中興電 (1513)-安泰券商分點個股進出

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
165.0
漲跌
▼2.5
漲幅
-1.49%
成交量
9,951張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:13:35(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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/22	4	166.50	2	165.25	165.00	2	49,386	0.00%
2024/05/21	0	0.00	1	168.00	167.50	-1	49,850	0.00%
2024/05/20	2	170.50	1	169.50	169.50	1	50,543	0.00%
2024/05/17	1	169.50	4	168.50	170.50	-3	50,957	-0.01%
2024/05/16	2	170.00	3	170.83	169.00	-1	51,868	0.00%
2024/05/15	1	169.00	5	169.20	168.00	-4	52,426	-0.01%
2024/05/14	2.1	168.48	1	168.00	167.00	1.1	52,511	0.00%
2024/05/13	5.3	168.51	10	171.20	167.50	-4.7	52,430	-0.01%
2024/05/10	3.1	180.44	3	178.83	178.00	0.1	52,537	0.00%
2024/05/09	8	180.88	0.2	183.75	179.50	7.8	52,796	0.01%
2024/05/08	8.3	184.54	60	184.00	184.00	-51.7	52,697	-0.10%
2024/05/07	5	179.50	6	178.08	180.00	-1	52,419	0.00%
2024/05/06	4.2	176.60	7.4	177.80	177.50	-3.2	52,282	-0.01%
2024/05/03	2.2	179.73	2	178.00	178.50	0.2	52,072	0.00%
2024/05/02	2.6	184.81	0.5	182.00	181.50	2.1	51,753	0.00%
2024/04/30	5.4	184.85	3	183.17	184.00	2.4	51,643	0.00%
2024/04/29	2.2	187.40	9	186.89	186.00	-6.8	51,533	-0.01%
2024/04/26	3	192.00	2	192.75	188.50	1	51,334	0.00%
2024/04/25	1.2	191.67	4	192.25	191.00	-2.8	51,103	-0.01%
2024/04/24	2	190.50	5	192.70	194.50	-3	50,876	-0.01%
2024/04/23	7	188.29	3	187.67	188.50	4	50,409	0.01%
2024/04/22	12.1	195.50	14.3	192.49	185.00	-2.3	49,867	0.00%
2024/04/19	14.4	199.14	123	191.79	197.50	-108.7	49,722	-0.22%	大賣/鉅額交易
2024/04/18	29	208.19	12	204.58	203.50	17	48,651	0.03%
2024/04/17	15	201.67	19	205.08	209.50	-4	47,241	-0.01%
2024/04/16	14.4	193.71	29.1	193.33	190.50	-14.7	46,063	-0.03%
2024/04/15	33.2	205.12	25.2	207.37	203.00	8	45,031	0.02%
2024/04/12	75.1	204.27	42.1	204.38	212.00	33	43,106	0.08%
2024/04/11	36	191.56	36.2	191.56	193.00	-0.2	41,192	0.00%
2024/04/10	16	183.88	4	184.50	183.00	12	39,715	0.03%
2024/04/09	63	185.60	11.2	186.18	185.00	51.9	38,905	0.13%
2024/04/08	27	180.76	6	181.67	182.00	21	37,888	0.06%
2024/04/03	0.2	178.00	1	178.50	178.50	-0.8	37,537	0.00%
2024/04/02	5.1	178.98	5	179.60	178.50	0.1	37,896	0.00%
2024/04/01	9	179.56	5.1	178.83	177.50	4	37,647	0.01%
2024/03/29	8.2	177.44	7	178.71	179.50	1.2	37,363	0.00%
2024/03/28	7	179.00	9	178.78	177.00	-2	37,041	-0.01%
2024/03/27	61.3	180.21	7	180.29	176.00	54.3	36,624	0.15%
2024/03/26	21.4	191.10	57.7	190.08	187.00	-36.4	35,782	-0.10%
2024/03/25	11.5	186.13	16.1	186.71	185.00	-4.6	34,312	-0.01%
2024/03/22	7.1	180.10	6	179.92	177.50	1.1	33,672	0.00%
2024/03/21	10	182.60	12	183.08	181.50	-2	33,132	-0.01%
2024/03/20	11.2	177.85	6	176.67	177.00	5.2	32,525	0.02%
2024/03/19	14.1	181.75	13	182.12	180.00	1.1	32,176	0.00%
2024/03/18	12	177.00	24	178.58	178.50	-12	31,332	-0.04%
2024/03/15	12	172.13	7	170.71	169.50	5	30,161	0.02%
2024/03/14	15	171.37	9.1	170.53	173.00	5.9	29,428	0.02%
2024/03/13	46.5	174.64	38.1	176.58	173.50	8.4	28,573	0.03%
2024/03/12	16.3	165.12	32	170.30	170.00	-15.7	27,673	-0.06%
2024/03/11	1	161.50	1	163.50	164.50	0	27,174	0.00%
2024/03/08	11	165.04	7	165.93	161.50	4	27,954	0.01%
2024/03/07	5	170.50	3.1	170.35	171.00	1.9	27,655	0.01%
2024/03/06	2	169.25	11	172.86	174.00	-9	27,315	-0.03%
2024/03/05	11	170.54	11	171.00	169.00	0	26,916	0.00%
2024/03/04	24	169.02	7.2	167.06	167.00	16.8	26,085	0.06%
2024/03/01	27.2	173.29	31	171.07	171.00	-3.8	25,637	-0.01%
2024/02/29	11	162.29	13.5	166.56	171.00	-2.5	25,071	-0.01%
2024/02/27	6.2	156.68	11.6	157.42	155.50	-5.4	24,554	-0.02%
2024/02/26	35	153.23	21.3	154.92	153.00	13.7	23,116	0.06%
2024/02/23	14	142.43	24.1	141.48	143.00	-10.1	21,278	-0.05%
2024/02/22	15	132.60	6.3	133.48	133.50	8.7	20,025	0.04%
2024/02/21	14	130.68	20	132.08	132.50	-6	19,435	-0.03%
2024/02/20	18	127.27	4	127.38	128.00	14	18,717	0.08%
2024/02/19	24	131.40	8	130.38	129.50	16	18,222	0.09%
2024/02/16	3	125.17	18	127.17	129.00	-15	17,327	-0.09%
2024/02/15	5.2	121.67	1	120.00	120.50	4.2	16,675	0.02%
2024/02/05	3	122.83	1	123.00	122.50	2	16,458	0.01%
2024/02/02	4	126.38	6.2	127.94	124.50	-2.2	16,382	-0.01%
2024/02/01	1	124.50	18	121.36	126.00	-17	15,842	-0.11%
2024/01/30	62.2	118.54	2	118.75	118.50	60.2	15,427	0.39%
2024/01/29	0.2	120.00	1	120.00	120.50	-0.8	15,401	-0.01%
2024/01/26	10	119.00	0	0.00	119.00	10	15,358	0.07%
2024/01/25	1	118.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	1	119.50	2	120.75	119.50	-1	15,377	-0.01%
2024/01/23	6.1	120.75	3	120.67	120.50	3.1	15,353	0.02%
2024/01/22	2	116.00	13	117.27	118.50	-11	15,229	-0.07%
2024/01/19	13	115.96	0	0.00	115.50	13	15,158	0.09%
2024/01/18	0	0.00	0.1	115.00	115.50	-0.1	15,123	0.00%
2024/01/17	6	117.00	0.1	117.50	115.00	5.9	15,100	0.04%
2024/01/16	1.1	119.09	1	119.00	118.50	0.1	15,014	0.00%
2024/01/15	18	122.08	15	124.87	121.50	3	14,985	0.02%
2024/01/12	4.2	120.88	1.1	121.50	120.50	3.1	14,450	0.02%
2024/01/11	0	0.00	1.1	119.45	119.00	-1.1	14,280	-0.01%
2024/01/09	3	120.17	6	119.83	120.00	-3	14,231	-0.02%
2024/01/08	3	118.33	0	0.00	118.00	3	14,041	0.02%
2024/01/05	1	118.00	7	118.93	119.50	-6	13,983	-0.04%
2024/01/04	2.1	119.88	2	118.50	118.50	0.1	13,953	0.00%
2024/01/03	1	119.50	1	118.50	120.00	0	13,844	0.00%
2023/12/29	2.1	115.74	1	115.50	116.50	1.1	13,628	0.01%
2023/12/28	5	121.50	4.5	120.33	119.00	0.5	13,402	0.00%
2023/12/27	2	116.25	0	0.00	116.00	2	13,064	0.02%
2023/12/26	1	116.50	0	0.00	116.50	1	13,137	0.01%
2023/12/25	1	118.00	2	118.25	117.50	-1	13,135	-0.01%
2023/12/22	1	116.50	1	115.50	116.00	0	13,138	0.00%
2023/12/21	1	115.00	3	115.83	115.00	-2	13,158	-0.02%
2023/12/20	7	117.29	2	117.25	117.50	5	13,256	0.04%
2023/12/19	1	116.50	0	0.00	117.00	1	13,432	0.01%
2023/12/18	0.1	122.00	0	0.00	120.50	0.1	13,267	0.00%
2023/12/15	8	122.88	0	0.00	122.00	8	13,270	0.06%
2023/12/14	3.1	124.84	2	125.50	125.00	1.1	12,954	0.01%
2023/12/13	1	125.00	0	0.00	124.50	1	12,770	0.01%
2023/12/11	2	124.50	0	0.00	126.00	2	12,486	0.02%
2023/12/08	2	127.00	4	126.50	126.00	-2	12,323	-0.02%
2023/12/07	8	129.63	7.3	130.11	126.50	0.7	12,095	0.01%
2023/12/06	7	128.50	2.7	128.11	126.50	4.3	11,279	0.04%
2023/12/05	16	128.38	17	127.71	129.50	-1	10,637	-0.01%
2023/12/04	4	124.50	10	124.95	126.50	-6	9,665	-0.06%
2023/12/01	5	121.30	7	123.07	120.50	-2	9,186	-0.02%
2023/11/30	2	122.50	9.3	121.39	121.50	-7.3	8,955	-0.08%
2023/11/29	5	121.80	5	121.20	121.00	0	8,700	0.00%
2023/11/28	5	123.10	27	122.50	124.00	-22	8,670	-0.25%
2023/11/27	22	122.61	8	120.19	119.00	14	8,074	0.17%
2023/11/24	13	115.69	31.4	113.93	117.00	-18.4	7,031	-0.26%
2023/11/21	0.2	103.00	3	102.83	102.50	-2.9	6,262	-0.05%
2023/11/20	11.1	103.00	4	102.50	102.50	7.1	6,700	0.11%
2023/11/16	0.2	103.00	0	0.00	103.00	0.2	7,063	0.00%
2023/11/15	1	103.50	2	103.75	103.50	-1	7,245	-0.01%
2023/11/14	2	101.25	1	102.00	102.00	1	7,559	0.01%
2023/11/13	2.3	101.51	2	102.00	101.00	0.3	7,712	0.00%
2023/11/10	2	99.50	5	102.10	102.50	-3	7,809	-0.04%
2023/11/09	8	99.95	0	0.00	99.30	8	7,914	0.10%
2023/11/07	0	0.00	1	102.00	102.50	-1	8,286	-0.01%
2023/11/06	0	0.00	1	101.00	100.50	-1	8,595	-0.01%
2023/11/03	0	0.00	1	97.70	98.30	-1	8,862	-0.01%
2023/11/02	1	95.50	2	96.15	96.50	-1	9,014	-0.01%
2023/10/31	3	94.40	0	0.00	93.20	3	9,418	0.03%
2023/10/30	2.1	98.05	1	97.60	97.60	1.1	9,597	0.01%
2023/10/27	1	99.12	0	0.00	99.10	1	10,035	0.01%
2023/10/26	1	101.00	1	101.00	100.00	0	10,689	0.00%
2023/10/25	0	0.00	1	102.00	102.00	-1	10,942	-0.01%
2023/10/24	2	99.70	1	100.00	100.00	1	11,195	0.01%
2023/10/23	1	100.00	12	99.68	99.90	-11	11,515	-0.10%
2023/10/20	2	95.14	0	0.00	96.20	2	12,125	0.02%
2023/10/19	5	98.18	0	0.00	98.10	5	12,985	0.04%
2023/10/18	6	99.90	0	0.00	99.00	6	15,240	0.04%
2023/10/17	2	100.25	2	100.50	100.00	0	15,255	0.00%
2023/10/13	1.5	102.35	0	0.00	102.50	1.5	15,899	0.01%
2023/10/11	1	105.00	0	0.00	105.00	1	17,571	0.01%
2023/10/06	0.2	107.00	3	106.67	106.50	-2.8	17,839	-0.02%
2023/10/05	0	0.00	3	108.00	108.00	-3	18,353	-0.02%
2023/10/04	1	106.00	1	107.00	106.00	0	18,485	0.00%
2023/10/03	2	107.00	1	110.00	107.50	1	18,637	0.01%
2023/10/02	2	109.00	2	109.00	109.00	0	18,658	0.00%
2023/09/28	0.4	107.00	0	0.00	107.50	0.4	18,760	0.00%
2023/09/27	6.1	106.10	0	0.00	106.00	6.1	18,958	0.03%
2023/09/26	1	106.50	1	107.00	106.50	0	19,279	0.00%
2023/09/25	3	106.50	6	106.17	106.50	-3	19,535	-0.02%
2023/09/22	3	102.00	2	103.50	102.00	1	19,807	0.01%
2023/09/21	3.1	98.61	0	0.00	98.70	3.1	19,786	0.02%
2023/09/20	1	100.00	1	101.50	100.50	0	20,212	0.00%
2023/09/19	0.1	102.50	2	101.75	101.00	-2	21,159	-0.01%
2023/09/18	1	102.00	0	0.00	101.50	1	21,570	0.00%
2023/09/15	0.1	103.00	1	102.50	103.50	-1	21,917	0.00%
2023/09/14	0.1	104.00	1	104.00	104.00	-0.9	22,855	0.00%
2023/09/13	0.1	103.00	2	102.25	103.00	-2	24,493	-0.01%
2023/09/12	1	102.00	1	102.00	104.00	0	25,234	0.00%
2023/09/11	0	0.00	2	106.00	103.50	-2	25,422	-0.01%
2023/09/08	3.1	107.34	0	0.00	107.00	3.1	25,417	0.01%
2023/09/07	4.1	109.01	0	0.00	108.50	4.1	25,460	0.02%
2023/09/06	1	112.00	1	111.00	110.50	0	25,598	0.00%
2023/09/05	2.1	110.50	1	111.00	110.50	1.1	25,749	0.00%
2023/09/04	1	110.50	3	110.50	110.50	-2	26,296	-0.01%
2023/09/01	7.1	114.49	6	112.83	111.50	1.1	26,383	0.00%
2023/08/30	0	0.00	1	113.00	112.50	-1	26,707	0.00%
2023/08/28	0	0.00	0.7	112.00	112.00	-0.7	27,759	0.00%
2023/08/25	2	114.75	2	114.00	113.50	0	28,023	0.00%
2023/08/24	2.7	114.90	14.1	115.07	115.00	-11.4	28,049	-0.04%
2023/08/23	3.5	109.64	0	0.00	110.00	3.5	27,866	0.01%
2023/08/22	3.7	111.27	7	111.50	110.00	-3.3	28,028	-0.01%
2023/08/21	4	114.13	1	113.50	113.50	3	28,267	0.01%
2023/08/18	10	113.60	10	113.70	113.00	0	28,524	0.00%
2023/08/17	1.1	109.95	2	110.50	110.00	-0.9	29,040	0.00%
2023/08/16	4	110.00	1	110.00	110.50	3	30,136	0.01%
2023/08/15	1	112.00	9	112.11	111.50	-8	30,547	-0.03%
2023/08/14	9.4	110.13	0	0.00	108.50	9.4	30,904	0.03%
2023/08/11	1	114.00	1	116.00	114.50	0	30,741	0.00%
2023/08/10	6.4	113.35	3.2	115.57	114.00	3.2	30,744	0.01%
2023/08/09	2	116.75	4	117.38	116.00	-2	30,557	-0.01%
2023/08/08	2.1	115.01	13	114.73	115.00	-11	30,456	-0.04%
2023/08/07	9	114.78	29	114.55	116.50	-20	30,508	-0.07%
2023/08/04	0	0.00	7	114.93	116.00	-7	30,557	-0.02%
2023/08/02	3.3	112.74	1	114.50	110.50	2.3	30,912	0.01%
2023/08/01	7.1	114.65	2.2	114.93	114.00	5	31,242	0.02%
2023/07/31	14.1	116.43	14	117.43	117.00	0.1	31,031	0.00%
2023/07/28	0.1	112.25	4	112.38	112.50	-3.9	30,730	-0.01%
2023/07/27	3.2	110.25	4	110.38	110.50	-0.8	30,849	0.00%
2023/07/26	9.3	109.39	0	0.00	108.00	9.3	31,164	0.03%
2023/07/25	31.3	111.13	54	111.14	111.50	-22.8	30,943	-0.07%
2023/07/24	41.3	107.33	36.9	107.68	106.00	4.3	30,413	0.01%
2023/07/21	51.2	110.47	35	111.57	112.50	16.2	29,560	0.05%
2023/07/20	6.3	110.50	0	0.00	110.50	6.3	27,579	0.02%
2023/07/19	8.4	122.50	11	122.50	122.50	-2.7	27,680	-0.01%
2023/07/18	30	138.27	20	137.28	136.00	10	27,923	0.04%
2023/07/17	39	142.26	32.6	143.39	141.00	6.4	27,568	0.02%
2023/07/14	15	135.87	44	136.70	137.50	-29	26,769	-0.11%
2023/07/13	6	134.92	20	134.30	134.00	-14	26,358	-0.05%
2023/07/12	28	136.14	33.1	134.86	135.00	-5.1	26,624	-0.02%
2023/07/11	3	132.67	4	133.38	132.50	-1	26,629	0.00%
2023/07/10	3	130.83	5.1	131.90	131.50	-2.1	27,644	-0.01%
2023/07/07	27.1	129.50	9.2	129.60	129.50	17.9	29,020	0.06%
2023/07/06	10	131.65	7	130.57	131.00	3	30,136	0.01%
2023/07/05	26	131.44	20	131.05	130.50	6	30,694	0.02%
2023/07/04	41.3	134.72	9	135.83	134.50	32.3	30,911	0.10%
2023/07/03	6	137.67	10	138.05	138.00	-4	30,585	-0.01%
2023/06/30	8.3	134.63	19.1	135.70	137.00	-10.8	30,420	-0.04%
2023/06/29	9.6	130.90	2	129.50	132.00	7.6	30,058	0.03%
2023/06/28	17.2	128.73	11	130.09	129.00	6.2	29,950	0.02%
2023/06/27	28	134.89	23	135.11	132.00	5	29,588	0.02%
2023/06/26	29	133.40	16.1	133.84	133.50	12.9	28,728	0.04%
2023/06/21	11.1	131.53	9	130.89	132.50	2.1	28,415	0.01%
2023/06/20	20.2	133.39	35	132.66	132.00	-14.8	28,198	-0.05%
2023/06/19	63	130.46	38	129.78	128.50	25	27,496	0.09%
2023/06/16	23	121.35	26	126.08	128.00	-3	26,242	-0.01%
2023/06/15	2	114.25	5	115.60	116.50	-3	25,876	-0.01%
2023/06/14	13	112.31	5	113.60	112.50	8	25,834	0.03%
2023/06/13	4	112.25	1	112.50	113.00	3	26,087	0.01%
2023/06/12	5	112.00	0.2	112.50	112.00	4.8	26,193	0.02%
2023/06/09	7	115.36	10	115.20	114.50	-3	26,243	-0.01%
2023/06/08	19	118.21	13	117.46	115.50	6	26,403	0.02%
2023/06/07	3	114.67	1	114.50	115.50	2	26,307	0.01%
2023/06/06	9.2	113.83	12	113.17	113.50	-2.8	26,795	-0.01%
2023/06/05	10	116.70	0	0.00	115.00	10	27,143	0.04%
2023/06/02	26	119.19	29	118.45	117.00	-3	27,268	-0.01%
2023/06/01	3	114.00	0	0.00	113.50	3	26,580	0.01%
2023/05/31	19	114.47	3	114.17	114.50	16	26,685	0.06%
2023/05/30	3	112.50	0	0.00	112.00	3	26,711	0.01%
2023/05/29	5	113.70	6	114.42	113.50	-1	26,795	0.00%
2023/05/26	6	111.92	4	111.75	112.00	2	26,934	0.01%
2023/05/25	11	114.41	25	113.84	112.50	-14	27,119	-0.05%
2023/05/24	7.1	111.65	10	112.00	112.50	-3	27,238	-0.01%
2023/05/23	40.1	115.01	29	115.60	114.00	11.1	27,844	0.04%
2023/05/22	27	116.44	31	116.18	117.00	-4	27,613	-0.01%
2023/05/19	17	109.68	9	109.89	109.00	8	27,075	0.03%
2023/05/18	18	108.69	21.7	108.45	108.00	-3.7	27,176	-0.01%
2023/05/17	4.2	105.50	7	105.79	105.00	-2.8	28,152	-0.01%
2023/05/16	1	105.00	5	105.00	105.00	-4	28,366	-0.01%
2023/05/15	3	105.17	1	105.50	104.50	2	28,463	0.01%
2023/05/12	9	102.33	3	102.33	104.50	6	28,779	0.02%
2023/05/11	9	102.33	3	102.33	101.00	6	29,244	0.02%
2023/05/10	1	104.00	0	0.00	106.00	1	29,307	0.00%
2023/05/09	18	105.72	10	104.30	103.50	8	29,207	0.03%
2023/05/08	27	110.87	15	110.43	110.50	12	28,694	0.04%
2023/05/05	2	108.00	2	107.75	108.00	0	28,409	0.00%
2023/05/04	8	107.13	13.1	108.30	109.50	-5.1	28,632	-0.02%
2023/05/03	11	106.09	1	107.50	105.50	10	28,745	0.03%
2023/05/02	5	106.40	8	107.38	108.00	-3	29,213	-0.01%
2023/04/28	0	0.00	5	101.30	101.50	-5	29,050	-0.02%
2023/04/27	14	100.54	11	101.09	101.00	3	29,303	0.01%
2023/04/26	1	103.50	6	102.00	103.00	-5	29,210	-0.02%
2023/04/25	7	102.79	5	102.30	102.50	2	29,185	0.01%
2023/04/24	3	104.67	1	104.00	105.00	2	29,020	0.01%
2023/04/21	4	103.25	1	104.00	102.50	3	29,141	0.01%
2023/04/20	0	0.00	3	106.83	105.50	-3	29,050	-0.01%
2023/04/19	6	108.58	2	108.50	108.00	4	29,152	0.01%
2023/04/18	3	109.00	6.1	109.33	109.00	-3.1	29,337	-0.01%
2023/04/17	9	108.11	2	109.75	109.00	7	29,711	0.02%
2023/04/14	5.2	107.46	5	105.90	105.50	0.2	30,650	0.00%
2023/04/13	10	110.55	8	109.06	108.00	2	31,030	0.01%
2023/04/12	27.4	113.22	24.7	114.60	115.00	2.7	29,982	0.01%
2023/04/11	18.2	104.73	24	107.02	108.00	-5.8	28,569	-0.02%
2023/04/10	6	99.12	12	99.95	101.50	-6	27,451	-0.02%
2023/04/07	46	97.55	8	97.75	96.80	38	27,042	0.14%
2023/04/06	0	0.00	3	95.47	95.70	-3	26,696	-0.01%
2023/03/31	7	94.61	1	94.50	94.60	6	26,774	0.02%
2023/03/30	1	95.10	64	95.55	96.00	-63	26,767	-0.24%
2023/03/29	1	95.50	0	0.00	94.70	1	26,888	0.00%
2023/03/28	2	95.00	4	94.90	94.80	-2	27,207	-0.01%
2023/03/27	6.1	94.75	3	94.57	94.50	3.1	27,414	0.01%
2023/03/24	6	96.52	0	0.00	95.90	6	27,702	0.02%
2023/03/23	1	97.50	68	96.67	95.90	-67	28,349	-0.24%
2023/03/22	12	97.60	8.1	97.59	97.00	3.9	28,665	0.01%
2023/03/21	11	99.86	24.1	99.87	98.50	-13.1	28,670	-0.05%
2023/03/20	26	98.49	10	97.57	98.80	16	28,472	0.06%
2023/03/17	4.1	93.60	6.4	94.08	94.90	-2.3	28,219	-0.01%
2023/03/16	11	93.30	5	93.10	93.20	6	28,177	0.02%
2023/03/15	3	95.37	1	94.70	95.00	2	28,284	0.01%
2023/03/14	12	95.93	7	95.97	94.70	5	29,368	0.02%
2023/03/13	6	94.93	303	95.39	95.50	-297	29,706	-1.00%	大賣/鉅額交易
2023/03/10	5	97.44	7	97.33	96.90	-2	30,663	-0.01%
2023/03/09	11	98.79	9	100.47	100.50	2	30,515	0.01%
2023/03/08	4	100.05	8	100.56	100.50	-4	30,102	-0.01%
2023/03/07	11	98.42	15	99.11	98.50	-4	29,772	-0.01%
2023/03/06	5	96.64	4	96.48	97.00	1	29,510	0.00%
2023/03/03	5	96.72	0	0.00	94.60	5	29,941	0.02%
2023/03/02	3	96.60	2	96.10	96.10	1	29,813	0.00%
2023/03/01	6	96.18	5	95.36	96.50	1	29,532	0.00%
2023/02/24	5	94.36	2.1	94.86	94.90	2.9	29,498	0.01%
2023/02/23	19	95.78	23.1	95.93	95.70	-4.1	29,418	-0.01%
2023/02/22	26	95.27	18.2	94.36	94.20	7.8	29,235	0.03%
2023/02/21	6	94.60	11.3	95.74	96.40	-5.3	29,050	-0.02%
2023/02/20	18	90.40	8	91.84	92.10	10	28,150	0.04%
2023/02/17	28	89.73	5	90.32	90.70	23	27,666	0.08%
2023/02/16	28	87.80	7	87.66	87.80	21	27,018	0.08%
2023/02/15	13	88.00	15	87.47	86.50	-2	26,505	-0.01%
2023/02/14	2	83.60	9	83.81	84.10	-7	25,066	-0.03%
2023/02/13	7	80.94	6	82.20	83.00	1	24,737	0.00%
2023/02/10	17	82.98	15	81.87	81.90	2	24,572	0.01%
2023/02/09	4	82.08	25	82.08	82.00	-21	24,140	-0.09%
2023/02/08	17	79.94	13	79.58	79.20	4	23,532	0.02%
2023/02/07	12	79.18	23	79.08	79.20	-11	23,300	-0.05%
2023/02/06	23	78.42	16	78.82	78.40	7	23,265	0.03%
2023/02/03	34.1	78.43	10	78.30	78.10	24.1	23,280	0.10%
2023/02/02	14.1	80.67	13.1	82.65	79.80	1	23,012	0.00%
2023/02/01	29.1	80.72	17	80.11	80.20	12.1	22,598	0.05%
2023/01/31	14	80.52	17.1	79.74	81.00	-3.1	22,175	-0.01%
2023/01/30	2	75.85	2.1	75.92	75.50	-0.1	21,424	0.00%
2023/01/17	2	73.70	4	73.68	73.10	-2	21,062	-0.01%
2023/01/16	1	71.50	1	71.30	71.60	0	20,731	0.00%
2023/01/13	1	70.70	3	71.03	70.60	-2	20,671	-0.01%
2023/01/12	5	71.50	0	0.00	71.20	5	20,626	0.02%
2023/01/11	9	73.47	54	72.23	72.00	-45	20,520	-0.22%
2023/01/10	14	72.15	10	72.40	72.40	4	20,260	0.02%
2023/01/09	10	72.30	11	72.72	73.20	-1	20,082	0.00%
2023/01/06	2.1	71.91	11.1	71.53	72.70	-9	19,803	-0.05%
2023/01/05	16.1	73.85	26.1	72.94	71.90	-10	19,569	-0.05%
2023/01/04	73.2	73.12	55	75.99	74.00	18.2	18,947	0.10%
2023/01/03	4	71.40	41	70.80	72.10	-37	17,477	-0.21%
2022/12/30	17	67.54	0	0.00	67.20	17	16,587	0.10%
2022/12/29	4	66.05	0	0.00	67.00	4	16,476	0.02%
2022/12/28	1	67.60	22	67.94	67.00	-21	16,418	-0.13%
2022/12/27	5	67.96	3.2	67.78	67.40	1.8	16,377	0.01%
2022/12/26	4	66.28	6	66.33	66.50	-2	16,059	-0.01%
2022/12/23	3	66.13	2	66.00	66.00	1	16,020	0.01%
2022/12/22	8	65.54	0	0.00	65.90	8	15,969	0.05%
2022/12/21	1	65.20	1	65.70	65.50	0	15,986	0.00%
2022/12/20	8	64.93	2	65.40	64.00	6	15,893	0.04%
2022/12/19	6.1	65.87	1	66.00	66.00	5.1	15,688	0.03%
2022/12/16	13	67.92	30	68.05	68.30	-17	15,539	-0.11%
2022/12/15	6	68.05	8.3	68.09	68.50	-2.3	15,149	-0.02%
2022/12/14	24	66.14	10.3	65.57	66.50	13.8	14,477	0.09%
2022/12/13	24	64.80	21	63.76	63.60	3	14,285	0.02%
2022/12/12	2	64.60	2	64.35	64.00	0	14,425	0.00%
2022/12/09	4	63.80	2	63.60	63.70	2	14,465	0.01%
2022/12/08	1.3	63.40	1	63.20	63.10	0.3	14,355	0.00%
2022/12/07	1.1	63.68	1	62.80	62.80	0.1	14,172	0.00%
2022/12/06	22	66.21	13	65.90	64.50	9	13,764	0.07%
2022/12/05	9	65.10	5	65.20	64.80	4	12,633	0.03%
2022/12/02	22	62.29	31.2	64.48	65.20	-9.2	12,341	-0.07%
2022/12/01	0	0.00	19	59.84	59.30	-19	11,167	-0.17%
2022/11/30	2	58.30	8	58.43	58.90	-6	11,006	-0.05%
2022/11/29	4	58.15	2	58.10	57.90	2	10,836	0.02%
2022/11/28	7	57.09	1	57.70	58.50	6	10,752	0.06%
2022/11/25	19	58.11	35	57.94	57.20	-16	10,536	-0.15%
2022/11/24	5	55.80	2	56.00	55.80	3	10,090	0.03%
2022/11/23	2	54.75	0	0.00	54.60	2	10,199	0.02%
2022/11/22	5	55.00	1	55.00	55.10	4	10,247	0.04%
2022/11/21	19	55.93	5	55.86	55.70	14	10,152	0.14%
2022/11/18	1	55.10	21.3	54.07	54.20	-20.3	10,005	-0.20%
2022/11/17	27	53.82	5	55.20	55.40	22	9,856	0.22%
2022/11/15	2	54.00	0	0.00	53.20	2	9,931	0.02%
2022/11/14	0	0.00	1	52.50	52.50	-1	10,096	-0.01%
2022/11/11	6	52.67	14	51.92	51.70	-8	10,244	-0.08%
2022/11/10	2.1	51.60	0	0.00	51.80	2.1	10,364	0.02%
2022/11/09	1	52.80	2	53.00	53.10	-1	10,932	-0.01%
2022/11/08	4	53.64	1	53.80	52.90	3	11,144	0.03%
2022/11/07	0	0.00	3	53.20	53.50	-3	11,328	-0.03%
2022/11/04	1	52.90	2	53.00	53.00	-1	11,785	-0.01%
2022/11/02	0.1	52.40	0	0.00	52.20	0.1	12,540	0.00%
2022/11/01	1.3	52.32	1	52.30	52.40	0.3	12,539	0.00%
2022/10/28	3	50.59	3	49.30	49.05	0	12,647	0.00%
2022/10/27	3	50.73	0	0.00	50.70	3	12,840	0.02%
2022/10/26	2	50.20	0	0.00	50.00	2	13,071	0.02%
2022/10/25	3	51.17	0	0.00	51.10	3	13,337	0.02%
2022/10/24	2	53.10	1	53.60	52.00	1	14,101	0.01%
2022/10/21	3	52.60	3	52.90	52.10	0	14,806	0.00%
2022/10/20	3.1	52.61	0	0.00	52.80	3.1	14,905	0.02%
2022/10/19	0	0.00	1	55.20	54.20	-1	14,966	-0.01%
2022/10/18	2	54.30	0	0.00	54.40	2	15,164	0.01%
2022/10/17	0	0.00	2	54.25	54.50	-2	15,381	-0.01%
2022/10/14	1	55.50	0	0.00	55.40	1	15,541	0.01%
2022/10/11	2	56.80	6.1	56.34	56.40	-4.1	15,523	-0.03%
2022/10/06	1	57.30	3	57.30	57.50	-2	16,073	-0.01%
2022/10/05	3	57.80	0	0.00	57.00	3	16,339	0.02%
2022/10/04	0	0.00	10	56.90	57.20	-10	16,400	-0.06%
2022/10/03	0.1	56.70	1	56.30	56.20	-1	16,561	-0.01%
2022/09/30	2	56.80	16	56.68	56.90	-14	16,874	-0.08%
2022/09/29	1	58.48	0	0.00	57.00	1	17,211	0.01%
2022/09/28	2.1	58.80	2	57.70	57.60	0.1	17,426	0.00%
2022/09/27	1	60.50	0	0.00	60.90	1	17,803	0.01%
2022/09/26	8.1	61.26	0	0.00	60.60	8.1	18,300	0.04%
2022/09/23	4	63.88	0	0.00	63.80	4	19,012	0.02%
2022/09/20	2	66.10	4	66.17	66.30	-2	20,980	-0.01%
2022/09/19	3	66.43	12.4	67.05	64.20	-9.4	21,765	-0.04%
2022/09/16	15	65.26	0	0.00	64.50	15	21,976	0.07%
2022/09/12	18	66.66	18	66.19	66.00	0	21,911	0.00%
2022/09/08	15	66.42	6.1	66.37	66.90	9	21,750	0.04%
2022/09/07	1	64.60	1	63.80	63.80	0	21,449	0.00%
2022/09/06	11	64.45	4	63.50	63.50	7	21,508	0.03%
2022/09/02	6	64.90	1	64.80	64.80	5	21,343	0.02%
2022/09/01	11	66.15	3	66.10	65.80	8	21,248	0.04%
2022/08/31	17	66.13	3	66.57	66.20	14	21,323	0.07%
2022/08/30	3	65.90	4	66.13	66.30	-1	21,126	0.00%
2022/08/29	5	63.98	2.1	64.40	64.40	3	20,859	0.01%
2022/08/26	3	64.73	7	64.33	64.20	-4	20,704	-0.02%
2022/08/25	16	66.04	16	64.64	65.00	0	20,571	0.00%
2022/08/24	26.5	65.26	17	65.58	65.40	9.5	20,454	0.05%
2022/08/23	21.3	65.06	128	64.84	65.80	-106.7	20,401	-0.52%	大賣/鉅額交易
2022/08/22	111.2	64.68	3	65.43	65.00	108.2	20,372	0.53%	大買/鉅額交易
2022/08/19	7	64.49	1	65.00	63.70	6	19,978	0.03%
2022/08/18	0	0.00	4	63.10	64.00	-4	19,698	-0.02%
2022/08/17	3	62.37	1	62.50	62.00	2	19,495	0.01%
2022/08/16	12.1	63.22	10	64.19	62.10	2.1	19,317	0.01%
2022/08/15	1	64.50	8.5	64.18	64.70	-7.5	18,711	-0.04%
2022/08/12	15	62.52	26	62.82	63.10	-11	18,500	-0.06%
2022/08/11	30	61.78	22	62.59	62.90	8	18,272	0.04%
2022/08/10	6	61.10	16	60.88	61.50	-10	17,823	-0.06%
2022/08/08	0	0.00	6	57.70	58.30	-6	17,080	-0.04%
2022/08/05	5	57.68	2	57.85	57.70	3	17,148	0.02%
2022/08/04	10	57.39	3	56.83	57.30	7	17,228	0.04%
2022/08/03	6	58.13	3	58.30	57.70	3	17,106	0.02%
2022/08/02	0	0.00	1	59.20	58.90	-1	16,927	-0.01%
2022/08/01	4	58.30	9	58.81	59.10	-5	16,851	-0.03%
2022/07/29	27	57.58	45	57.70	58.20	-18	16,566	-0.11%
2022/07/28	0	0.00	16.2	56.11	56.70	-16.2	15,807	-0.10%
2022/07/27	1	54.10	5	53.94	54.40	-4	15,127	-0.03%
2022/07/26	6	53.42	27	53.26	53.40	-21	15,289	-0.14%
2022/07/25	12	52.90	4	53.50	52.90	8	15,443	0.05%
2022/07/22	4	54.73	6	54.93	54.80	-2	15,678	-0.01%
2022/07/21	12	53.18	1.1	52.97	53.90	10.9	15,833	0.07%
2022/07/20	4	54.73	2	54.80	54.10	2	16,130	0.01%
2022/07/19	2.4	54.98	3	54.90	54.60	-0.6	16,269	0.00%
2022/07/18	2	54.80	1	54.60	54.60	1	16,315	0.01%
2022/07/15	18.1	54.38	14	54.45	54.00	4.1	16,492	0.02%
2022/07/14	0	0.00	12	55.60	56.40	-12	16,753	-0.07%
2022/07/13	2	55.85	5	55.52	54.80	-3	17,209	-0.02%
2022/07/12	13	54.72	13	54.38	54.10	0	17,341	0.00%
2022/07/11	15.2	54.26	13	54.88	55.00	2.2	18,146	0.01%
2022/07/08	30	55.19	15	54.46	54.20	15	18,223	0.08%
2022/07/07	1	55.00	3	54.97	55.50	-2	17,929	-0.01%
2022/07/06	2	55.10	3	54.47	54.10	-1	17,590	-0.01%
2022/07/04	17	55.55	14	55.32	55.60	3	16,970	0.02%
2022/07/01	15	56.24	21	55.91	55.50	-6	16,541	-0.04%
2022/06/30	19	55.19	13	55.35	55.10	6	15,706	0.04%
2022/06/29	6	54.73	5	54.50	54.40	1	15,419	0.01%
2022/06/28	18	55.46	36	55.24	55.00	-18	15,986	-0.11%
2022/06/27	18	54.34	57	54.57	54.90	-39	14,665	-0.27%
2022/06/24	47	52.15	19	52.47	53.80	28	13,696	0.20%
2022/06/23	18	48.97	5	48.84	48.95	13	13,228	0.10%
2022/06/22	10	49.24	11	49.49	49.05	-1	13,237	-0.01%
2022/06/21	2	48.00	0	0.00	48.55	2	13,481	0.01%
2022/06/17	4	47.80	4	47.83	47.95	0	14,125	0.00%
2022/06/16	1	48.00	0	0.00	47.65	1	14,939	0.01%
2022/06/15	28.1	49.68	15	48.23	48.05	13.1	15,203	0.09%
2022/06/13	0	0.00	7	49.97	49.95	-7	16,195	-0.04%
2022/06/08	1	49.80	0	0.00	49.80	1	17,165	0.01%
2022/06/07	1	50.10	1	50.10	50.10	0	17,206	0.00%
2022/06/06	0	0.00	1	50.50	50.00	-1	17,158	-0.01%
2022/05/31	2	51.10	4	51.40	51.50	-2	17,112	-0.01%
2022/05/30	4	50.95	8	51.90	51.90	-4	17,036	-0.02%
2022/05/27	1	49.85	2	49.70	49.80	-1	16,810	-0.01%
2022/05/26	1	50.00	1	50.20	49.40	0	16,750	0.00%
2022/05/25	2	49.53	0	0.00	49.50	2	16,661	0.01%
2022/05/24	2	50.20	0	0.00	49.00	2	16,638	0.01%
2022/05/23	0	0.00	18	50.13	50.10	-18	16,545	-0.11%
2022/05/20	0	0.00	1	49.60	48.95	-1	16,469	-0.01%
2022/05/18	5	49.70	1	49.75	49.45	4	16,350	0.02%
2022/05/17	3	49.63	2	49.90	49.75	1	16,270	0.01%
2022/05/16	14	49.29	6	49.33	49.45	8	16,202	0.05%
2022/05/13	2	49.03	8	48.31	48.75	-6	16,067	-0.04%
2022/05/12	10	47.19	2	47.20	46.35	8	15,880	0.05%
2022/05/11	3	48.50	0	0.00	48.05	3	15,656	0.02%
2022/05/10	6	50.00	1	50.10	49.50	5	15,557	0.03%
2022/05/09	4	50.15	6	50.28	50.00	-2	15,465	-0.01%
2022/05/06	13	52.15	0	0.00	51.80	13	15,251	0.09%
2022/05/04	6	52.35	3	52.47	52.60	3	15,094	0.02%
2022/05/03	8	53.08	2	52.20	52.50	6	14,998	0.04%
2022/04/29	11	55.12	0	0.00	54.40	11	14,716	0.07%
2022/04/28	9	57.33	13	57.59	55.60	-4	14,435	-0.03%
2022/04/27	4	57.35	2	57.20	57.00	2	13,926	0.01%
2022/04/26	4	56.85	1	57.40	56.40	3	13,487	0.02%
2022/04/25	2	54.10	0	0.00	54.10	2	12,923	0.02%
2022/04/22	2	56.10	6	56.07	56.50	-4	12,677	-0.03%
2022/04/21	6	56.43	1	57.60	56.30	5	12,534	0.04%
2022/04/20	6	57.37	13	57.75	57.60	-7	12,214	-0.06%
2022/04/19	5	57.22	12	57.23	57.30	-7	11,523	-0.06%
2022/04/18	16	55.28	1	54.90	55.30	15	10,878	0.14%
2022/04/15	7	55.77	13	55.98	55.60	-6	10,439	-0.06%
2022/04/14	5	54.60	3	55.37	55.50	2	9,471	0.02%
2022/04/13	0	0.00	3	52.97	52.90	-3	9,118	-0.03%
2022/04/08	1	52.70	6	52.78	52.90	-5	8,831	-0.06%
2022/04/07	0	0.00	34	52.42	51.60	-34	8,700	-0.39%
2022/04/06	5	53.78	25	53.56	53.90	-20	8,537	-0.23%
2022/04/01	8	54.00	18	54.12	54.00	-10	8,419	-0.12%
2022/03/31	18	55.39	33	55.72	54.70	-15	8,231	-0.18%
2022/03/29	1	53.70	1.2	53.88	54.00	-0.2	7,173	0.00%
2022/03/28	0.2	53.20	0	0.00	54.70	0.2	7,042	0.00%
2022/03/25	0	0.00	4	53.58	53.80	-4	6,846	-0.06%
2022/03/24	1	55.30	20	54.96	53.70	-19	6,702	-0.28%
2022/03/23	1	55.00	1	55.00	54.70	0	6,272	0.00%
2022/03/22	6	54.25	2	54.10	54.90	4	5,971	0.07%
2022/03/21	5	52.92	11	53.97	54.10	-6	5,535	-0.11%
2022/03/18	2	50.45	13	51.46	50.80	-11	4,688	-0.23%
2022/03/17	3	50.90	34	51.18	51.10	-31	4,392	-0.71%
2022/03/16	6	51.20	5	52.36	51.90	1	4,011	0.02%
2022/03/15	4	50.05	6	49.48	49.10	-2	3,156	-0.06%
2022/03/14	2	48.48	6	48.81	50.10	-4	2,651	-0.15%
2022/03/11	0	0.00	11	45.44	45.55	-11	2,123	-0.52%
2022/03/10	0	0.00	2	44.48	44.45	-2	1,991	-0.10%
2022/03/09	2	41.85	0	0.00	42.25	2	1,908	0.10%
2022/03/04	1	43.75	0	0.00	43.75	1	1,915	0.05%
2022/02/24	1	41.85	20	41.26	41.20	-19	2,028	-0.94%
2022/02/16	1	42.95	0	0.00	43.00	1	2,365	0.04%
2022/02/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2022/01/21	2	42.38	0	0.00	42.30	2	2,841	0.07%
2022/01/20	1	43.35	0	0.00	43.35	1	2,909	0.03%
2022/01/18	1	43.50	0	0.00	43.30	1	3,167	0.03%
2022/01/14	2	43.40	0	0.00	43.50	2	3,482	0.06%
2022/01/11	1	45.25	0	0.00	44.50	1	4,173	0.02%
2022/01/07	1	44.70	0	0.00	44.70	1	4,168	0.02%
2022/01/04	0	0.00	2	44.80	45.10	-2	4,176	-0.05%
2021/12/27	0	0.00	5	44.90	44.95	-5	4,438	-0.11%
2021/12/23	5	44.89	0	0.00	44.80	5	5,005	0.10%
2021/12/22	0	0.00	1	43.75	43.80	-1	5,264	-0.02%
2021/12/16	1	43.20	0	0.00	43.05	1	5,253	0.02%
2021/12/14	1	43.90	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0	0.00	5	43.75	43.30	-5	5,242	-0.10%
2021/12/08	0	0.00	4	44.33	44.30	-4	5,196	-0.08%
2021/12/01	0	0.00	1	44.70	45.15	-1	5,170	-0.02%
2021/11/30	5	44.80	0	0.00	44.85	5	5,205	0.10%
2021/11/29	1	43.90	0	0.00	44.50	1	5,193	0.02%
2021/11/26	0	0.00	2	45.03	44.70	-2	5,164	-0.04%
2021/11/25	1	45.90	0	0.00	45.70	1	5,134	0.02%
2021/11/24	2	45.70	0	0.00	45.75	2	5,148	0.04%
2021/11/23	0	0.00	2	45.75	45.95	-2	5,135	-0.04%
2021/11/22	0	0.00	1	45.25	45.55	-1	5,109	-0.02%
2021/11/18	1	45.20	10	45.40	45.60	-9	5,047	-0.18%
2021/11/17	0	0.00	10	45.30	45.55	-10	5,015	-0.20%
2021/11/16	0	0.00	7	45.09	45.65	-7	4,981	-0.14%
2021/11/15	4	43.70	1	43.90	43.95	3	4,853	0.06%
2021/11/12	0	0.00	1	43.35	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	1	43.05	43.25	-1	4,783	-0.02%
2021/11/09	0	0.00	3	42.70	42.55	-3	4,734	-0.06%
2021/11/08	10	41.70	3	41.93	42.05	7	4,663	0.15%
2021/11/05	11	40.93	1	41.30	41.25	10	4,663	0.21%
2021/11/03	0	0.00	4	41.15	41.15	-4	4,743	-0.08%
2021/11/02	1	41.10	1	41.80	41.25	0	4,741	0.00%
2021/11/01	6	41.91	1	42.15	42.05	5	4,685	0.11%
2021/10/27	17	39.70	20	39.18	39.75	-3	4,571	-0.07%
2021/10/26	3	39.38	1	39.80	39.35	2	4,630	0.04%
2021/10/25	1	40.20	0	0.00	40.20	1	4,527	0.02%
2021/10/22	2	41.18	1	41.30	41.50	1	4,748	0.02%
2021/10/21	12	41.41	38	41.44	41.30	-26	4,695	-0.55%
2021/10/15	0	0.00	4	45.75	45.75	-4	4,047	-0.10%
2021/10/14	0	0.00	1	45.40	45.40	-1	4,070	-0.02%
2021/10/13	3	45.87	0	0.00	45.85	3	4,126	0.07%
2021/10/12	4	46.33	1	46.25	46.25	3	4,124	0.07%
2021/10/06	0	0.00	6	47.38	46.50	-6	4,154	-0.14%
2021/10/04	0	0.00	1	47.00	46.40	-1	4,066	-0.02%
2021/10/01	18	48.02	4	49.58	46.50	14	4,025	0.35%
2021/09/30	2	48.70	0	0.00	48.75	2	3,694	0.05%
2021/09/29	4	48.98	12	48.55	48.70	-8	3,488	-0.23%
2021/09/28	2	46.60	5	46.89	47.05	-3	3,193	-0.09%
2021/09/22	3	45.20	4	45.30	45.60	-1	3,337	-0.03%
2021/09/17	3	46.00	1	46.00	45.90	2	3,451	0.06%
2021/09/16	5	46.50	0	0.00	46.30	5	3,559	0.14%
2021/09/14	0	0.00	2	45.60	45.50	-2	3,755	-0.05%
2021/09/13	0	0.00	1	45.35	45.45	-1	4,211	-0.02%
2021/09/08	1	45.00	0	0.00	45.00	1	4,384	0.02%
2021/09/07	10	46.09	0	0.00	46.00	10	4,414	0.23%
2021/09/06	4	48.25	1	48.20	47.85	3	4,409	0.07%
2021/09/03	2	49.25	0	0.00	48.70	2	4,376	0.05%
2021/09/01	10	48.95	0	0.00	48.95	10	4,394	0.23%
2021/08/31	0	0.00	3	48.97	49.00	-3	4,429	-0.07%
2021/08/27	15	47.75	0	0.00	47.70	15	4,510	0.33%
2021/08/26	0	0.00	4	47.80	47.60	-4	4,563	-0.09%
2021/08/20	1	45.55	0	0.00	46.00	1	4,715	0.02%
2021/08/18	2	46.25	5	45.61	46.70	-3	4,801	-0.06%
2021/08/17	7	46.26	0	0.00	46.15	7	4,891	0.14%
2021/08/16	12	46.45	0	0.00	46.45	12	4,928	0.24%
2021/08/13	5	47.20	0	0.00	47.10	5	4,912	0.10%
2021/08/12	6	47.48	0	0.00	47.60	6	4,969	0.12%
2021/08/11	12	47.77	7	47.89	47.35	5	5,088	0.10%
2021/08/10	12	48.59	0	0.00	48.20	12	5,155	0.23%
2021/08/09	3	49.23	5	49.40	49.20	-2	5,268	-0.04%
2021/08/06	1	50.00	0	0.00	50.00	1	5,382	0.02%
2021/08/04	1	50.70	10	50.90	50.90	-9	5,830	-0.15%
2021/08/03	0	0.00	10	50.30	50.20	-10	5,928	-0.17%
2021/08/02	2	50.20	4	50.20	50.10	-2	5,988	-0.03%
2021/07/30	0	0.00	1	49.85	50.50	-1	6,044	-0.02%
2021/07/29	13	50.38	11	50.02	50.20	2	6,132	0.03%
2021/07/28	38	51.36	2	50.75	50.30	36	6,125	0.59%
2021/07/27	5	50.15	1	50.50	51.00	4	6,037	0.07%
2021/07/26	1	49.80	5	49.75	49.75	-4	6,042	-0.07%
2021/07/23	5	49.55	1	49.60	49.55	4	6,086	0.07%
2021/07/22	2	49.13	0	0.00	49.20	2	6,195	0.03%
2021/07/21	0	0.00	11	49.52	49.05	-11	6,317	-0.17%
2021/07/19	5	51.00	0	0.00	50.80	5	6,457	0.08%
2021/07/16	4	50.20	0	0.00	50.20	4	6,657	0.06%
2021/07/14	4	49.00	0	0.00	49.05	4	7,047	0.06%
2021/07/13	4	49.88	1	50.60	49.70	3	7,214	0.04%
2021/07/12	9	49.53	3	49.75	49.70	6	7,453	0.08%
2021/07/09	9	49.28	2	49.30	49.10	7	7,525	0.09%
2021/07/08	9	49.81	2	49.85	49.80	7	7,848	0.09%
2021/07/07	5	50.20	14	50.30	49.90	-9	8,285	-0.11%
2021/07/06	0	0.00	3	50.00	49.90	-3	8,754	-0.03%
2021/07/05	2	50.20	0	0.00	50.40	2	9,480	0.02%
2021/07/02	1	50.10	0	0.00	50.00	1	9,650	0.01%
2021/07/01	3	49.95	3	50.70	50.00	0	9,895	0.00%
2021/06/30	0	0.00	1	50.90	50.80	-1	10,034	-0.01%
2021/06/29	5	50.60	5	50.60	50.50	0	10,099	0.00%
2021/06/28	3	51.07	17	50.90	51.00	-14	10,209	-0.14%
2021/06/25	2	53.00	1	53.10	52.30	1	10,177	0.01%
2021/06/24	0	0.00	6	52.53	52.30	-6	10,163	-0.06%
2021/06/23	9	52.41	6	52.88	53.00	3	10,154	0.03%
2021/06/22	14	52.26	15	52.72	53.00	-1	10,174	-0.01%
2021/06/18	5	50.80	2	50.90	50.40	3	9,937	0.03%
2021/06/17	1	50.40	0	0.00	51.30	1	10,040	0.01%
2021/06/16	6	50.87	5	50.94	49.95	1	10,130	0.01%
2021/06/15	5	50.00	0	0.00	50.00	5	10,400	0.05%
2021/06/11	0	0.00	0.2	50.00	50.00	-0.2	10,559	0.00%
2021/06/10	10	48.98	0	0.00	49.15	10	10,789	0.09%
2021/06/07	2	50.40	2	50.00	50.00	0	12,061	0.00%
2021/06/02	5	51.30	32	51.11	51.00	-27	12,397	-0.22%
2021/06/01	0	0.00	10	51.50	51.50	-10	12,559	-0.08%
2021/05/31	1	51.00	14	51.47	51.20	-13	13,051	-0.10%
2021/05/28	5	51.26	0	0.00	51.20	5	13,746	0.04%
2021/05/27	10	50.10	1	50.30	51.50	9	13,815	0.07%
2021/05/26	0	0.00	1	50.40	50.40	-1	13,869	-0.01%
2021/05/25	5	49.40	0	0.00	49.80	5	13,915	0.04%
2021/05/24	5	48.40	0	0.00	48.35	5	14,033	0.04%
2021/05/21	0	0.00	1	48.15	48.10	-1	14,176	-0.01%
2021/05/20	2	47.70	3	48.22	47.55	-1	14,394	-0.01%
2021/05/19	0	0.00	7	48.00	48.80	-7	14,474	-0.05%
2021/05/18	16	46.16	2	44.75	47.45	14	14,584	0.10%
2021/05/17	5	44.60	16.3	45.08	44.65	-11.3	14,712	-0.08%
2021/05/14	1	48.40	8	48.29	47.50	-7	14,647	-0.05%
2021/05/13	19	47.06	3	46.45	47.00	16	14,627	0.11%
2021/05/12	2	45.25	3	47.37	45.75	-1	14,724	-0.01%
2021/05/11	1	49.15	6	49.11	49.20	-5	14,627	-0.03%
2021/05/10	7	52.10	0	0.00	52.00	7	15,070	0.05%
2021/05/07	3	51.93	2	51.90	52.50	1	15,779	0.01%
2021/05/06	1	52.20	10	51.74	51.70	-9	15,779	-0.06%
2021/05/05	6	50.22	0	0.00	49.50	6	15,623	0.04%
2021/05/04	19	50.23	52	48.34	49.35	-33	15,716	-0.21%
2021/05/03	1	52.30	2	52.25	52.00	-1	15,725	-0.01%
2021/04/29	0	0.00	3	53.37	53.50	-3	15,766	-0.02%
2021/04/28	2	53.45	3	53.80	53.50	-1	15,790	-0.01%
2021/04/27	1	53.80	11	53.97	54.10	-10	15,841	-0.06%
2021/04/26	2	54.10	0	0.00	54.20	2	15,879	0.01%
2021/04/23	5	53.52	6	53.70	53.70	-1	16,025	-0.01%
2021/04/22	9	55.83	2	55.90	54.10	7	16,084	0.04%
2021/04/21	2	57.10	7	56.96	56.30	-5	15,904	-0.03%
2021/04/20	2	55.70	7	55.84	56.00	-5	15,756	-0.03%
2021/04/19	5	55.94	1	56.30	56.30	4	15,798	0.03%
2021/04/16	2	55.40	2	55.75	56.10	0	15,903	0.00%
2021/04/15	3	54.07	3	54.10	53.70	0	15,762	0.00%
2021/04/14	5.3	54.62	10	52.89	54.10	-4.8	15,998	-0.03%
2021/04/13	7	56.93	17	57.46	55.40	-10	16,006	-0.06%
2021/04/12	15	56.72	18	57.21	56.40	-3	15,934	-0.02%
2021/04/09	64	57.09	125	55.08	57.30	-61	16,319	-0.37%	大賣/
2021/04/08	11	54.99	2	54.55	54.30	9	16,049	0.06%
2021/04/07	64	54.26	5	54.46	54.40	59	16,015	0.37%
2021/04/06	0.2	53.10	1	53.70	53.40	-0.8	16,165	-0.01%
2021/04/01	1	52.60	57	52.44	52.70	-56	16,164	-0.35%
2021/03/31	2	53.45	32	53.17	52.80	-30	16,177	-0.19%
2021/03/30	0	0.00	21	53.09	53.50	-21	16,210	-0.13%
2021/03/29	8	53.38	0	0.00	53.50	8	16,443	0.05%
2021/03/26	0	0.00	8	52.26	52.60	-8	16,622	-0.05%
2021/03/25	5	52.12	10	51.96	51.80	-5	16,865	-0.03%
2021/03/24	8	53.20	0	0.00	53.20	8	17,349	0.05%
2021/03/22	10	53.56	1	53.60	53.20	9	17,696	0.05%
2021/03/19	18	53.97	0	0.00	54.00	18	18,236	0.10%
2021/03/18	2	54.90	0	0.00	55.00	2	18,672	0.01%
2021/03/17	3	53.90	0	0.00	53.80	3	19,532	0.02%
2021/03/16	6	55.33	0	0.00	54.70	6	20,212	0.03%
2021/03/15	2	55.55	5.1	55.12	55.10	-3.1	20,601	-0.01%
2021/03/12	9	54.80	23	55.21	54.60	-14	21,284	-0.07%
2021/03/11	0	0.00	19	53.83	53.10	-19	21,124	-0.09%
2021/03/10	10	52.30	3	52.67	52.00	7	21,286	0.03%
2021/03/08	2	52.30	0	0.00	51.90	2	21,986	0.01%
2021/03/05	1	52.30	6	51.62	51.40	-5	22,218	-0.02%
2021/03/04	7	53.90	1	54.60	52.70	6	22,943	0.03%
2021/03/03	5	52.50	12	53.13	53.90	-7	23,991	-0.03%
2021/03/02	1	51.30	0	0.00	50.20	1	24,507	0.00%
2021/02/25	0	0.00	2	50.80	50.40	-2	26,622	-0.01%
2021/02/24	8.3	50.96	2	50.60	50.40	6.3	26,877	0.02%
2021/02/23	3	51.70	33	51.87	51.70	-30	27,023	-0.11%
2021/02/22	6	50.59	11	50.71	51.40	-5	27,601	-0.02%
2021/02/19	11	49.79	8	50.00	50.00	3	27,761	0.01%
2021/02/18	3	50.00	14	49.85	50.50	-11	27,860	-0.04%
2021/02/17	12	49.05	14	48.81	49.30	-2	27,884	-0.01%
2021/02/05	6	47.48	6	47.76	47.55	0	27,902	0.00%
2021/02/04	6	47.46	2	47.88	47.45	4	28,067	0.01%
2021/02/03	13	47.80	8	47.65	47.20	5	28,193	0.02%
2021/02/02	1	47.05	1	46.80	46.70	0	28,299	0.00%
2021/02/01	4	46.98	3	48.20	46.75	1	28,457	0.00%
2021/01/29	3	48.48	5	49.60	47.90	-2	28,128	-0.01%
2021/01/28	1	46.70	3	47.30	46.55	-2	28,220	-0.01%
2021/01/27	0	0.00	2	47.45	47.70	-2	28,560	-0.01%
2021/01/26	3	47.70	2	48.10	47.15	1	29,167	0.00%
2021/01/25	17	48.15	11	47.94	48.10	6	29,673	0.02%
2021/01/22	7	46.79	0	0.00	46.45	7	30,115	0.02%
2021/01/21	0	0.00	10	45.10	45.40	-10	30,797	-0.03%
2021/01/20	6	45.79	0	0.00	45.30	6	32,476	0.02%
2021/01/19	2	48.10	5	48.16	47.55	-3	32,656	-0.01%
2021/01/18	6	46.85	0	0.00	47.65	6	33,008	0.02%
2021/01/15	6	47.42	2	47.50	47.05	4	33,369	0.01%
2021/01/14	9	48.15	2	48.15	48.10	7	33,472	0.02%
2021/01/13	6	48.16	3	48.18	48.20	3	33,635	0.01%
2021/01/12	13	48.37	5	48.72	48.25	8	33,857	0.02%
2021/01/11	8	49.33	2	49.63	49.45	6	34,026	0.02%
2021/01/08	1	47.60	4	48.11	48.20	-3	34,121	-0.01%
2021/01/07	7	48.36	12	48.47	47.75	-5	34,457	-0.01%
2021/01/06	25	47.45	16	47.15	47.10	9	35,051	0.03%
2021/01/05	9	48.92	78	49.15	48.65	-69	35,154	-0.20%
2021/01/04	57	50.13	7	50.97	49.10	50	35,607	0.14%
2020/12/31	20	53.98	25	54.11	53.60	-5	35,064	-0.01%
2020/12/30	2	55.70	0	0.00	56.20	2	34,948	0.01%
2020/12/29	30	56.12	27	55.83	55.90	3	35,653	0.01%
2020/12/28	13	55.30	17	55.41	55.20	-4	35,848	-0.01%
2020/12/25	3	54.50	2	55.15	54.60	1	36,510	0.00%
2020/12/24	3	54.83	3	55.40	54.70	0	36,688	0.00%
2020/12/23	6	53.85	43	53.70	54.30	-37	36,828	-0.10%
2020/12/22	2	53.35	0	0.00	53.10	2	37,382	0.01%
2020/12/21	16.2	55.76	5	55.70	55.50	11.2	37,567	0.03%
2020/12/18	4	55.78	13	55.05	55.80	-9	38,202	-0.02%
2020/12/17	7	52.94	1	52.80	53.00	6	38,116	0.02%
2020/12/16	17	53.77	26	53.85	54.20	-9	38,160	-0.02%
2020/12/15	120	53.78	45	51.94	51.80	75	38,056	0.20%	大買/
2020/12/14	44	56.13	26	56.00	55.60	18	37,801	0.05%
2020/12/11	49	58.27	27	56.96	55.80	22	37,521	0.06%
2020/12/10	156	63.57	63	62.87	61.70	93	36,688	0.25%	大買/
2020/12/09	60	61.89	65.2	62.90	63.30	-5.2	36,539	-0.01%
2020/12/08	66	60.17	65.7	60.66	61.50	0.3	37,342	0.00%
2020/12/07	52	56.64	5	57.22	58.20	47	37,134	0.13%
2020/12/04	24	57.71	108.6	56.71	57.30	-84.6	37,103	-0.23%	大賣/
2020/12/03	12	58.48	3	58.67	58.30	9	37,234	0.02%
2020/12/02	15	57.51	1	57.70	57.40	14	37,364	0.04%
2020/12/01	24	58.25	1	58.20	58.00	23	38,275	0.06%
2020/11/30	19	57.95	9	58.34	58.50	10	38,300	0.03%
2020/11/27	34.2	58.16	17	57.37	56.70	17.2	37,928	0.05%
2020/11/26	115	56.05	26	56.03	55.60	89	37,034	0.24%	大買/
2020/11/25	158	52.68	88	55.75	56.10	70	36,177	0.19%	大買/
2020/11/24	32	51.50	24	51.06	51.00	8	34,519	0.02%
2020/11/23	1	49.70	0	0.00	50.90	1	34,095	0.00%
2020/11/19	48	50.26	49	50.80	50.30	-1	33,458	0.00%
2020/11/18	4	49.23	14	49.80	49.75	-10	32,719	-0.03%
2020/11/17	9	48.18	7	47.92	47.65	2	32,390	0.01%
2020/11/16	13	48.17	0	0.00	47.55	13	32,271	0.04%
2020/11/13	1	48.55	12	48.49	48.55	-11	32,114	-0.03%
2020/11/12	20	48.14	11	47.36	47.20	9	32,031	0.03%
2020/11/11	1	49.05	0	0.00	48.65	1	32,081	0.00%
2020/11/10	19	48.47	6	48.80	48.80	13	32,097	0.04%
2020/11/09	13	49.93	4	50.20	49.85	9	31,720	0.03%
2020/11/06	3	49.78	3	49.85	50.00	0	31,373	0.00%
2020/11/05	30	50.54	30	50.05	50.20	0	31,123	0.00%
2020/11/04	6	49.12	6	49.76	49.00	0	30,304	0.00%
2020/11/03	45.7	49.68	43	49.69	49.60	2.7	29,905	0.01%
2020/11/02	44	48.69	38	48.70	49.05	6	29,259	0.02%
2020/10/30	12	50.39	107	49.31	48.15	-95	28,635	-0.33%	大賣/
2020/10/29	8	52.10	32	52.22	51.90	-24	27,928	-0.09%
2020/10/28	51	51.63	58	52.20	53.00	-7	27,143	-0.03%
2020/10/27	15	49.21	21	49.21	48.75	-6	25,399	-0.02%
2020/10/26	26	49.48	25	49.29	49.45	1	25,117	0.00%
2020/10/23	10	48.43	10	48.26	49.00	0	24,608	0.00%
2020/10/22	2	47.20	5	47.26	47.00	-3	24,019	-0.01%
2020/10/21	3	46.63	3	46.18	46.10	0	23,783	0.00%
2020/10/20	8	46.19	4	46.32	45.90	4	23,587	0.02%
2020/10/19	13	47.37	5	48.27	47.25	8	23,359	0.03%
2020/10/16	23	48.24	3	48.70	47.40	20	23,270	0.09%
2020/10/15	6	49.41	9	49.77	49.30	-3	22,868	-0.01%
2020/10/14	17	51.04	16	51.32	50.70	1	22,361	0.00%
2020/10/13	36	48.55	16	49.09	49.40	20	21,443	0.09%
2020/10/12	54	48.35	16	48.68	49.40	38	20,980	0.18%
2020/10/08	23	47.35	5	47.01	47.00	18	20,214	0.09%
2020/10/07	5	46.39	4	46.51	46.55	1	19,873	0.01%
2020/10/06	22	46.93	9	46.61	46.90	13	19,520	0.07%
2020/10/05	1	44.10	5	43.86	45.60	-4	18,668	-0.02%
2020/09/30	7	43.46	8	42.79	42.70	-1	18,081	-0.01%
2020/09/29	6	42.40	2	42.38	41.65	4	17,218	0.02%
2020/09/28	3	42.45	3	41.82	43.10	0	16,997	0.00%
2020/09/25	26	43.19	12	43.57	42.65	14	16,664	0.08%
2020/09/24	2	46.48	1	46.25	44.75	1	15,808	0.01%
2020/09/23	23	46.91	27	47.02	47.10	-4	15,373	-0.03%
2020/09/22	3	48.55	1	51.30	48.40	2	14,434	0.01%
2020/09/21	1	51.60	2	52.00	51.50	-1	13,840	-0.01%
2020/09/18	7	51.74	8	51.41	51.20	-1	13,532	-0.01%
2020/09/17	4	51.63	3	52.73	51.30	1	13,284	0.01%
2020/09/16	5	51.26	2	51.80	51.60	3	12,833	0.02%
2020/09/15	0	0.00	3	51.30	52.00	-3	12,553	-0.02%
2020/09/14	1	50.30	9	51.37	51.50	-8	12,216	-0.07%
2020/09/11	18	52.46	0.6	52.20	52.40	17.4	11,514	0.15%
2020/09/10	3	51.15	42.2	52.80	53.40	-39.2	10,049	-0.39%
2020/09/09	1	49.30	3.8	49.57	49.75	-2.8	9,160	-0.03%
2020/09/08	3	49.97	4	49.24	48.50	-1	8,760	-0.01%
2020/09/07	8	49.03	7	50.55	51.00	1	8,130	0.01%
2020/09/04	25	44.87	23	45.41	46.60	2	7,381	0.03%
2020/09/03	34	42.72	27	43.35	44.30	7	6,205	0.11%
2020/09/02	2.1	40.58	2	40.25	42.15	0.1	5,672	0.00%
2020/09/01	1	40.00	0	0.00	39.95	1	5,137	0.02%
2020/08/31	1	37.20	4.2	36.64	37.60	-3.2	4,513	-0.07%
2020/08/28	0	0.00	32.9	34.36	34.55	-32.9	4,125	-0.80%
2020/08/27	0	0.00	2	33.10	33.00	-2	3,918	-0.05%
2020/08/25	2	32.50	0	0.00	32.75	2	3,897	0.05%
2020/08/24	1	32.95	21	32.80	32.80	-20	3,914	-0.51%
2020/08/21	2	32.70	2	33.50	32.75	0	4,006	0.00%
2020/08/20	2	32.00	0	0.00	32.65	2	3,967	0.05%
2020/08/19	2	34.10	2	34.85	34.25	0	3,841	0.00%
2020/08/18	3	34.02	1	34.05	34.05	2	3,756	0.05%
2020/08/17	4	33.34	9.5	33.80	34.50	-5.5	3,596	-0.15%
2020/08/14	4	31.10	2	32.25	31.40	2	3,273	0.06%
2020/08/10	4	31.28	1	31.10	31.10	3	3,180	0.09%
2020/08/07	1	30.60	0	0.00	30.70	1	3,199	0.03%
2020/08/05	3	30.62	0	0.00	30.90	3	3,318	0.09%
2020/08/03	10	30.70	0	0.00	30.90	10	3,406	0.29%
2020/07/30	0	0.00	1	30.55	30.45	-1	3,316	-0.03%
2020/07/28	1	29.55	0	0.00	29.10	1	3,251	0.03%
2020/07/24	0	0.00	2	31.00	30.35	-2	3,252	-0.06%
2020/07/23	0	0.00	5	31.16	31.55	-5	3,207	-0.16%
2020/07/22	1	30.30	1	30.50	30.75	0	3,084	0.00%
2020/07/15	0	0.00	3	29.20	28.90	-3	2,787	-0.11%
2020/07/10	0	0.00	1	29.30	28.90	-1	2,733	-0.04%
2020/07/09	1	29.05	10	28.90	28.90	-9	2,707	-0.33%
2020/07/08	0	0.00	3	28.60	28.55	-3	2,702	-0.11%
2020/07/07	0	0.00	3	29.20	28.50	-3	2,705	-0.11%
2020/06/17	2	27.80	0	0.00	27.80	2	2,777	0.07%
2020/06/12	1	27.35	0	0.00	27.40	1	2,906	0.03%
2020/06/10	10	28.65	0	0.00	28.65	10	2,904	0.34%
2020/05/28	8	28.81	66	28.92	29.20	-58	2,941	-1.97%
2020/05/25	1	27.65	0	0.00	27.70	1	2,892	0.03%
2020/05/22	1	27.45	3	27.40	27.40	-2	2,924	-0.07%
2020/05/19	0	0.00	7	28.09	27.70	-7	2,894	-0.24%
2020/05/14	0	0.00	5	27.61	27.50	-5	2,833	-0.18%
2020/05/13	61	26.90	0	0.00	27.50	61	2,818	2.16%
2020/05/12	0	0.00	9	27.53	27.65	-9	2,768	-0.33%
2020/05/11	2	27.15	5.5	27.18	27.20	-3.5	2,698	-0.13%
2020/05/08	0	0.00	3.6	25.97	26.00	-3.6	2,614	-0.14%
2020/05/07	2	25.20	0	0.00	25.20	2	2,612	0.08%
2020/04/30	1	25.00	0	0.00	25.30	1	2,910	0.03%
2020/04/27	0	0.00	5	24.85	24.90	-5	3,083	-0.16%
2020/04/23	1	23.80	0	0.00	23.75	1	3,249	0.03%
2020/04/22	0	0.00	1	23.25	23.60	-1	3,514	-0.03%
2020/04/21	5	23.65	12	23.75	23.60	-7	3,509	-0.20%
2020/04/09	0	0.00	8	23.60	23.25	-8	3,793	-0.21%
2020/04/06	0	22.25	0	0.00	22.25	0	4,032	0.00%
2020/03/31	0	0.00	3	22.35	22.35	-3	4,018	-0.07%
2020/03/27	0	0.00	1	21.90	21.80	-1	4,025	-0.02%
2020/03/26	31	21.74	1	21.85	21.80	30	4,016	0.75%
2020/03/24	1	21.20	0	0.00	20.85	1	3,954	0.03%
2020/03/20	10	20.70	0	0.00	20.70	10	3,963	0.25%
2020/03/19	2	19.70	0	0.00	19.70	2	3,930	0.05%
2020/03/12	2	23.38	0	0.00	23.45	2	3,674	0.05%
2020/03/11	2	24.80	1	25.00	24.60	1	3,549	0.03%
2020/03/10	2	25.05	4	24.45	25.00	-2	3,530	-0.06%
2020/03/05	0	0.00	1	26.15	26.35	-1	3,444	-0.03%
2020/03/03	1	26.50	0	0.00	26.35	1	3,466	0.03%
2020/02/27	3	26.20	1	26.40	26.00	2	3,421	0.06%
2020/02/26	6	26.59	0	0.00	26.55	6	3,373	0.18%
2020/02/25	10	26.41	0	0.00	26.30	10	3,311	0.30%
2020/02/24	2	26.85	0.7	26.75	26.75	1.3	3,251	0.04%
2020/02/18	1	27.40	0	0.00	27.40	1	3,155	0.03%
2020/02/14	3	27.45	0	0.00	27.45	3	3,146	0.10%
2020/02/13	6	27.75	0	0.00	27.55	6	3,075	0.20%
2020/02/11	2	28.00	1	28.00	28.05	1	2,997	0.03%
2020/02/10	1	27.95	1	27.95	28.20	0	2,951	0.00%
2020/02/07	5	28.46	7	28.95	28.40	-2	2,903	-0.07%
2020/02/06	0	0.00	5	28.80	28.70	-5	2,842	-0.18%
2020/02/05	1	27.90	2	27.75	27.80	-1	2,690	-0.04%
2020/02/04	1.9	27.63	2	27.20	27.60	-0.1	2,610	0.00%
2020/02/03	0	0.00	48	26.50	26.90	-48	2,527	-1.90%
2020/01/31	3	27.25	110	27.00	27.05	-107	2,446	-4.37%	大賣/鉅額交易
2020/01/30	6	26.53	4	26.55	26.45	2	2,344	0.09%
2020/01/17	12	27.55	2	28.10	27.15	10	2,170	0.46%
2020/01/16	4	28.03	4	28.70	27.85	0	2,020	0.00%
2020/01/15	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2020/01/14	0.3	25.90	0	0.00	26.05	0.3	1,750	0.01%
2020/01/13	0.1	25.80	2	26.15	25.95	-1.9	1,732	-0.11%
2020/01/10	28	26.25	0	0.00	26.00	28	1,698	1.65%
2020/01/09	4	26.05	2	26.45	26.45	2	1,620	0.12%
2020/01/08	70	25.00	0	0.00	25.15	70	1,500	4.67%
2020/01/07	4	25.20	0	0.00	25.45	4	1,445	0.28%
2020/01/03	6	25.15	0	0.00	25.60	6	1,351	0.44%
2020/01/02	4	25.10	2	25.20	25.55	2	1,251	0.16%
2019/12/31	0	0.00	13	24.64	24.30	-13	1,110	-1.17%
2019/12/30	0	0.00	2	22.95	22.90	-2	916	-0.22%
2019/12/27	19	22.80	0	0.00	22.80	19	899	2.11%
2019/12/24	0	0.00	0.1	22.35	22.45	-0.1	856	-0.01%
2019/12/20	2	22.05	0	0.00	21.85	2	805	0.25%
2019/12/17	41	21.70	0	0.00	21.80	41	748	5.48%
2019/12/09	2	21.30	0	0.00	21.30	2	678	0.29%
2019/11/15	0	0.00	25	21.35	21.25	-25	636	-3.93%
2019/11/14	6	21.35	7	21.35	21.35	-1	623	-0.16%
2019/11/13	5	20.80	0	0.00	20.85	5	568	0.88%
2019/10/24	0.2	20.30	0	0.00	20.35	0.2	582	0.03%
2019/10/23	0.3	20.25	0	0.00	20.35	0.3	580	0.05%
2019/10/15	2	20.30	0	0.00	20.30	2	569	0.35%
2019/10/07	3	20.20	0	0.00	20.20	3	580	0.52%
2019/09/11	2	20.30	0.5	20.30	20.30	1.5	685	0.21%
2019/08/16	0	0.00	1	21.00	21.00	-1	711	-0.14%
2019/08/14	0	0.00	2	21.10	21.10	-2	711	-0.28%
2019/07/19	3	21.10	0.6	21.05	21.10	2.4	914	0.26%
2019/07/15	0	0.00	12.5	21.39	21.25	-12.5	912	-1.37%
2019/06/19	0	0.00	0.1	21.00	21.10	-0.1	909	-0.01%
2019/05/23	10	20.55	0	0.00	20.65	10	799	1.25%
2019/04/23	0	0.00	1.8	20.69	20.70	-1.8	481	-0.36%
2019/04/02	0	20.50	0	0.00	20.65	0	405	0.00%
2019/04/01	0	20.55	3	20.50	20.65	-3	406	-0.74%
2019/03/29	0	0.00	40	20.60	20.65	-40	402	-9.93%
2019/03/22	0	20.30	0	0.00	20.40	0	402	0.00%
2019/03/20	0	0.00	1.2	20.33	20.40	-1.2	394	-0.30%
2019/02/22	0	0.00	2	20.45	20.45	-2	408	-0.49%
2019/02/15	0	20.15	0	0.00	20.20	0	412	0.00%
2019/02/13	2	20.20	0.4	20.20	20.30	1.6	419	0.39%
2019/02/11	1	20.10	3	20.08	20.00	-2	423	-0.47%
2019/01/28	1	19.75	0	0.00	19.80	1	441	0.23%
2018/12/22	2	19.55	0	0.00	19.50	2	873	0.23%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/10	0.1	19.90	0	0.00	19.95	0.1	937	0.01%
2018/12/03	0	0.00	20	20.25	20.30	-20	945	-2.11%
2018/11/28	4	20.20	0	0.00	20.30	4	936	0.43%
2018/11/27	5	20.20	0	0.00	20.25	5	938	0.53%
2018/11/26	3	20.17	0	0.00	20.20	3	939	0.32%
2018/11/22	2	20.23	1.5	20.32	20.25	0.5	985	0.05%
2018/11/21	4	20.36	0	0.00	20.35	4	1,019	0.39%
2018/11/20	2	20.55	0	0.00	20.55	2	1,041	0.19%
2018/11/09	0	0.00	8	20.61	20.50	-8	1,047	-0.76%
2018/11/05	5	20.30	10	20.25	20.30	-5	1,058	-0.47%
2018/10/24	3	20.30	3	20.40	20.40	0	1,053	0.00%
2018/10/23	0	0.00	3	20.40	20.25	-3	1,056	-0.28%
2018/10/22	3	20.65	0	0.00	20.65	3	1,056	0.28%
2018/10/18	0	0.00	0.3	20.40	20.50	-0.3	1,042	-0.02%
2018/10/17	0	0.00	2	20.55	20.55	-2	1,053	-0.19%
2018/10/16	5	20.90	12	20.66	20.60	-7	1,065	-0.66%
2018/10/15	3	20.90	5	20.75	20.70	-2	1,073	-0.19%
2018/10/12	5	20.31	0	0.00	20.90	5	1,065	0.47%
2018/10/11	0	0.00	1	20.20	20.15	-1	1,099	-0.09%
2018/10/08	0	0.00	1	21.15	21.20	-1	1,085	-0.09%
2018/10/05	6	21.13	2	21.60	21.10	4	1,073	0.37%
2018/10/04	6	21.45	4	21.68	21.65	2	1,037	0.19%
2018/09/21	0	0.00	1	20.70	20.70	-1	1,046	-0.10%
2018/09/14	0	0.00	0.3	20.05	20.15	-0.3	1,022	-0.03%
2018/09/13	1	20.00	0	0.00	20.00	1	1,029	0.10%
2018/09/12	1	20.00	0	0.00	19.80	1	1,032	0.10%
2018/08/28	0	0.00	1	21.45	21.40	-1	1,159	-0.09%
2018/08/27	0	0.00	3	21.42	21.45	-3	1,131	-0.27%
2018/08/23	2	21.25	0	0.00	21.30	2	1,118	0.18%
2018/08/16	1	20.95	0	0.00	20.80	1	1,174	0.09%
2018/07/23	1	21.90	1	21.70	21.70	0	1,310	0.00%
2018/07/20	1	21.30	1	21.60	21.55	0	1,309	0.00%
2018/07/19	0	0.00	1	21.55	21.45	-1	1,311	-0.08%
2018/07/18	1	21.65	0	0.00	21.35	1	1,331	0.08%
2018/07/17	0	0.00	2	21.45	21.35	-2	1,313	-0.15%
2018/07/10	0	0.00	0.1	20.75	20.90	-0.1	1,395	-0.01%
2018/06/12	2	20.75	0	0.00	20.75	2	2,504	0.08%
2018/05/30	0.1	20.65	0	0.00	20.75	0.1	2,468	0.01%
2018/05/25	0.1	21.00	0	0.00	21.05	0.1	2,449	0.00%
2018/05/07	2	20.70	0	0.00	20.55	2	2,420	0.08%
2018/04/24	2	21.45	0	0.00	21.65	2	2,429	0.08%
2018/04/20	0	0.00	1	23.15	22.40	-1	2,436	-0.04%
2018/04/18	0	0.00	1	22.00	22.20	-1	2,349	-0.04%
2018/04/17	0	21.95	0	0.00	21.85	0	2,361	0.00%
2018/04/13	2	22.35	0	0.00	22.40	2	2,328	0.09%
2018/04/12	1	22.65	0	0.00	22.85	1	2,309	0.04%
2018/04/11	3	23.40	4	23.26	23.30	-1	2,292	-0.04%
2018/04/10	2	22.60	10	22.65	22.80	-8	2,251	-0.36%
2018/04/09	4	24.04	80	23.55	24.40	-76	2,110	-3.60%
2018/04/03	4	22.54	3	22.70	22.70	1	1,772	0.06%
2018/03/30	4	22.35	5	22.21	22.00	-1	1,650	-0.06%
2018/03/29	1	21.50	0	0.00	21.60	1	1,451	0.07%
2018/03/16	1	20.70	0	0.00	20.80	1	1,965	0.05%
2018/03/07	2	20.10	0	0.00	20.05	2	2,104	0.10%
2018/03/06	0	0.00	1	20.00	20.00	-1	2,202	-0.05%
2018/02/26	0	0.00	1	20.40	20.40	-1	2,767	-0.04%
2018/02/22	0	0.00	1	20.15	20.20	-1	2,853	-0.04%
2018/02/21	1	20.15	0	0.00	20.00	1	2,856	0.04%
2018/02/07	3	20.40	0	0.00	20.05	3	2,834	0.11%
2018/01/31	1	21.00	0	0.00	21.10	1	2,960	0.03%
2018/01/30	0	0.00	5	21.10	21.10	-5	2,999	-0.17%
2018/01/26	0	0.00	10	21.65	21.65	-10	2,992	-0.33%
2018/01/25	0	0.00	10	21.55	21.55	-10	2,995	-0.33%
2018/01/22	0	0.00	8	21.75	21.75	-8	3,025	-0.26%
2018/01/19	5	21.95	0	0.00	21.95	5	3,046	0.16%
2018/01/15	0	0.00	1	21.90	21.95	-1	3,154	-0.03%
2018/01/12	0	21.85	0	0.00	21.95	0	3,197	0.00%
2018/01/09	0	0.00	8.8	22.20	22.25	-8.8	3,212	-0.27%
2018/01/03	3	22.45	2	22.65	22.45	1	3,390	0.03%
2018/01/02	0	0.00	3	22.50	22.60	-3	3,400	-0.09%