中興電 (1513)-康和-台中券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
3,551張
產業
上市電機機械類股
1303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－康和-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	160.50	1	162.00	160.50	0	5,586	0.00%
2024/11/29	0	0.00	2	157.00	158.00	-2	5,778	-0.03%
2024/11/28	4	156.25	0	0.00	157.50	4	5,831	0.07%
2024/11/27	4	161.50	0	0.00	161.00	4	5,836	0.07%
2024/11/26	8	163.50	0	0.00	164.00	8	5,878	0.14%
2024/11/25	0	0.00	9.2	164.88	165.50	-9.2	5,959	-0.15%
2024/11/20	9	159.72	0	0.00	156.50	9	6,517	0.14%
2024/11/19	1	156.50	1	159.00	159.50	0	6,847	0.00%
2024/11/18	4	158.75	2	155.50	155.50	2	7,065	0.03%
2024/11/15	2	160.50	1	163.50	160.50	1	7,155	0.01%
2024/11/14	4	161.25	2	160.50	160.50	2	7,416	0.03%
2024/11/13	1	165.00	0	0.00	163.00	1	7,680	0.01%
2024/11/12	10	167.50	1	167.00	167.00	9	8,027	0.11%
2024/11/11	7.2	169.94	8	170.31	170.50	-0.9	8,850	-0.01%
2024/11/08	2	169.25	12	168.50	167.00	-10	9,445	-0.11%
2024/11/07	15	165.74	21.1	169.83	169.50	-6.1	9,706	-0.06%
2024/11/05	9	163.61	14.2	164.21	165.00	-5.2	10,014	-0.05%
2024/11/04	0	159.50	0	0.00	160.50	0	10,480	0.00%
2024/10/30	6.2	157.87	0	0.00	159.50	6.2	10,882	0.06%
2024/10/29	2	156.00	15	156.50	156.50	-13	10,986	-0.12%
2024/10/28	2	158.50	0.4	161.50	159.50	1.6	11,086	0.01%
2024/10/24	1	162.50	10	162.40	160.00	-9	11,752	-0.08%
2024/10/23	18	165.20	12	165.83	165.00	6	11,812	0.05%
2024/10/22	31	161.02	0	0.00	162.00	31	11,974	0.26%
2024/10/21	2	164.25	1	165.00	165.00	1	12,356	0.01%
2024/10/17	1	164.00	0	0.00	164.50	1	12,895	0.01%
2024/10/16	2	162.50	2	163.00	163.00	0	13,285	0.00%
2024/10/15	1	164.99	2	162.50	162.50	-1	13,814	-0.01%
2024/10/14	1	164.50	0	0.00	165.00	1	14,456	0.01%
2024/10/11	1	164.00	1	162.50	162.50	0	15,369	0.00%
2024/10/09	1	165.00	0	0.00	163.00	1	16,523	0.01%
2024/10/08	0	165.00	0	0.00	164.50	0	17,844	0.00%
2024/10/07	1	164.00	1.2	166.26	168.50	-0.2	18,359	0.00%
2024/10/04	6	165.17	3	162.50	162.50	3	18,757	0.02%
2024/10/01	7	169.79	6	171.08	169.50	1	19,597	0.01%
2024/09/30	3	173.34	2	174.00	172.50	1	20,405	0.00%
2024/09/27	2	176.25	2	175.75	176.00	0	20,281	0.00%
2024/09/26	1.7	176.30	6	175.58	174.00	-4.4	20,231	-0.02%
2024/09/25	4	173.63	2	173.75	175.00	2	20,197	0.01%
2024/09/24	1	173.50	14	173.79	173.00	-13	20,275	-0.06%
2024/09/23	17.2	173.94	16.3	174.95	175.00	0.9	20,313	0.00%
2024/09/20	6	170.83	9	171.61	171.00	-3	20,248	-0.01%
2024/09/19	10	168.40	15	170.03	169.50	-5	20,278	-0.02%
2024/09/18	19	167.68	16.2	168.63	167.50	2.8	20,296	0.01%
2024/09/16	2	164.25	7	163.93	164.00	-5	20,252	-0.02%
2024/09/13	3	163.33	3	164.50	164.50	0	20,637	0.00%
2024/09/11	2	155.50	9	155.17	155.50	-7	21,081	-0.03%
2024/09/10	5	154.10	4	156.88	154.00	1	21,636	0.00%
2024/09/09	2	157.50	3.1	159.13	160.00	-1	22,632	0.00%
2024/09/06	3	159.50	3	158.83	159.50	0	22,929	0.00%
2024/09/05	1	157.50	1	161.50	157.50	0	23,021	0.00%
2024/09/04	1.2	159.67	2	162.25	160.50	-0.8	23,499	0.00%
2024/09/03	4.1	170.26	1.1	168.37	168.00	3	24,119	0.01%
2024/09/02	2.2	174.32	8.2	173.94	172.00	-6	24,081	-0.02%
2024/08/30	4.1	171.89	2	171.00	171.00	2.1	23,992	0.01%
2024/08/29	1.1	173.03	1	172.50	172.50	0.1	24,019	0.00%
2024/08/28	2	174.75	2	177.00	174.50	0	23,987	0.00%
2024/08/27	11	176.09	1	176.50	176.50	10	23,995	0.04%
2024/08/26	1.3	175.72	1	173.00	173.00	0.3	24,000	0.00%
2024/08/23	1	173.50	5	173.80	175.50	-4	23,987	-0.02%
2024/08/22	24	179.73	16	180.25	176.00	8	23,956	0.03%
2024/08/21	15.1	181.65	13	180.27	179.00	2.1	23,754	0.01%
2024/08/20	9.2	179.20	5.2	179.99	177.00	4	23,619	0.02%
2024/08/19	1	177.99	6	176.83	176.50	-5	23,579	-0.02%
2024/08/16	28.3	178.29	7.1	177.51	176.00	21.1	23,570	0.09%
2024/08/15	16.2	176.44	11.1	177.22	173.00	5	23,320	0.02%
2024/08/14	15.1	173.49	22.2	172.46	175.50	-7.1	23,088	-0.03%
2024/08/13	24.6	168.67	19	169.76	170.50	5.6	22,716	0.02%
2024/08/12	33.1	180.79	32.1	180.82	181.50	1	21,976	0.00%
2024/08/09	27	172.43	29.2	173.35	177.50	-2.2	21,484	-0.01%
2024/08/08	17	162.35	11	161.82	161.50	6	21,417	0.03%
2024/08/07	10	162.35	20.2	162.07	167.50	-10.2	21,701	-0.05%
2024/08/06	28	156.26	35	156.01	155.00	-7	21,589	-0.03%
2024/08/05	6.3	161.58	7.2	163.25	161.50	-0.9	21,263	0.00%
2024/08/02	2.2	183.14	3	178.67	179.00	-0.9	21,467	0.00%
2024/08/01	13	189.77	29	189.33	189.00	-16	21,444	-0.07%
2024/07/31	5	191.50	6	190.42	189.00	-1	21,565	0.00%
2024/07/30	7	193.14	4	195.38	192.00	3	21,828	0.01%
2024/07/29	18.2	203.16	49.7	199.56	194.00	-31.6	21,764	-0.15%
2024/07/26	12.1	210.56	6.3	211.55	212.50	5.8	21,627	0.03%
2024/07/23	33	214.79	11	215.31	216.00	22	21,762	0.10%
2024/07/22	25	216.16	13.2	217.27	209.50	11.8	21,758	0.05%
2024/07/19	20	222.90	11	223.23	220.50	9	21,583	0.04%
2024/07/18	8.1	225.13	9	223.67	223.50	-0.9	21,899	0.00%
2024/07/17	14.4	226.20	12	225.00	223.50	2.4	22,248	0.01%
2024/07/16	42	231.80	39.2	232.43	228.50	2.8	22,648	0.01%
2024/07/15	15	234.73	24.2	234.95	235.50	-9.2	23,360	-0.04%
2024/07/12	41.2	233.77	24.2	233.08	231.50	17	24,145	0.07%
2024/07/11	49.7	228.73	77	229.75	228.00	-27.3	24,460	-0.11%
2024/07/10	71.6	221.96	62.1	217.90	228.00	9.4	24,532	0.04%
2024/07/09	42.1	206.53	43.3	206.12	207.50	-1.1	25,265	0.00%
2024/07/08	17	203.94	12.1	204.21	202.50	4.9	26,692	0.02%
2024/07/05	40.1	203.09	52	203.07	203.00	-11.9	27,870	-0.04%
2024/07/04	72.4	197.74	53.3	198.49	201.00	19.1	27,879	0.07%
2024/07/03	2	187.50	3	187.33	187.00	-1	28,130	0.00%
2024/07/02	2	186.75	1	186.50	186.50	1	28,709	0.00%
2024/07/01	6	188.75	9	186.67	185.50	-3	28,762	-0.01%
2024/06/28	3	187.83	5	187.70	188.00	-2	28,849	-0.01%
2024/06/27	5	187.90	4	187.50	186.00	1	29,075	0.00%
2024/06/26	3	188.66	18	188.67	186.50	-15	29,393	-0.05%
2024/06/25	18	186.81	5	186.70	188.50	13	29,799	0.04%
2024/06/24	2	187.00	4	184.88	184.00	-2	30,593	-0.01%
2024/06/21	8.2	188.57	11	188.45	188.00	-2.8	32,013	-0.01%
2024/06/20	24	189.85	22.2	190.67	188.00	1.8	32,751	0.01%
2024/06/19	15	187.33	23	188.41	188.00	-8	32,990	-0.02%
2024/06/18	27.3	187.24	11.5	186.00	188.00	15.8	33,687	0.05%
2024/06/17	36.4	190.12	54.1	190.77	184.00	-17.6	33,939	-0.05%
2024/06/14	67.1	190.70	63.6	190.66	191.00	3.5	34,423	0.01%
2024/06/13	14.3	179.78	14	179.18	180.50	0.3	34,610	0.00%
2024/06/12	8.1	176.05	10	178.15	175.50	-1.9	35,245	-0.01%
2024/06/11	52.2	179.07	66	178.46	177.50	-13.8	36,293	-0.04%
2024/06/07	45.5	176.11	23	177.30	182.00	22.5	37,591	0.06%
2024/06/06	1	167.50	2	165.50	166.00	-1	38,042	0.00%
2024/06/05	3	166.67	8	166.38	165.00	-5	38,289	-0.01%
2024/06/04	10	168.60	3	169.33	167.50	7	39,067	0.02%
2024/06/03	0	0.00	0	166.50	166.50	0	39,590	0.00%
2024/05/31	0	0.00	1	164.08	164.00	-1	40,289	0.00%
2024/05/30	1	167.04	1	169.50	167.00	0	41,361	0.00%
2024/05/29	1	168.50	1	170.00	168.50	0	42,364	0.00%
2024/05/28	9	169.11	2.1	169.00	168.50	6.9	43,941	0.02%
2024/05/27	1	164.00	4	167.88	168.50	-3	45,219	-0.01%
2024/05/24	1.1	159.45	4	161.63	163.50	-2.9	46,682	-0.01%
2024/05/23	3	162.17	1	163.50	162.00	2	48,301	0.00%
2024/05/22	1	168.48	0	0.00	165.00	1	49,386	0.00%
2024/05/21	2	168.75	0	0.00	167.50	2	49,850	0.00%
2024/05/20	1	169.00	0	0.00	169.50	1	50,543	0.00%
2024/05/17	2	168.75	3	169.83	170.50	-1	50,957	0.00%
2024/05/16	8	169.88	11	170.41	169.00	-3	51,868	-0.01%
2024/05/15	10	170.00	6	170.08	168.00	4	52,426	0.01%
2024/05/14	16	168.53	9	168.44	167.00	7	52,511	0.01%
2024/05/13	13.1	169.23	13	169.62	167.50	0.1	52,430	0.00%
2024/05/10	5	179.60	6	179.42	178.00	-1	52,537	0.00%
2024/05/09	5	183.30	5	181.50	179.50	0	52,796	0.00%
2024/05/08	12	183.63	13	185.15	184.00	-1	52,697	0.00%
2024/05/07	3	177.83	5	179.50	180.00	-2	52,419	0.00%
2024/05/06	4	176.50	2	175.25	177.50	2	52,282	0.00%
2024/05/03	18	179.58	17.8	178.93	178.50	0.3	52,072	0.00%
2024/05/02	7	183.79	5	183.40	181.50	2	51,753	0.00%
2024/04/30	7.1	182.88	5	184.00	184.00	2.1	51,643	0.00%
2024/04/29	20	187.45	11	187.36	186.00	9	51,533	0.02%
2024/04/26	6.1	189.92	11	191.55	188.50	-4.9	51,334	-0.01%
2024/04/25	4	191.75	9	190.39	191.00	-5	51,103	-0.01%
2024/04/24	33	192.95	23.6	192.67	194.50	9.4	50,876	0.02%
2024/04/23	57.5	189.23	60	186.82	188.50	-2.5	50,409	-0.01%
2024/04/22	53.1	195.12	52.8	195.28	185.00	0.3	49,867	0.00%
2024/04/19	60	202.03	51.2	201.63	197.50	8.8	49,722	0.02%
2024/04/18	66.1	207.78	99.4	206.40	203.50	-33.3	48,651	-0.07%
2024/04/17	89.7	204.04	84.5	202.97	209.50	5.1	47,241	0.01%
2024/04/16	55.5	193.94	44.6	194.03	190.50	10.9	46,063	0.02%
2024/04/15	134.3	203.80	122.5	204.65	203.00	11.8	45,031	0.03%	大買/大賣/
2024/04/12	97	203.95	128	202.60	212.00	-31	43,106	-0.07%	大賣/
2024/04/11	274	192.00	270.8	192.22	193.00	3.2	41,192	0.01%	大買/大賣/
2024/04/10	134	182.63	152	184.08	183.00	-18	39,715	-0.05%	大買/大賣/
2024/04/09	160	186.12	136	186.77	185.00	24	38,905	0.06%	大買/大賣/
2024/04/08	19.6	181.39	24.5	181.93	182.00	-4.9	37,888	-0.01%
2024/04/03	6	178.50	4	177.88	178.50	2	37,537	0.01%
2024/04/02	6	178.92	9	180.11	178.50	-3	37,896	-0.01%
2024/04/01	22	181.05	24.5	180.20	177.50	-2.5	37,647	-0.01%
2024/03/29	28.1	176.37	26.2	177.42	179.50	2	37,363	0.01%
2024/03/28	22.5	179.93	14	179.29	177.00	8.5	37,041	0.02%
2024/03/27	48.1	183.08	39.3	182.01	176.00	8.8	36,624	0.02%
2024/03/26	146.5	194.17	185	193.33	187.00	-38.5	35,782	-0.11%	大買/大賣/
2024/03/25	47.2	186.49	31.5	185.37	185.00	15.6	34,312	0.05%
2024/03/22	38.5	182.85	23.1	181.11	177.50	15.5	33,672	0.05%
2024/03/21	56	182.52	67.1	183.01	181.50	-11.1	33,132	-0.03%
2024/03/20	26.2	177.93	22	177.66	177.00	4.2	32,525	0.01%
2024/03/19	93.1	182.19	117	181.56	180.00	-24	32,176	-0.07%	大賣/
2024/03/18	98.6	177.36	86.2	177.82	178.50	12.5	31,332	0.04%
2024/03/15	35.5	170.17	29.5	171.32	169.50	5.9	30,161	0.02%
2024/03/14	43.5	172.32	44.7	172.89	173.00	-1.2	29,428	0.00%
2024/03/13	94.1	180.35	101.1	178.19	173.50	-7	28,573	-0.02%	大賣/
2024/03/12	87.7	172.34	100	173.12	170.00	-12.3	27,673	-0.04%
2024/03/11	15	163.60	16	163.06	164.50	-1	27,174	0.00%
2024/03/08	21	165.16	15.1	162.84	161.50	5.9	27,954	0.02%
2024/03/07	27	170.54	20	170.85	171.00	7	27,655	0.03%
2024/03/06	63	171.88	76.1	172.53	174.00	-13.1	27,315	-0.05%
2024/03/05	60	172.33	80	171.25	169.00	-20	26,916	-0.07%
2024/03/04	142.1	169.58	136	170.85	167.00	6.1	26,085	0.02%	大買/大賣/
2024/03/01	125	174.10	82	173.60	171.00	43	25,637	0.17%	大買/
2024/02/29	38	165.43	55	166.61	171.00	-17	25,071	-0.07%
2024/02/27	245	153.60	249.3	154.45	155.50	-4.3	24,554	-0.02%	大買/大賣/
2024/02/26	61.2	152.54	95.6	153.36	153.00	-34.4	23,116	-0.15%
2024/02/23	72.3	141.42	89.1	141.36	143.00	-16.8	21,278	-0.08%
2024/02/22	59.1	134.26	62.5	133.35	133.50	-3.4	20,025	-0.02%
2024/02/21	56	132.63	44.8	132.49	132.50	11.2	19,435	0.06%
2024/02/20	109	128.35	123	127.85	128.00	-14	18,717	-0.07%	大買/大賣/
2024/02/19	142.3	130.89	149	131.26	129.50	-6.7	18,222	-0.04%	大買/大賣/
2024/02/16	49	127.61	44	127.00	129.00	5	17,327	0.03%
2024/02/15	37	121.18	39	121.17	120.50	-2	16,675	-0.01%
2024/02/05	48	122.69	43	123.05	122.50	5	16,458	0.03%
2024/02/02	56.5	126.27	88	126.94	124.50	-31.5	16,382	-0.19%
2024/02/01	14.1	122.20	25	122.42	126.00	-10.9	15,842	-0.07%
2024/01/31	20	119.37	1	117.50	119.50	19	15,471	0.12%
2024/01/30	25	119.64	26	119.62	118.50	-1	15,427	-0.01%
2024/01/29	14	120.46	3	120.33	120.50	11	15,401	0.07%
2024/01/26	9	118.61	15	118.80	119.00	-6	15,358	-0.04%
2024/01/25	12	118.67	8	119.31	118.00	4	15,376	0.03%
2024/01/24	36	120.28	43	120.52	119.50	-7	15,377	-0.05%
2024/01/23	9	120.33	9	121.33	120.50	0	15,353	0.00%
2024/01/22	4	118.25	4	117.51	118.50	0	15,229	0.00%
2024/01/19	8	115.50	16	116.25	115.50	-8	15,158	-0.05%
2024/01/18	11	115.36	1	115.50	115.50	10	15,123	0.07%
2024/01/17	21	115.95	36.1	116.47	115.00	-15	15,100	-0.10%
2024/01/16	24	119.13	19	120.29	118.50	5	15,014	0.03%
2024/01/15	82	122.22	91	123.01	121.50	-9	14,985	-0.06%
2024/01/12	21	120.81	34	120.93	120.50	-13	14,450	-0.09%
2024/01/11	6	119.25	9	119.56	119.00	-3	14,280	-0.02%
2024/01/10	14	119.82	14	120.14	119.50	0	14,256	0.00%
2024/01/09	12	119.50	12	119.63	120.00	0	14,231	0.00%
2024/01/08	4	119.25	7	118.36	118.00	-3	14,041	-0.02%
2024/01/05	1	118.00	17	118.26	119.50	-16	13,983	-0.11%
2024/01/04	4	118.74	2	119.25	118.50	2	13,953	0.01%
2024/01/03	10	118.65	5	119.70	120.00	5	13,844	0.04%
2024/01/02	10	118.60	10	118.80	119.00	0	13,740	0.00%
2023/12/29	105	115.59	18	117.44	116.50	87	13,628	0.64%	大買/
2023/12/28	37.1	120.14	8.5	120.35	119.00	28.6	13,402	0.21%
2023/12/26	0	0.00	2	117.00	116.50	-2	13,137	-0.02%
2023/12/25	10	117.80	8	117.31	117.50	2	13,135	0.02%
2023/12/22	11.1	116.49	5	116.00	116.00	6.1	13,138	0.05%
2023/12/21	12	115.25	11	115.73	115.00	1	13,158	0.01%
2023/12/20	5	117.40	2	117.25	117.50	3	13,256	0.02%
2023/12/19	14.1	117.08	10	116.95	117.00	4.1	13,432	0.03%
2023/12/18	12.5	120.22	11	120.09	120.50	1.5	13,267	0.01%
2023/12/15	65	124.06	65	124.55	122.00	0	13,270	0.00%
2023/12/14	16.2	124.77	15	125.93	125.00	1.2	12,954	0.01%
2023/12/13	40	126.65	34	126.09	124.50	6	12,770	0.05%
2023/12/12	16	126.69	13	126.46	125.00	3	12,593	0.02%
2023/12/11	41	125.21	34	125.04	126.00	7	12,486	0.06%
2023/12/08	36	126.72	45	126.97	126.00	-9	12,323	-0.07%
2023/12/07	121	128.91	95	130.17	126.50	26	12,095	0.21%	大買/
2023/12/06	31	127.74	29	127.16	126.50	2	11,279	0.02%
2023/12/05	47.5	128.07	50.1	128.06	129.50	-2.6	10,637	-0.02%
2023/12/04	13	124.88	22	125.68	126.50	-9	9,665	-0.09%
2023/12/01	28	122.27	21	122.33	120.50	7	9,186	0.08%
2023/11/30	29	121.79	25	122.84	121.50	4	8,955	0.04%
2023/11/29	11	122.32	12	123.58	121.00	-1	8,700	-0.01%
2023/11/28	49	122.15	59	122.08	124.00	-10	8,670	-0.12%
2023/11/27	119.2	120.86	125.1	121.00	119.00	-5.9	8,074	-0.07%	大買/大賣/
2023/11/24	75	111.84	70	111.66	117.00	5	7,031	0.07%
2023/11/22	3	102.00	3	102.50	102.50	0	6,087	0.00%
2023/11/21	0	0.00	1	102.50	102.50	-1	6,262	-0.02%
2023/11/17	1	104.00	2	103.75	104.00	-1	6,811	-0.01%
2023/11/16	1	103.00	0	0.00	103.00	1	7,063	0.01%
2023/11/15	20.1	102.98	26	103.15	103.50	-5.9	7,245	-0.08%
2023/11/14	7	102.14	0	0.00	102.00	7	7,559	0.09%
2023/11/13	0	0.00	3	101.50	101.00	-3	7,712	-0.04%
2023/11/10	7	102.14	16	101.34	102.50	-9	7,809	-0.12%
2023/11/09	1	100.00	0	0.00	99.30	1	7,914	0.01%
2023/11/07	6	101.25	17	101.56	102.50	-11	8,286	-0.13%
2023/11/06	15	100.80	5	100.50	100.50	10	8,595	0.12%
2023/11/03	9	97.57	9	98.06	98.30	0	8,862	0.00%
2023/11/02	0	0.00	2	96.50	96.50	-2	9,014	-0.02%
2023/11/01	2	93.50	1	94.70	94.50	1	9,171	0.01%
2023/10/31	10	94.66	0.4	94.79	93.20	9.7	9,418	0.10%
2023/10/30	0	0.00	1	97.70	97.60	-1	9,597	-0.01%
2023/10/27	5	99.34	0	0.00	99.10	5	10,035	0.05%
2023/10/26	1	101.00	0	0.00	100.00	1	10,689	0.01%
2023/10/25	11	101.50	13	101.58	102.00	-2	10,942	-0.02%
2023/10/24	7	99.87	6	100.92	100.00	1	11,195	0.01%
2023/10/23	3	100.50	4	99.73	99.90	-1	11,515	-0.01%
2023/10/20	9	95.41	0	0.00	96.20	9	12,125	0.07%
2023/10/19	3	98.13	2	98.10	98.10	1	12,985	0.01%
2023/10/18	3	99.47	2	100.00	99.00	1	15,240	0.01%
2023/10/17	6	101.42	2	101.50	100.00	4	15,255	0.03%
2023/10/16	1	102.50	0	0.00	102.50	1	15,299	0.01%
2023/10/13	5	102.90	2	102.75	102.50	3	15,899	0.02%
2023/10/12	1.1	105.98	1	105.50	106.00	0.1	16,830	0.00%
2023/10/11	2	106.25	0.1	105.50	105.00	1.9	17,571	0.01%
2023/10/06	3	107.50	2	106.50	106.50	1	17,839	0.01%
2023/10/05	9	108.22	16.1	108.19	108.00	-7.1	18,353	-0.04%
2023/10/04	9	106.67	11	106.91	106.00	-2	18,485	-0.01%
2023/10/03	8	107.63	5	109.20	107.50	3	18,637	0.02%
2023/10/02	4	108.25	4	108.88	109.00	0	18,658	0.00%
2023/09/28	22	106.73	23	106.52	107.50	-1	18,760	-0.01%
2023/09/27	3	106.83	3	105.50	106.00	0	18,958	0.00%
2023/09/26	8	105.94	8	106.63	106.50	0	19,279	0.00%
2023/09/25	18.1	105.28	18	106.06	106.50	0.1	19,535	0.00%
2023/09/22	25	101.68	23	101.85	102.00	2	19,807	0.01%
2023/09/21	17	99.01	22	99.51	98.70	-5	19,786	-0.03%
2023/09/20	4.3	100.53	7	99.19	100.50	-2.7	20,212	-0.01%
2023/09/19	2	101.00	0	0.00	101.00	2	21,159	0.01%
2023/09/18	0	0.00	0.1	102.50	101.50	-0.1	21,570	0.00%
2023/09/15	1	104.50	1	103.50	103.50	0	21,917	0.00%
2023/09/14	10.2	104.00	12	103.58	104.00	-1.9	22,855	-0.01%
2023/09/13	16	103.00	15	103.33	103.00	1	24,493	0.00%
2023/09/12	20	102.75	22.1	103.35	104.00	-2.1	25,234	-0.01%
2023/09/11	9	105.39	0	0.00	103.50	9	25,422	0.04%
2023/09/08	8	107.06	2	107.25	107.00	6	25,417	0.02%
2023/09/07	20	108.85	10	109.00	108.50	10	25,460	0.04%
2023/09/06	3	111.00	4	111.00	110.50	-1	25,598	0.00%
2023/09/05	3.1	110.84	7	110.50	110.50	-4	25,749	-0.02%
2023/09/04	0	0.00	1	110.00	110.50	-1	26,296	0.00%
2023/09/01	32.1	114.17	24	115.17	111.50	8.1	26,383	0.03%
2023/08/31	2	113.75	8	113.44	113.50	-6	26,307	-0.02%
2023/08/30	10	113.50	122	113.23	112.50	-112	26,707	-0.42%	大賣/鉅額交易
2023/08/29	11	112.55	10	113.15	113.50	1	27,595	0.00%
2023/08/28	1	115.00	1	112.00	112.00	0	27,759	0.00%
2023/08/25	128	114.27	8	114.38	113.50	120	28,023	0.43%	大買/鉅額交易
2023/08/24	6	114.42	22	114.89	115.00	-16	28,049	-0.06%
2023/08/23	8	109.81	6	111.25	110.00	2	27,866	0.01%
2023/08/22	21	111.19	22	112.16	110.00	-1	28,028	0.00%
2023/08/21	31	114.00	31	113.55	113.50	0	28,267	0.00%
2023/08/18	6	114.50	6	113.67	113.00	0	28,524	0.00%
2023/08/17	9	110.17	8	110.50	110.00	1	29,040	0.00%
2023/08/16	6	110.08	16	110.00	110.50	-10	30,136	-0.03%
2023/08/15	11	111.77	18	110.47	111.50	-7	30,547	-0.02%
2023/08/14	35	110.03	25	110.24	108.50	10	30,904	0.03%
2023/08/11	37	115.45	39	114.99	114.50	-2	30,741	-0.01%
2023/08/10	7.5	114.73	6	114.75	114.00	1.5	30,744	0.00%
2023/08/09	12	117.33	12.1	116.88	116.00	-0.1	30,557	0.00%
2023/08/08	16	116.40	21	116.48	115.00	-5	30,456	-0.02%
2023/08/07	5	114.70	9	115.83	116.50	-4	30,508	-0.01%
2023/08/04	3	114.50	3	115.50	116.00	0	30,557	0.00%
2023/08/02	14	114.54	14	114.21	110.50	0	30,912	0.00%
2023/08/01	38	115.91	32	118.28	114.00	6	31,242	0.02%
2023/07/31	31	117.35	21	117.12	117.00	10	31,031	0.03%
2023/07/28	14	111.96	17	112.12	112.50	-3	30,730	-0.01%
2023/07/27	17	110.71	18	110.47	110.50	-1	30,849	0.00%
2023/07/26	18	109.08	18	111.17	108.00	0	31,164	0.00%
2023/07/25	71	110.03	82	109.11	111.50	-11	30,943	-0.04%
2023/07/24	92	108.71	94	108.50	106.00	-2	30,413	-0.01%
2023/07/21	147	109.90	126.3	110.81	112.50	20.7	29,560	0.07%	大買/大賣/
2023/07/20	22.1	110.50	26	110.50	110.50	-3.9	27,579	-0.01%
2023/07/19	9	122.50	0	0.00	122.50	9	27,680	0.03%
2023/07/18	24	140.18	40.1	137.86	136.00	-16	27,923	-0.06%
2023/07/17	39	143.70	32	142.19	141.00	7	27,568	0.03%
2023/07/14	42.1	137.26	22	136.84	137.50	20.1	26,769	0.07%
2023/07/13	7	134.36	7	135.86	134.00	0	26,358	0.00%
2023/07/12	23	134.98	19	135.39	135.00	4	26,624	0.02%
2023/07/11	4	133.25	9	133.00	132.50	-5	26,629	-0.02%
2023/07/10	14	131.71	13	132.04	131.50	1	27,644	0.00%
2023/07/07	6.2	130.58	6.2	129.93	129.50	0	29,020	0.00%
2023/07/06	10.1	131.35	5	131.00	131.00	5.1	30,136	0.02%
2023/07/05	4.1	132.36	1	132.50	130.50	3.1	30,694	0.01%
2023/07/04	20.1	137.57	15	137.57	134.50	5.1	30,911	0.02%
2023/07/03	7.1	137.58	18.3	137.75	138.00	-11.2	30,585	-0.04%
2023/06/30	23.3	135.30	34	135.09	137.00	-10.8	30,420	-0.04%
2023/06/29	20	131.03	16	129.94	132.00	4	30,058	0.01%
2023/06/28	74	130.38	76	131.33	129.00	-2	29,950	-0.01%
2023/06/27	55	134.37	49	134.82	132.00	6	29,588	0.02%
2023/06/26	23	133.54	26	133.87	133.50	-3	28,728	-0.01%
2023/06/21	82	131.00	82	131.38	132.50	0	28,415	0.00%
2023/06/20	61	132.88	57.1	133.09	132.00	3.9	28,198	0.01%
2023/06/19	129	130.09	109	129.87	128.50	20	27,496	0.07%	大買/大賣/
2023/06/16	14	122.96	28	125.04	128.00	-14	26,242	-0.05%
2023/06/15	25	115.50	62	115.60	116.50	-37	25,876	-0.14%
2023/06/14	4	113.00	4	114.00	112.50	0	25,834	0.00%
2023/06/13	10	112.00	31	111.92	113.00	-21	26,087	-0.08%
2023/06/12	5	112.00	6	112.42	112.00	-1	26,193	0.00%
2023/06/09	16	114.91	20	115.98	114.50	-4	26,243	-0.02%
2023/06/08	83.1	117.16	67	116.84	115.50	16.1	26,403	0.06%
2023/06/07	19	114.26	17	114.88	115.50	2	26,307	0.01%
2023/06/06	9	113.22	99	113.03	113.50	-90	26,795	-0.34%
2023/06/05	29	116.22	28	115.84	115.00	1	27,143	0.00%
2023/06/02	165	118.95	73	118.21	117.00	92	27,268	0.34%	大買/
2023/06/01	10	114.25	17	115.06	113.50	-7	26,580	-0.03%
2023/05/31	27	114.28	23	113.91	114.50	4	26,685	0.01%
2023/05/30	35	113.73	36	113.46	112.00	-1	26,711	0.00%
2023/05/29	15	113.87	16	114.03	113.50	-1	26,795	0.00%
2023/05/26	13	112.31	15.1	112.40	112.00	-2.1	26,934	-0.01%
2023/05/25	35.1	114.20	48.3	114.10	112.50	-13.2	27,119	-0.05%
2023/05/24	25	111.62	21	111.69	112.50	4	27,238	0.01%
2023/05/23	58	114.98	50	115.74	114.00	8	27,844	0.03%
2023/05/22	66.3	116.67	69.9	116.03	117.00	-3.6	27,613	-0.01%
2023/05/19	71	110.20	84	109.17	109.00	-13	27,075	-0.05%
2023/05/18	45	108.46	47	108.07	108.00	-2	27,176	-0.01%
2023/05/17	16.1	105.63	15	105.93	105.00	1.1	28,152	0.00%
2023/05/16	22	104.34	23.1	105.46	105.00	-1.1	28,366	0.00%
2023/05/15	18	104.19	19	104.87	104.50	-1	28,463	0.00%
2023/05/12	5.2	102.27	6	101.83	104.50	-0.8	28,779	0.00%
2023/05/11	5.2	102.27	6	101.83	101.00	-0.8	29,244	0.00%
2023/05/10	8	104.50	19.1	103.87	106.00	-11.1	29,307	-0.04%
2023/05/09	56.1	106.89	54	105.13	103.50	2.1	29,207	0.01%
2023/05/08	46.1	110.53	46	110.87	110.50	0.1	28,694	0.00%
2023/05/05	13	108.12	20	108.38	108.00	-7	28,409	-0.02%
2023/05/04	152	108.83	131.3	107.04	109.50	20.7	28,632	0.07%	大買/大賣/
2023/05/03	121	107.14	120	108.05	105.50	1	28,745	0.00%	大買/大賣/
2023/05/02	36	106.68	43	105.76	108.00	-7	29,213	-0.02%
2023/04/28	22	102.02	21	102.74	101.50	1	29,050	0.00%
2023/04/27	113	101.24	109	101.04	101.00	4	29,303	0.01%	大買/大賣/
2023/04/26	13	102.58	11	102.82	103.00	2	29,210	0.01%
2023/04/25	11.2	103.17	15	104.80	102.50	-3.8	29,185	-0.01%
2023/04/24	20	104.65	9	104.83	105.00	11	29,020	0.04%
2023/04/21	6.5	103.35	5	103.60	102.50	1.5	29,141	0.01%
2023/04/20	10	107.70	4	106.50	105.50	6	29,050	0.02%
2023/04/19	9.1	108.16	5	108.50	108.00	4.1	29,152	0.01%
2023/04/18	20	109.09	47.1	109.33	109.00	-27.1	29,337	-0.09%
2023/04/17	64	109.15	51.1	109.21	109.00	12.9	29,711	0.04%
2023/04/14	43	106.22	25	107.08	105.50	18	30,650	0.06%
2023/04/13	139	109.57	173	109.09	108.00	-34	31,030	-0.11%	大買/大賣/
2023/04/12	98	114.62	141	113.21	115.00	-43	29,982	-0.14%	大賣/
2023/04/11	193	107.11	186.8	106.79	108.00	6.2	28,569	0.02%	大買/大賣/
2023/04/10	55	99.39	69.8	100.20	101.50	-14.8	27,451	-0.05%
2023/04/07	111	97.82	51	97.24	96.80	60	27,042	0.22%	大買/
2023/04/06	19	95.80	13	95.65	95.70	6	26,696	0.02%
2023/03/31	5	94.74	65	95.17	94.60	-60	26,774	-0.22%
2023/03/30	5	95.50	8	95.54	96.00	-3	26,767	-0.01%
2023/03/29	4	94.90	25	95.42	94.70	-21	26,888	-0.08%
2023/03/28	56	94.75	3	94.80	94.80	53	27,207	0.19%
2023/03/27	5.5	94.58	1	95.30	94.50	4.5	27,414	0.02%
2023/03/24	4	96.33	1	97.00	95.90	3	27,702	0.01%
2023/03/23	31.1	96.03	7	96.61	95.90	24.1	28,349	0.08%
2023/03/22	36.2	97.92	19.3	97.48	97.00	17	28,665	0.06%
2023/03/21	14	100.03	17	99.83	98.50	-3	28,670	-0.01%
2023/03/20	60	97.79	32	97.87	98.80	28	28,472	0.10%
2023/03/17	19	93.75	17	94.01	94.90	2	28,219	0.01%
2023/03/16	52.7	92.66	154	92.73	93.20	-101.4	28,177	-0.36%	大賣/鉅額交易
2023/03/15	40	95.59	36	94.85	95.00	4	28,284	0.01%
2023/03/14	43.1	96.25	98	96.17	94.70	-54.9	29,368	-0.19%
2023/03/13	20.5	94.87	34	94.62	95.50	-13.5	29,706	-0.05%
2023/03/10	33	97.02	32.1	97.49	96.90	1	30,663	0.00%
2023/03/09	150	99.79	67	99.92	100.50	83	30,515	0.27%	大買/
2023/03/08	14	100.47	25.4	100.01	100.50	-11.4	30,102	-0.04%
2023/03/07	40.4	99.19	27	99.04	98.50	13.4	29,772	0.04%
2023/03/06	6	96.18	7	96.81	97.00	-1	29,510	0.00%
2023/03/03	17.1	96.02	12	95.97	94.60	5.1	29,941	0.02%
2023/03/02	41.5	96.74	35	96.46	96.10	6.5	29,813	0.02%
2023/03/01	12	95.71	6	95.28	96.50	6	29,532	0.02%
2023/02/24	20.6	96.00	15.1	94.92	94.90	5.5	29,498	0.02%
2023/02/23	24	96.11	23	96.19	95.70	1	29,418	0.00%
2023/02/22	120	95.85	111.5	96.68	94.20	8.5	29,235	0.03%	大買/大賣/
2023/02/21	62	95.71	86.1	95.19	96.40	-24.1	29,050	-0.08%
2023/02/20	131	92.64	160.2	91.81	92.10	-29.2	28,150	-0.10%	大買/大賣/
2023/02/17	140.5	89.28	107	89.59	90.70	33.5	27,666	0.12%	大買/大賣/
2023/02/16	69	87.89	55	87.48	87.80	14	27,018	0.05%
2023/02/15	74	88.07	88	87.28	86.50	-14.1	26,505	-0.05%
2023/02/14	70.5	83.96	23	83.94	84.10	47.5	25,066	0.19%
2023/02/13	23	82.71	7	82.29	83.00	16	24,737	0.06%
2023/02/10	16	82.11	47	82.53	81.90	-31	24,572	-0.13%
2023/02/09	34	82.24	22	82.28	82.00	12	24,140	0.05%
2023/02/08	4	80.05	5	80.46	79.20	-1	23,532	0.00%
2023/02/07	18	79.07	1	79.40	79.20	17	23,300	0.07%
2023/02/06	12	78.45	3	78.63	78.40	9	23,265	0.04%
2023/02/03	4.1	78.15	11.2	78.64	78.10	-7.2	23,280	-0.03%
2023/02/02	14.4	80.71	9	81.32	79.80	5.4	23,012	0.02%
2023/02/01	7	80.16	7.4	79.73	80.20	-0.4	22,598	0.00%
2023/01/31	27.1	79.50	33.4	78.77	81.00	-6.3	22,175	-0.03%
2023/01/30	12	74.19	16.5	74.19	75.50	-4.5	21,424	-0.02%
2023/01/17	54	73.29	72	73.32	73.10	-18	21,062	-0.09%
2023/01/16	9	70.97	6	71.25	71.60	3	20,731	0.01%
2023/01/13	2	70.65	5	70.84	70.60	-3	20,671	-0.01%
2023/01/12	9	71.43	31	71.78	71.20	-22	20,626	-0.11%
2023/01/11	54	72.76	39	73.14	72.00	15	20,520	0.07%
2023/01/10	21	72.29	29	72.59	72.40	-8	20,260	-0.04%
2023/01/09	26	73.00	127	72.73	73.20	-101	20,082	-0.50%	大賣/鉅額交易
2023/01/06	313.4	71.57	197	71.39	72.70	116.4	19,803	0.59%	大買/大賣/鉅額交易
2023/01/05	236	72.23	220	72.46	71.90	16	19,569	0.08%	大買/大賣/
2023/01/04	110	74.82	135	74.40	74.00	-25	18,947	-0.13%	大買/大賣/
2023/01/03	83.5	72.01	63.9	71.68	72.10	19.6	17,477	0.11%
2022/12/30	2	67.60	3	67.87	67.20	-1	16,587	-0.01%
2022/12/29	4	66.33	3	66.70	67.00	1	16,476	0.01%
2022/12/28	0	0.00	1	67.80	67.00	-1	16,418	-0.01%
2022/12/27	14	67.54	22	67.77	67.40	-8	16,377	-0.05%
2022/12/26	2	66.75	1	66.50	66.50	1	16,059	0.01%
2022/12/23	1	66.70	2	66.55	66.00	-1	16,020	-0.01%
2022/12/22	0	0.00	7	66.41	65.90	-7	15,969	-0.04%
2022/12/21	3	65.67	2	65.80	65.50	1	15,986	0.01%
2022/12/20	4	65.72	21	64.44	64.00	-17	15,893	-0.11%
2022/12/19	9	65.64	14	66.20	66.00	-5	15,688	-0.03%
2022/12/16	18	68.40	18	67.83	68.30	0	15,539	0.00%
2022/12/15	25	67.96	42	67.48	68.50	-17	15,149	-0.11%
2022/12/14	23	66.10	18	65.89	66.50	5	14,477	0.03%
2022/12/13	11	64.78	11	64.06	63.60	0	14,285	0.00%
2022/12/12	8	64.46	10.1	64.30	64.00	-2.1	14,425	-0.01%
2022/12/09	16	63.79	4.2	63.87	63.70	11.8	14,465	0.08%
2022/12/08	7	62.81	11.1	63.13	63.10	-4.1	14,355	-0.03%
2022/12/07	17.6	63.46	27.2	62.89	62.80	-9.7	14,172	-0.07%
2022/12/06	65.4	65.42	64	65.80	64.50	1.4	13,764	0.01%
2022/12/05	46	65.45	53.2	65.41	64.80	-7.2	12,633	-0.06%
2022/12/02	88.2	64.07	413	64.26	65.20	-324.8	12,341	-2.63%	大賣/鉅額交易
2022/12/01	0	0.00	18	60.21	59.30	-18	11,167	-0.16%
2022/11/30	7	58.51	8	58.48	58.90	-1	11,006	-0.01%
2022/11/29	4	58.03	1	58.10	57.90	3	10,836	0.03%
2022/11/28	7	57.79	14	57.05	58.50	-7	10,752	-0.07%
2022/11/25	27	57.61	44	57.72	57.20	-17	10,536	-0.16%
2022/11/24	14	55.76	8	55.76	55.80	6	10,090	0.06%
2022/11/23	2	54.80	19	54.61	54.60	-17	10,199	-0.17%
2022/11/22	32	55.33	12	55.09	55.10	20	10,247	0.20%
2022/11/21	6	55.47	19	55.67	55.70	-13	10,152	-0.13%
2022/11/18	193	54.72	21	54.84	54.20	172	10,005	1.72%	大買/鉅額交易
2022/11/17	64	53.55	72	54.89	55.40	-8	9,856	-0.08%
2022/11/16	3	52.37	15	52.10	52.20	-12	9,646	-0.12%
2022/11/15	41	53.33	6	53.25	53.20	35	9,931	0.35%
2022/11/14	4	52.48	2	52.80	52.50	2	10,096	0.02%
2022/11/11	3.1	52.06	2	52.15	51.70	1.1	10,244	0.01%
2022/11/10	7.1	51.68	1	51.80	51.80	6.1	10,364	0.06%
2022/11/09	15	53.07	3	53.10	53.10	12	10,932	0.11%
2022/11/08	4	53.33	4	54.00	52.90	0	11,144	0.00%
2022/11/07	4	52.85	1	53.40	53.50	3	11,328	0.03%
2022/11/04	4	53.00	3	53.03	53.00	1	11,785	0.01%
2022/11/03	0	0.00	3	52.67	52.80	-3	12,344	-0.02%
2022/11/02	9	51.96	0	0.00	52.20	9	12,540	0.07%
2022/11/01	141	52.23	7	51.71	52.40	134	12,539	1.07%	大買/鉅額交易
2022/10/31	1	49.35	1	49.90	49.40	0	12,488	0.00%
2022/10/28	10	49.99	17	49.55	49.05	-7	12,647	-0.06%
2022/10/27	1	50.70	3	50.30	50.70	-2	12,840	-0.02%
2022/10/26	11	50.35	7	50.00	50.00	4	13,071	0.03%
2022/10/25	8	51.48	14	50.89	51.10	-6	13,337	-0.04%
2022/10/24	2.1	52.86	1	53.40	52.00	1.1	14,101	0.01%
2022/10/21	8.1	52.31	3	52.67	52.10	5.1	14,806	0.03%
2022/10/20	6	52.82	5	53.10	52.80	1	14,905	0.01%
2022/10/19	1	55.50	6	55.05	54.20	-5	14,966	-0.03%
2022/10/18	4	54.53	4	54.45	54.40	0	15,164	0.00%
2022/10/17	8.1	53.91	4	54.28	54.50	4.1	15,381	0.03%
2022/10/14	2	55.90	2	55.60	55.40	0	15,541	0.00%
2022/10/13	3	53.10	1	53.70	53.20	2	15,544	0.01%
2022/10/12	5.1	55.66	5	55.80	56.10	0.1	15,480	0.00%
2022/10/11	3	55.60	5	56.12	56.40	-2	15,523	-0.01%
2022/10/07	11	57.72	0	0.00	57.10	11	15,900	0.07%
2022/10/05	7	57.80	2	58.10	57.00	5	16,339	0.03%
2022/10/04	6	56.78	5	57.22	57.20	1	16,400	0.01%
2022/09/30	4	56.90	6	56.75	56.90	-2	16,874	-0.01%
2022/09/29	6	58.05	3	57.80	57.00	3	17,211	0.02%
2022/09/28	14.1	58.45	2	58.65	57.60	12.1	17,426	0.07%
2022/09/27	2	60.95	0	0.00	60.90	2	17,803	0.01%
2022/09/26	17	62.15	33.5	62.18	60.60	-16.5	18,300	-0.09%
2022/09/23	35	65.35	2	65.75	63.80	33	19,012	0.17%
2022/09/22	7	65.67	7	66.09	66.60	0	19,281	0.00%
2022/09/21	17	65.96	31	66.09	65.40	-14	19,677	-0.07%
2022/09/20	38	66.04	21	65.66	66.30	17	20,980	0.08%
2022/09/19	14	65.33	12	64.69	64.20	2	21,765	0.01%
2022/09/16	10	65.40	0	0.00	64.50	10	21,976	0.05%
2022/09/15	1	66.10	2	66.45	66.00	-1	21,874	0.00%
2022/09/14	2	65.80	2	65.80	65.80	0	21,968	0.00%
2022/09/13	2	66.30	12	66.43	66.10	-10	21,968	-0.05%
2022/09/12	32	66.45	26	66.00	66.00	6	21,911	0.03%
2022/09/08	5.5	66.29	17	66.19	66.90	-11.5	21,750	-0.05%
2022/09/07	6	63.75	8	64.39	63.80	-2	21,449	-0.01%
2022/09/06	4	64.48	2	63.50	63.50	2	21,508	0.01%
2022/09/02	7	64.90	2	64.95	64.80	5	21,343	0.02%
2022/09/01	4	65.88	10	65.96	65.80	-6	21,248	-0.03%
2022/08/31	18	66.71	26	66.66	66.20	-8	21,323	-0.04%
2022/08/30	9	65.93	13	66.03	66.30	-4	21,126	-0.02%
2022/08/29	8	64.21	14	64.17	64.40	-6	20,859	-0.03%
2022/08/26	7	64.64	1	64.30	64.20	6	20,704	0.03%
2022/08/25	17	65.49	9	65.30	65.00	8	20,571	0.04%
2022/08/24	20	65.53	18	65.44	65.40	2	20,454	0.01%
2022/08/23	12	65.30	21	65.39	65.80	-9	20,401	-0.04%
2022/08/22	15	64.83	35	65.20	65.00	-20	20,372	-0.10%
2022/08/19	38	64.76	20	63.53	63.70	18	19,978	0.09%
2022/08/18	16	63.03	10	63.12	64.00	6	19,698	0.03%
2022/08/17	13	61.98	6	61.93	62.00	7	19,495	0.04%
2022/08/16	22	63.53	22	64.20	62.10	0	19,317	0.00%
2022/08/15	3	63.63	26	64.24	64.70	-23	18,711	-0.12%
2022/08/12	16	62.98	25	63.02	63.10	-9	18,500	-0.05%
2022/08/11	24	62.10	41.7	62.57	62.90	-17.7	18,272	-0.10%
2022/08/10	33.3	61.12	35	61.35	61.50	-1.7	17,823	-0.01%
2022/08/09	0.3	59.10	0	0.00	58.40	0.3	17,220	0.00%
2022/08/08	8	57.85	74	57.50	58.30	-66	17,080	-0.39%
2022/08/05	3	57.70	3	57.60	57.70	0	17,148	0.00%
2022/08/04	20	57.00	7	56.47	57.30	13	17,228	0.08%
2022/08/03	18	57.83	6	57.20	57.70	12	17,106	0.07%
2022/08/02	3	59.40	5	58.88	58.90	-2	16,927	-0.01%
2022/08/01	5	59.10	6	58.75	59.10	-1	16,851	-0.01%
2022/07/29	43	57.74	77	58.06	58.20	-34	16,566	-0.21%
2022/07/28	136	56.89	57	55.88	56.70	79	15,807	0.50%	大買/
2022/07/27	1	54.00	5	54.10	54.40	-4	15,127	-0.03%
2022/07/26	60	52.85	6	53.28	53.40	54	15,289	0.35%
2022/07/25	12	53.38	11	53.27	52.90	1	15,443	0.01%
2022/07/22	11	55.08	6	54.85	54.80	5	15,678	0.03%
2022/07/21	6	53.47	5	52.66	53.90	1	15,833	0.01%
2022/07/20	2	54.30	9	54.39	54.10	-7	16,130	-0.04%
2022/07/19	4	54.70	16	54.86	54.60	-12	16,269	-0.07%
2022/07/18	1	54.30	53	54.42	54.60	-52	16,315	-0.32%
2022/07/15	15	55.25	42	54.38	54.00	-27	16,492	-0.16%
2022/07/14	68	55.18	18	55.85	56.40	50	16,753	0.30%
2022/07/13	157	55.29	219	55.02	54.80	-62	17,209	-0.36%	大買/大賣/
2022/07/12	81	54.82	131	54.52	54.10	-50	17,341	-0.29%	大賣/
2022/07/11	15	54.82	104	54.99	55.00	-89	18,146	-0.49%	大賣/
2022/07/08	8	54.70	7	55.74	54.20	1	18,223	0.01%
2022/07/07	24	55.27	15	54.94	55.50	9	17,929	0.05%
2022/07/06	262	54.76	49	55.01	54.10	213	17,590	1.21%	大買/鉅額交易
2022/07/05	32	55.64	40	55.63	54.70	-8	17,415	-0.05%
2022/07/04	131	54.91	88	54.65	55.60	43	16,970	0.25%	大買/
2022/07/01	49	55.79	50.3	55.74	55.50	-1.3	16,541	-0.01%
2022/06/30	113	55.20	114	55.11	55.10	-1	15,706	-0.01%	大買/大賣/
2022/06/29	27	54.56	55	54.51	54.40	-28	15,419	-0.18%
2022/06/28	93.3	55.19	56	55.35	55.00	37.3	15,986	0.23%
2022/06/27	88	54.61	90	54.86	54.90	-2	14,665	-0.01%
2022/06/24	10	52.63	40	51.48	53.80	-30	13,696	-0.22%
2022/06/23	27	49.16	0	0.00	48.95	27	13,228	0.20%
2022/06/22	3	48.95	6	49.09	49.05	-3	13,237	-0.02%
2022/06/21	3	48.00	2	47.88	48.55	1	13,481	0.01%
2022/06/20	0	0.00	3	48.37	46.90	-3	13,750	-0.02%
2022/06/17	1	47.80	2	47.38	47.95	-1	14,125	-0.01%
2022/06/15	6	48.78	8	48.66	48.05	-2	15,203	-0.01%
2022/06/14	1	49.35	0	0.00	49.30	1	15,377	0.01%
2022/06/13	0	0.00	2	50.10	49.95	-2	16,195	-0.01%
2022/06/10	1	50.80	1	50.90	51.30	0	16,713	0.00%
2022/06/09	7	51.11	4	51.23	51.10	3	17,198	0.02%
2022/06/08	2	49.95	3	50.23	49.80	-1	17,165	-0.01%
2022/06/07	5	50.04	0	0.00	50.10	5	17,206	0.03%
2022/06/01	2	50.90	0	0.00	50.80	2	17,172	0.01%
2022/05/31	2	51.10	1	51.00	51.50	1	17,112	0.01%
2022/05/30	12	51.69	8	51.68	51.90	4	17,036	0.02%
2022/05/26	3	49.87	2	49.80	49.40	1	16,750	0.01%
2022/05/25	0	0.00	2	49.45	49.50	-2	16,661	-0.01%
2022/05/24	0	0.00	4	49.79	49.00	-4	16,638	-0.02%
2022/05/23	4	49.68	2	50.15	50.10	2	16,545	0.01%
2022/05/20	2	49.55	3	49.10	48.95	-1	16,469	-0.01%
2022/05/19	2	48.70	1	49.00	49.00	1	16,405	0.01%
2022/05/18	6	50.11	1	49.45	49.45	5	16,350	0.03%
2022/05/17	2	49.70	7	49.48	49.75	-5	16,270	-0.03%
2022/05/16	6	49.37	3	49.05	49.45	3	16,202	0.02%
2022/05/13	14	48.54	14	48.41	48.75	0	16,067	0.00%
2022/05/12	1	46.40	1	47.65	46.35	0	15,880	0.00%
2022/05/11	6	48.96	0	0.00	48.05	6	15,656	0.04%
2022/05/10	3	49.77	5	49.87	49.50	-2	15,557	-0.01%
2022/05/09	16	50.23	33	50.03	50.00	-17	15,465	-0.11%
2022/05/06	14	52.20	18	52.06	51.80	-4	15,251	-0.03%
2022/05/05	2	53.25	8	52.58	52.40	-6	15,171	-0.04%
2022/05/04	2	52.45	0	0.00	52.60	2	15,094	0.01%
2022/05/03	24	53.35	45	52.56	52.50	-21	14,998	-0.14%
2022/04/29	33	55.36	30	54.29	54.40	3	14,716	0.02%
2022/04/28	32	57.13	40	56.90	55.60	-8	14,435	-0.06%
2022/04/27	46	56.77	28	56.69	57.00	18	13,926	0.13%
2022/04/26	27	57.01	31	56.47	56.40	-4	13,487	-0.03%
2022/04/25	19	54.96	6	55.30	54.10	13	12,923	0.10%
2022/04/22	3	56.83	2	56.10	56.50	1	12,677	0.01%
2022/04/21	6	56.43	21	56.70	56.30	-15	12,534	-0.12%
2022/04/20	29	57.98	28	57.94	57.60	1	12,214	0.01%
2022/04/19	22	56.92	24	57.17	57.30	-2	11,523	-0.02%
2022/04/18	17	55.92	24	55.45	55.30	-7	10,878	-0.06%
2022/04/15	40	56.08	24	56.00	55.60	16	10,439	0.15%
2022/04/14	20	54.83	31	54.52	55.50	-11	9,471	-0.12%
2022/04/13	15	52.70	15	52.85	52.90	0	9,118	0.00%
2022/04/12	8	52.59	1	52.70	52.80	7	9,096	0.08%
2022/04/11	11	53.71	14	53.50	53.60	-3	8,999	-0.03%
2022/04/08	27	52.36	25	52.88	52.90	2	8,831	0.02%
2022/04/07	5	53.40	1	51.80	51.60	4	8,700	0.05%
2022/04/06	5	53.60	1	53.70	53.90	4	8,537	0.05%
2022/04/01	12	53.96	11	53.86	54.00	1	8,419	0.01%
2022/03/31	41	55.82	23	56.37	54.70	18	8,231	0.22%
2022/03/30	1	54.30	0	0.00	54.30	1	7,199	0.01%
2022/03/29	0	0.00	2	54.30	54.00	-2	7,173	-0.03%
2022/03/28	20	53.32	25	54.29	54.70	-5	7,042	-0.07%
2022/03/25	20	53.75	20	53.85	53.80	0	6,846	0.00%
2022/03/24	14	54.86	43	54.84	53.70	-29	6,702	-0.43%
2022/03/23	1	53.80	20	54.11	54.70	-19	6,272	-0.30%
2022/03/22	14	54.09	14	53.84	54.90	0	5,971	0.00%
2022/03/21	43	53.12	77	53.38	54.10	-34	5,535	-0.61%
2022/03/18	13	51.06	3	50.73	50.80	10	4,688	0.21%
2022/03/17	34	51.34	10	51.20	51.10	24	4,392	0.55%
2022/03/16	29	52.10	18	51.34	51.90	11	4,011	0.27%
2022/03/15	45	49.95	45	50.07	49.10	0	3,156	0.00%
2022/03/14	50	48.79	32	47.68	50.10	18	2,651	0.68%
2022/03/11	0	0.00	12	44.95	45.55	-12	2,123	-0.57%
2022/03/10	10	44.40	1	44.30	44.45	9	1,991	0.45%
2022/03/08	0	0.00	1	41.20	41.50	-1	1,950	-0.05%
2022/03/04	9	43.75	9	43.60	43.75	0	1,915	0.00%
2022/03/03	1	43.50	0	0.00	43.30	1	1,922	0.05%
2022/02/21	0	0.00	2	43.15	43.40	-2	2,121	-0.09%
2022/01/26	0	0.00	2	41.20	42.00	-2	2,682	-0.07%
2022/01/25	0	0.00	2	41.30	41.25	-2	2,745	-0.07%
2022/01/24	0	0.00	1	41.90	41.85	-1	2,822	-0.04%
2022/01/14	5	43.40	9	43.80	43.50	-4	3,482	-0.11%
2022/01/12	2	45.00	3	44.57	44.35	-1	4,166	-0.02%
2022/01/11	6	45.11	0	0.00	44.50	6	4,173	0.14%
2022/01/07	0	0.00	1	44.70	44.70	-1	4,168	-0.02%
2022/01/05	1	45.60	0	0.00	45.35	1	4,189	0.02%
2021/12/29	0	0.00	0.4	45.20	45.35	-0.4	4,370	-0.01%
2021/12/14	0.4	44.00	0	0.00	43.25	0.4	5,238	0.01%
2021/12/13	0	0.00	11	43.60	43.30	-11	5,242	-0.21%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	1	44.10	0	0.00	43.75	1	5,229	0.02%
2021/12/08	2	44.85	1	44.30	44.30	1	5,196	0.02%
2021/12/07	1	45.20	0	0.00	45.00	1	5,129	0.02%
2021/12/06	1	44.70	1	44.80	45.35	0	5,120	0.00%
2021/12/03	1	44.85	0	0.00	44.95	1	5,122	0.02%
2021/11/26	15	44.90	3	45.10	44.70	12	5,164	0.23%
2021/11/24	2	45.85	0	0.00	45.75	2	5,148	0.04%
2021/11/19	0	0.00	4	45.70	45.00	-4	5,067	-0.08%
2021/11/17	0	0.00	2	45.43	45.55	-2	5,015	-0.04%
2021/11/16	1	44.80	11	44.32	45.65	-10	4,981	-0.20%
2021/11/15	2	43.68	2	43.88	43.95	0	4,853	0.00%
2021/11/12	1	42.90	2	43.58	43.60	-1	4,821	-0.02%
2021/11/11	10	43.65	1	43.25	43.25	9	4,783	0.19%
2021/11/10	0	0.00	3.8	42.44	42.60	-3.8	4,747	-0.08%
2021/11/09	1	42.75	0	0.00	42.55	1	4,734	0.02%
2021/11/02	0	0.00	2	41.28	41.25	-2	4,741	-0.04%
2021/11/01	10	42.25	0	0.00	42.05	10	4,685	0.21%
2021/10/29	0	0.00	2	41.03	41.15	-2	4,661	-0.04%
2021/10/28	1	41.00	13	40.95	41.10	-12	4,626	-0.26%
2021/10/27	5	39.52	5	39.50	39.75	0	4,571	0.00%
2021/10/26	11	39.24	1	39.25	39.35	10	4,630	0.22%
2021/10/25	7	40.04	2	40.20	40.20	5	4,527	0.11%
2021/10/22	6	41.25	4	41.74	41.50	2	4,748	0.04%
2021/10/21	47	41.36	39	41.36	41.30	8	4,695	0.17%
2021/10/18	0	0.00	2	45.80	45.75	-2	4,021	-0.05%
2021/10/14	0	0.00	7	45.47	45.40	-7	4,070	-0.17%
2021/10/13	0	0.00	4	45.78	45.85	-4	4,126	-0.10%
2021/10/08	1	47.90	3	47.63	46.90	-2	4,124	-0.05%
2021/10/06	5	47.86	0	0.00	46.50	5	4,154	0.12%
2021/10/04	1	47.25	0	0.00	46.40	1	4,066	0.02%
2021/10/01	9	48.84	9	49.01	46.50	0	4,025	0.00%
2021/09/30	3	48.70	1	48.95	48.75	2	3,694	0.05%
2021/09/29	97	47.86	91	49.04	48.70	6	3,488	0.17%
2021/09/28	1	47.15	0	0.00	47.05	1	3,193	0.03%
2021/09/23	4	46.05	0	0.00	46.10	4	3,285	0.12%
2021/09/08	2	45.00	0	0.00	45.00	2	4,384	0.05%
2021/09/07	1	45.80	0	0.00	46.00	1	4,414	0.02%
2021/09/06	1	47.95	0	0.00	47.85	1	4,409	0.02%
2021/09/01	38	49.00	0	0.00	48.95	38	4,394	0.86%
2021/08/31	1	48.55	1	49.15	49.00	0	4,429	0.00%
2021/08/26	0	0.00	1	47.95	47.60	-1	4,563	-0.02%
2021/08/25	1	47.55	1	47.55	47.70	0	4,605	0.00%
2021/08/24	0	0.00	1	46.95	47.35	-1	4,633	-0.02%
2021/08/23	1	46.65	0	0.00	46.90	1	4,666	0.02%
2021/08/20	0	0.00	5	45.60	46.00	-5	4,715	-0.11%
2021/08/19	1	46.35	1	46.30	46.00	0	4,764	0.00%
2021/08/17	1	46.55	5	46.05	46.15	-4	4,891	-0.08%
2021/08/16	0	0.00	41	46.00	46.45	-41	4,928	-0.83%
2021/08/13	0	0.00	40	47.11	47.10	-40	4,912	-0.81%
2021/08/12	0	0.00	1	47.60	47.60	-1	4,969	-0.02%
2021/08/11	6	47.38	4	47.60	47.35	2	5,088	0.04%
2021/08/10	3	48.40	8	48.46	48.20	-5	5,155	-0.10%
2021/08/09	10	49.65	0	49.55	49.20	10	5,268	0.19%
2021/08/06	75	50.20	0	0.00	50.00	75	5,382	1.39%
2021/08/04	3	50.97	0	0.00	50.90	3	5,830	0.05%
2021/08/02	1	50.20	0	0.00	50.10	1	5,988	0.02%
2021/07/30	0	0.00	1	49.85	50.50	-1	6,044	-0.02%
2021/07/29	0	0.00	6	50.40	50.20	-6	6,132	-0.10%
2021/07/28	32	50.94	23.2	51.07	50.30	8.8	6,125	0.14%
2021/07/27	0.2	50.99	4	50.75	51.00	-3.8	6,037	-0.06%
2021/07/26	0	49.65	6	50.17	49.75	-6	6,042	-0.10%
2021/07/23	0	49.80	4	49.50	49.55	-4	6,086	-0.07%
2021/07/22	0	49.71	6	49.55	49.20	-6	6,195	-0.10%
2021/07/21	0	49.89	0	0.00	49.05	0	6,317	0.00%
2021/07/20	2	49.95	9	50.06	49.80	-7	6,381	-0.11%
2021/07/19	3	50.60	2	50.80	50.80	1	6,457	0.02%
2021/07/16	1	50.20	7	50.30	50.20	-6	6,657	-0.09%
2021/07/15	0	0.00	1	50.00	50.20	-1	6,934	-0.01%
2021/07/14	1	49.40	0	0.00	49.05	1	7,047	0.01%
2021/07/13	15	49.93	8	50.38	49.70	7	7,214	0.10%
2021/07/06	0	0.00	6	50.02	49.90	-6	8,754	-0.07%
2021/07/05	0	0.00	1	50.30	50.40	-1	9,480	-0.01%
2021/07/02	5	49.95	5	50.00	50.00	0	9,650	0.00%
2021/07/01	0	0.00	1	50.70	50.00	-1	9,895	-0.01%
2021/06/30	6	50.70	0	0.00	50.80	6	10,034	0.06%
2021/06/29	1	50.80	1	50.60	50.50	0	10,099	0.00%
2021/06/28	7	51.10	23	51.10	51.00	-16	10,209	-0.16%
2021/06/25	3	52.30	3	52.93	52.30	0	10,177	0.00%
2021/06/24	1	52.30	0	0.00	52.30	1	10,163	0.01%
2021/06/23	15	52.34	39	52.25	53.00	-24	10,154	-0.24%
2021/06/22	42	52.90	13	52.78	53.00	29	10,174	0.29%
2021/06/21	2	50.00	0	0.00	50.20	2	9,833	0.02%
2021/06/18	5	50.72	8	51.11	50.40	-3	9,937	-0.03%
2021/06/17	0	0.00	1	50.00	51.30	-1	10,040	-0.01%
2021/06/16	12	51.07	5	50.52	49.95	7	10,130	0.07%
2021/06/15	1	49.85	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	2	50.03	50.00	-2	10,559	-0.02%
2021/06/10	1	49.15	0	0.00	49.15	1	10,789	0.01%
2021/06/09	4	48.96	0	0.00	48.70	4	11,185	0.04%
2021/06/08	0	0.00	1	49.40	49.40	-1	11,737	-0.01%
2021/06/02	2	51.00	0	0.00	51.00	2	12,397	0.02%
2021/05/31	0	0.00	4	51.40	51.20	-4	13,051	-0.03%
2021/05/28	1	51.40	7	51.54	51.20	-6	13,746	-0.04%
2021/05/27	6	50.83	1	50.20	51.50	5	13,815	0.04%
2021/05/26	0	0.00	6	49.59	50.40	-6	13,869	-0.04%
2021/05/25	0	0.00	15	49.32	49.80	-15	13,915	-0.11%
2021/05/24	5	48.20	10	48.10	48.35	-5	14,033	-0.04%
2021/05/21	11	47.95	0	0.00	48.10	11	14,176	0.08%
2021/05/20	11	47.64	3	47.78	47.55	8	14,394	0.06%
2021/05/19	0	0.00	1	48.05	48.80	-1	14,474	-0.01%
2021/05/18	6	46.03	0	0.00	47.45	6	14,584	0.04%
2021/05/17	4	43.66	2	44.55	44.65	2	14,712	0.01%
2021/05/14	4	47.75	8	48.80	47.50	-4	14,647	-0.03%
2021/05/13	16	45.62	11	46.90	47.00	5	14,627	0.03%
2021/05/12	6	47.10	34	45.97	45.75	-28	14,724	-0.19%
2021/05/11	3	50.07	2	49.88	49.20	1	14,627	0.01%
2021/05/10	12	53.00	0	0.00	52.00	12	15,070	0.08%
2021/05/07	5	52.10	10	52.31	52.50	-5	15,779	-0.03%
2021/05/06	4	52.10	16	52.07	51.70	-12	15,779	-0.08%
2021/05/05	12	50.32	5	51.00	49.50	7	15,623	0.04%
2021/05/04	7	49.05	8	49.56	49.35	-1	15,716	-0.01%
2021/05/03	0	0.00	20	52.40	52.00	-20	15,725	-0.13%
2021/04/29	1	53.40	0	0.00	53.50	1	15,766	0.01%
2021/04/28	1	53.50	11	53.75	53.50	-10	15,790	-0.06%
2021/04/27	1	54.10	0	0.00	54.10	1	15,841	0.01%
2021/04/26	1	54.80	2	54.30	54.20	-1	15,879	-0.01%
2021/04/23	1	53.50	1	53.80	53.70	0	16,025	0.00%
2021/04/22	3	56.27	2	55.60	54.10	1	16,084	0.01%
2021/04/21	20	57.00	11	56.58	56.30	9	15,904	0.06%
2021/04/20	1	55.80	0	0.00	56.00	1	15,756	0.01%
2021/04/19	0	0.00	16	56.12	56.30	-16	15,798	-0.10%
2021/04/16	9	55.49	13	55.14	56.10	-4	15,903	-0.03%
2021/04/15	1	53.90	1	53.80	53.70	0	15,762	0.00%
2021/04/14	15	54.98	12	54.83	54.10	3	15,998	0.02%
2021/04/13	35	56.95	55	57.53	55.40	-20	16,006	-0.12%
2021/04/12	54	56.89	17	57.06	56.40	37	15,934	0.23%
2021/04/09	39	56.35	29	56.35	57.30	10	16,319	0.06%
2021/04/08	21	55.09	16	54.79	54.30	5	16,049	0.03%
2021/04/07	1	54.50	6	54.63	54.40	-5	16,015	-0.03%
2021/04/06	2	53.50	11	52.83	53.40	-9	16,165	-0.06%
2021/04/01	5	52.74	0	0.00	52.70	5	16,164	0.03%
2021/03/31	4	53.88	6	54.05	52.80	-2	16,177	-0.01%
2021/03/30	4	53.23	3	53.30	53.50	1	16,210	0.01%
2021/03/29	5	52.80	1	53.00	53.50	4	16,443	0.02%
2021/03/26	0	0.00	6	52.20	52.60	-6	16,622	-0.04%
2021/03/25	6	52.27	3	52.50	51.80	3	16,865	0.02%
2021/03/24	2	53.85	5	53.62	53.20	-3	17,349	-0.02%
2021/03/23	13	53.76	11	54.09	53.90	2	17,498	0.01%
2021/03/22	2	53.95	38	53.35	53.20	-36	17,696	-0.20%
2021/03/19	4	54.20	2	54.40	54.00	2	18,236	0.01%
2021/03/18	4	55.05	2	55.35	55.00	2	18,672	0.01%
2021/03/17	9	54.24	7	54.27	53.80	2	19,532	0.01%
2021/03/16	8	55.61	11	55.09	54.70	-3	20,212	-0.01%
2021/03/15	13	55.35	14	55.79	55.10	-1	20,601	0.00%
2021/03/12	20	55.12	46.1	54.95	54.60	-26.1	21,284	-0.12%
2021/03/11	12	53.46	21	53.71	53.10	-9	21,124	-0.04%
2021/03/10	4	52.15	0	0.00	52.00	4	21,286	0.02%
2021/03/09	9	52.19	14	52.41	51.80	-5	21,847	-0.02%
2021/03/08	22	52.97	3	52.93	51.90	19	21,986	0.09%
2021/03/05	11	51.77	16	52.03	51.40	-5	22,218	-0.02%
2021/03/04	14	53.56	16	54.00	52.70	-2	22,943	-0.01%
2021/03/03	19	53.45	37	53.07	53.90	-18	23,991	-0.08%
2021/03/02	5	51.40	2	50.60	50.20	3	24,507	0.01%
2021/02/26	1	50.40	1	50.40	50.10	0	26,263	0.00%
2021/02/25	1	51.00	4	51.00	50.40	-3	26,622	-0.01%
2021/02/24	0	0.00	3.2	50.53	50.40	-3.2	26,877	-0.01%
2021/02/23	5	50.98	6	51.12	51.70	-1	27,023	0.00%
2021/02/22	18	51.37	14	51.12	51.40	4	27,601	0.01%
2021/02/19	1	49.40	0	0.00	50.00	1	27,761	0.00%
2021/02/18	21	50.17	3	50.50	50.50	18	27,860	0.06%
2021/02/17	9.2	48.26	9	48.90	49.30	0.2	27,884	0.00%
2021/02/05	6	47.92	2	48.10	47.55	4	27,902	0.01%
2021/02/04	3	47.62	2	47.40	47.45	1	28,067	0.00%
2021/02/03	9	47.84	6	47.33	47.20	3	28,193	0.01%
2021/02/02	1	47.00	2	47.05	46.70	-1	28,299	0.00%
2021/02/01	14	46.33	7	47.24	46.75	7	28,457	0.02%
2021/01/29	9	48.32	27	49.05	47.90	-18	28,128	-0.06%
2021/01/28	7	46.55	0	0.00	46.55	7	28,220	0.02%
2021/01/27	4	47.21	4	47.66	47.70	0	28,560	0.00%
2021/01/26	3	47.83	14	47.27	47.15	-11	29,167	-0.04%
2021/01/25	0	0.00	28	47.97	48.10	-28	29,673	-0.09%
2021/01/22	7	46.16	13	46.83	46.45	-6	30,115	-0.02%
2021/01/21	8	45.64	0	0.00	45.40	8	30,797	0.03%
2021/01/20	19	45.69	6	46.80	45.30	13	32,476	0.04%
2021/01/18	5	46.17	3	47.00	47.65	2	33,008	0.01%
2021/01/15	26	47.27	1	47.00	47.05	25	33,369	0.07%
2021/01/14	4	48.15	11.1	48.38	48.10	-7.1	33,472	-0.02%
2021/01/13	2	48.18	0	0.00	48.20	2	33,635	0.01%
2021/01/12	6	48.32	0	0.00	48.25	6	33,857	0.02%
2021/01/11	5	49.39	3	49.40	49.45	2	34,026	0.01%
2021/01/08	2	48.20	16	48.24	48.20	-14	34,121	-0.04%
2021/01/07	36	48.00	21	48.23	47.75	15	34,457	0.04%
2021/01/06	9	47.39	0	0.00	47.10	9	35,051	0.03%
2021/01/05	6	49.08	2	49.08	48.65	4	35,154	0.01%
2021/01/04	99	51.04	64	49.31	49.10	35	35,607	0.10%
2020/12/31	60	55.21	136	54.44	53.60	-76	35,064	-0.22%	大賣/
2020/12/30	5	56.02	5	55.88	56.20	0	34,948	0.00%
2020/12/29	120	55.98	59	56.03	55.90	61	35,653	0.17%	大買/
2020/12/28	47	55.16	51	54.79	55.20	-4	35,848	-0.01%
2020/12/25	2	54.30	0	0.00	54.60	2	36,510	0.01%
2020/12/24	3	55.07	2	55.45	54.70	1	36,688	0.00%
2020/12/23	6.1	54.53	5	54.82	54.30	1.1	36,828	0.00%
2020/12/22	48.2	53.97	30.2	53.51	53.10	18	37,382	0.05%
2020/12/21	7	55.03	7	55.66	55.50	0	37,567	0.00%
2020/12/18	21	54.20	33	54.72	55.80	-12	38,202	-0.03%
2020/12/17	65	53.01	48	53.00	53.00	17	38,116	0.04%
2020/12/16	23	53.62	29	53.79	54.20	-6	38,160	-0.02%
2020/12/15	23	52.27	0.1	52.60	51.80	22.9	38,056	0.06%
2020/12/14	67	54.78	58	55.66	55.60	9	37,801	0.02%
2020/12/11	70	58.39	14	56.74	55.80	56	37,521	0.15%
2020/12/10	60	63.39	65	64.37	61.70	-5	36,688	-0.01%
2020/12/09	52	61.87	86	63.08	63.30	-34	36,539	-0.09%
2020/12/08	71	61.00	97	59.44	61.50	-26	37,342	-0.07%
2020/12/07	76	57.98	53	57.27	58.20	23	37,134	0.06%
2020/12/04	43	56.83	52	57.63	57.30	-9	37,103	-0.02%
2020/12/03	57	58.21	68	59.39	58.30	-11	37,234	-0.03%
2020/12/02	49	57.67	50	58.15	57.40	-1	37,364	0.00%
2020/12/01	63	58.09	66	58.36	58.00	-3	38,275	-0.01%
2020/11/30	70	58.32	75	57.72	58.50	-5	38,300	-0.01%
2020/11/27	54	58.23	61	57.54	56.70	-7	37,928	-0.02%
2020/11/26	99	56.22	101	56.37	55.60	-2	37,034	-0.01%	大賣/
2020/11/25	37	55.52	47	55.03	56.10	-10	36,177	-0.03%
2020/11/24	8	51.05	17	51.19	51.00	-9	34,519	-0.03%
2020/11/23	5	49.05	19	49.94	50.90	-14	34,095	-0.04%
2020/11/20	28	50.50	30	50.15	49.65	-2	33,763	-0.01%
2020/11/19	24	50.26	29	49.88	50.30	-5	33,458	-0.01%
2020/11/18	40	49.25	9	48.75	49.75	31	32,719	0.09%
2020/11/17	16	47.96	3	47.78	47.65	13	32,390	0.04%
2020/11/16	8	47.63	2	48.45	47.55	6	32,271	0.02%
2020/11/13	7	47.59	14	47.68	48.55	-7	32,114	-0.02%
2020/11/12	28	47.70	12.4	47.43	47.20	15.6	32,031	0.05%
2020/11/11	67	48.98	69	48.34	48.65	-2	32,081	-0.01%
2020/11/10	9	48.35	7	48.49	48.80	2	32,097	0.01%
2020/11/09	34	50.19	8	50.26	49.85	26	31,720	0.08%
2020/11/06	8	49.75	7	49.98	50.00	1	31,373	0.00%
2020/11/05	48	50.44	45	50.47	50.20	3	31,123	0.01%
2020/11/04	31	49.49	40	48.96	49.00	-9	30,304	-0.03%
2020/11/03	20	49.59	29	50.07	49.60	-9	29,905	-0.03%
2020/11/02	9	48.41	18	48.11	49.05	-9	29,259	-0.03%
2020/10/30	68	50.89	14	50.76	48.15	54	28,635	0.19%
2020/10/29	69	51.82	72	52.37	51.90	-3	27,928	-0.01%
2020/10/28	80	52.52	84	52.42	53.00	-4	27,143	-0.01%
2020/10/27	14	49.59	23	49.02	48.75	-9	25,399	-0.04%
2020/10/26	33	49.22	22	49.24	49.45	11	25,117	0.04%
2020/10/23	9	47.69	7	48.74	49.00	2	24,608	0.01%
2020/10/22	31	46.19	22	46.51	47.00	9	24,019	0.04%
2020/10/21	30	46.51	24	46.46	46.10	6	23,783	0.03%
2020/10/20	16	46.67	13	45.73	45.90	3	23,587	0.01%
2020/10/19	19	47.51	17	47.38	47.25	2	23,359	0.01%
2020/10/16	52	49.51	52	47.41	47.40	0	23,270	0.00%
2020/10/15	12	49.28	14	49.99	49.30	-2	22,868	-0.01%
2020/10/14	66	49.20	69	50.81	50.70	-3	22,361	-0.01%
2020/10/13	52	48.78	111	48.73	49.40	-59	21,443	-0.28%	大賣/
2020/10/12	154	48.13	128	48.84	49.40	26	20,980	0.12%	大買/大賣/
2020/10/08	106	46.80	75	46.98	47.00	31	20,214	0.15%	大買/
2020/10/07	63	46.65	76	46.48	46.55	-13	19,873	-0.07%
2020/10/06	67	46.87	53	47.02	46.90	14	19,520	0.07%
2020/10/05	40	43.27	33	45.10	45.60	7	18,668	0.04%
2020/09/30	29	43.29	28	43.53	42.70	1	18,081	0.01%
2020/09/29	14	42.31	0	0.00	41.65	14	17,218	0.08%
2020/09/28	22	42.54	16	42.01	43.10	6	16,997	0.04%
2020/09/25	24	42.43	14	43.12	42.65	10	16,664	0.06%
2020/09/24	25	46.17	49	46.17	44.75	-24	15,808	-0.15%
2020/09/23	111	46.59	60	46.26	47.10	51	15,373	0.33%	大買/
2020/09/22	19	48.18	34	48.51	48.40	-15	14,434	-0.10%
2020/09/21	19	51.95	22	51.58	51.50	-3	13,840	-0.02%
2020/09/18	6	52.23	10	51.76	51.20	-4	13,532	-0.03%
2020/09/17	15	52.62	12	51.29	51.30	3	13,284	0.02%
2020/09/16	10	51.82	10	51.62	51.60	0	12,833	0.00%
2020/09/15	6	52.07	8	51.61	52.00	-2	12,553	-0.02%
2020/09/14	16	50.43	12	50.95	51.50	4	12,216	0.03%
2020/09/11	44	55.77	28	54.35	52.40	16	11,514	0.14%
2020/09/10	19	49.96	5.6	53.15	53.40	13.4	10,049	0.13%
2020/09/09	12	49.79	12	49.49	49.75	0	9,160	0.00%
2020/09/08	15	50.54	17	48.36	48.50	-2	8,760	-0.02%
2020/09/07	12.1	49.06	18	51.09	51.00	-5.9	8,130	-0.07%
2020/09/04	30	44.93	22	45.02	46.60	8	7,381	0.11%
2020/09/03	5	43.48	19.9	43.54	44.30	-14.9	6,205	-0.24%
2020/09/02	0	0.00	9	41.56	42.15	-9	5,672	-0.16%
2020/09/01	15	37.97	32	39.19	39.95	-17	5,137	-0.33%
2020/08/31	2	36.98	13	37.01	37.60	-11	4,513	-0.24%
2020/08/28	1	34.55	3	34.57	34.55	-2	4,125	-0.05%
2020/08/27	0	0.00	1	33.00	33.00	-1	3,918	-0.03%
2020/08/24	7	32.61	0	0.00	32.80	7	3,914	0.18%
2020/08/20	2	32.35	1	32.55	32.65	1	3,967	0.03%
2020/08/19	5	34.30	0	0.00	34.25	5	3,841	0.13%
2020/08/18	0	0.00	11	34.03	34.05	-11	3,756	-0.29%
2020/08/17	23	33.95	10	32.75	34.50	13	3,596	0.36%
2020/08/14	18	31.48	15	31.20	31.40	3	3,273	0.09%
2020/08/13	12	31.12	8	31.20	31.10	4	3,029	0.13%
2020/08/06	0	0.00	1	30.90	30.90	-1	3,250	-0.03%
2020/08/05	8	30.50	0	0.00	30.90	8	3,318	0.24%
2020/08/03	4	31.24	1	30.60	30.90	3	3,406	0.09%
2020/07/30	0	0.00	6	30.42	30.45	-6	3,316	-0.18%
2020/07/28	5	29.40	13	29.58	29.10	-8	3,251	-0.25%
2020/07/24	10	31.00	11	30.29	30.35	-1	3,252	-0.03%
2020/07/23	1	31.40	9	31.50	31.55	-8	3,207	-0.25%
2020/07/22	14	30.44	9.2	30.51	30.75	4.8	3,084	0.16%
2020/07/21	0	0.00	1	28.90	28.90	-1	2,817	-0.04%
2020/07/20	0	0.00	1	28.90	28.90	-1	2,805	-0.04%
2020/07/17	2	29.05	0	0.00	28.70	2	2,808	0.07%
2020/07/16	0	0.00	0.2	28.85	29.00	-0.2	2,818	-0.01%
2020/07/15	0.1	28.75	0	0.00	28.90	0.1	2,787	0.00%
2020/07/14	7	28.53	0	0.00	28.70	7	2,724	0.26%
2020/07/08	1	28.45	0	0.00	28.55	1	2,702	0.04%
2020/07/07	3	29.45	0	0.00	28.50	3	2,705	0.11%
2020/07/06	0	0.00	1	28.15	28.20	-1	2,648	-0.04%
2020/07/03	2	28.20	0	0.00	28.05	2	2,658	0.08%
2020/06/19	4	27.65	0	0.00	27.15	4	2,778	0.14%
2020/06/08	1	29.15	0	0.00	29.05	1	3,081	0.03%
2020/06/05	4	28.50	0	0.00	29.20	4	3,054	0.13%
2020/06/02	0	0.00	1	28.15	28.15	-1	3,074	-0.03%
2020/06/01	4	28.50	0	0.00	28.65	4	3,033	0.13%
2020/05/29	1	28.85	0	0.00	28.50	1	3,015	0.03%
2020/05/28	0	0.00	10	28.38	29.20	-10	2,941	-0.34%
2020/05/18	3	27.42	3	27.53	27.55	0	2,857	0.00%
2020/05/15	6	27.47	6	27.65	27.55	0	2,868	0.00%
2020/05/12	1	27.25	1	27.20	27.65	0	2,768	0.00%
2020/05/11	1	26.40	0	0.00	27.20	1	2,698	0.04%
2020/05/05	0	0.00	1	25.00	25.35	-1	2,800	-0.04%
2020/04/15	0	0.00	2	23.90	24.40	-2	3,667	-0.05%
2020/04/14	2	23.75	0	0.00	23.80	2	3,675	0.05%
2020/04/09	0.1	23.10	0	0.00	23.25	0.1	3,793	0.00%
2020/03/20	0	0.00	5	20.95	20.70	-5	3,963	-0.13%
2020/03/19	5	19.75	0	0.00	19.70	5	3,930	0.13%
2020/02/27	0	0.00	90	26.40	26.00	-90	3,421	-2.63%
2020/02/26	90	26.55	0	0.00	26.55	90	3,373	2.67%
2020/02/25	0	0.00	2	26.30	26.30	-2	3,311	-0.06%
2020/02/20	10	27.70	0	0.00	27.75	10	3,208	0.31%
2020/02/19	0	0.00	1	27.35	27.50	-1	3,185	-0.03%
2020/02/11	0	0.00	2	28.00	28.05	-2	2,997	-0.07%
2020/02/07	2	28.55	1	28.45	28.40	1	2,903	0.03%
2020/02/06	2	29.20	38	28.80	28.70	-36	2,842	-1.27%
2020/02/04	38	27.46	122	26.95	27.60	-84	2,610	-3.22%	大賣/
2020/02/03	122	26.45	3	26.57	26.90	119	2,527	4.71%	大買/鉅額交易
2020/01/31	3	27.60	32	27.44	27.05	-29	2,446	-1.19%
2020/01/30	40	26.73	11	26.68	26.45	29	2,344	1.24%
2020/01/16	2	27.80	127	28.69	27.85	-125	2,020	-6.19%	大賣/鉅額交易
2020/01/13	0	0.00	3	25.90	25.95	-3	1,732	-0.17%
2020/01/09	1	26.40	5	26.15	26.45	-4	1,620	-0.25%
2020/01/08	0	0.00	2	25.20	25.15	-2	1,500	-0.13%
2020/01/03	0	0.00	7.5	25.26	25.60	-7.5	1,351	-0.55%
2020/01/02	3	25.15	7	25.06	25.55	-4	1,251	-0.32%
2019/12/31	10	24.75	1	24.50	24.30	9	1,110	0.81%
2019/12/25	1	22.80	0	0.00	22.70	1	884	0.11%
2019/12/24	0	0.00	1	22.50	22.45	-1	856	-0.12%
2019/12/18	0	0.00	1	22.10	22.00	-1	784	-0.13%
2019/12/06	0	0.00	0.7	21.25	21.30	-0.7	680	-0.10%
2019/11/29	0	0.00	3	21.68	21.70	-3	628	-0.48%
2019/11/06	0	0.00	1	20.50	20.55	-1	528	-0.19%
2019/11/05	1	20.55	0	0.00	20.50	1	529	0.19%
2019/10/21	0	0.00	1	20.45	20.45	-1	567	-0.18%
2019/10/08	0	0.00	1	20.10	20.10	-1	580	-0.17%
2019/09/25	0	0.00	5	20.35	20.30	-5	600	-0.83%
2019/09/23	1	20.40	0	0.00	20.40	1	624	0.16%
2019/09/20	0.3	20.40	0	0.00	20.50	0.3	637	0.04%
2019/09/04	0	0.00	1	20.25	20.25	-1	682	-0.15%
2019/09/02	0	0.00	1	20.25	20.25	-1	694	-0.14%
2019/08/29	5	20.20	0	0.00	20.15	5	695	0.72%
2019/08/28	127	20.09	0	0.00	20.05	127	692	18.35%	大買/鉅額交易
2019/08/27	0	0.00	126	20.80	20.85	-126	674	-18.67%	大賣/鉅額交易
2019/08/19	1	21.05	0	0.00	21.00	1	699	0.14%
2019/07/30	0	0.00	1	21.00	21.00	-1	897	-0.11%
2019/07/29	5	21.05	0	0.00	21.05	5	906	0.55%
2019/07/12	0	0.00	0.4	21.30	21.35	-0.4	915	-0.04%
2019/06/26	0	0.00	0.8	21.20	21.35	-0.8	926	-0.08%
2019/06/25	0	0.00	8	21.35	21.35	-8	923	-0.87%
2019/06/18	0	0.00	1	21.05	21.00	-1	903	-0.11%
2019/06/17	0	0.00	1	21.00	21.05	-1	898	-0.11%
2019/06/03	0	0.00	1	20.90	20.85	-1	873	-0.11%
2019/05/20	0	0.00	1	21.00	21.05	-1	781	-0.13%
2019/05/09	0	0.00	1	21.15	21.15	-1	611	-0.16%
2019/05/08	0	0.00	2.5	20.78	20.80	-2.5	555	-0.45%
2019/05/07	0	0.00	1	20.90	20.80	-1	553	-0.18%
2019/04/18	1	20.70	0	0.00	20.60	1	465	0.21%
2019/04/17	0	0.00	1	20.65	20.65	-1	458	-0.22%
2019/04/15	0	20.65	0	0.00	20.75	0	455	0.00%
2019/04/08	1	20.70	0	0.00	20.70	1	399	0.25%
2019/03/27	1	20.65	0	0.00	20.60	1	400	0.25%
2019/03/22	0.9	20.30	0	0.00	20.40	0.9	402	0.22%
2019/03/20	0	0.00	1	20.30	20.40	-1	394	-0.25%
2019/02/12	0	0.00	4	20.16	20.35	-4	428	-0.93%
2019/01/25	3	19.85	0	0.00	19.85	3	445	0.67%
2019/01/18	1	19.65	0	0.00	19.60	1	481	0.21%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2018/11/15	0	0.00	0.9	20.35	20.30	-0.9	1,051	-0.08%
2018/11/02	0	0.00	1	20.25	20.20	-1	1,059	-0.09%
2018/10/22	3	20.63	0	0.00	20.65	3	1,056	0.28%
2018/10/11	0	0.00	4	20.38	20.15	-4	1,099	-0.36%
2018/10/04	4	21.63	1	21.90	21.65	3	1,037	0.29%
2018/09/26	0	0.00	2	20.80	20.70	-2	1,065	-0.19%
2018/09/04	2	20.43	0	0.00	20.50	2	1,160	0.17%
2018/08/29	125	20.55	0	0.00	20.60	125	1,200	10.41%	大買/鉅額交易
2018/08/28	0	0.00	125	21.50	21.40	-125	1,159	-10.78%	大賣/鉅額交易
2018/08/21	1	21.15	0	0.00	21.10	1	1,122	0.09%
2018/08/16	2	20.90	0	0.00	20.80	2	1,174	0.17%
2018/08/10	0	0.00	3	21.45	21.30	-3	1,191	-0.25%
2018/08/03	3	21.35	0	0.00	21.45	3	1,280	0.23%
2018/08/01	0	0.00	10	21.50	21.55	-10	1,295	-0.77%
2018/07/19	0	0.00	1	21.40	21.45	-1	1,311	-0.08%
2018/07/11	1	21.30	1	20.85	20.85	0	1,422	0.00%
2018/07/09	1	20.80	1	20.75	20.75	0	1,420	0.00%
2018/06/13	3	21.15	3	21.20	21.20	0	2,530	0.00%
2018/06/12	0	0.00	3	20.70	20.75	-3	2,504	-0.12%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/06/04	1	21.10	0	0.00	21.20	1	2,475	0.04%
2018/05/28	0	0.00	1	21.10	20.85	-1	2,461	-0.04%
2018/05/25	1	21.35	0	0.00	21.05	1	2,449	0.04%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/05/10	3	20.80	0	0.00	20.90	3	2,389	0.13%
2018/04/25	0	0.00	1	21.35	21.55	-1	2,426	-0.04%
2018/04/20	10	23.20	0	0.00	22.40	10	2,436	0.41%
2018/04/19	2	22.25	0	0.00	22.25	2	2,363	0.08%
2018/04/13	0	0.00	0.3	22.35	22.40	-0.3	2,328	-0.01%
2018/04/11	2	22.78	6.3	22.87	23.30	-4.3	2,292	-0.19%
2018/04/10	2	24.15	0.3	22.80	22.80	1.7	2,251	0.08%
2018/04/09	10	24.39	17	23.66	24.40	-7	2,110	-0.33%
2018/04/03	2	22.60	11.2	22.25	22.70	-9.2	1,772	-0.52%
2018/04/02	1	22.45	0	0.00	21.90	1	1,670	0.06%
2018/03/31	0	0.00	3.3	21.98	22.00	-3.3	1,676	-0.19%
2018/03/30	2	22.05	16	23.00	22.00	-14	1,650	-0.85%
2018/03/29	1	21.10	1.2	21.71	21.60	-0.2	1,451	-0.02%
2018/03/22	0.1	20.40	0	0.00	20.40	0.1	1,880	0.01%
2018/03/21	0.1	20.45	0	0.00	20.45	0.1	1,892	0.01%
2018/03/15	0.1	20.50	0	0.00	20.50	0.1	1,972	0.01%
2018/03/09	0.1	20.05	0	0.00	20.05	0.1	2,045	0.01%
2018/03/06	0.2	20.00	0	0.00	20.00	0.2	2,202	0.01%
2018/03/02	0	20.15	0	0.00	20.20	0	2,360	0.00%
2018/03/01	1	20.30	0	0.00	20.25	1	2,560	0.04%
2018/02/09	0	0.00	10	19.75	20.05	-10	2,838	-0.35%
2018/01/31	0.3	21.00	0	0.00	21.10	0.3	2,960	0.01%
2018/01/30	0.3	21.10	0	0.00	21.10	0.3	2,999	0.01%
2018/01/19	0.3	21.85	0	0.00	21.95	0.3	3,046	0.01%
2018/01/18	1	22.15	0	0.00	22.10	1	3,056	0.03%
2018/01/17	0	0.00	2	22.35	22.40	-2	3,080	-0.06%
2018/01/16	2	21.95	1	22.10	22.05	1	3,072	0.03%
2018/01/15	10	21.90	0	0.00	21.95	10	3,154	0.32%
2018/01/11	0.3	21.70	0	0.00	21.75	0.3	3,218	0.01%
2018/01/10	2.3	22.19	0	0.00	21.90	2.3	3,220	0.07%
2018/01/09	0	0.00	5.3	22.20	22.25	-5.3	3,212	-0.16%
2018/01/05	0	0.00	5	22.40	22.45	-5	3,405	-0.15%
2018/01/03	0	0.00	1	22.50	22.45	-1	3,390	-0.03%