00	54.20	10	14,966	0.07%
2022/10/18	12	55.03	6	53.90	54.40	6	15,164	0.04%
2022/10/17	5	54.22	0	0.00	54.50	5	15,381	0.03%
2022/10/14	7	55.41	9	56.01	55.40	-2	15,541	-0.01%
2022/10/13	8	53.55	6	55.25	53.20	2	15,544	0.01%
2022/10/12	3	55.87	14	55.90	56.10	-11	15,480	-0.07%
2022/10/11	7	56.53	31	56.25	56.40	-24	15,523	-0.15%
2022/10/07	5	57.48	0	0.00	57.10	5	15,900	0.03%
2022/10/06	5	57.46	0	0.00	57.50	5	16,073	0.03%
2022/10/05	13	57.93	8	57.65	57.00	5	16,339	0.03%
2022/10/04	15	57.03	3.2	57.27	57.20	11.9	16,400	0.07%
2022/10/03	5	57.14	35	56.20	56.20	-30	16,561	-0.18%
2022/09/30	42.1	56.43	15	56.02	56.90	27.1	16,874	0.16%
2022/09/29	21.2	57.55	39	57.89	57.00	-17.8	17,211	-0.10%
2022/09/28	14.1	58.50	39	57.90	57.60	-24.9	17,426	-0.14%
2022/09/27	3.1	60.24	1	60.60	60.90	2.1	17,803	0.01%
2022/09/26	55	61.56	74	62.67	60.60	-19	18,300	-0.10%
2022/09/23	42	64.77	55	66.04	63.80	-13	19,012	-0.07%
2022/09/22	51	66.58	0	0.00	66.60	51	19,281	0.26%
2022/09/21	31	65.91	2	65.70	65.40	29	19,677	0.15%
2022/09/20	18	64.97	31.1	65.64	66.30	-13.1	20,980	-0.06%
2022/09/19	156.1	65.65	109	65.56	64.20	47.1	21,765	0.22%	大買/大賣/
2022/09/16	48	65.23	124	66.37	64.50	-76	21,976	-0.35%	大賣/
2022/09/15	8	66.54	3.1	66.19	66.00	4.9	21,874	0.02%
2022/09/14	18	65.77	8	65.03	65.80	10	21,968	0.05%
2022/09/13	9	66.06	23	66.24	66.10	-14	21,968	-0.06%
2022/09/12	10	67.24	11	66.17	66.00	-1	21,911	0.00%
2022/09/08	12	65.98	29	66.10	66.90	-17	21,750	-0.08%
2022/09/07	17	63.74	17.4	63.94	63.80	-0.4	21,449	0.00%
2022/09/06	50	64.39	3	64.40	63.50	47	21,508	0.22%
2022/09/05	1	65.10	1	65.50	65.20	0	21,382	0.00%
2022/09/02	25	65.10	22.4	64.84	64.80	2.6	21,343	0.01%
2022/09/01	10	65.86	12	65.67	65.80	-2	21,248	-0.01%
2022/08/31	8	66.25	10	67.04	66.20	-2	21,323	-0.01%
2022/08/30	55	65.70	13	66.18	66.30	42	21,126	0.20%
2022/08/29	9	63.99	25	62.54	64.40	-16	20,859	-0.08%
2022/08/26	86	65.03	15	64.47	64.20	71	20,704	0.34%
2022/08/25	29	65.08	90.1	64.78	65.00	-61.1	20,571	-0.30%
2022/08/24	11	65.51	15	65.35	65.40	-4	20,454	-0.02%
2022/08/23	2	64.70	1	65.80	65.80	1	20,401	0.00%
2022/08/22	30	65.46	39	65.54	65.00	-9	20,372	-0.04%
2022/08/19	13.1	63.84	5	64.24	63.70	8.1	19,978	0.04%
2022/08/18	11	62.50	5.1	63.09	64.00	5.9	19,698	0.03%
2022/08/17	14.4	62.02	28	61.86	62.00	-13.6	19,495	-0.07%
2022/08/16	55.1	63.75	30	64.99	62.10	25.1	19,317	0.13%
2022/08/15	2	64.25	16	64.33	64.70	-14	18,711	-0.07%
2022/08/12	20	62.21	1	62.60	63.10	19	18,500	0.10%
2022/08/11	19.1	62.19	45	62.42	62.90	-25.9	18,272	-0.14%
2022/08/10	19	60.86	41.1	60.94	61.50	-22.1	17,823	-0.12%
2022/08/09	4	58.90	3	59.37	58.40	1	17,220	0.01%
2022/08/08	2	57.85	3	58.17	58.30	-1	17,080	-0.01%
2022/08/05	1.1	57.68	2	57.60	57.70	-0.9	17,148	-0.01%
2022/08/04	68	57.20	5	57.20	57.30	63	17,228	0.37%
2022/08/03	38	58.48	13	57.48	57.70	25	17,106	0.15%
2022/08/02	18	59.38	6	58.93	58.90	12	16,927	0.07%
2022/08/01	47	58.71	38	58.67	59.10	9	16,851	0.05%
2022/07/29	16	57.20	82	57.43	58.20	-66	16,566	-0.40%
2022/07/28	19	56.36	77	55.67	56.70	-58	15,807	-0.37%
2022/07/27	39	54.31	16	53.98	54.40	23	15,127	0.15%
2022/07/26	11	52.89	3	52.97	53.40	8	15,289	0.05%
2022/07/25	71	53.13	118.1	53.52	52.90	-47.1	15,443	-0.31%	大賣/
2022/07/22	63	55.18	7	54.96	54.80	56	15,678	0.36%
2022/07/21	3.1	53.21	0	0.00	53.90	3.1	15,833	0.02%
2022/07/20	0	0.00	2	54.90	54.10	-2	16,130	-0.01%
2022/07/19	6	54.80	1	54.80	54.60	5	16,269	0.03%
2022/07/18	1	54.40	35	54.59	54.60	-34	16,315	-0.21%
2022/07/15	38	54.89	53	54.75	54.00	-15	16,492	-0.09%
2022/07/14	60	55.60	3	55.37	56.40	57	16,753	0.34%
2022/07/13	29	55.68	58	55.37	54.80	-29	17,209	-0.17%
2022/07/12	78	54.58	56.2	54.35	54.10	21.8	17,341	0.13%
2022/07/11	58	55.01	5	54.22	55.00	53	18,146	0.29%
2022/07/08	24.1	54.92	1	54.30	54.20	23.1	18,223	0.13%
2022/07/07	10.1	54.86	16.1	55.17	55.50	-6	17,929	-0.03%
2022/07/06	5	54.68	4	55.33	54.10	1	17,590	0.01%
2022/07/05	28.1	55.16	21	55.61	54.70	7.1	17,415	0.04%
2022/07/04	20	54.99	15	55.36	55.60	5	16,970	0.03%
2022/07/01	33	55.52	41	55.48	55.50	-8	16,541	-0.05%
2022/06/30	7	55.43	6.1	55.04	55.10	0.9	15,706	0.01%
2022/06/29	3.1	54.66	14	54.66	54.40	-10.9	15,419	-0.07%
2022/06/28	28	55.16	28	55.50	55.00	0	15,986	0.00%
2022/06/27	14	54.34	19	54.53	54.90	-5	14,665	-0.03%
2022/06/24	11	52.62	92	51.39	53.80	-81	13,696	-0.59%
2022/06/23	12	49.12	6	49.18	48.95	6	13,228	0.05%
2022/06/22	77	49.23	1	49.40	49.05	76	13,237	0.57%
2022/06/21	2	47.95	0	0.00	48.55	2	13,481	0.01%
2022/06/20	0	0.00	0.1	47.80	46.90	-0.1	13,750	0.00%
2022/06/17	2.1	47.50	1	47.95	47.95	1.1	14,125	0.01%
2022/06/15	1	48.50	0	0.00	48.05	1	15,203	0.01%
2022/06/10	1	51.20	4	50.98	51.30	-3	16,713	-0.02%
2022/06/09	5	51.00	17.5	51.36	51.10	-12.5	17,198	-0.07%
2022/06/08	0.1	49.90	0	0.00	49.80	0.1	17,165	0.00%
2022/06/07	1	50.50	1	50.30	50.10	0	17,206	0.00%
2022/06/02	0.1	50.30	1	50.30	50.20	-0.9	17,196	-0.01%
2022/06/01	8.1	50.54	0	0.00	50.80	8.1	17,172	0.05%
2022/05/31	1.1	51.37	10	51.55	51.50	-8.9	17,112	-0.05%
2022/05/30	122	50.50	121.2	51.88	51.90	0.8	17,036	0.00%	大買/大賣/
2022/05/27	10.1	49.55	2	49.70	49.80	8.1	16,810	0.05%
2022/05/26	0	0.00	1	50.70	49.40	-1	16,750	-0.01%
2022/05/24	1.1	49.33	0	0.00	49.00	1.1	16,638	0.01%
2022/05/23	0	0.00	0.2	50.00	50.10	-0.2	16,545	0.00%
2022/05/20	0	0.00	1	49.45	48.95	-1	16,469	-0.01%
2022/05/19	3.1	48.44	0	0.00	49.00	3.1	16,405	0.02%
2022/05/18	2.1	49.56	35	49.70	49.45	-32.9	16,350	-0.20%
2022/05/17	35	49.67	2.5	49.57	49.75	32.5	16,270	0.20%
2022/05/16	0	0.00	0.3	49.25	49.45	-0.3	16,202	0.00%
2022/05/13	0	0.00	1	48.90	48.75	-1	16,067	-0.01%
2022/05/12	2	47.20	9	46.71	46.35	-7	15,880	-0.04%
2022/05/11	3.5	48.71	0.3	48.79	48.05	3.3	15,656	0.02%
2022/05/10	4	49.78	3	50.07	49.50	1	15,557	0.01%
2022/05/09	8.1	50.02	8	50.08	50.00	0.1	15,465	0.00%
2022/05/06	0	0.00	0.2	52.50	51.80	-0.2	15,251	0.00%
2022/05/05	1	52.60	0	0.00	52.40	1	15,171	0.01%
2022/05/04	3	52.20	11	52.32	52.60	-8	15,094	-0.05%
2022/05/03	9.1	52.64	6	52.63	52.50	3.1	14,998	0.02%
2022/04/29	7.3	54.36	21	54.75	54.40	-13.8	14,716	-0.09%
2022/04/28	35.2	57.47	72	57.38	55.60	-36.8	14,435	-0.25%
2022/04/27	200	57.12	120.2	56.63	57.00	79.8	13,926	0.57%	大買/大賣/
2022/04/26	7	56.86	8.2	56.76	56.40	-1.2	13,487	-0.01%
2022/04/25	3.1	55.13	7	54.20	54.10	-3.9	12,923	-0.03%
2022/04/22	4	56.63	6	56.45	56.50	-2	12,677	-0.02%
2022/04/21	10.3	56.51	11	56.72	56.30	-0.8	12,534	-0.01%
2022/04/20	36	57.48	26	57.90	57.60	10	12,214	0.08%
2022/04/19	17	57.06	19.1	57.15	57.30	-2.1	11,523	-0.02%
2022/04/18	5.1	55.64	1.1	55.21	55.30	4	10,878	0.04%
2022/04/15	12.1	56.30	31.2	56.27	55.60	-19	10,439	-0.18%
2022/04/14	9	54.92	7.4	55.05	55.50	1.6	9,471	0.02%
2022/04/13	0.1	52.80	1	53.00	52.90	-0.9	9,118	-0.01%
2022/04/12	1	53.00	1	53.30	52.80	0	9,096	0.00%
2022/04/11	2	53.65	0	0.00	53.60	2	8,999	0.02%
2022/04/08	6	52.85	0	0.00	52.90	6	8,831	0.07%
2022/04/07	1.1	53.30	2	52.00	51.60	-0.9	8,700	-0.01%
2022/04/06	2.1	53.65	3	53.60	53.90	-0.9	8,537	-0.01%
2022/04/01	19	53.98	60	53.76	54.00	-41	8,419	-0.49%
2022/03/31	26.1	55.42	18.1	55.35	54.70	8	8,231	0.10%
2022/03/30	16	53.97	19	53.58	54.30	-3	7,199	-0.04%
2022/03/29	11.1	53.85	72	53.86	54.00	-60.9	7,173	-0.85%
2022/03/28	62	54.57	12	54.38	54.70	50	7,042	0.71%
2022/03/25	5	53.76	0.3	53.60	53.80	4.8	6,846	0.07%
2022/03/24	6	54.87	8	55.06	53.70	-2	6,702	-0.03%
2022/03/23	28	54.15	9	54.31	54.70	19	6,272	0.30%
2022/03/22	11.3	53.72	81.3	53.85	54.90	-70.1	5,971	-1.17%
2022/03/21	59	54.04	11	53.67	54.10	48	5,535	0.87%
2022/03/18	23.3	50.76	5	50.82	50.80	18.3	4,688	0.39%
2022/03/17	27	51.07	37	51.27	51.10	-10	4,392	-0.23%
2022/03/16	12	51.60	10	52.09	51.90	2	4,011	0.05%
2022/03/15	3	50.42	54	49.31	49.10	-51	3,156	-1.62%
2022/03/14	56	49.60	9	47.82	50.10	47	2,651	1.77%
2022/03/11	1	44.50	6	45.25	45.55	-5	2,123	-0.24%
2022/03/10	3	43.77	4	43.68	44.45	-1	1,991	-0.05%
2022/03/09	0	0.00	1	41.55	42.25	-1	1,908	-0.05%
2022/03/08	1	41.55	0	0.00	41.50	1	1,950	0.05%
2022/02/25	0	0.00	1.5	41.57	41.80	-1.5	1,986	-0.08%
2022/02/14	1	42.95	0	0.00	42.70	1	2,505	0.04%
2022/02/08	0	0.00	3	43.15	43.70	-3	2,668	-0.11%
2022/01/26	2	41.28	0	0.00	42.00	2	2,682	0.07%
2022/01/25	1	41.40	0	0.00	41.25	1	2,745	0.04%
2022/01/24	1	41.30	1	41.90	41.85	0	2,822	0.00%
2022/01/21	1	42.33	0	0.00	42.30	1	2,841	0.04%
2022/01/19	0	0.00	2	43.25	43.35	-2	2,983	-0.07%
2022/01/14	2	43.83	0	0.00	43.50	2	3,482	0.06%
2022/01/13	1	44.10	0	0.00	44.25	1	4,141	0.02%
2022/01/12	3	44.55	0	0.00	44.35	3	4,166	0.07%
2022/01/07	2	44.75	0	0.00	44.70	2	4,168	0.05%
2022/01/05	0	0.00	1	45.90	45.35	-1	4,189	-0.02%
2022/01/04	2	44.80	0	0.00	45.10	2	4,176	0.05%
2022/01/03	2	45.00	0	0.00	44.85	2	4,206	0.05%
2021/12/29	0.5	45.30	2	45.50	45.35	-1.5	4,370	-0.03%
2021/12/21	1	43.20	1	43.30	43.65	0	5,292	0.00%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/09	1	43.85	0	0.00	43.75	1	5,229	0.02%
2021/12/08	0	0.00	9	44.90	44.30	-9	5,196	-0.17%
2021/12/03	1	44.70	0	0.00	44.95	1	5,122	0.02%
2021/12/02	10	45.56	0	0.00	44.80	10	5,147	0.19%
2021/11/29	1	43.70	1	44.65	44.50	0	5,193	0.00%
2021/11/26	0	0.00	1	45.30	44.70	-1	5,164	-0.02%
2021/11/22	1	45.50	0	0.00	45.55	1	5,109	0.02%
2021/11/19	1	45.50	0	0.00	45.00	1	5,067	0.02%
2021/11/18	1	45.35	0.4	45.55	45.60	0.6	5,047	0.01%
2021/11/17	0	0.00	1	45.45	45.55	-1	5,015	-0.02%
2021/11/16	1	45.45	2.1	45.62	45.65	-1.1	4,981	-0.02%
2021/11/15	0.5	43.88	2	44.00	43.95	-1.5	4,853	-0.03%
2021/11/12	1	43.75	0	0.00	43.60	1	4,821	0.02%
2021/11/11	0	0.00	6	43.23	43.25	-6	4,783	-0.13%
2021/11/10	0	42.30	1	42.25	42.60	-1	4,747	-0.02%
2021/11/09	0	0.00	3	42.50	42.55	-3	4,734	-0.06%
2021/11/08	0	0.00	1	41.60	42.05	-1	4,663	-0.02%
2021/11/05	1	41.20	0	0.00	41.25	1	4,663	0.02%
2021/11/04	1	40.90	0	0.00	40.95	1	4,715	0.02%
2021/11/03	1	41.00	0	0.00	41.15	1	4,743	0.02%
2021/11/02	1	41.20	2	42.08	41.25	-1	4,741	-0.02%
2021/11/01	2	41.60	3.1	42.07	42.05	-1.1	4,685	-0.02%
2021/10/28	1	41.10	3	40.90	41.10	-2	4,626	-0.04%
2021/10/27	4	39.58	0	0.00	39.75	4	4,571	0.09%
2021/10/26	3	39.49	1	40.00	39.35	2	4,630	0.04%
2021/10/25	3	39.97	2	39.98	40.20	1	4,527	0.02%
2021/10/22	7	41.29	2	41.60	41.50	5	4,748	0.11%
2021/10/21	12	41.40	10	41.41	41.30	2	4,695	0.04%
2021/10/20	1	45.70	0	0.00	45.75	1	4,045	0.02%
2021/10/18	1	45.40	0	0.00	45.75	1	4,021	0.02%
2021/10/08	1	47.20	2	47.00	46.90	-1	4,124	-0.02%
2021/10/07	0	0.00	1	47.60	47.80	-1	4,125	-0.02%
2021/10/06	3	47.13	21	47.65	46.50	-18	4,154	-0.43%
2021/10/05	1	45.75	1	46.20	46.20	0	4,050	0.00%
2021/10/04	1	46.30	2	46.53	46.40	-1	4,066	-0.02%
2021/10/01	24	47.56	19	49.32	46.50	5	4,025	0.12%
2021/09/30	9	48.79	13	48.72	48.75	-4	3,694	-0.11%
2021/09/29	70	49.10	75	49.23	48.70	-5	3,488	-0.14%
2021/09/28	0	0.00	1	46.45	47.05	-1	3,193	-0.03%
2021/09/23	0	0.00	1	46.00	46.10	-1	3,285	-0.03%
2021/09/22	1	45.40	0	0.00	45.60	1	3,337	0.03%
2021/09/17	4	45.98	0	0.00	45.90	4	3,451	0.12%
2021/09/16	4	46.86	3	46.60	46.30	1	3,559	0.03%
2021/09/14	1	45.25	0	0.00	45.50	1	3,755	0.03%
2021/09/13	1	45.45	0	0.00	45.45	1	4,211	0.02%
2021/09/10	1	45.50	0	0.00	45.55	1	4,257	0.02%
2021/09/09	1	44.75	0	0.00	45.10	1	4,336	0.02%
2021/09/08	1	44.95	0	0.00	45.00	1	4,384	0.02%
2021/09/06	0	0.00	1	47.85	47.85	-1	4,409	-0.02%
2021/09/02	1	49.00	0	0.00	48.50	1	4,359	0.02%
2021/08/26	1	47.70	0	0.00	47.60	1	4,563	0.02%
2021/08/24	0	0.00	1	47.15	47.35	-1	4,633	-0.02%
2021/08/23	3	46.70	0	0.00	46.90	3	4,666	0.06%
2021/08/20	0	0.00	1	45.55	46.00	-1	4,715	-0.02%
2021/08/19	0	0.00	1	46.15	46.00	-1	4,764	-0.02%
2021/08/16	1	46.60	0	0.00	46.45	1	4,928	0.02%
2021/08/13	0	0.00	1	47.20	47.10	-1	4,912	-0.02%
2021/08/12	1	47.50	0	0.00	47.60	1	4,969	0.02%
2021/08/09	1	49.45	1	49.30	49.20	0	5,268	0.00%
2021/08/06	0	0.00	2	50.20	50.00	-2	5,382	-0.04%
2021/08/05	1	51.00	0	0.00	50.60	1	5,546	0.02%
2021/08/03	1	50.10	0	0.00	50.20	1	5,928	0.02%
2021/07/29	1	50.00	0	0.00	50.20	1	6,132	0.02%
2021/07/28	7	51.14	2	51.25	50.30	5	6,125	0.08%
2021/07/27	1	49.75	2	51.00	51.00	-1	6,037	-0.02%
2021/07/23	2	49.45	2	49.40	49.55	0	6,086	0.00%
2021/07/21	0	0.00	2	49.35	49.05	-2	6,317	-0.03%
2021/07/20	1	50.00	0	0.00	49.80	1	6,381	0.02%
2021/07/16	0	0.00	1	50.30	50.20	-1	6,657	-0.02%
2021/07/14	3	49.12	0	0.00	49.05	3	7,047	0.04%
2021/07/13	0	0.00	5	50.10	49.70	-5	7,214	-0.07%
2021/07/09	5	49.63	0	0.00	49.10	5	7,525	0.07%
2021/07/07	5	50.13	0	0.00	49.90	5	8,285	0.06%
2021/07/05	1	50.00	0	0.00	50.40	1	9,480	0.01%
2021/06/30	0	0.00	1	50.80	50.80	-1	10,034	-0.01%
2021/06/28	2	51.15	1	51.10	51.00	1	10,209	0.01%
2021/06/24	1	52.50	0	0.00	52.30	1	10,163	0.01%
2021/06/23	4	52.55	3	52.60	53.00	1	10,154	0.01%
2021/06/22	2	53.15	7	52.89	53.00	-5	10,174	-0.05%
2021/06/21	1	50.00	2	49.70	50.20	-1	9,833	-0.01%
2021/06/16	4	50.85	0	0.00	49.95	4	10,130	0.04%
2021/06/11	1	49.70	0	0.00	50.00	1	10,559	0.01%
2021/06/10	1	49.05	3	49.10	49.15	-2	10,789	-0.02%
2021/06/09	0.4	48.75	0	0.00	48.70	0.4	11,185	0.00%
2021/06/08	0	0.00	1	50.40	49.40	-1	11,737	-0.01%
2021/06/07	2	49.70	1	49.90	50.00	1	12,061	0.01%
2021/06/04	1	50.30	4	51.20	50.30	-3	12,105	-0.02%
2021/06/03	2	50.65	5	50.90	50.70	-3	12,176	-0.02%
2021/06/02	4	50.93	3	51.13	51.00	1	12,397	0.01%
2021/05/31	1	51.50	4	51.28	51.20	-3	13,051	-0.02%
2021/05/28	1.4	51.18	5	51.36	51.20	-3.7	13,746	-0.03%
2021/05/27	4	50.40	1	50.10	51.50	3	13,815	0.02%
2021/05/26	1	49.60	1	50.00	50.40	0	13,869	0.00%
2021/05/25	0	0.00	4	49.51	49.80	-4	13,915	-0.03%
2021/05/24	4	47.93	5	48.60	48.35	-1	14,033	-0.01%
2021/05/21	1	48.00	3	47.80	48.10	-2	14,176	-0.01%
2021/05/20	6	48.34	4	47.69	47.55	2	14,394	0.01%
2021/05/19	2	47.78	13	47.90	48.80	-11	14,474	-0.08%
2021/05/18	11	45.65	1	47.35	47.45	10	14,584	0.07%
2021/05/17	11	46.04	15	43.72	44.65	-4	14,712	-0.03%
2021/05/14	6	49.07	9	48.71	47.50	-3	14,647	-0.02%
2021/05/13	5	47.50	1	47.10	47.00	4	14,627	0.03%
2021/05/12	8	45.62	7	46.43	45.75	1	14,724	0.01%
2021/05/11	6	49.88	9	49.22	49.20	-3	14,627	-0.02%
2021/05/06	2	52.25	7	51.83	51.70	-5	15,779	-0.03%
2021/05/05	2	50.00	1	49.70	49.50	1	15,623	0.01%
2021/05/04	19	49.21	12	48.93	49.35	7	15,716	0.04%
2021/05/03	11	52.37	4	52.05	52.00	7	15,725	0.04%
2021/04/29	5	53.32	0	0.00	53.50	5	15,766	0.03%
2021/04/28	9	53.62	2	53.90	53.50	7	15,790	0.04%
2021/04/27	6	54.05	0	0.00	54.10	6	15,841	0.04%
2021/04/26	1	54.00	7	54.26	54.20	-6	15,879	-0.04%
2021/04/23	3	53.90	10	53.93	53.70	-7	16,025	-0.04%
2021/04/22	13	54.76	3	57.20	54.10	10	16,084	0.06%
2021/04/21	11	56.66	10	56.87	56.30	1	15,904	0.01%
2021/04/20	11	55.59	0	0.00	56.00	11	15,756	0.07%
2021/04/19	13	56.30	19	56.17	56.30	-6	15,798	-0.04%
2021/04/16	0	0.00	19	55.21	56.10	-19	15,903	-0.12%
2021/04/15	3	53.97	16	54.04	53.70	-13	15,762	-0.08%
2021/04/14	20	53.69	36	54.61	54.10	-16	15,998	-0.10%
2021/04/13	4	57.28	11	57.48	55.40	-7	16,006	-0.04%
2021/04/12	45	56.94	14	56.91	56.40	31	15,934	0.19%
2021/04/09	22	56.03	11	56.81	57.30	11	16,319	0.07%
2021/04/08	1	55.10	8	55.29	54.30	-7	16,049	-0.04%
2021/04/07	5	53.98	0	0.00	54.40	5	16,015	0.03%
2021/04/06	3	53.20	3	53.17	53.40	0	16,165	0.00%
2021/04/01	5	52.52	0	0.00	52.70	5	16,164	0.03%
2021/03/31	5	53.46	1	52.90	52.80	4	16,177	0.02%
2021/03/30	1	53.10	5	53.14	53.50	-4	16,210	-0.02%
2021/03/29	8	53.11	8	53.61	53.50	0	16,443	0.00%
2021/03/26	1	52.10	6	52.57	52.60	-5	16,622	-0.03%
2021/03/25	35	52.29	34	52.45	51.80	1	16,865	0.01%
2021/03/24	4	53.25	1	53.50	53.20	3	17,349	0.02%
2021/03/23	2	54.30	2	53.90	53.90	0	17,498	0.00%
2021/03/22	9	53.36	1	53.50	53.20	8	17,696	0.05%
2021/03/19	2	54.15	50	54.30	54.00	-48	18,236	-0.26%
2021/03/18	102	55.69	55	55.09	55.00	47	18,672	0.25%	大買/
2021/03/17	13	54.22	5	54.56	53.80	8	19,532	0.04%
2021/03/16	17	55.18	3	56.00	54.70	14	20,212	0.07%
2021/03/15	6	55.62	44	55.81	55.10	-38	20,601	-0.18%
2021/03/12	65	54.94	83	54.86	54.60	-18	21,284	-0.08%
2021/03/11	0	0.00	7	53.20	53.10	-7	21,124	-0.03%
2021/03/10	0	0.00	8	52.10	52.00	-8	21,286	-0.04%
2021/03/09	6	52.92	1	52.30	51.80	5	21,847	0.02%
2021/03/08	26	52.32	6	52.43	51.90	20	21,986	0.09%
2021/03/05	4	51.30	23	51.47	51.40	-19	22,218	-0.09%
2021/03/04	20	53.57	13	53.12	52.70	7	22,943	0.03%
2021/03/03	31	52.87	28.4	52.98	53.90	2.6	23,991	0.01%
2021/03/02	1	50.20	0	0.00	50.20	1	24,507	0.00%
2021/02/26	17	50.14	2	50.15	50.10	15	26,263	0.06%
2021/02/25	5	50.54	2	50.65	50.40	3	26,622	0.01%
2021/02/24	20	50.55	30	51.05	50.40	-10	26,877	-0.04%
2021/02/23	5	51.26	2	51.45	51.70	3	27,023	0.01%
2021/02/22	15	50.73	3	50.70	51.40	12	27,601	0.04%
2021/02/19	10	49.78	0	0.00	50.00	10	27,761	0.04%
2021/02/18	9	50.26	7	50.14	50.50	2	27,860	0.01%
2021/02/17	2	49.20	1	49.10	49.30	1	27,884	0.00%
2021/02/05	1	47.15	0	0.00	47.55	1	27,902	0.00%
2021/02/04	1	47.35	0	0.00	47.45	1	28,067	0.00%
2021/02/03	1	48.20	1	47.40	47.20	0	28,193	0.00%
2021/02/02	1	46.75	1	47.00	46.70	0	28,299	0.00%
2021/02/01	31	46.97	21	47.73	46.75	10	28,457	0.04%
2021/01/29	34	48.85	64	49.14	47.90	-30	28,128	-0.11%
2021/01/28	25	47.14	20	47.33	46.55	5	28,220	0.02%
2021/01/27	1	47.35	5	47.32	47.70	-4	28,560	-0.01%
2021/01/26	21	47.71	17	48.18	47.15	4	29,167	0.01%
2021/01/22	6	46.55	6	46.38	46.45	0	30,115	0.00%
2021/01/20	6	46.09	0	0.00	45.30	6	32,476	0.02%
2021/01/19	6	48.09	1	48.10	47.55	5	32,656	0.02%
2021/01/18	4	47.31	2.1	45.82	47.65	1.9	33,008	0.01%
2021/01/15	3	47.42	0	0.00	47.05	3	33,369	0.01%
2021/01/14	1	48.05	1	48.60	48.10	0	33,472	0.00%
2021/01/13	3	47.88	7	48.37	48.20	-4	33,635	-0.01%
2021/01/12	6.1	48.51	0	0.00	48.25	6.1	33,857	0.02%
2021/01/11	3	49.88	2	49.40	49.45	1	34,026	0.00%
2021/01/07	4	48.59	3	48.60	47.75	1	34,457	0.00%
2021/01/06	19	47.67	1	47.65	47.10	18	35,051	0.05%
2021/01/05	6	48.72	0	0.00	48.65	6	35,154	0.02%
2021/01/04	12	49.49	2	50.23	49.10	10	35,607	0.03%
2020/12/31	14	54.20	0	0.00	53.60	14	35,064	0.04%
2020/12/30	1	55.40	21	56.39	56.20	-20	34,948	-0.06%
2020/12/29	25	55.80	2	57.05	55.90	23	35,653	0.06%
2020/12/28	1	55.10	8	55.71	55.20	-7	35,848	-0.02%
2020/12/25	6	54.67	10	55.14	54.60	-4	36,510	-0.01%
2020/12/24	2	54.80	7	55.56	54.70	-5	36,688	-0.01%
2020/12/23	6	55.27	3	54.93	54.30	3	36,828	0.01%
2020/12/22	8	53.50	0	0.00	53.10	8	37,382	0.02%
2020/12/21	10	55.25	2	54.60	55.50	8	37,567	0.02%
2020/12/18	3	54.63	31	55.72	55.80	-28	38,202	-0.07%
2020/12/17	5	52.86	0	0.00	53.00	5	38,116	0.01%
2020/12/16	0	0.00	1	53.50	54.20	-1	38,160	0.00%
2020/12/15	9	52.67	8	54.21	51.80	1	38,056	0.00%
2020/12/14	22	56.10	6	55.00	55.60	16	37,801	0.04%
2020/12/11	9	57.80	9	59.88	55.80	0	37,521	0.00%
2020/12/10	24	62.94	14	63.44	61.70	10	36,688	0.03%
2020/12/09	20	62.57	78	61.44	63.30	-58	36,539	-0.16%
2020/12/08	55	61.48	68	59.65	61.50	-13	37,342	-0.03%
2020/12/07	60	58.23	111	57.88	58.20	-51	37,134	-0.14%	大賣/
2020/12/04	24	56.81	6	56.40	57.30	18	37,103	0.05%
2020/12/03	49	59.36	54	58.84	58.30	-5	37,234	-0.01%
2020/12/02	0	0.00	2	57.55	57.40	-2	37,364	-0.01%
2020/12/01	11	58.59	2	58.25	58.00	9	38,275	0.02%
2020/11/30	8	57.84	28	57.61	58.50	-20	38,300	-0.05%
2020/11/27	23	58.46	179	57.22	56.70	-156	37,928	-0.41%	大賣/鉅額交易
2020/11/26	16	55.96	9	56.13	55.60	7	37,034	0.02%
2020/11/25	25	55.16	121	54.56	56.10	-96	36,177	-0.27%	大賣/
2020/11/24	10	51.26	6	51.43	51.00	4	34,519	0.01%
2020/11/23	6	49.65	7	49.65	50.90	-1	34,095	0.00%
2020/11/20	20	49.74	2	49.65	49.65	18	33,763	0.05%
2020/11/19	17	50.88	34	51.06	50.30	-17	33,458	-0.05%
2020/11/18	2	48.33	11	48.69	49.75	-9	32,719	-0.03%
2020/11/17	9	48.06	1	48.35	47.65	8	32,390	0.02%
2020/11/16	7	47.74	2	48.05	47.55	5	32,271	0.02%
2020/11/13	4	47.99	9	48.20	48.55	-5	32,114	-0.02%
2020/11/12	4	48.13	0	0.00	47.20	4	32,031	0.01%
2020/11/11	7	49.06	13	48.10	48.65	-6	32,081	-0.02%
2020/11/10	5	48.48	7	48.04	48.80	-2	32,097	-0.01%
2020/11/09	2	50.35	15	50.16	49.85	-13	31,720	-0.04%
2020/11/06	2	49.85	2	49.75	50.00	0	31,373	0.00%
2020/11/05	113	50.53	78	50.22	50.20	35	31,123	0.11%	大買/
2020/11/04	4	49.09	42	49.37	49.00	-38	30,304	-0.13%
2020/11/03	64	49.87	46	49.91	49.60	18	29,905	0.06%
2020/11/02	10	48.66	8	48.72	49.05	2	29,259	0.01%
2020/10/30	16	50.41	57	51.43	48.15	-41	28,635	-0.14%
2020/10/29	109	52.13	100	51.50	51.90	9	27,928	0.03%	大買/
2020/10/28	239	51.45	198	51.99	53.00	41	27,143	0.15%	大買/大賣/
2020/10/27	62	49.79	56	49.25	48.75	6	25,399	0.02%
2020/10/26	34	49.61	38	49.35	49.45	-4	25,117	-0.02%
2020/10/23	45	47.98	83	47.74	49.00	-38	24,608	-0.15%
2020/10/22	30	46.35	29	45.82	47.00	1	24,019	0.00%
2020/10/21	3	46.10	1	46.05	46.10	2	23,783	0.01%
2020/10/20	27	45.90	21	45.92	45.90	6	23,587	0.03%
2020/10/19	24	47.43	19	47.80	47.25	5	23,359	0.02%
2020/10/16	43	48.37	54	48.26	47.40	-11	23,270	-0.05%
2020/10/15	22	49.92	131	49.48	49.30	-109	22,868	-0.48%	大賣/鉅額交易
2020/10/14	38	50.97	59	50.17	50.70	-21	22,361	-0.09%
2020/10/13	27	48.81	8	48.61	49.40	19	21,443	0.09%
2020/10/12	83	48.88	20	48.81	49.40	63	20,980	0.30%
2020/10/08	7	46.59	2	47.10	47.00	5	20,214	0.02%
2020/10/07	40	46.73	6	46.51	46.55	34	19,873	0.17%
2020/10/06	67	46.60	36	46.44	46.90	31	19,520	0.16%
2020/10/05	86	43.85	1	43.80	45.60	85	18,668	0.46%
2020/09/30	15	43.79	3	43.22	42.70	12	18,081	0.07%
2020/09/29	2	41.95	0	0.00	41.65	2	17,218	0.01%
2020/09/28	6	42.67	1	42.85	43.10	5	16,997	0.03%
2020/09/25	34	43.72	0	0.00	42.65	34	16,664	0.20%
2020/09/24	4	45.88	2	46.15	44.75	2	15,808	0.01%
2020/09/23	17	46.71	42	46.17	47.10	-25	15,373	-0.16%
2020/09/22	5	49.26	9	48.66	48.40	-4	14,434	-0.03%
2020/09/21	8	51.75	22	52.40	51.50	-14	13,840	-0.10%
2020/09/18	14	52.10	0	0.00	51.20	14	13,532	0.10%
2020/09/17	5	51.54	11	53.11	51.30	-6	13,284	-0.05%
2020/09/16	2	51.50	5	50.90	51.60	-3	12,833	-0.02%
2020/09/15	2	52.10	3	51.83	52.00	-1	12,553	-0.01%
2020/09/14	16	50.08	5	51.26	51.50	11	12,216	0.09%
2020/09/11	37	54.15	243	56.45	52.40	-206	11,514	-1.79%	大賣/鉅額交易
2020/09/10	210	50.65	117	49.52	53.40	93	10,049	0.93%	大買/大賣/
2020/09/09	110	49.78	2	49.45	49.75	108	9,160	1.18%	大買/鉅額交易
2020/09/08	27	50.96	12	48.60	48.50	15	8,760	0.17%
2020/09/07	23	49.08	22.9	50.27	51.00	0.1	8,130	0.00%
2020/09/04	34	44.87	59	44.76	46.60	-25	7,381	-0.34%
2020/09/03	55	43.14	4	43.21	44.30	51	6,205	0.82%
2020/09/02	28	40.22	3	41.12	42.15	25	5,672	0.44%
2020/09/01	139	39.33	8	39.32	39.95	131	5,137	2.55%	大買/鉅額交易
2020/08/31	62	36.85	1	38.00	37.60	61	4,513	1.35%
2020/08/28	4	34.33	14	34.11	34.55	-10	4,125	-0.24%
2020/08/27	3	33.00	2	33.03	33.00	1	3,918	0.03%
2020/08/26	1	32.40	0	0.00	32.60	1	3,893	0.03%
2020/08/25	2	32.98	0	0.00	32.75	2	3,897	0.05%
2020/08/19	0	0.00	2	34.10	34.25	-2	3,841	-0.05%
2020/08/18	5	34.52	1	34.05	34.05	4	3,756	0.11%
2020/08/17	0	0.00	30	32.50	34.50	-30	3,596	-0.83%
2020/08/14	25	31.27	0	0.00	31.40	25	3,273	0.76%
2020/08/12	1	30.85	2	30.88	31.25	-1	3,091	-0.03%
2020/08/10	4	31.05	1	30.80	31.10	3	3,180	0.09%
2020/08/06	0	0.00	10	30.75	30.90	-10	3,250	-0.31%
2020/08/05	0	0.00	3	30.80	30.90	-3	3,318	-0.09%
2020/08/04	3	30.80	0	0.00	30.90	3	3,392	0.09%
2020/08/03	0	0.00	18	30.81	30.90	-18	3,406	-0.53%
2020/07/31	0	0.00	4	30.55	30.60	-4	3,347	-0.12%
2020/07/30	2	29.70	0	0.00	30.45	2	3,316	0.06%
2020/07/28	2	29.35	0	0.00	29.10	2	3,251	0.06%
2020/07/27	1	29.85	0	0.00	29.65	1	3,272	0.03%
2020/07/24	6	30.44	0	0.00	30.35	6	3,252	0.18%
2020/07/23	20	30.67	3.1	31.40	31.55	16.9	3,207	0.53%
2020/07/22	10	29.90	2	29.50	30.75	8	3,084	0.26%
2020/07/21	0	0.00	1	29.00	28.90	-1	2,817	-0.04%
2020/07/17	1	28.75	0	0.00	28.70	1	2,808	0.04%
2020/07/16	2	28.90	0	0.00	29.00	2	2,818	0.07%
2020/07/15	0	0.00	1	29.40	28.90	-1	2,787	-0.04%
2020/07/14	1.6	28.71	0	0.00	28.70	1.6	2,724	0.06%
2020/07/03	0	0.00	0.3	28.00	28.05	-0.3	2,658	-0.01%
2020/06/22	1	27.15	0	0.00	27.55	1	2,750	0.04%
2020/06/15	0	0.00	3	27.70	27.40	-3	2,895	-0.10%
2020/06/12	3	27.35	0	0.00	27.40	3	2,906	0.10%
2020/06/09	0	0.00	1	29.00	29.00	-1	2,968	-0.03%
2020/06/08	0	0.00	1	29.30	29.05	-1	3,081	-0.03%
2020/06/05	0	0.00	6	29.18	29.20	-6	3,054	-0.20%
2020/06/02	3	28.15	0	0.00	28.15	3	3,074	0.10%
2020/05/29	0	0.00	50	29.00	28.50	-50	3,015	-1.66%
2020/05/28	50	29.10	0	0.00	29.20	50	2,941	1.70%
2020/05/27	0	0.00	5	28.10	28.00	-5	2,845	-0.18%
2020/05/25	0	0.00	3	27.75	27.70	-3	2,892	-0.10%
2020/05/22	0	0.00	1	27.40	27.40	-1	2,924	-0.03%
2020/05/21	2	27.60	5	27.75	27.65	-3	2,917	-0.10%
2020/05/20	0	0.00	2	27.63	27.60	-2	2,918	-0.07%
2020/05/19	3	27.97	1	27.85	27.70	2	2,894	0.07%
2020/05/18	2	27.43	1	27.45	27.55	1	2,857	0.03%
2020/05/15	8	27.36	7	27.75	27.55	1	2,868	0.03%
2020/05/14	10	27.60	15	27.15	27.50	-5	2,833	-0.18%
2020/05/13	2	27.23	2	27.23	27.50	0	2,818	0.00%
2020/05/12	17	26.97	4	27.28	27.65	13	2,768	0.47%
2020/05/11	1	27.15	0	0.00	27.20	1	2,698	0.04%
2020/05/06	1	25.15	0	0.00	25.05	1	2,663	0.04%
2020/05/05	1	25.20	0	0.00	25.35	1	2,800	0.04%
2020/04/29	1	25.30	0	0.00	25.00	1	2,926	0.03%
2020/04/28	2	25.00	0	0.00	24.95	2	2,994	0.07%
2020/04/22	1	23.60	6	23.65	23.60	-5	3,514	-0.14%
2020/04/21	5	23.95	0	0.00	23.60	5	3,509	0.14%
2020/04/17	1	24.45	0	0.00	24.40	1	3,533	0.03%
2020/04/14	1	23.75	0	0.00	23.80	1	3,675	0.03%
2020/04/13	2	23.75	0	0.00	23.55	2	3,712	0.05%
2020/03/16	2	22.30	0	0.00	22.20	2	3,825	0.05%
2020/03/13	0	0.00	4	21.60	22.35	-4	3,768	-0.11%
2020/03/12	15	23.28	54	23.47	23.45	-39	3,674	-1.06%
2020/03/11	0	0.00	1	24.60	24.60	-1	3,549	-0.03%
2020/03/04	3	26.15	0	0.00	26.10	3	3,463	0.09%
2020/02/27	3	26.33	0	0.00	26.00	3	3,421	0.09%
2020/02/19	10	27.20	0	0.00	27.50	10	3,185	0.31%
2020/02/14	20	27.48	3	27.25	27.45	17	3,146	0.54%
2020/02/13	5	27.85	1	27.80	27.55	4	3,075	0.13%
2020/02/12	6	28.00	0	0.00	28.05	6	3,030	0.20%
2020/02/11	2	28.05	3	28.15	28.05	-1	2,997	-0.03%
2020/02/10	2	28.00	1	28.20	28.20	1	2,951	0.03%
2020/02/07	4	28.33	10	28.75	28.40	-6	2,903	-0.21%
2020/02/06	5	28.53	3	28.40	28.70	2	2,842	0.07%
2020/02/04	0	0.00	10	27.45	27.60	-10	2,610	-0.38%
2020/02/03	6	26.65	0	0.00	26.90	6	2,527	0.24%
2020/01/31	10	27.30	0	0.00	27.05	10	2,446	0.41%
2020/01/20	0	0.00	14	27.66	27.75	-14	2,227	-0.63%
2020/01/17	16	27.76	12	27.65	27.15	4	2,170	0.18%
2020/01/16	4	27.59	3	28.10	27.85	1	2,020	0.05%
2020/01/15	0	0.00	2	26.15	26.10	-2	1,757	-0.11%
2020/01/14	12	26.18	0	0.00	26.05	12	1,750	0.69%
2020/01/13	0	0.00	18	25.95	25.95	-18	1,732	-1.04%
2020/01/10	3	26.12	18	26.13	26.00	-15	1,698	-0.88%
2020/01/09	18	26.13	0	0.00	26.45	18	1,620	1.11%
2020/01/08	0	0.00	12	25.10	25.15	-12	1,500	-0.80%
2020/01/07	1	25.40	2	25.20	25.45	-1	1,445	-0.07%
2020/01/03	17	25.63	80	25.48	25.60	-63	1,351	-4.66%
2020/01/02	85	25.53	0	0.00	25.55	85	1,251	6.79%
2019/12/31	12	24.41	8	24.23	24.30	4	1,110	0.36%
2019/12/30	5	22.90	1	22.90	22.90	4	916	0.44%
2019/12/24	2	22.43	0	0.00	22.45	2	856	0.23%
2019/12/23	0	0.00	5	22.25	22.20	-5	832	-0.60%
2019/12/13	1	21.85	11	21.68	21.70	-10	721	-1.39%
2019/12/03	0	0.00	5	21.25	21.25	-5	661	-0.76%
2019/11/20	0	0.00	10	21.35	21.35	-10	646	-1.55%
2019/11/13	16	20.95	0	0.00	20.85	16	568	2.81%
2019/11/08	2	20.55	0	0.00	20.60	2	527	0.38%
2019/11/05	0	0.00	10	20.50	20.50	-10	529	-1.89%
2019/10/21	1	20.55	0	0.00	20.45	1	567	0.18%
2019/09/20	5	20.40	0	0.00	20.50	5	637	0.78%
2019/08/27	2	20.90	0	0.00	20.85	2	674	0.30%
2019/08/26	2	20.80	0	0.00	20.90	2	651	0.31%
2019/08/22	10	21.00	0	0.00	21.00	10	632	1.58%
2019/08/01	5	21.00	0	0.00	20.95	5	894	0.56%
2019/07/30	2	21.10	0	0.00	21.00	2	897	0.22%
2019/07/25	0	0.00	0.8	21.00	21.10	-0.8	907	-0.08%
2019/07/24	0.3	20.90	0	0.00	20.95	0.3	907	0.03%
2019/05/16	0	0.00	1	21.00	21.05	-1	733	-0.14%
2019/05/06	0	0.00	1	20.80	20.80	-1	549	-0.18%
2019/05/02	5	20.95	0	0.00	20.95	5	526	0.95%
2019/04/25	1	21.00	0	0.00	20.95	1	499	0.20%
2019/03/27	1	20.60	0	0.00	20.60	1	400	0.25%
2019/03/12	0	0.00	5	20.45	20.45	-5	408	-1.22%
2019/01/04	0	0.00	2	19.05	19.05	-2	600	-0.33%
2018/10/31	0	0.00	10.3	20.20	20.30	-10.3	1,076	-0.95%
2018/10/23	0	0.00	13	20.32	20.25	-13	1,056	-1.23%
2018/10/19	0	0.00	1	20.95	20.95	-1	1,054	-0.09%
2018/10/18	0	0.00	17	20.56	20.50	-17	1,042	-1.63%
2018/10/16	1	20.60	0	0.00	20.60	1	1,065	0.09%
2018/10/12	0	0.00	2	20.50	20.90	-2	1,065	-0.19%
2018/10/11	0	0.00	2	20.55	20.15	-2	1,099	-0.18%
2018/10/09	1	20.95	0	0.00	20.85	1	1,090	0.09%
2018/10/08	10	21.15	0	0.00	21.20	10	1,085	0.92%
2018/10/04	23	21.62	0	0.00	21.65	23	1,037	2.22%
2018/08/29	1	20.55	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	1	21.50	21.40	-1	1,159	-0.09%
2018/08/27	0	0.00	10	21.45	21.45	-10	1,131	-0.88%
2018/08/24	1	21.20	0	0.00	21.30	1	1,117	0.09%
2018/08/10	1	21.40	0	0.00	21.30	1	1,191	0.08%
2018/07/25	0	0.00	1	21.70	21.70	-1	1,311	-0.08%
2018/07/24	1	21.70	0	0.00	21.60	1	1,317	0.08%
2018/07/18	0	0.00	5	21.50	21.35	-5	1,331	-0.38%
2018/07/17	0	0.00	5	21.45	21.35	-5	1,313	-0.38%
2018/06/29	0	0.00	2	20.90	21.00	-2	2,173	-0.09%
2018/06/14	2	21.40	0	0.00	21.20	2	2,592	0.08%
2018/06/05	2	21.05	0	0.00	21.00	2	2,482	0.08%
2018/06/04	1	21.15	0	0.00	21.20	1	2,475	0.04%
2018/05/22	10	21.40	0	0.00	21.10	10	2,404	0.42%
2018/05/07	1	20.55	0	0.00	20.55	1	2,420	0.04%
2018/04/26	1	21.30	0	0.00	21.30	1	2,431	0.04%
2018/04/17	5	22.10	0	0.00	21.85	5	2,361	0.21%
2018/04/16	5	22.70	0	0.00	22.55	5	2,358	0.21%
2018/04/13	0	0.00	2	22.70	22.40	-2	2,328	-0.09%
2018/04/12	0	0.00	20	22.60	22.85	-20	2,309	-0.87%
2018/04/11	20	23.45	0	0.00	23.30	20	2,292	0.87%
2018/04/10	3	23.48	13	23.14	22.80	-10	2,251	-0.44%
2018/04/09	10	23.87	8	24.00	24.40	2	2,110	0.09%
2018/04/03	0	0.00	18	22.38	22.70	-18	1,772	-1.02%
2018/03/31	25	21.96	7	21.80	22.00	18	1,676	1.07%
2018/03/30	1	23.00	1	22.55	22.00	0	1,650	0.00%
2018/03/29	30	21.07	23	21.39	21.60	7	1,451	0.48%
2018/03/27	0	0.00	2	20.65	20.65	-2	1,464	-0.14%
2018/03/23	2	20.18	2	20.25	20.25	0	1,804	0.00%
2018/03/22	1	20.50	0	0.00	20.40	1	1,880	0.05%
2018/03/08	1	20.10	1	20.20	20.10	0	2,079	0.00%
2018/02/23	0	0.00	1	20.35	20.45	-1	2,817	-0.04%
2018/02/12	0	0.00	1	19.90	19.95	-1	2,850	-0.04%
2018/02/07	1	20.05	0	0.00	20.05	1	2,834	0.04%
2018/02/01	1	21.05	0	0.00	21.05	1	2,868	0.03%
2018/01/25	1	21.55	0	0.00	21.55	1	2,995	0.03%
2018/01/19	0	0.00	36	22.10	21.95	-36	3,046	-1.18%
2018/01/17	2	22.38	1	22.40	22.40	1	3,080	0.03%
2018/01/16	0	0.00	4	22.05	22.05	-4	3,072	-0.13%
2018/01/11	1	21.60	0	0.00	21.75	1	3,218	0.03%
2018/01/10	3	22.35	4	22.00	21.90	-1	3,220	-0.03%
2018/01/09	0	0.00	2	22.20	22.25	-2	3,212	-0.06%
2018/01/08	0	0.00	1	22.25	22.20	-1	3,341	-0.03%
2018/01/05	0	0.00	1	22.35	22.45	-1	3,405	-0.03%
2018/01/03	0	0.00	5	22.50	22.45	-5	3,390	-0.15%
2018/01/02	0	0.00	3	22.33	22.60	-3	3,400	-0.09%