中興電 (1513)-玉山-南京東路券商分點個股進出

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
176.0
漲跌
▲2.0
漲幅
+1.15%
成交量
8,548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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	1	176.00	3.4	176.63	176.00	-2.4	20,281	-0.01%
2024/09/26	10.7	178.06	5	179.10	174.00	5.7	20,231	0.03%
2024/09/24	2.5	173.43	6.1	173.00	173.00	-3.6	20,275	-0.02%
2024/09/23	2	175.50	7	174.50	175.00	-5	20,313	-0.02%
2024/09/20	2.1	171.70	0.2	171.00	171.00	1.9	20,248	0.01%
2024/09/19	8.6	168.63	18	169.56	169.50	-9.5	20,278	-0.05%
2024/09/18	10.1	169.24	3.1	169.23	167.50	7	20,296	0.03%
2024/09/16	0.2	165.00	0	0.00	164.00	0.2	20,252	0.00%
2024/09/13	4	164.00	2	164.00	164.50	2	20,637	0.01%
2024/09/12	1	158.50	5.9	159.85	163.50	-4.9	20,837	-0.02%
2024/09/11	1	153.52	2	154.00	155.50	-1	21,081	0.00%
2024/09/10	6.8	156.54	2	162.00	154.00	4.8	21,636	0.02%
2024/09/09	3.1	157.69	0	0.00	160.00	3.1	22,632	0.01%
2024/09/06	2.2	159.07	3.1	158.99	159.50	-0.8	22,929	0.00%
2024/09/05	2.1	159.25	6	158.00	157.50	-3.9	23,021	-0.02%
2024/09/04	2.2	155.98	2	161.75	160.50	0.2	23,499	0.00%
2024/09/03	7	169.08	3	171.17	168.00	4	24,119	0.02%
2024/09/02	3	174.17	4.1	173.16	172.00	-1.1	24,081	0.00%
2024/08/30	1	172.99	5	171.50	171.00	-4	23,992	-0.02%
2024/08/29	2.5	173.00	1	172.50	172.50	1.5	24,019	0.01%
2024/08/28	6	174.50	1	175.50	174.50	5	23,987	0.02%
2024/08/27	2	175.25	0.1	173.56	176.50	1.9	23,995	0.01%
2024/08/26	3.1	174.37	1.7	175.03	173.00	1.4	24,000	0.01%
2024/08/23	2.1	173.73	6.1	173.74	175.50	-4	23,987	-0.02%
2024/08/22	10.1	179.76	2	180.75	176.00	8.1	23,956	0.03%
2024/08/21	14	179.64	4.1	181.11	179.00	9.9	23,754	0.04%
2024/08/20	9.3	179.43	4.3	179.31	177.00	5.1	23,619	0.02%
2024/08/19	1.2	176.91	6	176.42	176.50	-4.8	23,579	-0.02%
2024/08/16	9	177.39	12	178.42	176.00	-3	23,570	-0.01%
2024/08/15	12.6	175.48	17	176.06	173.00	-4.4	23,320	-0.02%
2024/08/14	7	172.71	7.1	171.51	175.50	-0.1	23,088	0.00%
2024/08/13	33.7	169.21	11	169.86	170.50	22.7	22,716	0.10%
2024/08/12	12.3	180.37	9.1	180.30	181.50	3.1	21,976	0.01%
2024/08/09	1	173.00	5.3	175.20	177.50	-4.3	21,484	-0.02%
2024/08/08	3.3	161.23	1	161.97	161.50	2.3	21,417	0.01%
2024/08/07	8	165.19	2.2	165.91	167.50	5.8	21,701	0.03%
2024/08/06	2.4	156.39	4.1	151.61	155.00	-1.8	21,589	-0.01%
2024/08/05	3.3	162.92	4	162.13	161.50	-0.7	21,263	0.00%
2024/08/02	6.1	181.42	8	180.18	179.00	-1.9	21,467	-0.01%
2024/08/01	1	190.00	2	189.50	189.00	-1	21,444	0.00%
2024/07/31	3.1	192.14	2	190.00	189.00	1.1	21,565	0.00%
2024/07/30	6.1	193.16	3	193.17	192.00	3.1	21,828	0.01%
2024/07/29	5.4	202.72	2.5	194.60	194.00	2.9	21,764	0.01%
2024/07/26	14.1	208.91	3.3	211.49	212.50	10.9	21,627	0.05%
2024/07/23	3.3	213.10	17	214.09	216.00	-13.8	21,762	-0.06%
2024/07/22	20.1	221.50	13.6	213.85	209.50	6.4	21,758	0.03%
2024/07/19	13.2	223.33	22	223.48	220.50	-8.8	21,583	-0.04%
2024/07/18	14.1	224.76	25	223.36	223.50	-10.9	21,899	-0.05%
2024/07/17	17.1	224.71	16.5	227.89	223.50	0.6	22,248	0.00%
2024/07/16	15.5	231.68	2.3	233.47	228.50	13.2	22,648	0.06%
2024/07/15	24	234.27	16.3	234.91	235.50	7.7	23,360	0.03%
2024/07/12	7.6	233.47	22.2	233.90	231.50	-14.6	24,145	-0.06%
2024/07/11	34.3	229.51	17.4	229.10	228.00	17	24,460	0.07%
2024/07/10	22.6	221.51	35.3	223.03	228.00	-12.7	24,532	-0.05%
2024/07/09	16.7	206.76	20.2	206.93	207.50	-3.5	25,265	-0.01%
2024/07/08	14.5	206.35	13	204.50	202.50	1.5	26,692	0.01%
2024/07/05	16.8	201.66	21.2	203.96	203.00	-4.4	27,870	-0.02%
2024/07/04	6.4	199.00	35.6	199.60	201.00	-29.2	27,879	-0.10%
2024/07/03	0.2	187.08	3.1	187.34	187.00	-2.9	28,130	-0.01%
2024/07/02	3.3	186.45	5	187.40	186.50	-1.7	28,709	-0.01%
2024/07/01	2	187.24	0	189.50	185.50	2	28,762	0.01%
2024/06/28	2	187.50	1.9	187.95	188.00	0.1	28,849	0.00%
2024/06/27	14	187.21	3	186.17	186.00	11	29,075	0.04%
2024/06/26	8	188.62	5	187.50	186.50	3	29,393	0.01%
2024/06/25	3.2	184.32	1	187.01	188.50	2.2	29,799	0.01%
2024/06/24	11.2	185.00	5.3	185.98	184.00	5.9	30,593	0.02%
2024/06/21	6.1	189.25	5	188.70	188.00	1.1	32,013	0.00%
2024/06/20	15.1	190.79	9.3	188.76	188.00	5.9	32,751	0.02%
2024/06/19	3.2	188.22	3.1	188.31	188.00	0.1	32,990	0.00%
2024/06/18	13	186.07	12	185.47	188.00	1	33,687	0.00%
2024/06/17	7.9	188.97	9.7	186.29	184.00	-1.7	33,939	-0.01%
2024/06/14	28.1	190.90	30.4	192.16	191.00	-2.3	34,423	-0.01%
2024/06/13	6	180.08	9.1	180.34	180.50	-3.1	34,610	-0.01%
2024/06/12	6	174.92	1	174.50	175.50	5	35,245	0.01%
2024/06/11	17.8	179.04	18	178.25	177.50	-0.2	36,293	0.00%
2024/06/07	11	173.73	19.3	176.52	182.00	-8.2	37,591	-0.02%
2024/06/06	0	0.00	4	165.50	166.00	-4	38,042	-0.01%
2024/06/05	1	165.50	2	167.50	165.00	-1	38,289	0.00%
2024/06/04	0	168.50	0.5	166.50	167.50	-0.5	39,067	0.00%
2024/05/31	6	166.67	1	165.50	164.00	5	40,289	0.01%
2024/05/30	6	167.75	4	168.25	167.00	2	41,361	0.00%
2024/05/29	3	169.33	6	167.83	168.50	-3	42,364	-0.01%
2024/05/28	5	168.70	4	168.88	168.50	1	43,941	0.00%
2024/05/27	6	167.67	2	167.28	168.50	4	45,219	0.01%
2024/05/24	13.1	164.54	4.7	161.56	163.50	8.5	46,682	0.02%
2024/05/23	2.1	161.78	27.1	161.80	162.00	-25	48,301	-0.05%
2024/05/22	5.2	165.90	5	165.50	165.00	0.2	49,386	0.00%
2024/05/21	0.3	168.13	4	167.50	167.50	-3.7	49,850	-0.01%
2024/05/20	3	170.50	1.2	169.17	169.50	1.8	50,543	0.00%
2024/05/17	1.2	168.60	0	0.00	170.50	1.2	50,957	0.00%
2024/05/16	7	170.57	1	171.50	169.00	6	51,868	0.01%
2024/05/15	3.2	169.44	5	170.90	168.00	-1.8	52,426	0.00%
2024/05/14	5.1	168.70	4.1	168.85	167.00	1	52,511	0.00%
2024/05/13	17.8	168.48	9	169.11	167.50	8.8	52,430	0.02%
2024/05/10	5.3	178.91	2	179.25	178.00	3.3	52,537	0.01%
2024/05/09	4.2	181.98	0	0.00	179.50	4.2	52,796	0.01%
2024/05/08	8	184.81	9.2	184.79	184.00	-1.2	52,697	0.00%
2024/05/07	4.1	178.99	0	0.00	180.00	4.1	52,419	0.01%
2024/05/06	3.4	178.42	4	175.50	177.50	-0.6	52,282	0.00%
2024/05/03	9.4	178.70	15.1	178.29	178.50	-5.6	52,072	-0.01%
2024/05/02	1.3	181.89	1.2	183.25	181.50	0.1	51,753	0.00%
2024/04/30	5.5	183.76	4	183.25	184.00	1.5	51,643	0.00%
2024/04/29	4.3	188.63	4	186.75	186.00	0.3	51,533	0.00%
2024/04/26	5	190.00	2.1	194.26	188.50	2.9	51,334	0.01%
2024/04/25	10.1	192.15	11	190.77	191.00	-0.9	51,103	0.00%
2024/04/24	23	192.43	29	192.66	194.50	-6	50,876	-0.01%
2024/04/23	24.4	188.32	25.1	189.30	188.50	-0.7	50,409	0.00%
2024/04/22	22.1	188.77	19.2	194.39	185.00	3	49,867	0.01%
2024/04/19	54.5	201.24	57	200.35	197.50	-2.5	49,722	-0.01%
2024/04/18	62.2	208.62	52.1	205.49	203.50	10	48,651	0.02%
2024/04/17	34	202.44	48.9	204.99	209.50	-14.9	47,241	-0.03%
2024/04/16	35.6	194.60	24.1	194.45	190.50	11.5	46,063	0.02%
2024/04/15	65.5	211.44	52.2	201.62	203.00	13.3	45,031	0.03%
2024/04/12	39.7	202.75	34.4	204.53	212.00	5.3	43,106	0.01%
2024/04/11	27.4	191.65	62.1	191.11	193.00	-34.7	41,192	-0.08%
2024/04/10	31.2	183.54	20.1	182.46	183.00	11.1	39,715	0.03%
2024/04/09	22.2	184.20	19.4	185.15	185.00	2.9	38,905	0.01%
2024/04/08	5.9	181.87	8.3	181.83	182.00	-2.4	37,888	-0.01%
2024/04/03	0	178.81	3	178.17	178.50	-3	37,537	-0.01%
2024/04/02	3.3	179.63	4	179.51	178.50	-0.8	37,896	0.00%
2024/04/01	11.5	179.48	3	178.83	177.50	8.5	37,647	0.02%
2024/03/29	4.1	177.02	5.3	178.54	179.50	-1.2	37,363	0.00%
2024/03/28	2.2	178.00	9.1	180.61	177.00	-6.9	37,041	-0.02%
2024/03/27	27.8	179.41	20.3	180.07	176.00	7.5	36,624	0.02%
2024/03/26	30.7	192.88	21.9	191.24	187.00	8.8	35,782	0.02%
2024/03/25	13.1	186.71	32.7	185.98	185.00	-19.6	34,312	-0.06%
2024/03/22	20.2	179.68	21	181.48	177.50	-0.9	33,672	0.00%
2024/03/21	31.4	183.47	20.6	182.55	181.50	10.7	33,132	0.03%
2024/03/20	15.5	179.01	7.4	177.50	177.00	8.1	32,525	0.03%
2024/03/19	11.1	182.73	17.1	181.80	180.00	-6	32,176	-0.02%
2024/03/18	23.7	178.47	37.3	177.57	178.50	-13.6	31,332	-0.04%
2024/03/15	21.3	169.75	16.6	170.45	169.50	4.7	30,161	0.02%
2024/03/14	10.2	172.69	58.1	171.89	173.00	-47.9	29,428	-0.16%
2024/03/13	76.4	176.33	61.1	177.04	173.50	15.3	28,573	0.05%
2024/03/12	38.6	170.16	33.3	171.32	170.00	5.3	27,673	0.02%
2024/03/11	6.1	163.66	4.1	163.16	164.50	2	27,174	0.01%
2024/03/08	43.1	163.04	21.2	162.58	161.50	21.9	27,954	0.08%
2024/03/07	20.6	170.18	16.2	169.83	171.00	4.5	27,655	0.02%
2024/03/06	34.7	173.62	18.2	172.14	174.00	16.6	27,315	0.06%
2024/03/05	14.1	171.97	31.7	172.83	169.00	-17.6	26,916	-0.07%
2024/03/04	50.5	168.23	27.3	168.25	167.00	23.2	26,085	0.09%
2024/03/01	37.7	173.72	21.5	172.25	171.00	16.2	25,637	0.06%
2024/02/29	22.5	162.30	47.4	164.39	171.00	-24.9	25,071	-0.10%
2024/02/27	56.1	155.86	31.4	155.37	155.50	24.6	24,554	0.10%
2024/02/26	45.3	152.18	51.7	154.36	153.00	-6.3	23,116	-0.03%
2024/02/23	13.6	141.92	67.1	141.64	143.00	-53.4	21,278	-0.25%
2024/02/22	17.1	133.15	10.3	133.68	133.50	6.8	20,025	0.03%
2024/02/21	15	132.43	15.2	132.77	132.50	-0.2	19,435	0.00%
2024/02/20	15.3	126.97	12.5	126.68	128.00	2.8	18,717	0.02%
2024/02/19	11.7	132.15	8	130.75	129.50	3.6	18,222	0.02%
2024/02/16	21.3	126.14	65.2	126.65	129.00	-43.9	17,327	-0.25%
2024/02/15	4.2	120.40	1	123.00	120.50	3.2	16,675	0.02%
2024/02/05	13	123.19	8	122.69	122.50	5	16,458	0.03%
2024/02/02	12	127.87	23.1	126.86	124.50	-11.1	16,382	-0.07%
2024/02/01	6.1	125.66	38.4	121.41	126.00	-32.3	15,842	-0.20%
2024/01/31	1.2	117.88	0.7	119.50	119.50	0.5	15,471	0.00%
2024/01/30	33	119.06	2	119.50	118.50	31	15,427	0.20%
2024/01/29	1	119.00	1	120.00	120.50	0	15,401	0.00%
2024/01/25	2	118.50	0	0.00	118.00	2	15,376	0.01%
2024/01/24	6	119.42	2	120.00	119.50	4	15,377	0.03%
2024/01/23	9.2	120.66	2	121.00	120.50	7.2	15,353	0.05%
2024/01/22	1	115.50	3	118.17	118.50	-2	15,229	-0.01%
2024/01/19	1	115.51	0	0.00	115.50	1	15,158	0.01%
2024/01/18	2	116.00	1	114.50	115.50	1	15,123	0.01%
2024/01/17	5.2	116.78	4	116.25	115.00	1.2	15,100	0.01%
2024/01/16	11	119.55	1.1	120.84	118.50	9.9	15,014	0.07%
2024/01/15	23	122.39	17.1	124.44	121.50	5.9	14,985	0.04%
2024/01/12	31	120.95	28	120.52	120.50	3	14,450	0.02%
2024/01/11	0.1	119.00	11	119.00	119.00	-10.9	14,280	-0.08%
2024/01/10	3	119.33	5	120.10	119.50	-2	14,256	-0.01%
2024/01/09	4	119.88	3	119.00	120.00	1	14,231	0.01%
2024/01/08	5	120.50	2	120.00	118.00	3	14,041	0.02%
2024/01/05	1.1	119.00	8	118.69	119.50	-6.9	13,983	-0.05%
2024/01/04	0	119.00	0.2	118.00	118.50	-0.1	13,953	0.00%
2024/01/03	22	119.61	5.1	118.30	120.00	16.9	13,844	0.12%
2024/01/02	2	118.75	0	118.50	119.00	2	13,740	0.01%
2023/12/29	33.1	114.62	34	115.51	116.50	-0.9	13,628	-0.01%
2023/12/28	8.3	120.10	18.3	120.52	119.00	-10	13,402	-0.07%
2023/12/27	1	116.50	0	0.00	116.00	1	13,064	0.01%
2023/12/26	4.2	116.03	2	116.00	116.50	2.2	13,137	0.02%
2023/12/25	15	118.67	2	118.25	117.50	13	13,135	0.10%
2023/12/22	0.1	116.71	0	0.00	116.00	0.1	13,138	0.00%
2023/12/21	7	115.14	13	115.23	115.00	-6	13,158	-0.05%
2023/12/20	0	0.00	15	117.33	117.50	-15	13,256	-0.11%
2023/12/19	8.1	118.50	20.4	116.92	117.00	-12.3	13,432	-0.09%
2023/12/18	1	121.00	1	120.99	120.50	0	13,267	0.00%
2023/12/15	30.1	122.35	4	122.13	122.00	26.1	13,270	0.20%
2023/12/14	7.2	125.48	7.2	125.65	125.00	0	12,954	0.00%
2023/12/13	3.2	127.37	1.4	124.39	124.50	1.9	12,770	0.01%
2023/12/12	23.1	126.06	6.1	127.32	125.00	17	12,593	0.14%
2023/12/11	32.2	125.97	31.3	123.58	126.00	1	12,486	0.01%
2023/12/08	18.1	126.45	11.1	126.49	126.00	7	12,323	0.06%
2023/12/07	30.3	130.53	29.6	129.80	126.50	0.7	12,095	0.01%
2023/12/06	33.2	128.33	7	128.14	126.50	26.2	11,279	0.23%
2023/12/05	57.7	127.50	49	127.92	129.50	8.7	10,637	0.08%
2023/12/04	41.6	123.36	41.2	125.03	126.50	0.4	9,665	0.00%
2023/12/01	7.1	121.99	16	120.78	120.50	-8.9	9,186	-0.10%
2023/11/30	6.6	121.68	2.2	122.00	121.50	4.4	8,955	0.05%
2023/11/29	5.6	122.12	1.5	121.68	121.00	4	8,700	0.05%
2023/11/28	26.3	121.59	30.7	123.41	124.00	-4.4	8,670	-0.05%
2023/11/27	22	121.64	20.1	122.05	119.00	2	8,074	0.02%
2023/11/24	39.2	112.70	65	113.76	117.00	-25.8	7,031	-0.37%
2023/11/22	0.1	102.50	1	102.50	102.50	-0.9	6,087	-0.01%
2023/11/21	0	0.00	2	102.50	102.50	-2	6,262	-0.03%
2023/11/20	2	103.00	2	102.50	102.50	0	6,700	0.00%
2023/11/17	2	104.25	2.1	104.00	104.00	-0.1	6,811	0.00%
2023/11/15	1	103.50	2.1	103.26	103.50	-1.1	7,245	-0.02%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	0	0.00	1	102.00	101.00	-1	7,712	-0.01%
2023/11/10	0.1	101.50	2	102.25	102.50	-1.9	7,809	-0.02%
2023/11/09	1	99.71	0	0.00	99.30	1	7,914	0.01%
2023/11/08	1	100.50	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	102.00	5	102.10	102.50	-5	8,286	-0.06%
2023/11/06	3	100.83	0.1	101.00	100.50	3	8,595	0.03%
2023/11/03	0.1	98.00	3.1	97.93	98.30	-3	8,862	-0.03%
2023/11/02	4	96.10	4.1	96.50	96.50	-0.1	9,014	0.00%
2023/11/01	4	93.77	4	94.08	94.50	0	9,171	0.00%
2023/10/31	4.4	96.14	1	96.60	93.20	3.4	9,418	0.04%
2023/10/30	6.1	98.47	5	97.86	97.60	1.1	9,597	0.01%
2023/10/27	2	99.75	0	0.00	99.10	2	10,035	0.02%
2023/10/26	1	101.00	1	101.50	100.00	0	10,689	0.00%
2023/10/25	1	101.50	2	102.00	102.00	-1	10,942	-0.01%
2023/10/24	1	99.80	1.1	99.52	100.00	-0.1	11,195	0.00%
2023/10/23	0	99.50	0.1	100.45	99.90	-0.1	11,515	0.00%
2023/10/20	6.3	95.13	3.2	95.54	96.20	3.1	12,125	0.03%
2023/10/19	2	98.84	0	0.00	98.10	2	12,985	0.02%
2023/10/18	2	99.90	0	0.00	99.00	2	15,240	0.01%
2023/10/17	4.2	100.53	2	101.50	100.00	2.2	15,255	0.01%
2023/10/16	0	0.00	4	101.88	102.50	-4	15,299	-0.03%
2023/10/13	2.1	102.28	1.2	102.87	102.50	0.8	15,899	0.01%
2023/10/12	0	0.00	3	106.00	106.00	-3	16,830	-0.02%
2023/10/05	2	108.50	0	0.00	108.00	2	18,353	0.01%
2023/10/03	5	109.80	3.5	107.36	107.50	1.5	18,637	0.01%
2023/10/02	1	108.50	1	109.50	109.00	0	18,658	0.00%
2023/09/28	0	0.00	5	106.80	107.50	-5	18,760	-0.03%
2023/09/27	8	106.63	3	106.83	106.00	5	18,958	0.03%
2023/09/26	2	105.76	3	106.83	106.50	-1	19,279	-0.01%
2023/09/25	5.2	105.79	1.1	106.02	106.50	4.1	19,535	0.02%
2023/09/22	6.1	102.99	9.2	103.01	102.00	-3	19,807	-0.02%
2023/09/21	2	99.40	0.4	99.36	98.70	1.6	19,786	0.01%
2023/09/20	2.1	98.78	2	100.00	100.50	0.1	20,212	0.00%
2023/09/19	7	101.21	2	101.00	101.00	5	21,159	0.02%
2023/09/18	3	101.50	3	102.50	101.50	0	21,570	0.00%
2023/09/15	0	0.00	1.1	103.02	103.50	-1.1	21,917	0.00%
2023/09/14	0	104.00	1	103.50	104.00	-1	22,855	0.00%
2023/09/13	0.3	102.81	0	102.50	103.00	0.2	24,493	0.00%
2023/09/12	3.2	102.17	7	103.64	104.00	-3.9	25,234	-0.02%
2023/09/11	3	106.00	3	107.33	103.50	0	25,422	0.00%
2023/09/08	3.1	107.18	4	107.25	107.00	-0.9	25,417	0.00%
2023/09/07	9.1	109.22	4	109.25	108.50	5.1	25,460	0.02%
2023/09/06	1	111.50	1	112.00	110.50	0	25,598	0.00%
2023/09/05	2.1	110.52	0	0.00	110.50	2.1	25,749	0.01%
2023/09/04	12	110.50	3.1	110.99	110.50	8.9	26,296	0.03%
2023/09/01	33	113.80	16	113.59	111.50	17	26,383	0.06%
2023/08/31	1	113.50	0	0.00	113.50	1	26,307	0.00%
2023/08/30	1	113.00	21.3	113.52	112.50	-20.3	26,707	-0.08%
2023/08/29	5.1	112.51	11	113.41	113.50	-5.9	27,595	-0.02%
2023/08/28	5	112.00	1.1	112.91	112.00	3.9	27,759	0.01%
2023/08/25	1	115.00	2	115.00	113.50	-1	28,023	0.00%
2023/08/24	21	115.48	37.1	114.65	115.00	-16.1	28,049	-0.06%
2023/08/23	5	109.50	0	0.00	110.00	5	27,866	0.02%
2023/08/22	21.1	111.23	2	112.75	110.00	19.1	28,028	0.07%
2023/08/21	6	113.92	11.2	113.69	113.50	-5.2	28,267	-0.02%
2023/08/18	10.4	113.22	6.2	113.74	113.00	4.3	28,524	0.01%
2023/08/17	1.2	110.46	1	110.00	110.00	0.2	29,040	0.00%
2023/08/16	7.1	109.24	7	110.64	110.50	0.1	30,136	0.00%
2023/08/15	2	111.50	2.1	111.76	111.50	-0.1	30,547	0.00%
2023/08/14	6	110.35	2	112.00	108.50	4	30,904	0.01%
2023/08/11	2.1	114.74	3	114.33	114.50	-1	30,741	0.00%
2023/08/10	3.4	114.93	11	114.91	114.00	-7.6	30,744	-0.02%
2023/08/09	7.1	117.50	12.2	117.73	116.00	-5.2	30,557	-0.02%
2023/08/08	7	115.36	3	116.17	115.00	4	30,456	0.01%
2023/08/07	4	115.00	2	116.25	116.50	2	30,508	0.01%
2023/08/04	5.1	115.07	14.1	114.08	116.00	-9	30,557	-0.03%
2023/08/02	13.2	112.38	10.1	112.50	110.50	3.1	30,912	0.01%
2023/08/01	21.2	115.78	20.4	114.85	114.00	0.8	31,242	0.00%
2023/07/31	17	117.91	14.1	119.67	117.00	2.9	31,031	0.01%
2023/07/28	6.1	112.49	6.1	111.93	112.50	0.1	30,730	0.00%
2023/07/27	11.6	110.37	9.5	110.64	110.50	2.1	30,849	0.01%
2023/07/26	7.3	109.18	5.1	108.60	108.00	2.3	31,164	0.01%
2023/07/25	35.2	110.38	25.1	109.77	111.50	10.1	30,943	0.03%
2023/07/24	24	107.64	25	107.32	106.00	-1	30,413	0.00%
2023/07/21	55.5	110.70	45.1	110.22	112.50	10.4	29,560	0.04%
2023/07/20	5.7	110.50	1	110.50	110.50	4.7	27,579	0.02%
2023/07/19	6.5	122.50	0	0.00	122.50	6.5	27,680	0.02%
2023/07/18	23.6	137.11	14.2	140.35	136.00	9.4	27,923	0.03%
2023/07/17	29.1	143.18	16.3	143.37	141.00	12.8	27,568	0.05%
2023/07/14	12	135.71	22.2	136.62	137.50	-10.2	26,769	-0.04%
2023/07/13	14.1	133.64	13	134.00	134.00	1.1	26,358	0.00%
2023/07/12	5.1	136.40	8.1	135.39	135.00	-3	26,624	-0.01%
2023/07/11	0	0.00	6.3	133.32	132.50	-6.3	26,629	-0.02%
2023/07/10	1.1	132.38	1.1	130.23	131.50	0	27,644	0.00%
2023/07/07	5.2	129.89	1	129.50	129.50	4.2	29,020	0.01%
2023/07/06	3	131.00	2.5	130.80	131.00	0.5	30,136	0.00%
2023/07/05	10.3	131.53	13	131.50	130.50	-2.7	30,694	-0.01%
2023/07/04	7.3	135.49	5	137.80	134.50	2.3	30,911	0.01%
2023/07/03	6	138.25	3.1	138.16	138.00	2.9	30,585	0.01%
2023/06/30	2	134.00	30.2	133.91	137.00	-28.2	30,420	-0.09%
2023/06/29	1	129.02	5.6	130.96	132.00	-4.5	30,058	-0.02%
2023/06/28	16.2	130.36	3	128.67	129.00	13.2	29,950	0.04%
2023/06/27	25.6	136.96	38.2	135.75	132.00	-12.6	29,588	-0.04%
2023/06/26	1.1	133.05	1.1	134.50	133.50	0	28,728	0.00%
2023/06/21	6.1	131.33	6.1	131.61	132.50	0	28,415	0.00%
2023/06/20	17	134.29	22.1	134.50	132.00	-5.1	28,198	-0.02%
2023/06/19	82.6	130.48	56.1	129.68	128.50	26.5	27,496	0.10%
2023/06/16	7.1	124.41	22.5	123.81	128.00	-15.4	26,242	-0.06%
2023/06/15	12	115.42	2.1	115.51	116.50	10	25,876	0.04%
2023/06/14	5	113.30	2	112.25	112.50	3	25,834	0.01%
2023/06/13	2	111.76	0	0.00	113.00	2	26,087	0.01%
2023/06/12	5.2	111.92	4	111.88	112.00	1.2	26,193	0.00%
2023/06/09	2	116.00	3	114.50	114.50	-1	26,243	0.00%
2023/06/08	9.6	117.33	6.1	117.16	115.50	3.5	26,403	0.01%
2023/06/07	1.1	115.01	3	115.00	115.50	-1.9	26,307	-0.01%
2023/06/06	11.2	113.54	3	114.83	113.50	8.2	26,795	0.03%
2023/06/05	24.2	117.14	53.1	115.14	115.00	-29	27,143	-0.11%
2023/06/02	13	117.92	42.6	118.29	117.00	-29.6	27,268	-0.11%
2023/06/01	4	115.00	11.1	114.46	113.50	-7.1	26,580	-0.03%
2023/05/31	2.1	114.21	11.6	114.02	114.50	-9.5	26,685	-0.04%
2023/05/30	8.1	112.25	15	112.17	112.00	-7	26,711	-0.03%
2023/05/29	2	114.00	7.4	113.96	113.50	-5.4	26,795	-0.02%
2023/05/26	6.7	111.47	31	111.85	112.00	-24.3	26,934	-0.09%
2023/05/25	7.2	114.43	27.3	114.95	112.50	-20.1	27,119	-0.07%
2023/05/24	18.5	111.71	3.3	112.26	112.50	15.2	27,238	0.06%
2023/05/23	100.7	114.93	23	115.43	114.00	77.7	27,844	0.28%
2023/05/22	14.3	117.38	25.3	115.78	117.00	-11	27,613	-0.04%
2023/05/19	25.3	110.09	54	110.53	109.00	-28.7	27,075	-0.11%
2023/05/18	21.8	108.36	22	108.15	108.00	-0.1	27,176	0.00%
2023/05/17	4	106.38	8	105.56	105.00	-4	28,152	-0.01%
2023/05/16	7.2	104.24	16	105.13	105.00	-8.8	28,366	-0.03%
2023/05/15	11.1	104.18	5.4	104.69	104.50	5.7	28,463	0.02%
2023/05/12	18.3	102.56	8	102.19	104.50	10.3	28,779	0.04%
2023/05/11	18.3	102.56	8	102.19	101.00	10.3	29,244	0.04%
2023/05/10	0.2	103.73	5.1	105.11	106.00	-4.9	29,307	-0.02%
2023/05/09	37.1	104.70	7.2	103.88	103.50	30	29,207	0.10%
2023/05/08	14.6	109.53	19.1	110.56	110.50	-4.6	28,694	-0.02%
2023/05/05	9.1	107.66	9	107.50	108.00	0.1	28,409	0.00%
2023/05/04	12	108.13	22.4	107.73	109.50	-10.4	28,632	-0.04%
2023/05/03	27.4	105.82	25	105.22	105.50	2.4	28,745	0.01%
2023/05/02	24.1	106.79	11.5	105.00	108.00	12.6	29,213	0.04%
2023/04/28	8.5	101.41	9	101.56	101.50	-0.5	29,050	0.00%
2023/04/27	7.6	100.51	5	101.20	101.00	2.6	29,303	0.01%
2023/04/26	5	102.20	25	101.60	103.00	-20	29,210	-0.07%
2023/04/25	6.2	102.31	15	102.40	102.50	-8.9	29,185	-0.03%
2023/04/24	5	104.50	3.1	105.19	105.00	1.9	29,020	0.01%
2023/04/21	12.2	103.78	13	102.73	102.50	-0.9	29,141	0.00%
2023/04/20	14	107.36	5	107.80	105.50	9	29,050	0.03%
2023/04/19	45	109.61	24	108.33	108.00	21	29,152	0.07%
2023/04/18	8	108.56	19	109.53	109.00	-11	29,337	-0.04%
2023/04/17	15	107.40	49.2	109.69	109.00	-34.2	29,711	-0.12%
2023/04/14	69.5	106.84	47	106.47	105.50	22.5	30,650	0.07%
2023/04/13	83.2	111.71	52	109.46	108.00	31.2	31,030	0.10%
2023/04/12	63	114.25	43.1	114.18	115.00	19.9	29,982	0.07%
2023/04/11	31	107.03	35.8	106.73	108.00	-4.8	28,569	-0.02%
2023/04/10	14.1	99.71	29.5	99.80	101.50	-15.4	27,451	-0.06%
2023/04/07	5	97.76	27.3	97.60	96.80	-22.3	27,042	-0.08%
2023/04/06	1	95.00	6	95.60	95.70	-5	26,696	-0.02%
2023/03/31	18.2	95.19	4	94.68	94.60	14.2	26,774	0.05%
2023/03/30	6.2	94.89	6.2	95.91	96.00	0	26,767	0.00%
2023/03/29	12.3	95.35	3	95.87	94.70	9.3	26,888	0.03%
2023/03/28	11	94.76	4	94.57	94.80	7	27,207	0.03%
2023/03/27	11.1	95.33	2	94.90	94.50	9.1	27,414	0.03%
2023/03/24	8	96.16	3	96.00	95.90	5	27,702	0.02%
2023/03/23	12.1	96.44	8.6	96.77	95.90	3.5	28,349	0.01%
2023/03/22	20.3	98.05	148	97.18	97.00	-127.7	28,665	-0.45%	大賣/鉅額交易
2023/03/21	10	99.50	3.1	99.18	98.50	7	28,670	0.02%
2023/03/20	15.6	97.74	25.1	97.71	98.80	-9.5	28,472	-0.03%
2023/03/17	12.3	94.03	24.4	94.15	94.90	-12.1	28,219	-0.04%
2023/03/16	63.4	93.29	26.2	93.43	93.20	37.2	28,177	0.13%
2023/03/15	10	95.58	14	95.43	95.00	-4	28,284	-0.01%
2023/03/14	17.3	96.43	11.3	95.81	94.70	6.1	29,368	0.02%
2023/03/13	24.2	94.67	24.3	94.92	95.50	-0.1	29,706	0.00%
2023/03/10	43.8	97.14	30	98.43	96.90	13.8	30,663	0.05%
2023/03/09	33.7	98.48	10.6	98.91	100.50	23.1	30,515	0.08%
2023/03/08	67	100.60	42.1	100.02	100.50	24.9	30,102	0.08%
2023/03/07	48	98.61	67.4	99.44	98.50	-19.4	29,772	-0.07%
2023/03/06	1	95.70	8.2	96.51	97.00	-7.2	29,510	-0.02%
2023/03/03	12.1	94.90	5.2	95.70	94.60	6.9	29,941	0.02%
2023/03/02	24	96.47	27	97.11	96.10	-3	29,813	-0.01%
2023/03/01	12	95.64	17.2	96.01	96.50	-5.1	29,532	-0.02%
2023/02/24	25.3	95.18	9.2	94.75	94.90	16.1	29,498	0.05%
2023/02/23	12.3	95.81	20.3	96.77	95.70	-8	29,418	-0.03%
2023/02/22	29.6	96.25	24	94.79	94.20	5.6	29,235	0.02%
2023/02/21	29.1	95.49	19.5	95.40	96.40	9.6	29,050	0.03%
2023/02/20	32.2	91.65	7.1	91.90	92.10	25.1	28,150	0.09%
2023/02/17	19.1	88.71	19.1	89.75	90.70	0	27,666	0.00%
2023/02/16	17.1	87.60	93	87.66	87.80	-75.9	27,018	-0.28%
2023/02/15	71.1	88.02	63.3	87.94	86.50	7.8	26,505	0.03%
2023/02/14	10	83.93	8.1	84.22	84.10	1.9	25,066	0.01%
2023/02/13	40	82.91	10.1	82.11	83.00	29.9	24,737	0.12%
2023/02/10	20.2	83.19	20.5	82.58	81.90	-0.3	24,572	0.00%
2023/02/09	36	82.61	37.2	82.23	82.00	-1.2	24,140	-0.01%
2023/02/08	12	79.81	5	80.56	79.20	7	23,532	0.03%
2023/02/07	11	79.24	4.1	79.08	79.20	6.9	23,300	0.03%
2023/02/06	5	78.24	4	78.68	78.40	1	23,265	0.00%
2023/02/03	25.3	78.70	36.8	78.95	78.10	-11.5	23,280	-0.05%
2023/02/02	17.5	81.30	22.2	80.82	79.80	-4.7	23,012	-0.02%
2023/02/01	69.2	80.09	15.1	80.57	80.20	54.1	22,598	0.24%
2023/01/31	16	77.94	31.4	79.31	81.00	-15.4	22,175	-0.07%
2023/01/30	46	73.55	552.4	73.20	75.50	-506.4	21,424	-2.36%	大賣/鉅額交易
2023/01/17	522.3	73.25	48.4	73.14	73.10	474	21,062	2.25%	大買/鉅額交易
2023/01/16	7.1	71.38	84.2	71.39	71.60	-77.1	20,731	-0.37%
2023/01/13	12.1	70.56	7.7	70.96	70.60	4.4	20,671	0.02%
2023/01/12	6.2	71.29	2	72.00	71.20	4.2	20,626	0.02%
2023/01/11	30	72.88	26.2	73.29	72.00	3.8	20,520	0.02%
2023/01/10	21.5	72.23	7	72.56	72.40	14.5	20,260	0.07%
2023/01/09	42.4	72.23	33.6	73.01	73.20	8.8	20,082	0.04%
2023/01/06	15.1	71.68	16	71.01	72.70	-0.9	19,803	0.00%
2023/01/05	37.8	72.41	11	73.56	71.90	26.8	19,569	0.14%
2023/01/04	71.1	74.07	49.4	74.84	74.00	21.7	18,947	0.11%
2023/01/03	27	70.84	99.6	71.01	72.10	-72.6	17,477	-0.42%
2022/12/30	5	67.60	10	67.91	67.20	-5	16,587	-0.03%
2022/12/29	10.3	66.33	8.4	66.80	67.00	1.9	16,476	0.01%
2022/12/28	9.2	67.22	9.2	67.80	67.00	0	16,418	0.00%
2022/12/27	17.1	67.09	21.1	67.26	67.40	-4	16,377	-0.02%
2022/12/26	5	66.48	19.1	66.81	66.50	-14.1	16,059	-0.09%
2022/12/23	25.1	65.97	12	66.49	66.00	13.1	16,020	0.08%
2022/12/22	6.1	65.69	14.1	66.06	65.90	-8	15,969	-0.05%
2022/12/21	11.1	65.40	5.1	65.51	65.50	6	15,986	0.04%
2022/12/20	23.3	65.74	37	65.34	64.00	-13.7	15,893	-0.09%
2022/12/19	30.3	66.44	21.2	65.90	66.00	9.1	15,688	0.06%
2022/12/16	15.6	67.67	37	67.52	68.30	-21.4	15,539	-0.14%
2022/12/15	24	67.33	21.2	68.05	68.50	2.8	15,149	0.02%
2022/12/14	9.3	65.41	59.1	65.75	66.50	-49.9	14,477	-0.34%
2022/12/13	14.1	64.14	3.1	65.66	63.60	11	14,285	0.08%
2022/12/12	5.3	64.71	10.1	64.65	64.00	-4.8	14,425	-0.03%
2022/12/09	34	63.62	10	64.01	63.70	24	14,465	0.17%
2022/12/08	21.1	62.47	22	63.43	63.10	-0.9	14,355	-0.01%
2022/12/07	31.2	63.69	77	62.99	62.80	-45.8	14,172	-0.32%
2022/12/06	42.7	66.29	58.1	65.90	64.50	-15.4	13,764	-0.11%
2022/12/05	98.1	65.10	12.1	65.04	64.80	86	12,633	0.68%
2022/12/02	68.3	64.75	34.7	64.44	65.20	33.6	12,341	0.27%
2022/12/01	23.3	59.90	7	59.77	59.30	16.3	11,167	0.15%
2022/11/30	18.3	58.53	4	58.48	58.90	14.3	11,006	0.13%
2022/11/29	15.1	58.03	2.1	58.67	57.90	12.9	10,836	0.12%
2022/11/28	5.3	56.80	12	57.33	58.50	-6.7	10,752	-0.06%
2022/11/25	16.1	57.51	5.8	58.27	57.20	10.3	10,536	0.10%
2022/11/24	6	55.65	3	55.77	55.80	3	10,090	0.03%
2022/11/23	3	54.77	1	55.10	54.60	2	10,199	0.02%
2022/11/22	4	55.25	1	55.80	55.10	3	10,247	0.03%
2022/11/21	16	55.86	5.1	55.12	55.70	10.9	10,152	0.11%
2022/11/18	8.4	54.66	7.3	54.84	54.20	1.1	10,005	0.01%
2022/11/17	21.3	53.77	32.2	53.21	55.40	-11	9,856	-0.11%
2022/11/16	14	52.19	2	52.10	52.20	12	9,646	0.12%
2022/11/15	7.1	53.05	5	53.54	53.20	2.1	9,931	0.02%
2022/11/14	6	52.47	10.1	52.47	52.50	-4.1	10,096	-0.04%
2022/11/11	23.2	52.68	26	51.81	51.70	-2.8	10,244	-0.03%
2022/11/10	7.1	52.24	2	51.90	51.80	5.1	10,364	0.05%
2022/11/09	0	0.00	1	53.00	53.10	-1	10,932	-0.01%
2022/11/08	14.3	53.48	6.1	54.13	52.90	8.2	11,144	0.07%
2022/11/07	12	53.24	8	53.33	53.50	4	11,328	0.04%
2022/11/04	3	52.87	12.1	52.93	53.00	-9.1	11,785	-0.08%
2022/11/03	0.1	52.80	4	52.80	52.80	-4	12,344	-0.03%
2022/11/02	33	52.14	27	52.69	52.20	6	12,540	0.05%
2022/11/01	1.2	52.06	7	50.97	52.40	-5.8	12,539	-0.05%
2022/10/31	0	49.85	0	0.00	49.40	0	12,488	0.00%
2022/10/28	6.6	50.13	5	49.86	49.05	1.6	12,647	0.01%
2022/10/27	2	50.10	13	50.78	50.70	-11	12,840	-0.09%
2022/10/26	3.2	50.14	0.3	50.40	50.00	2.9	13,071	0.02%
2022/10/25	15.1	51.39	17	51.16	51.10	-1.9	13,337	-0.01%
2022/10/24	20.1	52.34	2	53.30	52.00	18.1	14,101	0.13%
2022/10/21	4	52.65	6	52.62	52.10	-2	14,806	-0.01%
2022/10/20	4.2	53.33	8	52.96	52.80	-3.8	14,905	-0.03%
2022/10/19	4	54.70	8	55.25	54.20	-4	14,966	-0.03%
2022/10/18	7	54.41	0	0.00	54.40	7	15,164	0.05%
2022/10/17	2	54.10	1	53.90	54.50	1	15,381	0.01%
2022/10/14	0.6	55.10	6	55.87	55.40	-5.4	15,541	-0.03%
2022/10/13	16	55.58	134.8	53.91	53.20	-118.8	15,544	-0.76%	大賣/鉅額交易
2022/10/12	10.2	55.72	7	56.16	56.10	3.2	15,480	0.02%
2022/10/11	0	0.00	0.4	56.50	56.40	-0.4	15,523	0.00%
2022/10/07	0.1	57.40	5	57.52	57.10	-4.9	15,900	-0.03%
2022/10/06	0	0.00	0.1	57.70	57.50	-0.1	16,073	0.00%
2022/10/05	34	57.56	0.1	57.40	57.00	33.9	16,339	0.21%
2022/10/04	13	56.35	11.1	57.14	57.20	1.9	16,400	0.01%
2022/10/03	0	0.00	2	57.20	56.20	-2	16,561	-0.01%
2022/09/30	2.2	56.26	1.3	57.12	56.90	0.9	16,874	0.01%
2022/09/29	26.1	57.65	0	0.00	57.00	26.1	17,211	0.15%
2022/09/28	92.2	58.05	24	57.96	57.60	68.2	17,426	0.39%
2022/09/27	29.2	60.73	2.5	60.46	60.90	26.7	17,803	0.15%
2022/09/26	15.2	61.39	21	61.63	60.60	-5.8	18,300	-0.03%
2022/09/23	19.2	64.96	12	64.46	63.80	7.2	19,012	0.04%
2022/09/22	2.8	66.08	6	66.32	66.60	-3.2	19,281	-0.02%
2022/09/21	4	66.13	8	66.53	65.40	-4	19,677	-0.02%
2022/09/20	9.4	65.41	17.3	65.65	66.30	-7.9	20,980	-0.04%
2022/09/19	25	65.50	13.1	66.96	64.20	11.9	21,765	0.05%
2022/09/16	17.5	65.33	2	66.90	64.50	15.5	21,976	0.07%
2022/09/15	2.1	66.50	4	66.45	66.00	-1.9	21,874	-0.01%
2022/09/14	2.1	65.75	1	65.70	65.80	1.1	21,968	0.01%
2022/09/13	5	66.14	2	66.85	66.10	3	21,968	0.01%
2022/09/12	30.1	66.40	5	66.66	66.00	25.1	21,911	0.11%
2022/09/08	4.2	66.72	20.2	66.47	66.90	-16	21,750	-0.07%
2022/09/06	12.2	64.43	6	63.70	63.50	6.2	21,508	0.03%
2022/09/05	4.1	64.91	4.1	65.19	65.20	0	21,382	0.00%
2022/09/02	9.1	65.16	10	65.02	64.80	-0.9	21,343	0.00%
2022/09/01	15	65.93	10	66.62	65.80	5	21,248	0.02%
2022/08/31	16.1	66.26	2.1	66.24	66.20	14	21,323	0.07%
2022/08/30	4.1	66.10	11.2	65.58	66.30	-7.1	21,126	-0.03%
2022/08/29	1.3	64.60	13	64.07	64.40	-11.8	20,859	-0.06%
2022/08/26	14.1	64.29	21	64.73	64.20	-6.9	20,704	-0.03%
2022/08/25	21.1	65.11	11	64.64	65.00	10.1	20,571	0.05%
2022/08/24	23	65.28	31.2	65.63	65.40	-8.2	20,454	-0.04%
2022/08/23	1.3	65.42	2.1	65.37	65.80	-0.8	20,401	0.00%
2022/08/22	5.2	65.26	27.2	65.51	65.00	-22	20,372	-0.11%
2022/08/19	25.5	64.21	5	63.82	63.70	20.5	19,978	0.10%
2022/08/18	29	61.87	46.1	63.06	64.00	-17.1	19,698	-0.09%
2022/08/17	50	61.82	50	62.14	62.00	0	19,495	0.00%
2022/08/16	51.2	63.63	19	62.86	62.10	32.2	19,317	0.17%
2022/08/15	8	63.40	13.1	64.06	64.70	-5.1	18,711	-0.03%
2022/08/12	14.4	62.52	7	62.67	63.10	7.4	18,500	0.04%
2022/08/11	10	61.86	9.6	62.50	62.90	0.4	18,272	0.00%
2022/08/10	6	60.25	22.2	60.29	61.50	-16.2	17,823	-0.09%
2022/08/09	14.2	58.37	16	59.18	58.40	-1.8	17,220	-0.01%
2022/08/08	5.1	57.34	9.3	57.95	58.30	-4.2	17,080	-0.02%
2022/08/05	5	57.58	2	58.00	57.70	3	17,148	0.02%
2022/08/04	8.1	56.88	3	57.20	57.30	5.1	17,228	0.03%
2022/08/03	10.4	58.40	2	57.30	57.70	8.4	17,106	0.05%
2022/08/02	4	58.28	13	59.12	58.90	-9	16,927	-0.05%
2022/08/01	20	58.53	21	58.58	59.10	-1	16,851	-0.01%
2022/07/29	16	57.33	16.2	58.00	58.20	-0.2	16,566	0.00%
2022/07/28	8	55.63	20.2	56.17	56.70	-12.2	15,807	-0.08%
2022/07/27	1.1	53.46	4	54.15	54.40	-2.9	15,127	-0.02%
2022/07/26	4	52.83	11.2	53.49	53.40	-7.2	15,289	-0.05%
2022/07/25	10	53.10	16.1	53.67	52.90	-6.1	15,443	-0.04%
2022/07/22	5	54.32	6.1	55.02	54.80	-1.1	15,678	-0.01%
2022/07/21	15.1	52.99	6.1	53.28	53.90	9	15,833	0.06%
2022/07/20	7	54.93	3	54.40	54.10	4	16,130	0.02%
2022/07/19	8	54.78	2	54.95	54.60	6	16,269	0.04%
2022/07/18	2	54.55	14	54.79	54.60	-12	16,315	-0.07%
2022/07/15	22.2	54.52	21	54.69	54.00	1.2	16,492	0.01%
2022/07/14	11	55.10	3.1	55.48	56.40	7.9	16,753	0.05%
2022/07/13	32	55.71	23.2	55.40	54.80	8.8	17,209	0.05%
2022/07/12	2	54.80	4.2	54.71	54.10	-2.2	17,341	-0.01%
2022/07/11	5.1	54.88	6.1	54.81	55.00	-1	18,146	-0.01%
2022/07/08	4.1	55.26	9	54.54	54.20	-4.9	18,223	-0.03%
2022/07/07	9.1	54.89	7.1	55.19	55.50	2	17,929	0.01%
2022/07/06	2	54.75	3	55.07	54.10	-1	17,590	-0.01%
2022/07/05	18.2	55.56	18	55.21	54.70	0.2	17,415	0.00%
2022/07/04	58.4	54.42	50.2	55.43	55.60	8.2	16,970	0.05%
2022/07/01	20	54.86	37.2	55.23	55.50	-17.2	16,541	-0.10%
2022/06/30	3	55.30	15.1	55.24	55.10	-12.1	15,706	-0.08%
2022/06/29	52.3	55.24	47	54.72	54.40	5.3	15,419	0.03%
2022/06/28	80.5	55.85	77.1	55.87	55.00	3.5	15,986	0.02%
2022/06/27	26.5	54.21	27.1	54.72	54.90	-0.6	14,665	0.00%
2022/06/24	5.1	50.99	54.3	52.86	53.80	-49.2	13,696	-0.36%
2022/06/23	5.1	49.01	0	0.00	48.95	5.1	13,228	0.04%
2022/06/22	0	0.00	1.2	49.28	49.05	-1.2	13,237	-0.01%
2022/06/21	1	48.15	1.1	47.63	48.55	-0.1	13,481	0.00%
2022/06/20	0.1	46.95	1.4	46.90	46.90	-1.3	13,750	-0.01%
2022/06/17	0.1	47.85	6	47.95	47.95	-5.9	14,125	-0.04%
2022/06/16	6	48.55	3.1	48.62	47.65	2.9	14,939	0.02%
2022/06/15	3.4	49.53	4	48.53	48.05	-0.6	15,203	0.00%
2022/06/14	1.1	49.36	1	49.70	49.30	0.1	15,377	0.00%
2022/06/13	1	50.10	1	49.95	49.95	0	16,195	0.00%
2022/06/10	0	0.00	1	50.60	51.30	-1	16,713	-0.01%
2022/06/09	3.1	51.53	16	50.78	51.10	-12.9	17,198	-0.08%
2022/06/08	7.2	49.80	3	50.02	49.80	4.2	17,165	0.02%
2022/06/07	1	50.10	1	50.70	50.10	0	17,206	0.00%
2022/06/06	5	50.00	0	0.00	50.00	5	17,158	0.03%
2022/06/02	1	50.20	1	50.60	50.20	0	17,196	0.00%
2022/06/01	6	50.37	9	50.40	50.80	-3	17,172	-0.02%
2022/05/31	2.2	51.17	1	51.50	51.50	1.2	17,112	0.01%
2022/05/30	4.2	51.68	6	50.90	51.90	-1.8	17,036	-0.01%
2022/05/27	1	50.20	2	49.73	49.80	-1	16,810	-0.01%
2022/05/26	4.1	49.61	16	50.41	49.40	-11.9	16,750	-0.07%
2022/05/25	0.1	49.60	5	49.55	49.50	-4.9	16,661	-0.03%
2022/05/23	0.3	50.09	27	50.33	50.10	-26.7	16,545	-0.16%
2022/05/20	1.1	49.63	11	49.80	48.95	-9.9	16,469	-0.06%
2022/05/19	0.1	48.85	2	48.35	49.00	-1.9	16,405	-0.01%
2022/05/18	1.1	49.61	3	49.85	49.45	-1.9	16,350	-0.01%
2022/05/17	5.1	49.55	5	49.70	49.75	0.1	16,270	0.00%
2022/05/16	1	48.75	1	48.75	49.45	0	16,202	0.00%
2022/05/13	2	48.20	1	47.45	48.75	1	16,067	0.01%
2022/05/12	1.1	46.81	1	48.05	46.35	0.1	15,880	0.00%
2022/05/11	23	48.75	1.3	49.80	48.05	21.7	15,656	0.14%
2022/05/10	2.2	49.59	0	0.00	49.50	2.2	15,557	0.01%
2022/05/09	23.1	50.40	12	50.23	50.00	11.1	15,465	0.07%
2022/05/06	20.1	52.50	2	51.90	51.80	18.1	15,251	0.12%
2022/05/05	20.1	52.80	1	53.30	52.40	19.1	15,171	0.13%
2022/05/04	4.1	52.23	2	52.50	52.60	2.1	15,094	0.01%
2022/05/03	13.2	52.87	9	53.28	52.50	4.2	14,998	0.03%
2022/04/29	8.2	55.50	5	55.20	54.40	3.2	14,716	0.02%
2022/04/28	18.7	57.06	16	57.94	55.60	2.7	14,435	0.02%
2022/04/27	11.1	56.27	13.2	57.03	57.00	-2.1	13,926	-0.02%
2022/04/26	192.3	57.01	254	56.44	56.40	-61.7	13,487	-0.46%	大買/大賣/
2022/04/25	9.1	54.53	9	54.08	54.10	0.1	12,923	0.00%
2022/04/21	20.2	56.36	1.9	56.53	56.30	18.3	12,534	0.15%
2022/04/20	75	57.70	65	57.38	57.60	10	12,214	0.08%
2022/04/19	11	57.02	10	56.72	57.30	1	11,523	0.01%
2022/04/18	22	55.60	4	56.35	55.30	18	10,878	0.17%
2022/04/15	43.2	56.35	27	55.76	55.60	16.2	10,439	0.16%
2022/04/14	0.1	52.90	90	55.01	55.50	-89.9	9,471	-0.95%
2022/04/13	1	53.10	0	0.00	52.90	1	9,118	0.01%
2022/04/12	13	52.55	0	0.00	52.80	13	9,096	0.14%
2022/04/11	2	53.60	39	53.71	53.60	-37	8,999	-0.41%
2022/04/08	3	52.77	2	52.90	52.90	1	8,831	0.01%
2022/04/07	84	52.67	18	52.32	51.60	66	8,700	0.76%
2022/04/06	12	53.73	10	53.54	53.90	2	8,537	0.02%
2022/04/01	11	53.89	13	54.05	54.00	-2	8,419	-0.02%
2022/03/31	26.8	55.19	36	56.05	54.70	-9.2	8,231	-0.11%
2022/03/30	3	53.50	8	53.96	54.30	-5	7,199	-0.07%
2022/03/28	20	53.50	8	54.23	54.70	12	7,042	0.17%
2022/03/25	5	53.54	4	53.75	53.80	1	6,846	0.01%
2022/03/24	33	54.96	10	55.04	53.70	23	6,702	0.34%
2022/03/23	9	53.90	54	54.61	54.70	-45	6,272	-0.72%
2022/03/22	68	54.57	31	53.71	54.90	37	5,971	0.62%
2022/03/21	23	53.44	107.1	54.21	54.10	-84.1	5,535	-1.52%	大賣/
2022/03/18	40	51.68	7	50.67	50.80	33	4,688	0.70%
2022/03/17	25	51.18	13	51.22	51.10	12	4,392	0.27%
2022/03/16	9	51.79	26	50.38	51.90	-17	4,011	-0.42%
2022/03/15	8	49.49	8	49.14	49.10	0	3,156	0.00%
2022/03/14	25.3	46.78	1	48.95	50.10	24.3	2,651	0.92%
2022/03/11	2	45.15	1	45.45	45.55	1	2,123	0.05%
2022/03/10	1	44.65	0	0.00	44.45	1	1,991	0.05%
2022/03/08	1.2	42.00	0	0.00	41.50	1.2	1,950	0.06%
2022/03/07	4	43.31	0	0.00	42.75	4	1,903	0.21%
2022/03/04	0	43.55	0	0.00	43.75	0	1,915	0.00%
2022/02/24	0.2	41.75	0	0.00	41.20	0.2	2,028	0.01%
2022/02/09	0	0.00	1	44.00	44.00	-1	2,656	-0.04%
2022/02/08	0	0.00	1	43.40	43.70	-1	2,668	-0.04%
2022/02/07	0	0.00	5	42.55	42.90	-5	2,678	-0.19%
2022/01/26	0	0.00	1	41.35	42.00	-1	2,682	-0.04%
2022/01/25	2.2	41.50	0	0.00	41.25	2.2	2,745	0.08%
2022/01/24	2	41.35	2	41.85	41.85	0	2,822	0.00%
2022/01/21	7.2	42.48	1	43.06	42.30	6.2	2,841	0.22%
2022/01/18	1	43.50	0	0.00	43.30	1	3,167	0.03%
2022/01/14	1.2	43.61	0	0.00	43.50	1.2	3,482	0.03%
2022/01/05	0	45.60	1	45.75	45.35	-1	4,189	-0.02%
2022/01/04	1.1	44.82	0	0.00	45.10	1.1	4,176	0.03%
2022/01/03	0.1	45.14	0	0.00	44.85	0.1	4,206	0.00%
2021/12/29	1.1	45.44	0	0.00	45.35	1.1	4,370	0.02%
2021/12/28	0	0.00	0.1	45.00	44.80	-0.1	4,372	0.00%
2021/12/24	5	44.80	1	44.85	44.90	4	4,811	0.08%
2021/12/23	0	0.00	3	44.73	44.80	-3	5,005	-0.06%
2021/12/22	2	43.70	2	43.78	43.80	0	5,264	0.00%
2021/12/20	0.1	44.00	0	0.00	43.30	0.1	5,282	0.00%
2021/12/16	4.1	43.45	0	0.00	43.05	4.1	5,253	0.08%
2021/12/15	0.1	43.60	0	0.00	43.55	0.1	5,231	0.00%
2021/12/13	0.1	43.50	5	43.30	43.30	-5	5,242	-0.09%
2021/12/10	0.2	43.80	5	43.80	43.70	-4.9	5,235	-0.09%
2021/12/09	21.1	44.12	22	44.05	43.75	-0.9	5,229	-0.02%
2021/12/08	0	44.45	0	0.00	44.30	0	5,196	0.00%
2021/12/07	1	44.95	0	0.00	45.00	1	5,129	0.02%
2021/12/06	5	44.80	0	0.00	45.35	5	5,120	0.10%
2021/12/03	0	0.00	0.1	45.05	44.95	-0.1	5,122	0.00%
2021/12/02	0.3	45.74	0	0.00	44.80	0.3	5,147	0.01%
2021/11/30	0	0.00	4	44.85	44.85	-4	5,205	-0.08%
2021/11/25	0	0.00	10	45.85	45.70	-10	5,134	-0.19%
2021/11/19	2	45.23	2	45.38	45.00	0	5,067	0.00%
2021/11/18	0	0.00	2	45.50	45.60	-2	5,047	-0.04%
2021/11/17	12	45.48	0	0.00	45.55	12	5,015	0.24%
2021/11/16	0	0.00	16.1	44.81	45.65	-16.1	4,981	-0.32%
2021/11/11	0	0.00	1	43.15	43.25	-1	4,783	-0.02%
2021/11/10	2	42.20	3	42.37	42.60	-1	4,747	-0.02%
2021/11/09	0.4	42.60	3	42.53	42.55	-2.6	4,734	-0.06%
2021/11/08	0	0.00	8	41.60	42.05	-8	4,663	-0.17%
2021/11/05	1	40.85	2	41.20	41.25	-1	4,663	-0.02%
2021/11/04	2	40.93	3	40.88	40.95	-1	4,715	-0.02%
2021/11/03	2	41.05	0	0.00	41.15	2	4,743	0.04%
2021/11/02	18	41.65	13	41.61	41.25	5	4,741	0.11%
2021/11/01	0	0.00	11	41.78	42.05	-11	4,685	-0.23%
2021/10/29	3	41.00	0	0.00	41.15	3	4,661	0.06%
2021/10/28	0	0.00	1	40.85	41.10	-1	4,626	-0.02%
2021/10/27	5	39.40	0	0.00	39.75	5	4,571	0.11%
2021/10/26	12	39.75	4	39.90	39.35	8	4,630	0.17%
2021/10/25	2	39.95	1	39.50	40.20	1	4,527	0.02%
2021/10/22	6.1	41.76	14.5	41.40	41.50	-8.4	4,748	-0.18%
2021/10/21	33	41.47	10.1	41.50	41.30	22.9	4,695	0.49%
2021/10/20	2	45.65	0	0.00	45.75	2	4,045	0.05%
2021/10/19	0	0.00	2	46.25	46.50	-2	4,018	-0.05%
2021/10/18	2	45.40	0	0.00	45.75	2	4,021	0.05%
2021/10/15	0	0.00	12	46.04	45.75	-12	4,047	-0.30%
2021/10/14	5	45.62	0	0.00	45.40	5	4,070	0.12%
2021/10/12	0	0.00	1	46.25	46.25	-1	4,124	-0.02%
2021/10/06	2	47.35	0	0.00	46.50	2	4,154	0.05%
2021/10/04	0	0.00	2	47.00	46.40	-2	4,066	-0.05%
2021/10/01	4	47.50	3	48.38	46.50	1	4,025	0.02%
2021/09/30	8	49.08	1	48.80	48.75	7	3,694	0.19%
2021/09/29	11	48.45	10	49.30	48.70	1	3,488	0.03%
2021/09/16	0	0.00	1	46.50	46.30	-1	3,559	-0.03%
2021/09/15	1	45.50	5	45.95	46.05	-4	3,606	-0.11%
2021/09/13	1	45.45	0	0.00	45.45	1	4,211	0.02%
2021/09/08	5.1	45.48	0	0.00	45.00	5.1	4,384	0.12%
2021/09/07	1	45.80	0	0.00	46.00	1	4,414	0.02%
2021/09/06	0	0.00	23	48.59	47.85	-23	4,409	-0.52%
2021/09/03	5	48.70	0	0.00	48.70	5	4,376	0.11%
2021/08/25	2	47.35	0	0.00	47.70	2	4,605	0.04%
2021/08/24	0	0.00	10	47.50	47.35	-10	4,633	-0.22%
2021/08/18	3	45.62	0	0.00	46.70	3	4,801	0.06%
2021/08/16	2	46.40	0	0.00	46.45	2	4,928	0.04%
2021/08/12	2	47.50	0	0.00	47.60	2	4,969	0.04%
2021/08/11	9	47.82	0	0.00	47.35	9	5,088	0.18%
2021/08/05	0	0.00	1	50.60	50.60	-1	5,546	-0.02%
2021/08/04	1	50.40	1	50.60	50.90	0	5,830	0.00%
2021/08/03	0	0.00	1	50.30	50.20	-1	5,928	-0.02%
2021/07/30	0	0.00	0	49.95	50.50	0	6,044	0.00%
2021/07/29	0	0.00	3	50.00	50.20	-3	6,132	-0.05%
2021/07/28	44	50.51	40	50.75	50.30	4	6,125	0.07%
2021/07/26	0	0.00	2	50.30	49.75	-2	6,042	-0.03%
2021/07/22	0	0.00	1	49.65	49.20	-1	6,195	-0.02%
2021/07/21	5	49.17	0	0.00	49.05	5	6,317	0.08%
2021/07/20	1	49.85	0	0.00	49.80	1	6,381	0.02%
2021/07/19	0	0.00	2	50.80	50.80	-2	6,457	-0.03%
2021/07/16	0	0.00	10	50.26	50.20	-10	6,657	-0.15%
2021/07/15	0	0.00	1	49.40	50.20	-1	6,934	-0.01%
2021/07/14	2	49.08	2	50.20	49.05	0	7,047	0.00%
2021/07/12	0	0.00	3	49.63	49.70	-3	7,453	-0.04%
2021/07/09	2	49.15	1	49.20	49.10	1	7,525	0.01%
2021/07/08	0	0.00	5	49.80	49.80	-5	7,848	-0.06%
2021/07/07	1	49.80	8	49.88	49.90	-7	8,285	-0.08%
2021/07/05	0	0.00	5	49.95	50.40	-5	9,480	-0.05%
2021/07/02	6	49.98	15	50.27	50.00	-9	9,650	-0.09%
2021/07/01	7.4	50.54	2	50.10	50.00	5.4	9,895	0.05%
2021/06/30	1	50.90	1	50.70	50.80	0	10,034	0.00%
2021/06/29	2.2	50.68	0	0.00	50.50	2.2	10,099	0.02%
2021/06/28	2	51.70	1	51.10	51.00	1	10,209	0.01%
2021/06/25	1	52.50	2	53.20	52.30	-1	10,177	-0.01%
2021/06/24	3.2	52.49	5	52.80	52.30	-1.8	10,163	-0.02%
2021/06/23	8	52.55	0	0.00	53.00	8	10,154	0.08%
2021/06/22	12	52.92	18	50.89	53.00	-6	10,174	-0.06%
2021/06/21	2.2	49.91	0	0.00	50.20	2.2	9,833	0.02%
2021/06/16	1	51.00	1	50.00	49.95	0	10,130	0.00%
2021/06/15	1	49.90	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	7	49.86	50.00	-7	10,559	-0.07%
2021/06/10	0.2	49.25	0	0.00	49.15	0.2	10,789	0.00%
2021/06/09	2.2	48.95	0	0.00	48.70	2.2	11,185	0.02%
2021/06/08	4	49.63	3	50.30	49.40	1	11,737	0.01%
2021/06/07	2	49.38	0	0.00	50.00	2	12,061	0.02%
2021/06/04	1	50.40	2	51.10	50.30	-1	12,105	-0.01%
2021/06/02	12	50.95	11	51.16	51.00	1	12,397	0.01%
2021/06/01	0	0.00	2	51.60	51.50	-2	12,559	-0.02%
2021/05/25	0	0.00	2	49.75	49.80	-2	13,915	-0.01%
2021/05/24	3	48.35	0	0.00	48.35	3	14,033	0.02%
2021/05/20	2	47.93	1	47.95	47.55	1	14,394	0.01%
2021/05/19	0	0.00	1	48.10	48.80	-1	14,474	-0.01%
2021/05/18	4	45.48	2	46.88	47.45	2	14,584	0.01%
2021/05/17	7	45.04	0	0.00	44.65	7	14,712	0.05%
2021/05/14	1	48.50	17	48.68	47.50	-16	14,647	-0.11%
2021/05/13	0	0.00	1	47.10	47.00	-1	14,627	-0.01%
2021/05/12	8	46.09	1	44.50	45.75	7	14,724	0.05%
2021/05/11	10	49.82	5	49.23	49.20	5	14,627	0.03%
2021/05/10	2	52.05	2	52.80	52.00	0	15,070	0.00%
2021/05/07	4	51.90	1	52.50	52.50	3	15,779	0.02%
2021/05/06	3	51.63	7	51.30	51.70	-4	15,779	-0.03%
2021/05/05	5	50.24	4	50.19	49.50	1	15,623	0.01%
2021/05/04	31	49.58	19	49.48	49.35	12	15,716	0.08%
2021/05/03	2	53.00	13	52.41	52.00	-11	15,725	-0.07%
2021/04/29	3	53.23	1	53.60	53.50	2	15,766	0.01%
2021/04/28	3	53.40	12	53.77	53.50	-9	15,790	-0.06%
2021/04/27	4	54.28	45	53.95	54.10	-41	15,841	-0.26%
2021/04/26	12	54.00	0	0.00	54.20	12	15,879	0.08%
2021/04/23	1	53.70	0	0.00	53.70	1	16,025	0.01%
2021/04/22	4	54.28	5	54.74	54.10	-1	16,084	-0.01%
2021/04/21	7	56.81	2	56.50	56.30	5	15,904	0.03%
2021/04/20	4	55.50	1	55.90	56.00	3	15,756	0.02%
2021/04/19	11	56.20	1	56.00	56.30	10	15,798	0.06%
2021/04/16	10	55.90	11	54.53	56.10	-1	15,903	-0.01%
2021/04/15	2	54.18	4	54.10	53.70	-2	15,762	-0.01%
2021/04/14	4	54.10	3	54.60	54.10	1	15,998	0.01%
2021/04/13	8	57.61	11	56.83	55.40	-3	16,006	-0.02%
2021/04/12	15.5	57.12	18.2	56.63	56.40	-2.7	15,934	-0.02%
2021/04/09	40	56.11	35	55.35	57.30	5	16,319	0.03%
2021/04/08	2	54.80	1	54.80	54.30	1	16,049	0.01%
2021/04/07	192	54.38	187	54.01	54.40	5	16,015	0.03%	大買/大賣/
2021/04/06	9	53.13	24	53.51	53.40	-15	16,165	-0.09%
2021/04/01	7	52.37	4	52.33	52.70	3	16,164	0.02%
2021/03/31	48	53.55	1	53.30	52.80	47	16,177	0.29%
2021/03/30	1	53.00	2	53.20	53.50	-1	16,210	-0.01%
2021/03/29	11	53.42	3	53.40	53.50	8	16,443	0.05%
2021/03/26	2	52.20	0	0.00	52.60	2	16,622	0.01%
2021/03/25	3	51.87	16	52.33	51.80	-13	16,865	-0.08%
2021/03/24	4.2	53.19	2	53.20	53.20	2.2	17,349	0.01%
2021/03/23	1	54.10	4	54.08	53.90	-3	17,498	-0.02%
2021/03/22	5	53.10	1	53.30	53.20	4	17,696	0.02%
2021/03/19	3	54.10	0	0.00	54.00	3	18,236	0.02%
2021/03/18	3	54.83	9	55.06	55.00	-6	18,672	-0.03%
2021/03/17	18	54.11	103	54.30	53.80	-85	19,532	-0.44%	大賣/
2021/03/16	20	55.33	38	54.75	54.70	-18	20,212	-0.09%
2021/03/15	19	55.44	16.5	55.82	55.10	2.5	20,601	0.01%
2021/03/12	8	54.96	8	55.06	54.60	0	21,284	0.00%
2021/03/11	21	53.16	33	53.63	53.10	-12	21,124	-0.06%
2021/03/10	11	52.09	9	52.70	52.00	2	21,286	0.01%
2021/03/09	9	52.07	1	51.90	51.80	8	21,847	0.04%
2021/03/08	16	52.76	9.4	53.07	51.90	6.7	21,986	0.03%
2021/03/05	45	51.72	0	0.00	51.40	45	22,218	0.20%
2021/03/04	9.1	53.65	36	53.23	52.70	-26.9	22,943	-0.12%
2021/03/03	92.3	53.25	51	52.57	53.90	41.3	23,991	0.17%
2021/03/02	22	50.82	2	50.70	50.20	20	24,507	0.08%
2021/02/26	2	50.03	30	49.92	50.10	-28	26,263	-0.11%
2021/02/25	0.5	50.70	3	50.67	50.40	-2.5	26,622	-0.01%
2021/02/24	6	51.27	10.5	50.94	50.40	-4.5	26,877	-0.02%
2021/02/23	10.5	51.70	0	0.00	51.70	10.5	27,023	0.04%
2021/02/22	3	51.23	4	50.45	51.40	-1	27,601	0.00%
2021/02/19	11	49.87	63	49.79	50.00	-52	27,761	-0.19%
2021/02/18	6	50.23	7	50.06	50.50	-1	27,860	0.00%
2021/02/17	1	49.25	3	49.12	49.30	-2	27,884	-0.01%
2021/02/05	2	47.88	2	47.88	47.55	0	27,902	0.00%
2021/02/04	2	47.53	0	0.00	47.45	2	28,067	0.01%
2021/02/03	3	47.90	10	47.70	47.20	-7	28,193	-0.02%
2021/02/02	7	46.89	5	47.15	46.70	2	28,299	0.01%
2021/02/01	73	47.35	0	0.00	46.75	73	28,457	0.26%
2021/01/29	25	48.97	144	49.01	47.90	-119	28,128	-0.42%	大賣/鉅額交易
2021/01/28	20	47.20	1	47.70	46.55	19	28,220	0.07%
2021/01/27	56	47.34	2	47.18	47.70	54	28,560	0.19%
2021/01/26	12	47.58	1	47.25	47.15	11	29,167	0.04%
2021/01/25	105	47.21	99	48.30	48.10	6	29,673	0.02%	大買/
2021/01/22	5	46.90	5	46.10	46.45	0	30,115	0.00%
2021/01/21	0	0.00	17	45.32	45.40	-17	30,797	-0.06%
2021/01/20	6	45.99	91	46.60	45.30	-85	32,476	-0.26%
2021/01/19	92	48.36	0	0.00	47.55	92	32,656	0.28%
2021/01/18	1	45.85	3	47.00	47.65	-2	33,008	-0.01%
2021/01/15	5	47.44	101	47.09	47.05	-96	33,369	-0.29%	大賣/
2021/01/13	4	48.09	5	48.26	48.20	-1	33,635	0.00%
2021/01/12	7	49.15	0	0.00	48.25	7	33,857	0.02%
2021/01/11	15	49.62	7	49.36	49.45	8	34,026	0.02%
2021/01/08	18	48.19	15	48.23	48.20	3	34,121	0.01%
2021/01/07	15	48.49	10	48.03	47.75	5	34,457	0.01%
2021/01/06	14	47.52	29	47.02	47.10	-15	35,051	-0.04%
2021/01/05	6	49.13	16	48.77	48.65	-10	35,154	-0.03%
2021/01/04	48	50.04	31	50.90	49.10	17	35,607	0.05%
2020/12/31	50	54.32	19	53.85	53.60	31	35,064	0.09%
2020/12/30	11	55.85	5	55.60	56.20	6	34,948	0.02%
2020/12/29	39	55.85	9	56.53	55.90	30	35,653	0.08%
2020/12/28	22	55.60	2	55.35	55.20	20	35,848	0.06%
2020/12/25	1	54.60	3	55.13	54.60	-2	36,510	-0.01%
2020/12/24	5	54.78	4	55.25	54.70	1	36,688	0.00%
2020/12/23	4	53.95	6	53.65	54.30	-2	36,828	-0.01%
2020/12/22	14	54.81	2	54.35	53.10	12	37,382	0.03%
2020/12/21	3	55.30	9	55.22	55.50	-6	37,567	-0.02%
2020/12/18	56	54.61	10	55.01	55.80	46	38,202	0.12%
2020/12/17	9	53.00	2	53.10	53.00	7	38,116	0.02%
2020/12/16	8	54.16	7	53.70	54.20	1	38,160	0.00%
2020/12/15	22	53.40	7	53.70	51.80	15	38,056	0.04%
2020/12/14	21	55.47	20	55.71	55.60	1	37,801	0.00%
2020/12/11	36	57.42	10.3	57.19	55.80	25.8	37,521	0.07%
2020/12/10	39	63.60	12	63.20	61.70	27	36,688	0.07%
2020/12/09	11	62.89	49	62.41	63.30	-38	36,539	-0.10%
2020/12/08	28	60.54	18	60.96	61.50	10	37,342	0.03%
2020/12/07	2	58.05	9	57.48	58.20	-7	37,134	-0.02%
2020/12/04	0.3	57.00	10	56.96	57.30	-9.7	37,103	-0.03%
2020/12/03	32	58.24	13	58.76	58.30	19	37,234	0.05%
2020/12/02	2	57.70	0	0.00	57.40	2	37,364	0.01%
2020/12/01	14	59.09	43	58.34	58.00	-29	38,275	-0.08%
2020/11/30	20	57.88	22	58.18	58.50	-2	38,300	-0.01%
2020/11/27	79	57.63	143	57.97	56.70	-64	37,928	-0.17%	大賣/
2020/11/26	86	56.29	54	56.08	55.60	32	37,034	0.09%
2020/11/25	65	55.42	46.4	54.33	56.10	18.6	36,177	0.05%
2020/11/24	14	51.07	8	51.63	51.00	6	34,519	0.02%
2020/11/23	1	50.70	0	0.00	50.90	1	34,095	0.00%
2020/11/20	7	49.88	4	49.70	49.65	3	33,763	0.01%
2020/11/19	47	51.20	40	50.44	50.30	7	33,458	0.02%
2020/11/18	4	48.51	16	48.61	49.75	-12	32,719	-0.04%
2020/11/17	5	47.79	0	0.00	47.65	5	32,390	0.02%
2020/11/16	22.1	47.88	5	47.62	47.55	17.1	32,271	0.05%
2020/11/13	16	47.46	8	47.83	48.55	8	32,114	0.02%
2020/11/12	33	47.85	5	47.64	47.20	28	32,031	0.09%
2020/11/11	11	48.60	14	48.85	48.65	-3	32,081	-0.01%
2020/11/10	32.1	49.38	2	48.35	48.80	30.1	32,097	0.09%
2020/11/09	1.4	49.95	17	50.12	49.85	-15.6	31,720	-0.05%
2020/11/06	3	49.80	0	0.00	50.00	3	31,373	0.01%
2020/11/05	39	50.78	41	50.26	50.20	-2	31,123	-0.01%
2020/11/04	53	49.24	38	49.89	49.00	15	30,304	0.05%
2020/11/03	32	49.82	30	50.09	49.60	2	29,905	0.01%
2020/11/02	17	48.09	16	49.16	49.05	1	29,259	0.00%
2020/10/30	14	48.99	19	49.41	48.15	-5	28,635	-0.02%
2020/10/29	15.1	52.12	19	51.87	51.90	-4	27,928	-0.01%
2020/10/28	34	52.37	86	52.11	53.00	-52	27,143	-0.19%
2020/10/27	13	49.30	8	49.14	48.75	5	25,399	0.02%
2020/10/26	36	49.20	40	49.39	49.45	-4	25,117	-0.02%
2020/10/23	55	48.05	61	48.37	49.00	-6	24,608	-0.02%
2020/10/22	32	46.36	30	46.12	47.00	2	24,019	0.01%
2020/10/21	25	46.64	22	46.35	46.10	3	23,783	0.01%
2020/10/20	25	46.21	6	46.17	45.90	19	23,587	0.08%
2020/10/19	12	47.51	10	47.15	47.25	2	23,359	0.01%
2020/10/16	32	47.70	10	47.76	47.40	22	23,270	0.09%
2020/10/15	48	49.76	23	49.95	49.30	25	22,868	0.11%
2020/10/14	109	51.52	67	50.87	50.70	42	22,361	0.19%	大買/
2020/10/13	33	49.17	11	48.77	49.40	22	21,443	0.10%
2020/10/12	17	48.77	26	48.87	49.40	-9	20,980	-0.04%
2020/10/08	3	46.90	1	47.15	47.00	2	20,214	0.01%
2020/10/07	15	46.72	13	46.34	46.55	2	19,873	0.01%
2020/10/06	39	46.85	56	46.73	46.90	-17	19,520	-0.09%
2020/10/05	7	44.01	18	44.70	45.60	-11	18,668	-0.06%
2020/09/30	138	43.49	139	42.82	42.70	-1	18,081	-0.01%	大買/大賣/
2020/09/29	1	42.50	0	0.00	41.65	1	17,218	0.01%
2020/09/28	21	42.29	24	42.48	43.10	-3	16,997	-0.02%
2020/09/25	107	43.54	103	44.10	42.65	4	16,664	0.02%	大買/大賣/
2020/09/24	29	45.37	21	46.32	44.75	8	15,808	0.05%
2020/09/23	30	47.02	18	45.34	47.10	12	15,373	0.08%
2020/09/22	15	49.10	1	48.90	48.40	14	14,434	0.10%
2020/09/21	14	51.74	2	51.80	51.50	12	13,840	0.09%
2020/09/18	1	51.30	1	51.90	51.20	0	13,532	0.00%
2020/09/17	6	52.50	4	52.10	51.30	2	13,284	0.02%
2020/09/16	3	51.27	3	51.80	51.60	0	12,833	0.00%
2020/09/15	2	51.20	2	52.00	52.00	0	12,553	0.00%
2020/09/14	11	50.92	7	50.36	51.50	4	12,216	0.03%
2020/09/11	35	54.65	26	55.11	52.40	9	11,514	0.08%
2020/09/10	27	50.57	25.5	51.91	53.40	1.5	10,049	0.02%
2020/09/09	19	49.46	18	49.78	49.75	1	9,160	0.01%
2020/09/08	11	49.48	25	49.82	48.50	-14	8,760	-0.16%
2020/09/07	7	49.72	8	49.67	51.00	-1	8,130	-0.01%
2020/09/04	24	45.43	19	45.49	46.60	5	7,381	0.07%
2020/09/03	14	42.83	5	43.63	44.30	9	6,205	0.15%
2020/09/02	17	41.08	15	40.25	42.15	2	5,672	0.04%
2020/09/01	5	39.28	17	38.89	39.95	-12	5,137	-0.23%
2020/08/31	16	36.40	19	36.89	37.60	-3	4,513	-0.07%
2020/08/28	1	34.70	2	34.75	34.55	-1	4,125	-0.02%
2020/08/27	9	32.97	10	33.15	33.00	-1	3,918	-0.03%
2020/08/26	2	32.53	2	32.60	32.60	0	3,893	0.00%
2020/08/24	0	0.00	5	32.89	32.80	-5	3,914	-0.13%
2020/08/21	2	32.70	0	0.00	32.75	2	4,006	0.05%
2020/08/20	14	33.31	31	32.55	32.65	-17	3,967	-0.43%
2020/08/19	10	34.40	6	34.95	34.25	4	3,841	0.10%
2020/08/18	21.1	34.36	0	0.00	34.05	21.1	3,756	0.56%
2020/08/17	11	32.88	12	32.35	34.50	-1	3,596	-0.03%
2020/08/14	0	0.00	35	32.09	31.40	-35	3,273	-1.07%
2020/08/13	0	0.00	22	31.10	31.10	-22	3,029	-0.73%
2020/08/12	0	0.00	5	30.87	31.25	-5	3,091	-0.16%
2020/08/11	53	31.07	4	31.03	31.10	49	3,108	1.58%
2020/08/10	0	0.00	2	31.25	31.10	-2	3,180	-0.06%
2020/08/07	0	0.00	10	31.16	30.70	-10	3,199	-0.31%
2020/08/06	4	30.75	0	0.00	30.90	4	3,250	0.12%
2020/08/05	0	0.00	3	30.90	30.90	-3	3,318	-0.09%
2020/08/04	0	0.00	1	30.95	30.90	-1	3,392	-0.03%
2020/08/03	11	31.17	0	0.00	30.90	11	3,406	0.32%
2020/07/30	4	30.60	0	0.00	30.45	4	3,316	0.12%
2020/07/29	2	29.65	0	0.00	29.80	2	3,276	0.06%
2020/07/28	2	29.33	0	0.00	29.10	2	3,251	0.06%
2020/07/27	3	29.90	3	30.25	29.65	0	3,272	0.00%
2020/07/24	19	30.89	15	30.20	30.35	4	3,252	0.12%
2020/07/23	7	30.71	0	0.00	31.55	7	3,207	0.22%
2020/07/22	14	30.46	5	29.55	30.75	9	3,084	0.29%
2020/07/07	0	0.00	1	28.90	28.50	-1	2,705	-0.04%
2020/07/03	0	0.00	2	28.15	28.05	-2	2,658	-0.08%
2020/07/02	1	28.30	0	0.00	28.30	1	2,692	0.04%
2020/06/22	0	0.00	3.8	27.48	27.55	-3.8	2,750	-0.14%
2020/06/16	0.3	27.65	0	0.00	27.70	0.3	2,814	0.01%
2020/06/15	0	0.00	1	27.55	27.40	-1	2,895	-0.03%
2020/06/11	1	28.65	0	0.00	28.20	1	2,896	0.03%
2020/06/09	1	29.10	0	0.00	29.00	1	2,968	0.03%
2020/06/08	33	29.63	32	29.29	29.05	1	3,081	0.03%
2020/06/05	1	29.10	11	29.10	29.20	-10	3,054	-0.33%
2020/06/04	6	28.40	6	28.31	28.30	0	3,067	0.00%
2020/06/03	0	0.00	1	28.15	28.10	-1	3,093	-0.03%
2020/06/02	4	28.33	14	28.16	28.15	-10	3,074	-0.33%
2020/06/01	1	28.60	0	0.00	28.65	1	3,033	0.03%
2020/05/29	12	29.10	0	0.00	28.50	12	3,015	0.40%
2020/05/28	4	29.18	0	0.00	29.20	4	2,941	0.14%
2020/05/27	0	0.00	100	28.16	28.00	-100	2,845	-3.51%
2020/05/22	2	27.38	0	0.00	27.40	2	2,924	0.07%
2020/05/21	1	27.35	0	0.00	27.65	1	2,917	0.03%
2020/05/19	0	0.00	1	28.05	27.70	-1	2,894	-0.03%
2020/05/15	30	27.77	44	27.35	27.55	-14	2,868	-0.49%
2020/05/14	0	0.00	1	27.55	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	0.4	27.35	27.50	-0.4	2,818	-0.01%
2020/05/11	7	26.99	8	27.05	27.20	-1	2,698	-0.04%
2020/04/29	14	24.93	0	0.00	25.00	14	2,926	0.48%
2020/04/28	5.3	24.88	1	25.15	24.95	4.3	2,994	0.14%
2020/04/27	1	24.30	1	24.65	24.90	0	3,083	0.00%
2020/04/24	10	23.97	0	0.00	24.00	10	3,107	0.32%
2020/04/21	1	23.90	0	0.00	23.60	1	3,509	0.03%
2020/04/20	2	24.35	0	0.00	24.50	2	3,495	0.06%
2020/04/15	0	0.00	1	24.15	24.40	-1	3,667	-0.03%
2020/04/13	0	0.00	0.3	23.50	23.55	-0.3	3,712	-0.01%
2020/04/07	0	0.00	1	23.05	23.15	-1	4,070	-0.02%
2020/04/01	0.7	22.15	0	0.00	22.20	0.7	4,029	0.02%
2020/03/27	0	0.00	1	21.90	21.80	-1	4,025	-0.02%
2020/03/26	1	21.65	1	22.00	21.80	0	4,016	0.00%
2020/03/23	0	0.00	10	20.65	20.70	-10	3,969	-0.25%
2020/03/19	2	20.00	5	20.90	19.70	-3	3,930	-0.08%
2020/03/17	2	21.70	0	0.00	21.70	2	3,843	0.05%
2020/03/16	0	0.00	10	22.30	22.20	-10	3,825	-0.26%
2020/03/13	2	21.83	0	0.00	22.35	2	3,768	0.05%
2020/03/12	3	23.63	20	23.45	23.45	-17	3,674	-0.46%
2020/03/11	1	24.70	27	25.00	24.60	-26	3,549	-0.73%
2020/03/10	4	25.05	0	0.00	25.00	4	3,530	0.11%
2020/03/09	2	25.40	0	0.00	25.05	2	3,467	0.06%
2020/03/04	10	26.10	0	0.00	26.10	10	3,463	0.29%
2020/03/02	0	0.00	13	25.83	25.80	-13	3,465	-0.38%
2020/02/26	0	0.00	20	26.60	26.55	-20	3,373	-0.59%
2020/02/25	15	26.39	0	0.00	26.30	15	3,311	0.45%
2020/02/24	2	27.00	0	0.00	26.75	2	3,251	0.06%
2020/02/20	20	27.80	0	0.00	27.75	20	3,208	0.62%
2020/02/19	16	27.20	0	0.00	27.50	16	3,185	0.50%
2020/02/18	28	27.46	0	0.00	27.40	28	3,155	0.89%
2020/02/17	54	27.67	0	0.00	28.05	54	3,170	1.70%
2020/02/07	1	28.45	0	0.00	28.40	1	2,903	0.03%
2020/02/06	0	0.00	10	29.25	28.70	-10	2,842	-0.35%
2020/02/05	1	27.60	0	0.00	27.80	1	2,690	0.04%
2020/02/03	0.1	26.80	6	26.67	26.90	-5.9	2,527	-0.23%
2020/01/31	1	27.45	0	0.00	27.05	1	2,446	0.04%
2020/01/30	1	26.45	50	26.62	26.45	-49	2,344	-2.09%
2020/01/20	1	27.70	0	0.00	27.75	1	2,227	0.04%
2020/01/17	8	28.05	8	27.85	27.15	0	2,170	0.00%
2020/01/16	25	26.23	55	27.62	27.85	-30	2,020	-1.48%
2020/01/13	0	0.00	1	25.90	25.95	-1	1,732	-0.06%
2020/01/10	1	26.05	0	0.00	26.00	1	1,698	0.06%
2020/01/09	0	0.00	1	26.45	26.45	-1	1,620	-0.06%
2020/01/08	10	25.00	1	25.30	25.15	9	1,500	0.60%
2020/01/07	61	25.34	0	0.00	25.45	61	1,445	4.22%
2020/01/02	11.3	25.03	1	25.45	25.55	10.3	1,251	0.82%
2019/12/31	1.3	24.28	1	24.55	24.30	0.3	1,110	0.03%
2019/12/27	3	22.80	1	22.85	22.80	2	899	0.22%
2019/12/10	0	0.00	5	21.35	21.35	-5	666	-0.75%
2019/11/28	0	0.00	4	21.73	21.70	-4	601	-0.67%
2019/11/18	0	0.00	1	21.20	21.20	-1	634	-0.16%
2019/11/15	2	21.35	0	0.00	21.25	2	636	0.31%
2019/11/14	3.2	21.30	0	0.00	21.35	3.2	623	0.51%
2019/11/13	0.5	20.75	0	0.00	20.85	0.5	568	0.09%
2019/10/22	5	20.30	0	0.00	20.40	5	576	0.87%
2019/10/21	1	20.45	0	0.00	20.45	1	567	0.18%
2019/10/08	0.3	20.10	0	0.00	20.10	0.3	580	0.05%
2019/10/02	10	20.15	0	0.00	20.15	10	591	1.69%
2019/09/12	3	20.30	0	0.00	20.30	3	677	0.44%
2019/08/27	1	20.75	0	0.00	20.85	1	674	0.15%
2019/08/19	0	0.00	38	21.01	21.00	-38	699	-5.43%
2019/08/14	9	21.20	66	21.20	21.10	-57	711	-8.01%
2019/08/13	0	0.00	37	20.95	20.95	-37	731	-5.06%
2019/08/05	0	0.00	20	20.70	20.85	-20	853	-2.34%
2019/07/12	152	21.35	0	0.00	21.35	152	915	16.61%	大買/鉅額交易
2019/05/23	10	20.65	0	0.00	20.65	10	799	1.25%
2019/05/15	0	0.00	5	21.10	21.00	-5	703	-0.71%
2019/05/13	0	0.00	15	21.48	21.25	-15	668	-2.24%
2019/04/30	0	0.00	1	20.75	20.80	-1	518	-0.19%
2019/04/25	0.1	20.85	0	0.00	20.95	0.1	499	0.03%
2019/04/08	0	0.00	10	20.75	20.70	-10	399	-2.50%
2019/02/26	0	0.00	5	20.50	20.55	-5	424	-1.18%
2019/02/20	0	0.00	5	20.35	20.40	-5	397	-1.26%
2019/01/04	5	19.05	0	0.00	19.05	5	600	0.83%
2018/12/27	8	19.20	0	0.00	19.05	8	728	1.10%
2018/12/26	20	19.10	0	0.00	19.05	20	876	2.28%
2018/12/25	5	19.20	0	0.00	19.05	5	892	0.56%
2018/12/22	4	19.45	3	19.45	19.50	1	873	0.11%
2018/12/21	10	19.45	0	0.00	19.40	10	880	1.14%
2018/12/20	0	0.00	4	19.70	19.50	-4	875	-0.46%
2018/11/15	0	0.00	3	20.30	20.30	-3	1,051	-0.29%
2018/11/08	0	0.00	1	20.60	20.60	-1	1,038	-0.10%
2018/11/07	2	20.65	2	20.75	20.60	0	1,041	0.00%
2018/11/01	11	20.20	0	0.00	20.30	11	1,075	1.02%
2018/10/31	6	20.28	0	0.00	20.30	6	1,076	0.56%
2018/10/29	0	0.00	38	19.74	19.95	-38	1,069	-3.55%
2018/10/25	0	0.00	10	20.00	20.00	-10	1,059	-0.94%
2018/10/22	21	20.63	0	0.00	20.65	21	1,056	1.99%
2018/10/17	1	20.80	0	0.00	20.55	1	1,053	0.09%
2018/10/15	2	20.90	0	0.00	20.70	2	1,073	0.19%
2018/10/11	0	0.00	2	20.40	20.15	-2	1,099	-0.18%
2018/10/09	1	21.25	5	20.95	20.85	-4	1,090	-0.37%
2018/10/04	11	21.53	0	0.00	21.65	11	1,037	1.06%
2018/09/20	0	0.00	15	20.70	20.70	-15	1,032	-1.45%
2018/09/13	15	19.95	0	0.00	20.00	15	1,029	1.46%
2018/08/24	0	0.00	3	21.25	21.30	-3	1,117	-0.27%
2018/05/11	0	0.00	10	21.20	21.20	-10	2,409	-0.42%
2018/05/09	1	20.95	0	0.00	20.85	1	2,387	0.04%
2018/05/04	2	20.80	0	0.00	20.80	2	2,406	0.08%
2018/04/13	3	22.32	0	0.00	22.40	3	2,328	0.13%
2018/04/12	2	22.60	4	22.69	22.85	-2	2,309	-0.09%
2018/04/11	6	23.50	6	23.00	23.30	0	2,292	0.00%
2018/04/10	0	0.00	10	23.90	22.80	-10	2,251	-0.44%
2018/04/09	1	24.55	5	23.45	24.40	-4	2,110	-0.19%
2018/04/03	5	22.45	23	22.40	22.70	-18	1,772	-1.02%
2018/03/30	23	22.20	7	22.56	22.00	16	1,650	0.97%
2018/03/29	1	21.10	2	21.45	21.60	-1	1,451	-0.07%
2018/03/15	0	20.50	0	0.00	20.50	0	1,972	0.00%
2018/01/18	6	22.15	0	0.00	22.10	6	3,056	0.20%
2018/01/17	0	0.00	5	22.43	22.40	-5	3,080	-0.16%
2018/01/11	1	21.60	0	0.00	21.75	1	3,218	0.03%
2018/01/10	0	0.00	3	22.05	21.90	-3	3,220	-0.09%
2018/01/09	1	22.15	0	0.00	22.25	1	3,212	0.03%
2018/01/08	1	22.35	0	0.00	22.20	1	3,341	0.03%
2018/01/03	5	22.50	0	0.00	22.45	5	3,390	0.15%
2018/01/02	2	22.55	1	22.25	22.60	1	3,400	0.03%