中興電 (1513)-康和-嘉義券商分點個股進出

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
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－康和-嘉義券商分點個股進出

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-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	159.00	3	157.50	159.00	0	6,142	0.00%
2024/11/19	5	158.30	6	158.42	159.50	-1	6,847	-0.01%
2024/11/18	3	156.17	0	0.00	155.50	3	7,065	0.04%
2024/11/15	5	161.40	3	163.00	160.50	2	7,155	0.03%
2024/11/14	3	160.50	3.5	164.36	160.50	-0.5	7,416	-0.01%
2024/11/13	16	163.41	7	163.86	163.00	9	7,680	0.12%
2024/11/12	0.1	168.00	1	167.00	167.00	-0.9	8,027	-0.01%
2024/11/11	33	169.92	26	170.27	170.50	7	8,850	0.08%
2024/11/08	1	169.00	0	0.00	167.00	1	9,445	0.01%
2024/11/07	1	168.50	4	169.50	169.50	-3	9,706	-0.03%
2024/11/06	7	163.93	8	164.44	164.00	-1	9,761	-0.01%
2024/11/05	6	164.83	6	162.00	165.00	0	10,014	0.00%
2024/11/04	5	160.50	7	159.79	160.50	-2	10,480	-0.02%
2024/11/01	5	160.50	5	159.00	160.50	0	10,655	0.00%
2024/10/30	5	159.50	7	158.36	159.50	-2	10,882	-0.02%
2024/10/29	3.1	156.52	3	156.50	156.50	0.1	10,986	0.00%
2024/10/28	6	159.42	5	162.00	159.50	1	11,086	0.01%
2024/10/25	18	160.58	6	160.92	160.50	12	11,356	0.11%
2024/10/24	7	161.64	7	162.50	160.00	0	11,752	0.00%
2024/10/23	1	165.00	4	166.38	165.00	-3	11,812	-0.03%
2024/10/22	6.1	161.91	1	162.00	162.00	5.1	11,974	0.04%
2024/10/21	0.1	165.50	2	165.00	165.00	-1.9	12,356	-0.02%
2024/10/18	1	162.50	0	0.00	163.00	1	12,606	0.01%
2024/10/17	7	164.50	7	163.71	164.50	0	12,895	0.00%
2024/10/16	2	163.00	0	0.00	163.00	2	13,285	0.02%
2024/10/15	6	162.58	5	165.00	162.50	1	13,814	0.01%
2024/10/14	6	164.83	6	165.75	165.00	0	14,456	0.00%
2024/10/11	7.2	162.71	7	163.93	162.50	0.2	15,369	0.00%
2024/10/09	2	164.50	1	163.51	163.00	1	16,523	0.01%
2024/10/08	0	0.00	1	164.50	164.50	-1	17,844	-0.01%
2024/10/07	6	168.42	8	166.50	168.50	-2	18,359	-0.01%
2024/10/04	12	163.83	10	165.25	162.50	2	18,757	0.01%
2024/10/01	13	169.92	10	170.15	169.50	3	19,597	0.02%
2024/09/30	8	173.31	9	174.28	172.50	-1	20,405	0.00%
2024/09/27	7	176.00	7	175.86	176.00	0	20,281	0.00%
2024/09/26	8	175.19	5	179.50	174.00	3	20,231	0.01%
2024/09/25	5	175.00	9	173.22	175.00	-4	20,197	-0.02%
2024/09/24	2	173.75	23	174.72	173.00	-21	20,275	-0.10%
2024/09/23	29	175.07	20.3	174.13	175.00	8.7	20,313	0.04%
2024/09/20	6	170.92	12	170.79	171.00	-6	20,248	-0.03%
2024/09/19	7	169.64	15	169.77	169.50	-8	20,278	-0.04%
2024/09/18	16	168.59	13	167.15	167.50	3	20,296	0.01%
2024/09/16	6	164.00	8	164.25	164.00	-2	20,252	-0.01%
2024/09/13	5	162.40	6	164.33	164.50	-1	20,637	0.00%
2024/09/12	16	160.59	6	158.58	163.50	10	20,837	0.05%
2024/09/11	8	155.31	9	154.78	155.50	-1	21,081	0.00%
2024/09/10	18	154.42	17	155.62	154.00	1	21,636	0.00%
2024/09/09	6	159.92	5	157.00	160.00	1	22,632	0.00%
2024/09/06	8.1	159.12	10	158.00	159.50	-1.9	22,929	-0.01%
2024/09/05	6	158.17	9	160.78	157.50	-3	23,021	-0.01%
2024/09/04	9.1	161.28	7	160.71	160.50	2.1	23,499	0.01%
2024/09/03	7	167.86	5	171.00	168.00	2	24,119	0.01%
2024/09/02	12	173.71	9	172.56	172.00	3	24,081	0.01%
2024/08/30	6.1	170.92	5	173.50	171.00	1.1	23,992	0.00%
2024/08/29	8.1	172.94	5	174.60	172.50	3.1	24,019	0.01%
2024/08/28	15	174.50	12	175.92	174.50	3	23,987	0.01%
2024/08/27	45	176.28	34	175.78	176.50	11	23,995	0.05%
2024/08/26	6	173.75	0	0.00	173.00	6	24,000	0.02%
2024/08/23	14	174.39	15	175.00	175.50	-1	23,987	0.00%
2024/08/22	21	178.29	37	182.05	176.00	-16	23,956	-0.07%
2024/08/21	65	182.99	65	180.29	179.00	0	23,754	0.00%
2024/08/20	42	179.82	26	178.75	177.00	16	23,619	0.07%
2024/08/19	5	176.50	23	177.39	176.50	-18	23,579	-0.08%
2024/08/16	43	178.05	13.1	177.93	176.00	29.9	23,570	0.13%
2024/08/15	18.1	175.50	25.2	177.56	173.00	-7.1	23,320	-0.03%
2024/08/14	25.2	175.83	17.1	174.71	175.50	8.1	23,088	0.04%
2024/08/13	21.2	167.57	13	169.08	170.50	8.2	22,716	0.04%
2024/08/12	18	179.53	18	180.22	181.50	0	21,976	0.00%
2024/08/09	42	175.51	62.1	175.56	177.50	-20.1	21,484	-0.09%
2024/08/08	10	162.40	2	163.25	161.50	8	21,417	0.04%
2024/08/07	1.7	167.03	28.5	161.39	167.50	-26.8	21,701	-0.12%
2024/08/06	28	155.05	26	150.10	155.00	2	21,589	0.01%
2024/08/05	4.3	162.40	13.9	163.65	161.50	-9.6	21,263	-0.05%
2024/08/02	19.2	181.20	8	183.31	179.00	11.2	21,467	0.05%
2024/08/01	9.3	189.45	1.1	190.91	189.00	8.2	21,444	0.04%
2024/07/31	7.1	189.44	1	192.00	189.00	6.1	21,565	0.03%
2024/07/30	7.2	192.03	11	192.00	192.00	-3.8	21,828	-0.02%
2024/07/29	21.2	203.72	10	197.50	194.00	11.2	21,764	0.05%
2024/07/26	4.1	211.98	4	212.00	212.50	0.1	21,627	0.00%
2024/07/23	13	213.81	25	214.54	216.00	-12	21,762	-0.06%
2024/07/22	35	215.51	19	213.89	209.50	16	21,758	0.07%
2024/07/19	24	222.63	20	224.25	220.50	4	21,583	0.02%
2024/07/18	18	223.36	19	223.82	223.50	-1	21,899	0.00%
2024/07/17	27	225.72	19	227.89	223.50	8	22,248	0.04%
2024/07/16	54	231.47	70.3	235.66	228.50	-16.3	22,648	-0.07%
2024/07/15	45	231.87	68.2	233.36	235.50	-23.2	23,360	-0.10%
2024/07/12	135	234.10	60	234.48	231.50	75	24,145	0.31%	大買/
2024/07/11	93.5	228.11	181	229.86	228.00	-87.5	24,460	-0.36%	大賣/
2024/07/10	154	224.01	126	215.12	228.00	28	24,532	0.11%	大買/大賣/
2024/07/09	81.2	207.67	25.2	205.71	207.50	56	25,265	0.22%
2024/07/08	22.2	203.70	22	204.14	202.50	0.2	26,692	0.00%
2024/07/05	28.1	199.77	138	203.25	203.00	-109.9	27,870	-0.39%	大賣/鉅額交易
2024/07/04	218	198.09	174	197.24	201.00	44	27,879	0.16%	大買/大賣/
2024/07/03	18	186.97	7	187.00	187.00	11	28,130	0.04%
2024/07/02	0	0.00	2	186.50	186.50	-2	28,709	-0.01%
2024/07/01	4	190.25	43	190.71	185.50	-39	28,762	-0.14%
2024/06/28	2	187.50	8	188.81	188.00	-6	28,849	-0.02%
2024/06/27	80	188.38	5	186.80	186.00	75	29,075	0.26%
2024/06/26	3	187.67	55	189.08	186.50	-52	29,393	-0.18%
2024/06/25	87	186.81	33	188.44	188.50	54	29,799	0.18%
2024/06/24	1	185.50	0	0.00	184.00	1	30,593	0.00%
2024/06/21	2	188.50	3	187.83	188.00	-1	32,013	0.00%
2024/06/20	5	191.00	1	188.00	188.00	4	32,751	0.01%
2024/06/19	15	186.87	51	188.41	188.00	-36	32,990	-0.11%
2024/06/18	77.1	187.03	50	187.96	188.00	27.1	33,687	0.08%
2024/06/17	26	187.37	78	192.19	184.00	-52	33,939	-0.15%
2024/06/14	76	192.01	94	188.32	191.00	-18	34,423	-0.05%
2024/06/13	72	179.71	38	180.28	180.50	34	34,610	0.10%
2024/06/12	7	175.29	6	177.58	175.50	1	35,245	0.00%
2024/06/11	11.3	177.89	44	180.93	177.50	-32.7	36,293	-0.09%
2024/06/07	79	174.68	42	173.83	182.00	37	37,591	0.10%
2024/06/06	6	165.83	5	167.00	166.00	1	38,042	0.00%
2024/06/05	1	166.50	1	165.50	165.00	0	38,289	0.00%
2024/06/04	10	167.60	11	166.68	167.50	-1	39,067	0.00%
2024/06/03	5	166.50	10	167.00	166.50	-5	39,590	-0.01%
2024/05/31	6	164.50	16	165.25	164.00	-10	40,289	-0.02%
2024/05/30	15	169.33	4	169.00	167.00	11	41,361	0.03%
2024/05/29	10	168.85	9	168.94	168.50	1	42,364	0.00%
2024/05/28	2	168.50	2	168.50	168.50	0	43,941	0.00%
2024/05/27	1	170.00	0	0.00	168.50	1	45,219	0.00%
2024/05/24	14	161.11	44	162.63	163.50	-30	46,682	-0.06%
2024/05/23	35	161.84	19.5	163.08	162.00	15.5	48,301	0.03%
2024/05/22	25	165.80	19	166.47	165.00	6	49,386	0.01%
2024/05/21	10	167.80	8	169.75	167.50	2	49,850	0.00%
2024/05/20	11	169.95	7	171.43	169.50	4	50,543	0.01%
2024/05/17	6	170.17	10	169.10	170.50	-4	50,957	-0.01%
2024/05/16	8	168.88	22	168.70	169.00	-14	51,868	-0.03%
2024/05/15	25	169.60	39.2	169.07	168.00	-14.2	52,426	-0.03%
2024/05/14	13	167.08	7	167.43	167.00	6	52,511	0.01%
2024/05/13	16	169.13	8	168.94	167.50	8	52,430	0.02%
2024/05/10	3	179.17	10	179.40	178.00	-7	52,537	-0.01%
2024/05/09	5	181.00	2	179.50	179.50	3	52,796	0.01%
2024/05/08	16	184.44	21	183.29	184.00	-5	52,697	-0.01%
2024/05/07	18	178.47	25	179.02	180.00	-7	52,419	-0.01%
2024/05/06	13	176.73	36	176.49	177.50	-23	52,282	-0.04%
2024/05/03	19	180.95	11	181.27	178.50	8	52,072	0.02%
2024/05/02	8	182.94	8	184.25	181.50	0	51,753	0.00%
2024/04/30	24	184.06	21	183.98	184.00	3	51,643	0.01%
2024/04/29	59	187.96	10	188.10	186.00	49	51,533	0.10%
2024/04/26	11	189.50	30	192.95	188.50	-19	51,334	-0.04%
2024/04/25	17	190.94	33	190.38	191.00	-16	51,103	-0.03%
2024/04/24	77	192.41	81	192.85	194.50	-4	50,876	-0.01%
2024/04/23	34	190.40	6	189.83	188.50	28	50,409	0.06%
2024/04/22	25	191.84	23	189.80	185.00	2	49,867	0.00%
2024/04/19	65	198.35	63	200.05	197.50	2	49,722	0.00%
2024/04/18	109	207.38	139	207.46	203.50	-30	48,651	-0.06%	大買/大賣/
2024/04/17	145	205.45	176	203.88	209.50	-31	47,241	-0.07%	大買/大賣/
2024/04/16	122	194.76	39.3	193.48	190.50	82.7	46,063	0.18%	大買/
2024/04/15	172.2	204.57	245.3	206.37	203.00	-73.1	45,031	-0.16%	大買/大賣/
2024/04/12	254.2	204.45	355	201.70	212.00	-100.9	43,106	-0.23%	大買/大賣/
2024/04/11	999	191.65	904.1	192.09	193.00	94.9	41,192	0.23%	大買/大賣/
2024/04/10	258.2	183.22	307	184.19	183.00	-48.9	39,715	-0.12%	大買/大賣/
2024/04/09	442.3	186.15	424.6	187.33	185.00	17.7	38,905	0.05%	大買/大賣/
2024/04/08	75	182.71	159.2	181.17	182.00	-84.2	37,888	-0.22%	大賣/
2024/04/03	12	177.71	14	178.32	178.50	-2	37,537	-0.01%
2024/04/02	35	179.39	7	178.79	178.50	28	37,896	0.07%
2024/04/01	141	180.10	79	181.15	177.50	62	37,647	0.16%	大買/
2024/03/29	22	177.66	23	178.22	179.50	-1	37,363	0.00%
2024/03/28	128.2	178.92	119	180.27	177.00	9.2	37,041	0.02%	大買/大賣/
2024/03/27	133.1	179.30	83.2	182.92	176.00	49.9	36,624	0.14%	大買/
2024/03/26	273	193.73	410	190.04	187.00	-137	35,782	-0.38%	大買/大賣/鉅額交易
2024/03/25	180.1	186.36	135.3	185.03	185.00	44.8	34,312	0.13%	大買/大賣/
2024/03/22	118	182.51	85	184.01	177.50	33	33,672	0.10%	大買/
2024/03/21	170	182.75	121.4	183.37	181.50	48.6	33,132	0.15%	大買/大賣/
2024/03/20	21.3	176.94	34	178.41	177.00	-12.7	32,525	-0.04%
2024/03/19	268	182.47	237	182.27	180.00	31	32,176	0.10%	大買/大賣/
2024/03/18	294	177.94	274.1	178.03	178.50	20	31,332	0.06%	大買/大賣/
2024/03/15	92	170.50	56	170.37	169.50	36	30,161	0.12%
2024/03/14	40	172.60	43	173.51	173.00	-3	29,428	-0.01%
2024/03/13	81	175.78	106.1	176.74	173.50	-25.1	28,573	-0.09%	大賣/
2024/03/12	76	171.92	63	171.96	170.00	13	27,673	0.05%
2024/03/11	9	163.11	13	164.08	164.50	-4	27,174	-0.01%
2024/03/08	34.1	162.79	25	163.18	161.50	9.1	27,954	0.03%
2024/03/07	27.1	170.20	39	171.59	171.00	-12	27,655	-0.04%
2024/03/06	108	173.04	137.7	173.34	174.00	-29.7	27,315	-0.11%	大買/大賣/
2024/03/05	197	173.04	132	172.59	169.00	65	26,916	0.24%	大買/大賣/
2024/03/04	98	166.84	29	167.62	167.00	69	26,085	0.26%
2024/03/01	46	172.43	80.3	174.34	171.00	-34.3	25,637	-0.13%
2024/02/29	80	165.92	99	164.75	171.00	-19	25,071	-0.08%
2024/02/27	115	156.58	111	155.78	155.50	4	24,554	0.02%	大買/大賣/
2024/02/26	151	153.80	216	153.60	153.00	-65	23,116	-0.28%	大買/大賣/
2024/02/23	135	142.45	133	140.96	143.00	2	21,278	0.01%	大買/大賣/
2024/02/22	36	133.89	108	134.16	133.50	-72	20,025	-0.36%	大賣/
2024/02/21	106	133.13	51	132.98	132.50	55	19,435	0.28%	大買/
2024/02/20	24	128.54	22	128.50	128.00	2	18,717	0.01%
2024/02/19	48	132.26	54.1	131.74	129.50	-6.1	18,222	-0.03%
2024/02/16	66	127.52	51	127.66	129.00	15	17,327	0.09%
2024/02/15	11	120.59	6	120.75	120.50	5	16,675	0.03%
2024/02/05	14	124.86	14	122.54	122.50	0	16,458	0.00%
2024/02/02	32	126.17	21	127.14	124.50	11	16,382	0.07%
2024/02/01	3	121.67	10	123.63	126.00	-7	15,842	-0.04%
2024/01/31	5	119.50	1.5	119.83	119.50	3.5	15,471	0.02%
2024/01/30	6	119.33	0	0.00	118.50	6	15,427	0.04%
2024/01/29	8	120.31	7	120.00	120.50	1	15,401	0.01%
2024/01/26	1	118.50	10	118.50	119.00	-9	15,358	-0.06%
2024/01/25	16	118.69	15	119.33	118.00	1	15,376	0.01%
2024/01/24	1	119.00	1	121.50	119.50	0	15,377	0.00%
2024/01/23	0	0.00	19	120.84	120.50	-19	15,353	-0.12%
2024/01/22	2	116.00	5.5	117.23	118.50	-3.5	15,229	-0.02%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/18	1	115.50	2	115.50	115.50	-1	15,123	-0.01%
2024/01/17	31	117.14	20	116.60	115.00	11	15,100	0.07%
2024/01/16	4	119.63	1	120.50	118.50	3	15,014	0.02%
2024/01/15	16	121.88	14	123.00	121.50	2	14,985	0.01%
2024/01/12	8	120.81	17	120.50	120.50	-9	14,450	-0.06%
2024/01/11	11	119.91	1.1	120.00	119.00	9.9	14,280	0.07%
2024/01/10	10.1	119.01	13.1	119.85	119.50	-3	14,256	-0.02%
2024/01/09	3	119.67	11.5	120.11	120.00	-8.5	14,231	-0.06%
2024/01/08	3	120.00	1	119.00	118.00	2	14,041	0.01%
2024/01/05	0	0.00	12	119.25	119.50	-12	13,983	-0.09%
2024/01/04	20	119.00	1	117.50	118.50	19	13,953	0.14%
2024/01/03	12.1	119.95	1	119.50	120.00	11.1	13,844	0.08%
2024/01/02	0.1	118.00	0	0.00	119.00	0.1	13,740	0.00%
2023/12/29	4.5	116.56	0	0.00	116.50	4.5	13,628	0.03%
2023/12/28	6	119.83	9	120.83	119.00	-3	13,402	-0.02%
2023/12/27	0	0.00	2	116.50	116.00	-2	13,064	-0.02%
2023/12/25	1	117.50	0.1	118.00	117.50	1	13,135	0.01%
2023/12/22	1	115.50	20	116.00	116.00	-19	13,138	-0.14%
2023/12/21	21	116.98	1.1	115.05	115.00	20	13,158	0.15%
2023/12/20	2	117.25	0	0.00	117.50	2	13,256	0.02%
2023/12/19	3.1	116.84	21	117.55	117.00	-18	13,432	-0.13%
2023/12/18	4	120.50	22.1	120.52	120.50	-18.1	13,267	-0.14%
2023/12/15	46	125.46	27.2	124.11	122.00	18.8	13,270	0.14%
2023/12/14	15.1	125.70	9.5	125.79	125.00	5.5	12,954	0.04%
2023/12/12	15	126.07	22	127.18	125.00	-7	12,593	-0.06%
2023/12/11	14	125.96	5	126.00	126.00	9	12,486	0.07%
2023/12/08	29	127.93	6	125.92	126.00	23	12,323	0.19%
2023/12/07	81.1	128.73	69	130.56	126.50	12.1	12,095	0.10%
2023/12/06	90	127.35	74	126.89	126.50	16	11,279	0.14%
2023/12/05	78	127.78	108.3	128.73	129.50	-30.2	10,637	-0.28%	大賣/
2023/12/04	50	125.20	67.3	124.29	126.50	-17.3	9,665	-0.18%
2023/12/01	34.1	120.59	45.3	122.79	120.50	-11.3	9,186	-0.12%
2023/11/30	77	122.25	62	122.79	121.50	15	8,955	0.17%
2023/11/29	47.2	121.89	23.1	122.11	121.00	24.2	8,700	0.28%
2023/11/28	32	121.75	34.7	122.63	124.00	-2.7	8,670	-0.03%
2023/11/27	33	120.83	46.1	121.16	119.00	-13.1	8,074	-0.16%
2023/11/24	45	114.98	52	114.68	117.00	-7	7,031	-0.10%
2023/11/21	0	0.00	3	103.00	102.50	-3	6,262	-0.05%
2023/11/20	2	102.75	0	0.00	102.50	2	6,700	0.03%
2023/11/17	0	0.00	1	104.50	104.00	-1	6,811	-0.01%
2023/11/16	4	102.63	2	103.00	103.00	2	7,063	0.03%
2023/11/15	0	0.00	6	103.33	103.50	-6	7,245	-0.08%
2023/11/10	0	0.00	28	102.04	102.50	-28	7,809	-0.36%
2023/11/09	0.1	99.90	0	0.00	99.30	0.1	7,914	0.00%
2023/11/08	9	101.22	1	100.50	100.50	8	8,173	0.10%
2023/11/07	0	0.00	1	101.50	102.50	-1	8,286	-0.01%
2023/11/06	0	0.00	7	100.86	100.50	-7	8,595	-0.08%
2023/11/03	1	97.10	5	97.82	98.30	-4	8,862	-0.05%
2023/11/02	3	96.50	1	96.30	96.50	2	9,014	0.02%
2023/11/01	2	93.85	0	0.00	94.50	2	9,171	0.02%
2023/10/31	8	95.11	2	96.05	93.20	6	9,418	0.06%
2023/10/27	1	99.10	0	0.00	99.10	1	10,035	0.01%
2023/10/26	1	101.50	3	100.50	100.00	-2	10,689	-0.02%
2023/10/25	1	102.00	3	101.83	102.00	-2	10,942	-0.02%
2023/10/24	1	99.40	0	0.00	100.00	1	11,195	0.01%
2023/10/23	10	100.50	3.6	100.08	99.90	6.4	11,515	0.06%
2023/10/20	6	94.95	2	95.70	96.20	4	12,125	0.03%
2023/10/19	3	98.93	10	98.00	98.10	-7	12,985	-0.05%
2023/10/18	0	0.00	2	99.90	99.00	-2	15,240	-0.01%
2023/10/17	1	100.50	0	0.00	100.00	1	15,255	0.01%
2023/10/12	1	105.00	1	106.00	106.00	0	16,830	0.00%
2023/10/11	0	0.00	20	105.50	105.00	-20	17,571	-0.11%
2023/10/06	5	106.50	6	107.42	106.50	-1	17,839	-0.01%
2023/10/05	0	0.00	2.1	109.00	108.00	-2.1	18,353	-0.01%
2023/10/04	5	106.00	5	106.50	106.00	0	18,485	0.00%
2023/10/03	1	109.00	0	0.00	107.50	1	18,637	0.01%
2023/10/02	3	108.67	1.3	108.62	109.00	1.7	18,658	0.01%
2023/09/28	5	106.00	6	107.00	107.50	-1	18,760	-0.01%
2023/09/27	8	106.50	7	106.07	106.00	1	18,958	0.01%
2023/09/26	5	107.00	6	106.00	106.50	-1	19,279	-0.01%
2023/09/25	19	106.34	23	105.11	106.50	-4	19,535	-0.02%
2023/09/22	6	102.00	4	102.75	102.00	2	19,807	0.01%
2023/09/21	3	99.00	6	99.48	98.70	-3	19,786	-0.02%
2023/09/20	25	99.97	1.1	101.91	100.50	23.9	20,212	0.12%
2023/09/19	2	101.25	1	101.00	101.00	1	21,159	0.00%
2023/09/18	2	102.00	1	102.00	101.50	1	21,570	0.00%
2023/09/15	2	102.75	2	103.25	103.50	0	21,917	0.00%
2023/09/14	1	104.00	0	0.00	104.00	1	22,855	0.00%
2023/09/13	3	103.33	3	102.00	103.00	0	24,493	0.00%
2023/09/12	4	103.88	1	104.00	104.00	3	25,234	0.01%
2023/09/11	3	105.83	0	0.00	103.50	3	25,422	0.01%
2023/09/08	1	107.50	0	0.00	107.00	1	25,417	0.00%
2023/09/07	0	0.00	1	108.50	108.50	-1	25,460	0.00%
2023/09/05	5	110.90	5	110.50	110.50	0	25,749	0.00%
2023/09/04	2	110.75	1	110.50	110.50	1	26,296	0.00%
2023/09/01	13	114.69	11	114.00	111.50	2	26,383	0.01%
2023/08/31	3	113.33	2	113.50	113.50	1	26,307	0.00%
2023/08/30	2	113.50	1	112.50	112.50	1	26,707	0.00%
2023/08/29	3	112.00	6	113.17	113.50	-3	27,595	-0.01%
2023/08/28	4	112.88	2	112.00	112.00	2	27,759	0.01%
2023/08/25	7	114.00	11	113.86	113.50	-4	28,023	-0.01%
2023/08/24	7	114.86	20	115.28	115.00	-13	28,049	-0.05%
2023/08/23	5	110.50	5	110.00	110.00	0	27,866	0.00%
2023/08/22	14.2	111.58	9	110.34	110.00	5.2	28,028	0.02%
2023/08/21	11	113.91	5	113.50	113.50	6	28,267	0.02%
2023/08/18	10	113.15	9	113.28	113.00	1	28,524	0.00%
2023/08/17	10	109.85	52	110.02	110.00	-42	29,040	-0.14%
2023/08/16	8	108.81	8	110.44	110.50	0	30,136	0.00%
2023/08/15	8	110.88	14	111.82	111.50	-6	30,547	-0.02%
2023/08/14	20	109.13	6	108.42	108.50	14	30,904	0.05%
2023/08/11	8	115.06	4	115.00	114.50	4	30,741	0.01%
2023/08/10	17	115.74	10	114.85	114.00	7	30,744	0.02%
2023/08/09	12	116.54	18	117.64	116.00	-6	30,557	-0.02%
2023/08/08	13	115.69	12	115.08	115.00	1	30,456	0.00%
2023/08/07	25	115.10	30	116.08	116.50	-5	30,508	-0.02%
2023/08/04	15	114.70	10	115.40	116.00	5	30,557	0.02%
2023/08/02	21.1	112.48	17	112.62	110.50	4.1	30,912	0.01%
2023/08/01	22	114.48	15	114.80	114.00	7	31,242	0.02%
2023/07/31	39	118.19	47.2	117.48	117.00	-8.2	31,031	-0.03%
2023/07/28	10	112.15	18	112.08	112.50	-8	30,730	-0.03%
2023/07/27	11	110.95	10	110.85	110.50	1	30,849	0.00%
2023/07/26	9.1	109.28	27	109.89	108.00	-17.9	31,164	-0.06%
2023/07/25	44	109.08	53	110.02	111.50	-9	30,943	-0.03%
2023/07/24	58.1	108.45	27	106.67	106.00	31.1	30,413	0.10%
2023/07/21	93.4	110.83	70	111.09	112.50	23.4	29,560	0.08%
2023/07/20	1.1	110.50	0	0.00	110.50	1.1	27,579	0.00%
2023/07/19	12	122.50	0	0.00	122.50	12	27,680	0.04%
2023/07/18	25	137.64	7	139.50	136.00	18	27,923	0.06%
2023/07/17	33.1	143.25	83.1	141.79	141.00	-50	27,568	-0.18%
2023/07/14	97	137.02	108	136.71	137.50	-11	26,769	-0.04%	大賣/
2023/07/13	28	134.61	8	134.25	134.00	20	26,358	0.08%
2023/07/12	22	135.64	9	136.00	135.00	13	26,624	0.05%
2023/07/11	3	133.33	35	133.64	132.50	-32	26,629	-0.12%
2023/07/10	31	130.58	25	131.92	131.50	6	27,644	0.02%
2023/07/07	1	130.00	3	129.83	129.50	-2	29,020	-0.01%
2023/07/06	42	131.55	15	130.60	131.00	27	30,136	0.09%
2023/07/05	17	131.71	17	131.53	130.50	0	30,694	0.00%
2023/07/04	33	135.61	15	135.30	134.50	18	30,911	0.06%
2023/07/03	10	137.90	28	138.82	138.00	-18	30,585	-0.06%
2023/06/30	57	136.25	39	135.15	137.00	18	30,420	0.06%
2023/06/29	23	131.28	22	129.95	132.00	1	30,058	0.00%
2023/06/28	41	129.43	51	131.50	129.00	-10	29,950	-0.03%
2023/06/27	34	135.06	32	135.77	132.00	2	29,588	0.01%
2023/06/26	11	133.05	11	133.86	133.50	0	28,728	0.00%
2023/06/21	9	131.22	13	131.62	132.50	-4	28,415	-0.01%
2023/06/20	23	133.87	23	133.83	132.00	0	28,198	0.00%
2023/06/19	76	129.45	67	130.18	128.50	9	27,496	0.03%
2023/06/16	17	124.26	48.2	123.43	128.00	-31.2	26,242	-0.12%
2023/06/15	17	115.44	19	113.66	116.50	-2	25,876	-0.01%
2023/06/14	5.5	113.73	13	112.54	112.50	-7.5	25,834	-0.03%
2023/06/13	1	112.00	0	0.00	113.00	1	26,087	0.00%
2023/06/12	11	112.27	6	111.67	112.00	5	26,193	0.02%
2023/06/09	2	114.53	11	114.45	114.50	-9	26,243	-0.03%
2023/06/08	31	116.47	45	117.96	115.50	-14	26,403	-0.05%
2023/06/07	3	114.50	16	114.81	115.50	-13	26,307	-0.05%
2023/06/06	8	113.63	9	113.56	113.50	-1	26,795	0.00%
2023/06/05	33	116.62	26	116.56	115.00	7	27,143	0.03%
2023/06/02	72	118.42	43	118.49	117.00	29	27,268	0.11%
2023/06/01	24	114.48	11	114.09	113.50	13	26,580	0.05%
2023/05/31	12	114.54	10	114.05	114.50	2	26,685	0.01%
2023/05/30	3	112.33	12	112.75	112.00	-9	26,711	-0.03%
2023/05/29	22	113.82	20	113.73	113.50	2	26,795	0.01%
2023/05/26	29	111.95	23	112.93	112.00	6	26,934	0.02%
2023/05/25	27	114.30	32	114.53	112.50	-5	27,119	-0.02%
2023/05/24	67	112.34	33	112.62	112.50	34	27,238	0.12%
2023/05/23	28	114.79	53	116.60	114.00	-25	27,844	-0.09%
2023/05/22	75	116.89	95	116.23	117.00	-20	27,613	-0.07%
2023/05/19	45	109.59	31	111.05	109.00	14	27,075	0.05%
2023/05/18	56	107.61	66.1	107.74	108.00	-10.1	27,176	-0.04%
2023/05/17	7	105.50	19	105.89	105.00	-12	28,152	-0.04%
2023/05/16	7	104.29	7	104.79	105.00	0	28,366	0.00%
2023/05/15	14	104.25	10	105.10	104.50	4	28,463	0.01%
2023/05/12	20.1	103.87	8	102.38	104.50	12.1	28,779	0.04%
2023/05/11	20.1	103.87	8	102.38	101.00	12.1	29,244	0.04%
2023/05/10	13	103.69	31	104.73	106.00	-18	29,307	-0.06%
2023/05/09	66.1	106.82	37	104.41	103.50	29.1	29,207	0.10%
2023/05/08	62	110.66	40	110.54	110.50	22	28,694	0.08%
2023/05/05	3	106.67	1	108.00	108.00	2	28,409	0.01%
2023/05/04	36	108.04	36	109.29	109.50	0	28,632	0.00%
2023/05/03	4	106.88	20	106.65	105.50	-16	28,745	-0.06%
2023/05/02	30.1	107.38	21	108.12	108.00	9.1	29,213	0.03%
2023/04/28	11	101.59	5	101.50	101.50	6	29,050	0.02%
2023/04/27	5	100.64	5	100.86	101.00	0	29,303	0.00%
2023/04/26	2	102.25	6	102.58	103.00	-4	29,210	-0.01%
2023/04/25	14	103.86	40	103.66	102.50	-26	29,185	-0.09%
2023/04/24	31	104.81	11	105.23	105.00	20	29,020	0.07%
2023/04/21	5	103.00	3	102.83	102.50	2	29,141	0.01%
2023/04/20	19	109.21	37	108.82	105.50	-18	29,050	-0.06%
2023/04/19	21	107.71	14	109.14	108.00	7	29,152	0.02%
2023/04/18	13	109.15	42	109.33	109.00	-29	29,337	-0.10%
2023/04/17	69	109.30	41	109.01	109.00	28	29,711	0.09%
2023/04/14	22.3	106.16	52	106.13	105.50	-29.7	30,650	-0.10%
2023/04/13	55	110.34	23	109.11	108.00	32	31,030	0.10%
2023/04/12	68	114.31	104	112.50	115.00	-36	29,982	-0.12%	大賣/
2023/04/11	83.2	107.46	35	105.86	108.00	48.2	28,569	0.17%
2023/04/10	69.5	100.28	57.8	99.84	101.50	11.8	27,451	0.04%
2023/04/07	18	98.04	35	97.61	96.80	-17	27,042	-0.06%
2023/04/06	5	95.56	6	95.60	95.70	-1	26,696	0.00%
2023/03/31	20	94.60	12	95.13	94.60	8	26,774	0.03%
2023/03/30	8	95.08	10	94.94	96.00	-2	26,767	-0.01%
2023/03/29	8	95.08	7	95.87	94.70	1	26,888	0.00%
2023/03/28	1	94.70	12	94.20	94.80	-11	27,207	-0.04%
2023/03/27	15	94.77	13	96.06	94.50	2	27,414	0.01%
2023/03/24	8	96.70	4	95.95	95.90	4	27,702	0.01%
2023/03/23	5	96.56	6	95.92	95.90	-1	28,349	0.00%
2023/03/22	7	97.44	1	97.00	97.00	6	28,665	0.02%
2023/03/21	5	99.76	2	99.25	98.50	3	28,670	0.01%
2023/03/20	5	96.52	10	98.31	98.80	-5	28,472	-0.02%
2023/03/17	19	94.45	71.5	93.79	94.90	-52.5	28,219	-0.19%
2023/03/16	32	92.90	47	93.11	93.20	-15	28,177	-0.05%
2023/03/15	29	96.08	11	95.56	95.00	18	28,284	0.06%
2023/03/14	23	95.57	23	96.03	94.70	0	29,368	0.00%
2023/03/13	42	95.15	22	94.97	95.50	20	29,706	0.07%
2023/03/10	44	97.16	46	96.94	96.90	-2	30,663	-0.01%
2023/03/09	46	98.91	44	99.72	100.50	2	30,515	0.01%
2023/03/08	38	100.26	44	99.56	100.50	-6	30,102	-0.02%
2023/03/07	88	99.35	31	99.27	98.50	57	29,772	0.19%
2023/03/06	1	96.30	38	96.43	97.00	-37	29,510	-0.13%
2023/03/03	49	95.63	51	97.34	94.60	-2	29,941	-0.01%
2023/03/02	10	96.84	11	96.70	96.10	-1	29,813	0.00%
2023/03/01	22	96.02	25	95.69	96.50	-3	29,532	-0.01%
2023/02/24	52	95.49	56	95.32	94.90	-4	29,498	-0.01%
2023/02/23	64	96.18	61	96.11	95.70	3	29,418	0.01%
2023/02/22	68	95.08	29	95.29	94.20	39	29,235	0.13%
2023/02/21	132	95.33	145.6	95.23	96.40	-13.6	29,050	-0.05%	大買/大賣/
2023/02/20	77	90.51	55	91.12	92.10	22	28,150	0.08%
2023/02/17	81	90.09	38	89.24	90.70	43	27,666	0.16%
2023/02/16	84	87.77	32	87.80	87.80	52	27,018	0.19%
2023/02/15	192	88.37	205	88.12	86.50	-13	26,505	-0.05%	大買/大賣/
2023/02/14	25	83.99	31	83.81	84.10	-6	25,066	-0.02%
2023/02/13	2	81.20	2	82.65	83.00	0	24,737	0.00%
2023/02/10	22	82.55	27	83.05	81.90	-5	24,572	-0.02%
2023/02/09	84	82.03	84	82.06	82.00	0	24,140	0.00%
2023/02/08	7	80.73	4	80.15	79.20	3	23,532	0.01%
2023/02/07	16	79.14	12	79.00	79.20	4	23,300	0.02%
2023/02/06	35	78.38	15	78.57	78.40	20	23,265	0.09%
2023/02/03	7	78.26	25	78.58	78.10	-18	23,280	-0.08%
2023/02/02	28	80.91	24	81.40	79.80	4	23,012	0.02%
2023/02/01	18	80.84	13	79.91	80.20	5	22,598	0.02%
2023/01/31	8	80.43	15	78.67	81.00	-7	22,175	-0.03%
2023/01/30	23	75.03	27.1	74.71	75.50	-4.1	21,424	-0.02%
2023/01/17	69.1	73.21	79	73.22	73.10	-9.9	21,062	-0.05%
2023/01/16	5	71.30	0	0.00	71.60	5	20,731	0.02%
2023/01/13	4	71.02	0	0.00	70.60	4	20,671	0.02%
2023/01/12	30	71.80	34	72.16	71.20	-4	20,626	-0.02%
2023/01/11	49	73.24	46	73.87	72.00	3	20,520	0.01%
2023/01/10	19	72.36	46	72.31	72.40	-27	20,260	-0.13%
2023/01/09	75	72.84	68	73.01	73.20	7	20,082	0.03%
2023/01/06	127	71.74	119	71.47	72.70	8	19,803	0.04%	大買/大賣/
2023/01/05	160.5	72.26	124	72.33	71.90	36.5	19,569	0.19%	大買/大賣/
2023/01/04	71	74.97	148.1	74.77	74.00	-77.1	18,947	-0.41%	大賣/
2023/01/03	258	72.04	251	71.73	72.10	7	17,477	0.04%	大買/大賣/
2022/12/30	0	0.00	3	67.73	67.20	-3	16,587	-0.02%
2022/12/29	2	66.35	28	66.55	67.00	-26	16,476	-0.16%
2022/12/28	1	67.90	0	0.00	67.00	1	16,418	0.01%
2022/12/27	14	67.77	14	67.57	67.40	0	16,377	0.00%
2022/12/26	14	66.94	19	66.83	66.50	-5	16,059	-0.03%
2022/12/23	21	65.93	11	66.19	66.00	10	16,020	0.06%
2022/12/22	4	66.50	5	66.26	65.90	-1	15,969	-0.01%
2022/12/21	14	65.97	10	65.80	65.50	4	15,986	0.03%
2022/12/20	4	64.75	0	0.00	64.00	4	15,893	0.03%
2022/12/19	33.1	66.01	2	66.15	66.00	31.1	15,688	0.20%
2022/12/16	39	68.08	9	67.79	68.30	30	15,539	0.19%
2022/12/15	73	68.35	79	68.01	68.50	-6	15,149	-0.04%
2022/12/14	14	66.10	29.2	66.17	66.50	-15.2	14,477	-0.10%
2022/12/13	18	65.35	20.1	64.18	63.60	-2.1	14,285	-0.01%
2022/12/12	20	64.28	26	64.69	64.00	-6	14,425	-0.04%
2022/12/09	30	63.29	36	63.55	63.70	-6	14,465	-0.04%
2022/12/08	24	62.77	20	63.04	63.10	4	14,355	0.03%
2022/12/07	8	64.03	24	63.40	62.80	-16	14,172	-0.11%
2022/12/06	184	65.44	139	65.39	64.50	45	13,764	0.33%	大買/大賣/
2022/12/05	5	65.48	68.1	65.65	64.80	-63.1	12,633	-0.50%
2022/12/02	244	64.44	206	64.56	65.20	38	12,341	0.31%	大買/大賣/
2022/12/01	11	59.77	11	60.20	59.30	0	11,167	0.00%
2022/11/30	6	58.35	10	58.90	58.90	-4	11,006	-0.04%
2022/11/29	29	58.24	27	58.00	57.90	2	10,836	0.02%
2022/11/28	12.1	57.25	1	58.48	58.50	11.1	10,752	0.10%
2022/11/25	37	57.82	79	57.92	57.20	-42	10,536	-0.40%
2022/11/24	2	55.65	14	55.74	55.80	-12	10,090	-0.12%
2022/11/23	7	54.67	2	55.15	54.60	5	10,199	0.05%
2022/11/22	10	55.28	5	54.90	55.10	5	10,247	0.05%
2022/11/21	12	55.80	3	55.73	55.70	9	10,152	0.09%
2022/11/18	25	54.65	0	0.00	54.20	25	10,005	0.25%
2022/11/17	116	54.14	137	54.17	55.40	-21	9,856	-0.21%	大買/大賣/
2022/11/16	7	52.24	5	52.38	52.20	2	9,646	0.02%
2022/11/15	71	53.15	51	53.47	53.20	20	9,931	0.20%
2022/11/14	34	52.36	32	52.59	52.50	2	10,096	0.02%
2022/11/11	0	0.00	1	52.00	51.70	-1	10,244	-0.01%
2022/11/10	2	52.20	1	51.50	51.80	1	10,364	0.01%
2022/11/09	1	52.90	0	0.00	53.10	1	10,932	0.01%
2022/11/08	4	53.30	3	53.70	52.90	1	11,144	0.01%
2022/11/07	2	53.15	3	53.13	53.50	-1	11,328	-0.01%
2022/11/04	1	52.80	7	52.87	53.00	-6	11,785	-0.05%
2022/11/03	5	51.20	5	51.66	52.80	0	12,344	0.00%
2022/11/02	3	51.97	3	53.00	52.20	0	12,540	0.00%
2022/11/01	0	0.00	3	52.33	52.40	-3	12,539	-0.02%
2022/10/31	0	0.00	1	49.35	49.40	-1	12,488	-0.01%
2022/10/28	5	49.56	7	50.09	49.05	-2	12,647	-0.02%
2022/10/27	9	50.60	0	0.00	50.70	9	12,840	0.07%
2022/10/26	1	50.00	0	0.00	50.00	1	13,071	0.01%
2022/10/25	4	51.28	6	51.00	51.10	-2	13,337	-0.01%
2022/10/24	2	52.85	0	0.00	52.00	2	14,101	0.01%
2022/10/20	3	52.70	0	0.00	52.80	3	14,905	0.02%
2022/10/19	0	0.00	1	54.80	54.20	-1	14,966	-0.01%
2022/10/18	1	54.30	0	0.00	54.40	1	15,164	0.01%
2022/10/14	5	55.10	5	55.40	55.40	0	15,541	0.00%
2022/10/13	0	0.00	12	53.43	53.20	-12	15,544	-0.08%
2022/10/12	1	56.10	0	0.00	56.10	1	15,480	0.01%
2022/10/11	0	0.00	6	56.50	56.40	-6	15,523	-0.04%
2022/10/07	6	57.52	0	0.00	57.10	6	15,900	0.04%
2022/10/06	3	57.50	3	57.50	57.50	0	16,073	0.00%
2022/10/05	5	57.62	7	57.43	57.00	-2	16,339	-0.01%
2022/10/04	7	56.44	5	57.52	57.20	2	16,400	0.01%
2022/10/03	2	56.70	0	0.00	56.20	2	16,561	0.01%
2022/09/30	6	56.75	0	0.00	56.90	6	16,874	0.04%
2022/09/29	6	57.70	1	57.30	57.00	5	17,211	0.03%
2022/09/28	11	60.25	1	58.60	57.60	10	17,426	0.06%
2022/09/27	1	60.80	2	60.90	60.90	-1	17,803	-0.01%
2022/09/26	18	61.46	10	61.45	60.60	8	18,300	0.04%
2022/09/23	4	64.55	6	64.12	63.80	-2	19,012	-0.01%
2022/09/22	0	0.00	4	66.28	66.60	-4	19,281	-0.02%
2022/09/21	10	65.55	43	66.27	65.40	-33	19,677	-0.17%
2022/09/20	47	65.89	13	65.25	66.30	34	20,980	0.16%
2022/09/19	12	66.28	12	65.47	64.20	0	21,765	0.00%
2022/09/16	6	67.17	5	66.88	64.50	1	21,976	0.00%
2022/09/15	0	0.00	9	65.94	66.00	-9	21,874	-0.04%
2022/09/13	9	66.59	0	0.00	66.10	9	21,968	0.04%
2022/09/12	8	66.00	3	66.10	66.00	5	21,911	0.02%
2022/09/08	27	65.44	34	66.31	66.90	-7	21,750	-0.03%
2022/09/07	4	63.65	5	64.12	63.80	-1	21,449	0.00%
2022/09/06	5	63.30	4	64.13	63.50	1	21,508	0.00%
2022/09/05	0	0.00	2	65.20	65.20	-2	21,382	-0.01%
2022/09/02	2	64.80	3	64.57	64.80	-1	21,343	0.00%
2022/09/01	10	66.15	8	65.86	65.80	2	21,248	0.01%
2022/08/31	2	66.35	0	0.00	66.20	2	21,323	0.01%
2022/08/30	7	65.47	8	66.21	66.30	-1	21,126	0.00%
2022/08/29	7	64.11	3	64.63	64.40	4	20,859	0.02%
2022/08/26	4	64.40	8	64.88	64.20	-4	20,704	-0.02%
2022/08/25	3	64.67	0	0.00	65.00	3	20,571	0.01%
2022/08/24	7	65.21	0	0.00	65.40	7	20,454	0.03%
2022/08/23	19	65.43	6	65.67	65.80	13	20,401	0.06%
2022/08/22	37	65.42	90	65.36	65.00	-53	20,372	-0.26%
2022/08/19	10	64.38	7	63.67	63.70	3	19,978	0.02%
2022/08/18	2	63.70	4.2	62.59	64.00	-2.2	19,698	-0.01%
2022/08/17	19	62.40	13.3	62.02	62.00	5.7	19,495	0.03%
2022/08/16	10	63.70	14	64.46	62.10	-4	19,317	-0.02%
2022/08/15	18	64.43	12.5	64.24	64.70	5.5	18,711	0.03%
2022/08/12	3	62.00	8	62.71	63.10	-5	18,500	-0.03%
2022/08/11	12	62.20	33	62.35	62.90	-21	18,272	-0.11%
2022/08/10	73.5	61.06	64	61.04	61.50	9.5	17,823	0.05%
2022/08/09	2	59.40	5	59.32	58.40	-3	17,220	-0.02%
2022/08/08	1	57.60	0	0.00	58.30	1	17,080	0.01%
2022/08/05	0	0.00	1	57.70	57.70	-1	17,148	-0.01%
2022/08/04	11	57.51	11	57.00	57.30	0	17,228	0.00%
2022/08/03	4	58.68	5	57.64	57.70	-1	17,106	-0.01%
2022/08/02	6	59.23	7	59.30	58.90	-1	16,927	-0.01%
2022/08/01	16	58.73	23	58.86	59.10	-7	16,851	-0.04%
2022/07/29	56	57.34	70	57.85	58.20	-14	16,566	-0.08%
2022/07/28	45	56.91	50	56.76	56.70	-5	15,807	-0.03%
2022/07/27	9	53.54	18	53.76	54.40	-9	15,127	-0.06%
2022/07/26	10	53.60	0	0.00	53.40	10	15,289	0.07%
2022/07/25	13	53.29	7	53.03	52.90	6	15,443	0.04%
2022/07/22	1	55.00	18	55.06	54.80	-17	15,678	-0.11%
2022/07/21	9	53.29	32	53.33	53.90	-23	15,833	-0.15%
2022/07/20	7	54.50	1	54.30	54.10	6	16,130	0.04%
2022/07/19	2	54.70	5	55.12	54.60	-3	16,269	-0.02%
2022/07/18	2	54.60	1	54.90	54.60	1	16,315	0.01%
2022/07/15	5	54.34	7	54.44	54.00	-2	16,492	-0.01%
2022/07/14	2	55.80	2	55.50	56.40	0	16,753	0.00%
2022/07/13	61	55.60	33	55.45	54.80	28	17,209	0.16%
2022/07/12	6	54.52	18	54.61	54.10	-12	17,341	-0.07%
2022/07/11	17	54.99	5	54.16	55.00	12	18,146	0.07%
2022/07/08	4	55.30	0	0.00	54.20	4	18,223	0.02%
2022/07/07	25	54.92	36	55.09	55.50	-11	17,929	-0.06%
2022/07/06	21	55.01	16	55.01	54.10	5	17,590	0.03%
2022/07/05	58	55.91	64	55.75	54.70	-6	17,415	-0.03%
2022/07/04	49	54.94	39	55.24	55.60	10	16,970	0.06%
2022/07/01	135	56.19	139	55.61	55.50	-4	16,541	-0.02%	大買/大賣/
2022/06/30	110	55.05	147.1	55.15	55.10	-37.1	15,706	-0.24%	大買/大賣/
2022/06/29	77	54.87	103	54.92	54.40	-26	15,419	-0.17%	大賣/
2022/06/28	183	55.25	255	55.72	55.00	-72	15,986	-0.45%	大買/大賣/
2022/06/27	59	54.21	57	54.45	54.90	2	14,665	0.01%
2022/06/24	10	53.32	16	52.10	53.80	-6	13,696	-0.04%
2022/06/23	5	49.15	3	48.82	48.95	2	13,228	0.02%
2022/06/22	56	49.19	4	49.31	49.05	52	13,237	0.39%
2022/06/21	1	48.55	1	47.60	48.55	0	13,481	0.00%
2022/06/20	1	47.70	1	48.60	46.90	0	13,750	0.00%
2022/06/17	3	47.53	48	47.84	47.95	-45	14,125	-0.32%
2022/06/16	25	48.65	3	48.70	47.65	22	14,939	0.15%
2022/06/15	44	50.15	91	48.17	48.05	-47	15,203	-0.31%
2022/06/14	6	49.38	3	48.77	49.30	3	15,377	0.02%
2022/06/10	77	50.86	73	51.00	51.30	4	16,713	0.02%
2022/06/09	87	51.38	18	51.60	51.10	69	17,198	0.40%
2022/06/08	1	50.20	3	50.00	49.80	-2	17,165	-0.01%
2022/06/07	9	50.46	4	50.10	50.10	5	17,206	0.03%
2022/06/06	0	0.00	15	50.21	50.00	-15	17,158	-0.09%
2022/06/02	31	50.39	31	50.20	50.20	0	17,196	0.00%
2022/06/01	23	51.43	1	50.30	50.80	22	17,172	0.13%
2022/05/31	30	51.50	34	51.69	51.50	-4	17,112	-0.02%
2022/05/30	51	51.96	19	50.69	51.90	32	17,036	0.19%
2022/05/27	3	49.70	5	49.88	49.80	-2	16,810	-0.01%
2022/05/26	1	49.40	1	49.85	49.40	0	16,750	0.00%
2022/05/24	4	49.88	1	50.10	49.00	3	16,638	0.02%
2022/05/23	2	49.30	4	50.00	50.10	-2	16,545	-0.01%
2022/05/20	3	49.48	3	49.42	48.95	0	16,469	0.00%
2022/05/19	7	48.74	8	49.00	49.00	-1	16,405	-0.01%
2022/05/18	4	50.00	1	49.85	49.45	3	16,350	0.02%
2022/05/17	2	49.38	0	0.00	49.75	2	16,270	0.01%
2022/05/16	8	48.94	20	49.26	49.45	-12	16,202	-0.07%
2022/05/13	17	48.78	3	48.92	48.75	14	16,067	0.09%
2022/05/12	0	0.00	15	46.45	46.35	-15	15,880	-0.09%
2022/05/11	24	49.78	2	48.05	48.05	22	15,656	0.14%
2022/05/09	6	49.40	6	50.02	50.00	0	15,465	0.00%
2022/05/06	2	52.00	0	0.00	51.80	2	15,251	0.01%
2022/05/05	1	53.20	2	53.30	52.40	-1	15,171	-0.01%
2022/05/03	12	52.72	1	52.80	52.50	11	14,998	0.07%
2022/04/29	7	55.67	4	54.78	54.40	3	14,716	0.02%
2022/04/28	2	57.10	5	57.42	55.60	-3	14,435	-0.02%
2022/04/27	9	57.01	11	57.07	57.00	-2	13,926	-0.01%
2022/04/26	68	56.64	85	56.94	56.40	-17	13,487	-0.13%
2022/04/25	8	55.44	28	55.11	54.10	-20	12,923	-0.15%
2022/04/22	42	56.39	16	56.20	56.50	26	12,677	0.21%
2022/04/21	7	57.10	11	56.82	56.30	-4	12,534	-0.03%
2022/04/20	17	57.76	19	57.37	57.60	-2	12,214	-0.02%
2022/04/19	20	57.04	30	56.27	57.30	-10	11,523	-0.09%
2022/04/18	11	55.49	6	55.77	55.30	5	10,878	0.05%
2022/04/15	52	56.38	58	56.04	55.60	-6	10,439	-0.06%
2022/04/14	3	54.17	105	53.73	55.50	-102	9,471	-1.08%	大賣/鉅額交易
2022/04/13	0	0.00	37	52.78	52.90	-37	9,118	-0.41%
2022/04/11	1	53.20	5	53.78	53.60	-4	8,999	-0.04%
2022/04/08	39	52.90	35	52.90	52.90	4	8,831	0.05%
2022/04/07	62	52.72	57	52.63	51.60	5	8,700	0.06%
2022/04/06	7	53.34	7	53.56	53.90	0	8,537	0.00%
2022/04/01	97.2	54.21	17	54.00	54.00	80.2	8,419	0.95%
2022/03/31	194	55.78	53	55.35	54.70	141	8,231	1.71%	大買/鉅額交易
2022/03/30	5	54.00	0	0.00	54.30	5	7,199	0.07%
2022/03/25	0	0.00	14	53.65	53.80	-14	6,846	-0.20%
2022/03/24	16	54.98	24	54.93	53.70	-8	6,702	-0.12%
2022/03/23	9	54.49	12	54.28	54.70	-3	6,272	-0.05%
2022/03/22	14	54.24	21	54.42	54.90	-7	5,971	-0.12%
2022/03/21	28	53.86	44	53.59	54.10	-16	5,535	-0.29%
2022/03/18	16	50.83	1	49.85	50.80	15	4,688	0.32%
2022/03/17	20.1	51.10	11	51.00	51.10	9.1	4,392	0.21%
2022/03/16	30	51.21	33.1	51.77	51.90	-3.1	4,011	-0.08%
2022/03/15	6.1	50.08	56.1	49.80	49.10	-50	3,156	-1.58%
2022/03/14	54	46.90	17.1	48.82	50.10	37	2,651	1.39%
2022/03/11	0.1	44.85	1	44.95	45.55	-1	2,123	-0.04%
2022/03/10	0	0.00	2	44.45	44.45	-2	1,991	-0.10%
2022/03/09	1	42.20	0	0.00	42.25	1	1,908	0.05%
2022/03/08	1	41.60	1	41.15	41.50	0	1,950	0.00%
2022/03/07	0	42.80	0	0.00	42.75	0	1,903	0.00%
2022/03/03	1	43.25	0	0.00	43.30	1	1,922	0.05%
2022/03/02	0	0.00	1	42.55	42.60	-1	1,946	-0.05%
2022/02/17	0	0.00	1	43.35	43.20	-1	2,319	-0.04%
2022/02/11	0	0.00	10	43.65	43.70	-10	2,526	-0.40%
2022/01/26	2	41.20	0	0.00	42.00	2	2,682	0.07%
2022/01/25	6.2	41.25	0	0.00	41.25	6.2	2,745	0.23%
2022/01/21	0.1	43.10	0	0.00	42.30	0.1	2,841	0.00%
2022/01/18	10	43.80	0	0.00	43.30	10	3,167	0.32%
2022/01/14	3	43.40	0	0.00	43.50	3	3,482	0.09%
2022/01/13	0	0.00	2	44.20	44.25	-2	4,141	-0.05%
2022/01/07	0	0.00	20	44.95	44.70	-20	4,168	-0.48%
2022/01/06	0	0.00	4	45.23	45.20	-4	4,178	-0.10%
2022/01/05	0	0.00	4	45.55	45.35	-4	4,189	-0.10%
2022/01/04	0	0.00	1	44.80	45.10	-1	4,176	-0.02%
2022/01/03	2	44.75	0	0.00	44.85	2	4,206	0.05%
2021/12/29	0	0.00	3	45.35	45.35	-3	4,370	-0.07%
2021/12/23	0	0.00	1	44.80	44.80	-1	5,005	-0.02%
2021/12/22	1	43.70	0	0.00	43.80	1	5,264	0.02%
2021/12/20	5	43.80	5	44.13	43.30	0	5,282	0.00%
2021/12/17	0	43.15	0	0.00	43.05	0	5,268	0.00%
2021/12/09	1	44.00	1	44.15	43.75	0	5,229	0.00%
2021/12/08	0	0.00	13	44.54	44.30	-13	5,196	-0.25%
2021/12/06	0	0.00	1	45.00	45.35	-1	5,120	-0.02%
2021/12/02	0	0.00	6	46.00	44.80	-6	5,147	-0.12%
2021/12/01	1	45.25	1	45.35	45.15	0	5,170	0.00%
2021/11/30	2	45.05	3.1	45.05	44.85	-1.1	5,205	-0.02%
2021/11/29	1	44.55	6	44.63	44.50	-5	5,193	-0.10%
2021/11/25	2	45.73	2	45.85	45.70	0	5,134	0.00%
2021/11/23	22	45.79	7	45.71	45.95	15	5,135	0.29%
2021/11/22	1	45.40	1	45.55	45.55	0	5,109	0.00%
2021/11/19	1	45.70	1	45.90	45.00	0	5,067	0.00%
2021/11/17	1	45.45	1	45.70	45.55	0	5,015	0.00%
2021/11/16	4	45.04	10	44.84	45.65	-6	4,981	-0.12%
2021/11/15	2	43.65	2	43.83	43.95	0	4,853	0.00%
2021/11/12	1	43.50	1	43.70	43.60	0	4,821	0.00%
2021/11/11	4	42.90	2	43.23	43.25	2	4,783	0.04%
2021/11/10	0	0.00	1	42.20	42.60	-1	4,747	-0.02%
2021/11/09	2	42.40	2	42.58	42.55	0	4,734	0.00%
2021/11/08	3	42.05	0	0.00	42.05	3	4,663	0.06%
2021/11/04	1	40.90	0	0.00	40.95	1	4,715	0.02%
2021/11/02	1	41.10	2	41.50	41.25	-1	4,741	-0.02%
2021/11/01	6	41.99	7	41.89	42.05	-1	4,685	-0.02%
2021/10/29	2	41.23	2	41.13	41.15	0	4,661	0.00%
2021/10/28	4	40.43	5	40.88	41.10	-1	4,626	-0.02%
2021/10/27	3	39.38	2	39.43	39.75	1	4,571	0.02%
2021/10/26	7.2	39.83	4	39.93	39.35	3.2	4,630	0.07%
2021/10/25	8	40.13	6	40.53	40.20	2	4,527	0.04%
2021/10/22	10	41.32	26	41.49	41.50	-16	4,748	-0.34%
2021/10/21	46	41.49	26.5	41.42	41.30	19.5	4,695	0.42%
2021/10/19	3	46.10	0	0.00	46.50	3	4,018	0.07%
2021/10/18	1	45.75	0	0.00	45.75	1	4,021	0.02%
2021/10/13	4	45.80	0	0.00	45.85	4	4,126	0.10%
2021/10/12	0	0.00	7	46.20	46.25	-7	4,124	-0.17%
2021/10/08	5	47.03	0	0.00	46.90	5	4,124	0.12%
2021/10/07	3	47.13	2	47.55	47.80	1	4,125	0.02%
2021/10/01	14	46.99	15	49.57	46.50	-1	4,025	-0.02%
2021/09/30	1	49.25	1	49.15	48.75	0	3,694	0.00%
2021/09/29	6	49.25	1	49.35	48.70	5	3,488	0.14%
2021/09/28	2	47.10	3	46.95	47.05	-1	3,193	-0.03%
2021/09/24	4	46.36	0	0.00	46.25	4	3,263	0.12%
2021/09/22	0	0.00	2	45.30	45.60	-2	3,337	-0.06%
2021/09/16	1	46.50	1	46.40	46.30	0	3,559	0.00%
2021/09/15	1	45.50	1	45.75	46.05	0	3,606	0.00%
2021/09/09	1	45.10	0	0.00	45.10	1	4,336	0.02%
2021/09/06	8	47.94	1	47.95	47.85	7	4,409	0.16%
2021/08/20	1	45.50	0	0.00	46.00	1	4,715	0.02%
2021/08/19	2	46.00	0	0.00	46.00	2	4,764	0.04%
2021/08/18	0	0.00	1	46.25	46.70	-1	4,801	-0.02%
2021/08/17	0	0.00	3	46.15	46.15	-3	4,891	-0.06%
2021/08/16	1	45.95	0	0.00	46.45	1	4,928	0.02%
2021/08/13	0	0.00	1	47.40	47.10	-1	4,912	-0.02%
2021/08/11	3.4	47.25	0	0.00	47.35	3.4	5,088	0.07%
2021/08/10	4	48.65	0	0.00	48.20	4	5,155	0.08%
2021/08/09	5	49.30	0	0.00	49.20	5	5,268	0.09%
2021/08/06	2	50.00	1	50.20	50.00	1	5,382	0.02%
2021/08/05	0.2	50.60	0	0.00	50.60	0.2	5,546	0.00%
2021/08/04	3	50.90	2	50.60	50.90	1	5,830	0.02%
2021/08/02	0	0.00	3	50.60	50.10	-3	5,988	-0.05%
2021/07/30	1	49.80	2	50.00	50.50	-1	6,044	-0.02%
2021/07/29	4	49.96	6	50.00	50.20	-2	6,132	-0.03%
2021/07/28	65	51.22	50.2	50.70	50.30	14.8	6,125	0.24%
2021/07/27	12	50.01	7	50.59	51.00	5	6,037	0.08%
2021/07/26	1	49.85	1	50.30	49.75	0	6,042	0.00%
2021/07/22	2	49.25	1	49.05	49.20	1	6,195	0.02%
2021/07/21	2	49.30	0	0.00	49.05	2	6,317	0.03%
2021/07/20	1	49.85	1	50.10	49.80	0	6,381	0.00%
2021/07/14	1	49.60	0	0.00	49.05	1	7,047	0.01%
2021/07/13	0	0.00	2	50.00	49.70	-2	7,214	-0.03%
2021/07/12	5	49.58	0	0.00	49.70	5	7,453	0.07%
2021/07/08	1	49.90	0	0.00	49.80	1	7,848	0.01%
2021/07/06	3.4	49.96	0	0.00	49.90	3.4	8,754	0.04%
2021/07/05	3	50.23	0	0.00	50.40	3	9,480	0.03%
2021/07/02	3	50.00	0	0.00	50.00	3	9,650	0.03%
2021/07/01	1	50.00	0	0.00	50.00	1	9,895	0.01%
2021/06/30	0.2	50.90	0	0.00	50.80	0.2	10,034	0.00%
2021/06/28	1	50.90	6	51.33	51.00	-5	10,209	-0.05%
2021/06/25	10	53.30	7	52.54	52.30	3	10,177	0.03%
2021/06/23	0	0.00	1	52.40	53.00	-1	10,154	-0.01%
2021/06/22	2	52.10	4	52.98	53.00	-2	10,174	-0.02%
2021/06/18	0	0.00	1	50.40	50.40	-1	9,937	-0.01%
2021/06/11	0	0.00	1	49.85	50.00	-1	10,559	-0.01%
2021/06/10	0	0.00	2	49.00	49.15	-2	10,789	-0.02%
2021/06/08	1	49.85	3	49.77	49.40	-2	11,737	-0.02%
2021/06/04	1	50.80	1	51.40	50.30	0	12,105	0.00%
2021/06/03	0	0.00	1	51.20	50.70	-1	12,176	-0.01%
2021/06/02	1.2	51.19	0	0.00	51.00	1.2	12,397	0.01%
2021/06/01	0	0.00	1	51.70	51.50	-1	12,559	-0.01%
2021/05/31	6	51.18	5	51.26	51.20	1	13,051	0.01%
2021/05/28	0	0.00	1	51.40	51.20	-1	13,746	-0.01%
2021/05/27	4	51.23	0	0.00	51.50	4	13,815	0.03%
2021/05/26	0	0.00	1	50.40	50.40	-1	13,869	-0.01%
2021/05/25	1	49.90	1	49.45	49.80	0	13,915	0.00%
2021/05/24	0	0.00	1	48.55	48.35	-1	14,033	-0.01%
2021/05/21	0	0.00	1	48.20	48.10	-1	14,176	-0.01%
2021/05/20	1	48.00	0	0.00	47.55	1	14,394	0.01%
2021/05/19	0.1	48.70	1	47.90	48.80	-1	14,474	-0.01%
2021/05/18	2	46.60	0	0.00	47.45	2	14,584	0.01%
2021/05/17	0	0.00	1	43.10	44.65	-1	14,712	-0.01%
2021/05/14	4	48.31	1	47.50	47.50	3	14,647	0.02%
2021/05/12	3	44.57	203	45.92	45.75	-200	14,724	-1.36%	大賣/鉅額交易
2021/05/11	4	49.66	21	48.45	49.20	-17	14,627	-0.12%
2021/05/10	3	52.17	0	0.00	52.00	3	15,070	0.02%
2021/05/07	4	52.03	1	52.50	52.50	3	15,779	0.02%
2021/05/06	36	52.17	38	51.44	51.70	-2	15,779	-0.01%
2021/05/05	2	50.20	3	49.87	49.50	-1	15,623	-0.01%
2021/05/04	4	50.53	3	50.60	49.35	1	15,716	0.01%
2021/05/03	10	52.26	0	0.00	52.00	10	15,725	0.06%
2021/04/29	4	53.30	0	0.00	53.50	4	15,766	0.03%
2021/04/28	1	53.70	5.3	53.59	53.50	-4.3	15,790	-0.03%
2021/04/27	13	54.28	20	53.95	54.10	-7	15,841	-0.04%
2021/04/26	1	54.10	11.3	53.84	54.20	-10.3	15,879	-0.06%
2021/04/23	3	53.50	2	53.90	53.70	1	16,025	0.01%
2021/04/22	10	54.74	4	54.55	54.10	6	16,084	0.04%
2021/04/21	9	56.33	16	56.96	56.30	-7	15,904	-0.04%
2021/04/20	1	55.60	32	55.56	56.00	-31	15,756	-0.20%
2021/04/19	107	56.49	108	56.19	56.30	-1	15,798	-0.01%	大買/大賣/
2021/04/16	4	55.18	23	55.77	56.10	-19	15,903	-0.12%
2021/04/15	19	54.30	2	54.35	53.70	17	15,762	0.11%
2021/04/14	57	54.72	8	54.63	54.10	49	15,998	0.31%
2021/04/13	31	56.53	16	56.97	55.40	15	16,006	0.09%
2021/04/12	216	56.90	3	57.00	56.40	213	15,934	1.34%	大買/鉅額交易
2021/04/09	33	56.44	45	56.92	57.30	-12	16,319	-0.07%
2021/04/08	16	54.85	6	54.70	54.30	10	16,049	0.06%
2021/04/07	12	54.39	8	54.39	54.40	4	16,015	0.02%
2021/04/06	5	53.48	5	53.36	53.40	0	16,165	0.00%
2021/04/01	5	52.90	0	0.00	52.70	5	16,164	0.03%
2021/03/30	1	53.20	1	53.40	53.50	0	16,210	0.00%
2021/03/29	6	53.38	5	53.26	53.50	1	16,443	0.01%
2021/03/26	0	0.00	1	52.80	52.60	-1	16,622	-0.01%
2021/03/25	2	52.40	16	52.43	51.80	-14	16,865	-0.08%
2021/03/24	3	53.30	0	0.00	53.20	3	17,349	0.02%
2021/03/23	2	53.95	2	54.10	53.90	0	17,498	0.00%
2021/03/22	13	53.42	10	53.70	53.20	3	17,696	0.02%
2021/03/19	2.5	54.56	4	54.48	54.00	-1.5	18,236	-0.01%
2021/03/18	12	55.16	4	55.28	55.00	8	18,672	0.04%
2021/03/17	2	54.40	1	54.20	53.80	1	19,532	0.01%
2021/03/16	6	55.70	0	0.00	54.70	6	20,212	0.03%
2021/03/15	50	55.53	67	55.94	55.10	-17	20,601	-0.08%
2021/03/12	30	54.83	10	54.99	54.60	20	21,284	0.09%
2021/03/11	2	53.20	0	0.00	53.10	2	21,124	0.01%
2021/03/10	0	0.00	1	52.20	52.00	-1	21,286	0.00%
2021/03/09	4	52.50	5	52.16	51.80	-1	21,847	0.00%
2021/03/08	4	52.88	26	52.95	51.90	-22	21,986	-0.10%
2021/03/05	23	52.26	1	52.00	51.40	22	22,218	0.10%
2021/03/04	13	53.56	11	53.08	52.70	2	22,943	0.01%
2021/03/03	20	53.33	32	53.45	53.90	-12	23,991	-0.05%
2021/02/26	9	50.10	0	0.00	50.10	9	26,263	0.03%
2021/02/25	2	50.40	0	0.00	50.40	2	26,622	0.01%
2021/02/24	1	51.10	4	50.88	50.40	-3	26,877	-0.01%
2021/02/23	6	51.57	0	0.00	51.70	6	27,023	0.02%
2021/02/22	10	50.91	0	0.00	51.40	10	27,601	0.04%
2021/02/19	3	49.77	22	49.99	50.00	-19	27,761	-0.07%
2021/02/18	1	49.80	26	50.16	50.50	-25	27,860	-0.09%
2021/02/17	32	48.07	86	48.76	49.30	-54	27,884	-0.19%
2021/02/05	1	47.20	3	47.98	47.55	-2	27,902	-0.01%
2021/02/04	34	48.12	1	48.35	47.45	33	28,067	0.12%
2021/02/03	33	46.96	33	47.34	47.20	0	28,193	0.00%
2021/02/02	6	46.90	33	46.71	46.70	-27	28,299	-0.10%
2021/02/01	117	47.79	25	46.72	46.75	92	28,457	0.32%	大買/
2021/01/29	20	49.38	24	49.47	47.90	-4	28,128	-0.01%
2021/01/28	3	46.88	2	47.53	46.55	1	28,220	0.00%
2021/01/27	0	0.00	2	47.38	47.70	-2	28,560	-0.01%
2021/01/26	3	47.73	0	0.00	47.15	3	29,167	0.01%
2021/01/22	15	46.92	15	47.03	46.45	0	30,115	0.00%
2021/01/21	0	0.00	9	45.44	45.40	-9	30,797	-0.03%
2021/01/20	2	46.35	23	45.49	45.30	-21	32,476	-0.06%
2021/01/19	6	48.49	0	0.00	47.55	6	32,656	0.02%
2021/01/18	1	48.00	6	46.49	47.65	-5	33,008	-0.02%
2021/01/15	2	48.35	0	0.00	47.05	2	33,369	0.01%
2021/01/14	3	48.22	2	48.13	48.10	1	33,472	0.00%
2021/01/13	0	0.00	2	48.18	48.20	-2	33,635	-0.01%
2021/01/12	0	0.00	4	49.00	48.25	-4	33,857	-0.01%
2021/01/11	33	49.41	26	49.61	49.45	7	34,026	0.02%
2021/01/08	57	48.10	54	48.41	48.20	3	34,121	0.01%
2021/01/07	5	48.34	2	48.15	47.75	3	34,457	0.01%
2021/01/06	2	47.50	3	47.13	47.10	-1	35,051	0.00%
2021/01/05	8	48.96	5	48.96	48.65	3	35,154	0.01%
2021/01/04	12	49.18	69	49.60	49.10	-57	35,607	-0.16%
2020/12/31	72	54.45	0	0.00	53.60	72	35,064	0.21%
2020/12/30	41	56.06	27	56.37	56.20	14	34,948	0.04%
2020/12/29	31	56.64	32.3	57.24	55.90	-1.3	35,653	0.00%
2020/12/25	1	54.50	1	54.40	54.60	0	36,510	0.00%
2020/12/24	4	55.30	3	54.80	54.70	1	36,688	0.00%
2020/12/23	12	54.58	11	54.91	54.30	1	36,828	0.00%
2020/12/22	3	54.80	1	56.00	53.10	2	37,382	0.01%
2020/12/21	8	55.28	22	55.20	55.50	-14	37,567	-0.04%
2020/12/18	15	56.09	15	55.81	55.80	0	38,202	0.00%
2020/12/17	6	53.13	3.9	52.87	53.00	2.1	38,116	0.01%
2020/12/16	6	53.83	3	53.30	54.20	3	38,160	0.01%
2020/12/15	9	52.32	2	52.10	51.80	7	38,056	0.02%
2020/12/14	10	55.53	3	54.73	55.60	7	37,801	0.02%
2020/12/11	6	58.23	2	59.75	55.80	4	37,521	0.01%
2020/12/10	8	63.34	18	63.44	61.70	-10	36,688	-0.03%
2020/12/09	2	62.30	16	62.04	63.30	-14	36,539	-0.04%
2020/12/08	26	59.95	26	60.09	61.50	0	37,342	0.00%
2020/12/07	4	58.05	1	58.20	58.20	3	37,134	0.01%
2020/12/04	5	57.82	9	57.87	57.30	-4	37,103	-0.01%
2020/12/03	12	58.51	12	58.97	58.30	0	37,234	0.00%
2020/12/02	12	58.06	18	57.65	57.40	-6	37,364	-0.02%
2020/12/01	14	58.54	18	58.31	58.00	-4	38,275	-0.01%
2020/11/30	25	57.64	22	58.04	58.50	3	38,300	0.01%
2020/11/27	50	57.76	35	57.62	56.70	15	37,928	0.04%
2020/11/26	25	55.86	16	55.84	55.60	9	37,034	0.02%
2020/11/25	7	55.53	28	54.88	56.10	-21	36,177	-0.06%
2020/11/24	21	50.94	25.6	51.30	51.00	-4.6	34,519	-0.01%
2020/11/23	20	49.60	63	50.42	50.90	-43	34,095	-0.13%
2020/11/20	45	50.39	3	50.30	49.65	42	33,763	0.12%
2020/11/19	15	50.68	13	50.75	50.30	2	33,458	0.01%
2020/11/18	1	49.40	5	48.77	49.75	-4	32,719	-0.01%
2020/11/17	1	47.80	0	0.00	47.65	1	32,390	0.00%
2020/11/16	2	48.05	3	48.90	47.55	-1	32,271	0.00%
2020/11/13	10	47.37	5	47.85	48.55	5	32,114	0.02%
2020/11/12	2	47.40	74	47.95	47.20	-72	32,031	-0.22%
2020/11/11	1	48.05	60	48.33	48.65	-59	32,081	-0.18%
2020/11/10	36	49.61	5	49.32	48.80	31	32,097	0.10%
2020/11/09	50	50.26	27	50.19	49.85	23	31,720	0.07%
2020/11/06	32	50.17	48	49.91	50.00	-16	31,373	-0.05%
2020/11/05	93	50.49	96	50.75	50.20	-3	31,123	-0.01%
2020/11/04	39	49.27	34	49.82	49.00	5	30,304	0.02%
2020/11/03	75	49.51	69	49.89	49.60	6	29,905	0.02%
2020/11/02	76	48.61	79	48.87	49.05	-3	29,259	-0.01%
2020/10/30	83	50.94	2	50.70	48.15	81	28,635	0.28%
2020/10/29	47	52.24	50	52.36	51.90	-3	27,928	-0.01%
2020/10/28	43	51.54	64	51.91	53.00	-21	27,143	-0.08%
2020/10/27	19	49.14	30.1	49.35	48.75	-11.1	25,399	-0.04%
2020/10/26	12	49.17	13	49.28	49.45	-1	25,117	0.00%
2020/10/23	3	48.85	15	48.15	49.00	-12	24,608	-0.05%
2020/10/22	33	46.40	33	46.10	47.00	0	24,019	0.00%
2020/10/21	7	46.36	9	46.46	46.10	-2	23,783	-0.01%
2020/10/20	41	46.19	27	46.23	45.90	14	23,587	0.06%
2020/10/19	38	47.39	46	47.50	47.25	-8	23,359	-0.03%
2020/10/16	9	48.05	4	49.44	47.40	5	23,270	0.02%
2020/10/15	20	49.72	26	50.24	49.30	-6	22,868	-0.03%
2020/10/14	73	50.91	51	51.47	50.70	22	22,361	0.10%
2020/10/13	13	48.72	24	48.83	49.40	-11	21,443	-0.05%
2020/10/12	46	48.70	29	49.04	49.40	17	20,980	0.08%
2020/10/07	7	46.82	2	46.90	46.55	5	19,873	0.03%
2020/10/06	15	47.08	10	47.11	46.90	5	19,520	0.03%
2020/10/05	2	43.90	9	44.02	45.60	-7	18,668	-0.04%
2020/09/30	8	43.23	2	42.95	42.70	6	18,081	0.03%
2020/09/29	3	42.28	7	41.99	41.65	-4	17,218	-0.02%
2020/09/28	4	41.90	7	42.31	43.10	-3	16,997	-0.02%
2020/09/25	5	43.80	6	44.63	42.65	-1	16,664	-0.01%
2020/09/24	10	45.77	15	46.01	44.75	-5	15,808	-0.03%
2020/09/23	19	46.96	16	47.26	47.10	3	15,373	0.02%
2020/09/22	16	49.16	13	49.54	48.40	3	14,434	0.02%
2020/09/21	12	51.73	5	52.06	51.50	7	13,840	0.05%
2020/09/18	11	51.17	13	51.88	51.20	-2	13,532	-0.01%
2020/09/17	19	51.56	19	52.41	51.30	0	13,284	0.00%
2020/09/16	6	51.28	15	51.39	51.60	-9	12,833	-0.07%
2020/09/15	13	51.62	8	51.84	52.00	5	12,553	0.04%
2020/09/14	17	51.11	17	51.45	51.50	0	12,216	0.00%
2020/09/11	55	55.08	32	56.68	52.40	23	11,514	0.20%
2020/09/10	21	53.19	15	53.13	53.40	6	10,049	0.06%
2020/09/09	8	49.91	15	49.69	49.75	-7	9,160	-0.08%
2020/09/08	22	51.02	6	49.92	48.50	16	8,760	0.18%
2020/09/07	9	49.94	23	50.49	51.00	-14	8,130	-0.17%
2020/09/04	9	45.60	12	44.63	46.60	-3	7,381	-0.04%
2020/09/03	8	42.63	9	43.00	44.30	-1	6,205	-0.02%
2020/09/02	1	42.15	11	41.55	42.15	-10	5,672	-0.18%
2020/09/01	1	39.45	3	38.82	39.95	-2	5,137	-0.04%
2020/08/31	0	0.00	1	37.55	37.60	-1	4,513	-0.02%
2020/08/28	1	34.50	1	34.70	34.55	0	4,125	0.00%
2020/08/27	1	33.05	0	0.00	33.00	1	3,918	0.03%
2020/08/26	2	32.55	0	0.00	32.60	2	3,893	0.05%
2020/08/24	0	0.00	2	32.70	32.80	-2	3,914	-0.05%
2020/08/21	3	32.70	2	32.75	32.75	1	4,006	0.02%
2020/08/20	12	33.03	0	0.00	32.65	12	3,967	0.30%
2020/08/19	5	34.53	11	34.33	34.25	-6	3,841	-0.16%
2020/08/18	9	34.64	1	34.35	34.05	8	3,756	0.21%
2020/08/17	4	33.59	2	34.43	34.50	2	3,596	0.06%
2020/08/14	1	32.20	1	31.50	31.40	0	3,273	0.00%
2020/07/31	0	0.00	3	30.75	30.60	-3	3,347	-0.09%
2020/07/24	3	30.55	4	30.86	30.35	-1	3,252	-0.03%
2020/07/23	3	30.50	0	0.00	31.55	3	3,207	0.09%
2020/07/22	1	30.60	0	0.00	30.75	1	3,084	0.03%
2020/07/15	0	0.00	1	28.95	28.90	-1	2,787	-0.04%
2020/07/08	0	0.00	10	28.40	28.55	-10	2,702	-0.37%
2020/07/07	20	29.25	10	28.50	28.50	10	2,705	0.37%
2020/06/29	0	0.00	20	27.45	27.60	-20	2,695	-0.74%
2020/06/15	0	0.00	3	27.68	27.40	-3	2,895	-0.10%
2020/06/02	0	0.00	6	28.15	28.15	-6	3,074	-0.20%
2020/05/29	0	0.00	2	28.65	28.50	-2	3,015	-0.07%
2020/05/28	6	29.06	4.5	28.89	29.20	1.5	2,941	0.05%
2020/05/15	0	0.00	10	27.55	27.55	-10	2,868	-0.35%
2020/05/12	0	0.00	12	27.55	27.65	-12	2,768	-0.43%
2020/05/08	0	0.00	10	25.65	26.00	-10	2,614	-0.38%
2020/05/05	2	25.60	0	0.00	25.35	2	2,800	0.07%
2020/04/21	0	0.00	2	23.90	23.60	-2	3,509	-0.06%
2020/04/15	2	24.15	0	0.00	24.40	2	3,667	0.05%
2020/04/14	2	23.75	0	0.00	23.80	2	3,675	0.05%
2020/04/13	3	23.60	0	0.00	23.55	3	3,712	0.08%
2020/03/16	20	22.18	16	22.65	22.20	4	3,825	0.10%
2020/03/05	0	0.00	1	26.30	26.35	-1	3,444	-0.03%
2020/02/27	0	0.00	11	26.07	26.00	-11	3,421	-0.32%
2020/02/26	1	26.60	0	0.00	26.55	1	3,373	0.03%
2020/02/25	2	26.35	0	0.00	26.30	2	3,311	0.06%
2020/02/19	0	0.00	8	27.15	27.50	-8	3,185	-0.25%
2020/02/18	3	27.25	0	0.00	27.40	3	3,155	0.10%
2020/02/17	5	27.80	0	0.00	28.05	5	3,170	0.16%
2020/02/14	0	0.00	6	27.53	27.45	-6	3,146	-0.19%
2020/02/13	6	27.70	0	0.00	27.55	6	3,075	0.20%
2020/02/12	4	27.95	9	28.13	28.05	-5	3,030	-0.16%
2020/02/11	2	28.15	0	0.00	28.05	2	2,997	0.07%
2020/02/10	4	28.00	0	0.00	28.20	4	2,951	0.14%
2020/02/06	13	28.98	12	29.07	28.70	1	2,842	0.04%
2020/01/30	0	0.00	7	26.65	26.45	-7	2,344	-0.30%
2020/01/17	1	27.35	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	20	28.13	27.85	-20	2,020	-0.99%
2020/01/14	0	0.00	1	26.15	26.05	-1	1,750	-0.06%
2020/01/10	1	26.05	10	25.95	26.00	-9	1,698	-0.53%
2020/01/09	0	0.00	15	26.30	26.45	-15	1,620	-0.93%
2020/01/08	10	25.15	11	25.00	25.15	-1	1,500	-0.07%
2020/01/07	0	0.00	2	25.40	25.45	-2	1,445	-0.14%
2020/01/03	1	25.25	12	25.29	25.60	-11	1,351	-0.81%
2020/01/02	5	25.30	0	0.00	25.55	5	1,251	0.40%
2019/12/31	4	24.55	4	24.44	24.30	0	1,110	0.00%
2019/12/30	10	22.95	0	0.00	22.90	10	916	1.09%
2019/12/25	5	22.70	0	0.00	22.70	5	884	0.57%
2019/12/24	0	0.00	5	22.30	22.45	-5	856	-0.58%
2019/11/13	0	0.00	1	20.80	20.85	-1	568	-0.18%
2019/09/24	0	0.00	0.8	20.35	20.40	-0.8	615	-0.13%
2019/08/29	1	20.20	0	0.00	20.15	1	695	0.14%
2019/08/27	0	0.00	30	20.85	20.85	-30	674	-4.45%
2019/07/11	5	21.25	5	21.25	21.20	0	909	0.00%
2019/07/02	4	21.25	4	21.25	21.20	0	950	0.00%
2019/06/10	0	0.00	4.5	20.96	21.15	-4.5	884	-0.50%
2019/06/06	0	0.00	3	20.87	20.95	-3	880	-0.34%
2019/06/05	125	21.00	122	20.93	20.85	3	874	0.34%	大買/大賣/
2019/05/24	3	20.65	3	20.65	20.70	0	803	0.00%
2019/05/23	1	20.70	0	20.65	20.65	1	799	0.12%
2019/05/16	8	20.98	8	21.20	21.05	0	733	0.00%
2019/05/15	4	21.15	4	21.00	21.00	0	703	0.00%
2019/05/13	1	21.55	1	21.35	21.25	0	668	0.00%
2019/05/03	4	20.95	4	20.80	20.80	0	534	0.00%
2019/04/26	0	0.00	60	20.81	20.80	-60	513	-11.69%
2019/04/24	2	20.80	0	0.00	21.00	2	497	0.40%
2019/04/23	4	20.80	4	20.75	20.70	0	481	0.00%
2019/04/18	6	20.65	0	0.00	20.60	6	465	1.29%
2019/04/17	54	20.65	0	0.00	20.65	54	458	11.78%
2019/04/16	1	20.60	0	0.00	20.75	1	451	0.22%
2019/04/10	0	0.00	10	20.60	20.55	-10	414	-2.41%
2019/03/28	10	20.65	0	0.00	20.50	10	401	2.49%
2019/03/12	1	20.35	1	20.55	20.45	0	408	0.00%
2018/12/03	5	20.35	0	0.00	20.30	5	945	0.53%
2018/11/19	0	0.00	3	20.40	20.50	-3	1,046	-0.29%
2018/11/13	5	20.55	0	0.00	20.50	5	1,038	0.48%
2018/11/09	5	20.50	5	20.80	20.50	0	1,047	0.00%
2018/11/05	5	20.30	5	20.30	20.30	0	1,058	0.00%
2018/10/25	5	20.00	0	0.00	20.00	5	1,059	0.47%
2018/10/22	15	20.58	0	0.00	20.65	15	1,056	1.42%
2018/10/19	0	0.00	18	20.82	20.95	-18	1,054	-1.71%
2018/10/16	5	20.65	0	0.00	20.60	5	1,065	0.47%
2018/10/12	10	20.20	10	20.65	20.90	0	1,065	0.00%
2018/10/11	5	20.02	6	20.08	20.15	-1	1,099	-0.09%
2018/10/09	1	20.85	0	0.00	20.85	1	1,090	0.09%
2018/10/08	5	21.15	0	0.00	21.20	5	1,085	0.46%
2018/10/05	6	21.12	0	0.00	21.10	6	1,073	0.56%
2018/10/04	6	21.59	0	0.00	21.65	6	1,037	0.58%
2018/09/26	0	0.00	10	20.80	20.70	-10	1,065	-0.94%
2018/09/25	10	20.88	0	0.00	20.85	10	1,066	0.94%
2018/08/08	0	0.00	1	21.80	21.75	-1	1,194	-0.08%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/16	0	0.00	10	21.10	21.10	-10	1,362	-0.73%
2018/07/13	1	20.90	38	21.11	21.05	-37	1,378	-2.68%
2018/07/11	0	0.00	10	21.25	20.85	-10	1,422	-0.70%
2018/07/06	0	0.00	5	20.15	20.30	-5	1,402	-0.36%
2018/07/02	2	20.80	2	21.05	20.70	0	2,149	0.00%
2018/06/28	2	20.80	0	0.00	20.85	2	2,229	0.09%
2018/06/15	55	20.95	0	0.00	20.85	55	2,608	2.11%
2018/06/14	17	21.39	50	21.38	21.20	-33	2,592	-1.27%
2018/06/13	1	21.15	5	21.25	21.20	-4	2,530	-0.16%
2018/06/08	5	20.95	0	0.00	20.95	5	2,489	0.20%
2018/06/07	0	0.00	5	21.15	21.20	-5	2,500	-0.20%
2018/06/06	5	20.95	0	0.00	20.95	5	2,495	0.20%
2018/06/05	0	0.00	2	21.00	21.00	-2	2,482	-0.08%
2018/06/04	50	21.20	0	0.00	21.20	50	2,475	2.02%
2018/05/07	0	0.00	3	20.55	20.55	-3	2,420	-0.12%
2018/04/20	1	22.35	1	23.20	22.40	0	2,436	0.00%
2018/04/19	1	22.55	0	0.00	22.25	1	2,363	0.04%
2018/04/16	5	22.60	14	22.58	22.55	-9	2,358	-0.38%
2018/04/10	8	23.74	10	23.89	22.80	-2	2,251	-0.09%
2018/04/09	6	24.29	34	24.14	24.40	-28	2,110	-1.33%
2018/04/03	38	22.76	21	22.74	22.70	17	1,772	0.96%
2018/03/31	2	22.00	2	22.15	22.00	0	1,676	0.00%
2018/03/30	41	22.42	44	22.57	22.00	-3	1,650	-0.18%
2018/03/29	46	21.43	46	21.55	21.60	0	1,451	0.00%
2018/03/15	0	0.00	3	20.50	20.50	-3	1,972	-0.15%
2018/03/14	6	20.40	0	0.00	20.40	6	1,994	0.30%
2018/03/13	3	20.35	0	0.00	20.45	3	2,030	0.15%
2018/03/08	2	20.15	0	0.00	20.10	2	2,079	0.10%
2018/03/05	4	20.20	0	0.00	20.00	4	2,280	0.18%
2018/02/23	0	0.00	2	20.45	20.45	-2	2,817	-0.07%
2018/02/22	0	0.00	8	20.14	20.20	-8	2,853	-0.28%
2018/02/02	6	21.03	0	0.00	21.10	6	2,820	0.21%
2018/01/29	0	0.00	1.8	21.59	21.55	-1.8	2,975	-0.06%
2018/01/25	0	0.00	1	21.60	21.55	-1	2,995	-0.03%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/11	0	0.00	20	21.60	21.75	-20	3,218	-0.62%
2018/01/10	2	22.10	0	0.00	21.90	2	3,220	0.06%
2018/01/09	3	22.15	0	0.00	22.25	3	3,212	0.09%
2018/01/02	5	22.36	0	0.00	22.60	5	3,400	0.15%