中興電 (1513)-玉山-左營券商分點個股進出

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

中興電

(1513)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.2	165.81	13.5	165.28	165.00	-13.3	49,386	-0.03%
2024/05/21	2.1	167.79	2.1	169.00	167.50	0	49,850	0.00%
2024/05/20	2.6	170.43	2	170.25	169.50	0.6	50,543	0.00%
2024/05/17	9	169.50	8.2	168.16	170.50	0.8	50,957	0.00%
2024/05/16	12.7	169.44	8.4	169.56	169.00	4.3	51,868	0.01%
2024/05/15	33.4	168.81	22.1	169.89	168.00	11.3	52,426	0.02%
2024/05/14	39.7	168.57	34	167.84	167.00	5.7	52,511	0.01%
2024/05/13	36.9	170.42	55.5	169.22	167.50	-18.6	52,430	-0.04%
2024/05/10	12.1	178.59	10.5	178.76	178.00	1.6	52,537	0.00%
2024/05/09	16.1	179.97	24.1	180.54	179.50	-8	52,796	-0.02%
2024/05/08	37.7	183.23	28.1	182.83	184.00	9.6	52,697	0.02%
2024/05/07	30	178.48	14.3	178.23	180.00	15.7	52,419	0.03%
2024/05/06	7.6	176.30	8.3	176.18	177.50	-0.7	52,282	0.00%
2024/05/03	19.4	181.14	25.2	179.19	178.50	-5.8	52,072	-0.01%
2024/05/02	36.8	183.95	40.2	182.44	181.50	-3.4	51,753	-0.01%
2024/04/30	13.7	183.67	24.3	184.26	184.00	-10.6	51,643	-0.02%
2024/04/29	17.5	186.29	44.1	186.57	186.00	-26.6	51,533	-0.05%
2024/04/26	27.2	192.61	41.1	190.51	188.50	-13.9	51,334	-0.03%
2024/04/25	28.2	191.67	28	191.70	191.00	0.2	51,103	0.00%
2024/04/24	39.4	192.35	32.7	192.69	194.50	6.7	50,876	0.01%
2024/04/23	49.6	188.15	47.4	188.46	188.50	2.2	50,409	0.00%
2024/04/22	73	194.77	50.4	190.83	185.00	22.6	49,867	0.05%
2024/04/19	91.3	200.44	116.1	198.18	197.50	-24.8	49,722	-0.05%	大賣/
2024/04/18	114.3	209.49	130.6	207.38	203.50	-16.3	48,651	-0.03%	大買/大賣/
2024/04/17	88.3	202.74	87.5	206.06	209.50	0.9	47,241	0.00%
2024/04/16	70.4	194.38	65.9	192.94	190.50	4.5	46,063	0.01%
2024/04/15	352.3	204.74	354.9	199.89	203.00	-2.5	45,031	-0.01%	大買/大賣/
2024/04/12	90.7	201.93	83.7	204.48	212.00	7	43,106	0.02%
2024/04/11	53.3	191.64	94.9	191.97	193.00	-41.6	41,192	-0.10%
2024/04/10	54.9	185.01	43.9	181.41	183.00	11	39,715	0.03%
2024/04/09	70.9	184.62	35	185.48	185.00	35.8	38,905	0.09%
2024/04/08	21.9	181.55	15.1	182.43	182.00	6.8	37,888	0.02%
2024/04/03	4.1	178.76	4.3	178.38	178.50	-0.2	37,537	0.00%
2024/04/02	10.7	177.95	29.3	178.55	178.50	-18.6	37,896	-0.05%
2024/04/01	37.3	180.15	23.2	180.42	177.50	14.1	37,647	0.04%
2024/03/29	21	178.18	23	177.06	179.50	-2.1	37,363	-0.01%
2024/03/28	53.9	179.08	35.3	179.09	177.00	18.6	37,041	0.05%
2024/03/27	73.7	182.84	101	179.42	176.00	-27.3	36,624	-0.07%	大賣/
2024/03/26	87	191.99	98.8	190.35	187.00	-11.8	35,782	-0.03%
2024/03/25	51.1	184.01	70.5	186.16	185.00	-19.4	34,312	-0.06%
2024/03/22	52.5	181.12	71.8	181.13	177.50	-19.3	33,672	-0.06%
2024/03/21	80.2	183.00	85.4	182.39	181.50	-5.2	33,132	-0.02%
2024/03/20	66.5	177.70	49.5	177.95	177.00	17	32,525	0.05%
2024/03/19	67.6	181.16	45.2	181.29	180.00	22.5	32,176	0.07%
2024/03/18	40.4	178.21	88.7	176.82	178.50	-48.3	31,332	-0.15%
2024/03/15	74.1	169.71	51.2	171.13	169.50	22.9	30,161	0.08%
2024/03/14	89.7	171.45	59.2	172.88	173.00	30.5	29,428	0.10%
2024/03/13	107.6	176.64	72.8	176.36	173.50	34.8	28,573	0.12%	大買/
2024/03/12	65	169.62	76.3	169.10	170.00	-11.3	27,673	-0.04%
2024/03/11	24.3	162.80	10.1	163.60	164.50	14.2	27,174	0.05%
2024/03/08	34.4	164.49	36.6	162.81	161.50	-2.3	27,954	-0.01%
2024/03/07	33.9	170.91	34.6	169.90	171.00	-0.7	27,655	0.00%
2024/03/06	19.3	171.47	23.1	172.61	174.00	-3.8	27,315	-0.01%
2024/03/05	64.9	170.88	52.1	172.12	169.00	12.8	26,916	0.05%
2024/03/04	70.1	168.62	50.9	167.80	167.00	19.2	26,085	0.07%
2024/03/01	93.4	175.13	69.8	170.72	171.00	23.6	25,637	0.09%
2024/02/29	56.4	164.20	63.2	167.70	171.00	-6.8	25,071	-0.03%
2024/02/27	101.7	155.55	471	156.16	155.50	-369.3	24,554	-1.50%	大買/大賣/鉅額交易
2024/02/26	57.4	152.20	63.7	154.48	153.00	-6.3	23,116	-0.03%
2024/02/23	41	141.35	50.1	142.64	143.00	-9.1	21,278	-0.04%
2024/02/22	13.3	133.34	15.8	133.82	133.50	-2.5	20,025	-0.01%
2024/02/21	383.7	132.50	35.5	132.40	132.50	348.2	19,435	1.79%	大買/鉅額交易
2024/02/20	19.8	129.55	19.1	127.10	128.00	0.7	18,717	0.00%
2024/02/19	47.6	131.66	31.2	131.71	129.50	16.4	18,222	0.09%
2024/02/16	11.3	127.65	16.5	127.11	129.00	-5.3	17,327	-0.03%
2024/02/15	17.1	120.68	3.5	121.79	120.50	13.6	16,675	0.08%
2024/02/05	12.8	123.88	3.4	122.56	122.50	9.4	16,458	0.06%
2024/02/02	11.7	127.57	31	127.86	124.50	-19.2	16,382	-0.12%
2024/02/01	8.7	123.02	39.4	121.83	126.00	-30.7	15,842	-0.19%
2024/01/31	4.3	117.85	2	119.50	119.50	2.3	15,471	0.01%
2024/01/30	2	119.75	0.1	119.50	118.50	2	15,427	0.01%
2024/01/29	0	120.19	3.2	120.50	120.50	-3.2	15,401	-0.02%
2024/01/26	0.2	119.09	0	0.00	119.00	0.2	15,358	0.00%
2024/01/25	6.6	118.84	0.5	119.50	118.00	6.1	15,376	0.04%
2024/01/24	3.9	120.35	12	120.17	119.50	-8.1	15,377	-0.05%
2024/01/23	14.1	120.93	6.1	121.00	120.50	8	15,353	0.05%
2024/01/22	10.2	116.16	2.3	117.78	118.50	7.9	15,229	0.05%
2024/01/19	1.5	115.84	1	115.50	115.50	0.5	15,158	0.00%
2024/01/18	1	115.02	2.5	115.20	115.50	-1.5	15,123	-0.01%
2024/01/17	10.1	115.73	2	117.00	115.00	8.1	15,100	0.05%
2024/01/16	1	120.45	15	120.50	118.50	-14	15,014	-0.09%
2024/01/15	40.1	122.99	18.3	122.93	121.50	21.8	14,985	0.15%
2024/01/12	23.2	120.59	10.1	120.65	120.50	13.1	14,450	0.09%
2024/01/11	3	119.17	6.3	118.52	119.00	-3.3	14,280	-0.02%
2024/01/10	2	119.50	2.1	120.22	119.50	-0.1	14,256	0.00%
2024/01/09	13.3	119.70	10	120.00	120.00	3.3	14,231	0.02%
2024/01/08	1	119.50	5	119.50	118.00	-4	14,041	-0.03%
2024/01/05	0.2	118.75	2	118.50	119.50	-1.8	13,983	-0.01%
2024/01/04	2	117.77	0	0.00	118.50	2	13,953	0.01%
2024/01/03	2	119.75	3.2	118.88	120.00	-1.2	13,844	-0.01%
2024/01/02	7	118.71	11	118.59	119.00	-4	13,740	-0.03%
2023/12/29	7.6	115.92	16.1	115.72	116.50	-8.5	13,628	-0.06%
2023/12/28	24.9	119.40	3	120.50	119.00	21.9	13,402	0.16%
2023/12/27	1.2	116.54	0	0.00	116.00	1.2	13,064	0.01%
2023/12/26	3	116.17	32	116.02	116.50	-29	13,137	-0.22%
2023/12/25	11.1	117.77	4	118.25	117.50	7.1	13,135	0.05%
2023/12/22	1.1	116.05	10	116.19	116.00	-8.9	13,138	-0.07%
2023/12/21	3	116.00	35.6	115.51	115.00	-32.6	13,158	-0.25%
2023/12/20	2	117.00	1	117.50	117.50	1	13,256	0.01%
2023/12/19	5.3	118.04	9.9	117.89	117.00	-4.6	13,432	-0.03%
2023/12/18	2.5	121.90	3.1	120.20	120.50	-0.6	13,267	0.00%
2023/12/15	5.3	124.47	4.4	123.18	122.00	0.9	13,270	0.01%
2023/12/14	12.1	125.45	10.5	124.90	125.00	1.6	12,954	0.01%
2023/12/13	27.1	127.23	7	125.64	124.50	20.1	12,770	0.16%
2023/12/12	10	126.25	3.2	126.53	125.00	6.8	12,593	0.05%
2023/12/11	12.1	126.28	32.6	124.70	126.00	-20.5	12,486	-0.16%
2023/12/08	23.2	126.76	15	126.20	126.00	8.1	12,323	0.07%
2023/12/07	38.6	130.14	38.2	129.80	126.50	0.4	12,095	0.00%
2023/12/06	42.8	128.51	65.5	127.69	126.50	-22.7	11,279	-0.20%
2023/12/05	72.8	128.50	74.7	128.27	129.50	-2	10,637	-0.02%
2023/12/04	11.4	124.30	40.7	125.05	126.50	-29.3	9,665	-0.30%
2023/12/01	11.2	121.72	13	122.00	120.50	-1.8	9,186	-0.02%
2023/11/30	11	122.18	14.4	121.68	121.50	-3.4	8,955	-0.04%
2023/11/29	22.1	122.04	12.6	121.08	121.00	9.5	8,700	0.11%
2023/11/28	45.6	122.23	43.1	122.59	124.00	2.5	8,670	0.03%
2023/11/27	57.2	121.06	66.5	120.74	119.00	-9.3	8,074	-0.12%
2023/11/24	28.3	111.45	70.3	115.29	117.00	-42	7,031	-0.60%
2023/11/22	1.5	102.50	1.3	102.62	102.50	0.2	6,087	0.00%
2023/11/20	0.5	103.01	1	102.50	102.50	-0.5	6,700	-0.01%
2023/11/17	0.1	103.50	0	0.00	104.00	0.1	6,811	0.00%
2023/11/16	0.3	103.00	1	103.00	103.00	-0.7	7,063	-0.01%
2023/11/15	2.1	103.50	3	103.67	103.50	-1	7,245	-0.01%
2023/11/14	1	101.00	1	102.00	102.00	0	7,559	0.00%
2023/11/13	0	0.00	1	101.00	101.00	-1	7,712	-0.01%
2023/11/10	0	0.00	17	102.62	102.50	-17	7,809	-0.22%
2023/11/09	2.4	100.04	0	0.00	99.30	2.4	7,914	0.03%
2023/11/08	5	101.30	2.3	101.06	100.50	2.7	8,173	0.03%
2023/11/07	0	0.00	7.3	102.21	102.50	-7.3	8,286	-0.09%
2023/11/06	0.2	102.00	1	101.50	100.50	-0.8	8,595	-0.01%
2023/11/03	0	0.00	0.2	98.30	98.30	-0.2	8,862	0.00%
2023/11/02	0	0.00	1	96.60	96.50	-1	9,014	-0.01%
2023/11/01	2	93.85	2	93.85	94.50	0	9,171	0.00%
2023/10/31	6.9	94.89	5.7	93.96	93.20	1.2	9,418	0.01%
2023/10/30	0.3	98.06	0	0.00	97.60	0.3	9,597	0.00%
2023/10/27	13.2	99.68	12	100.50	99.10	1.2	10,035	0.01%
2023/10/24	0.6	100.42	1	101.00	100.00	-0.4	11,195	0.00%
2023/10/23	3	100.33	4	100.05	99.90	-1	11,515	-0.01%
2023/10/20	16.4	97.12	3	95.97	96.20	13.4	12,125	0.11%
2023/10/19	6.2	98.23	3	98.03	98.10	3.2	12,985	0.02%
2023/10/18	8.3	99.53	6	99.90	99.00	2.3	15,240	0.02%
2023/10/17	9.3	100.56	1	101.00	100.00	8.3	15,255	0.05%
2023/10/16	5.4	101.54	3	101.83	102.50	2.4	15,299	0.02%
2023/10/13	17.5	102.90	0.5	103.00	102.50	17	15,899	0.11%
2023/10/12	0	0.00	2	106.00	106.00	-2	16,830	-0.01%
2023/10/11	4	106.00	2	105.75	105.00	2	17,571	0.01%
2023/10/06	5	106.10	5	106.50	106.50	0	17,839	0.00%
2023/10/05	1.1	108.45	6.6	108.91	108.00	-5.5	18,353	-0.03%
2023/10/04	3.5	106.07	1	107.50	106.00	2.5	18,485	0.01%
2023/10/03	8.1	108.74	4	108.75	107.50	4.1	18,637	0.02%
2023/10/02	0.1	108.11	8.2	108.87	109.00	-8.1	18,658	-0.04%
2023/09/28	0	0.00	15	106.27	107.50	-15	18,760	-0.08%
2023/09/27	10	106.10	2	105.75	106.00	8	18,958	0.04%
2023/09/26	2.5	106.60	11	106.77	106.50	-8.5	19,279	-0.04%
2023/09/25	4	105.51	18.6	105.85	106.50	-14.6	19,535	-0.07%
2023/09/22	27.1	102.35	11	102.14	102.00	16.1	19,807	0.08%
2023/09/21	13.2	98.86	4	98.83	98.70	9.2	19,786	0.05%
2023/09/20	8.5	99.96	1	100.00	100.50	7.5	20,212	0.04%
2023/09/19	1.1	102.41	6	102.00	101.00	-4.9	21,159	-0.02%
2023/09/18	11.7	101.75	7	102.07	101.50	4.7	21,570	0.02%
2023/09/15	3.3	104.21	1.2	103.41	103.50	2.1	21,917	0.01%
2023/09/14	2	104.01	1.1	103.55	104.00	0.9	22,855	0.00%
2023/09/13	17	102.32	3.5	102.42	103.00	13.5	24,493	0.06%
2023/09/12	10.7	103.26	15	102.10	104.00	-4.4	25,234	-0.02%
2023/09/11	15.2	105.15	10.1	105.70	103.50	5.1	25,422	0.02%
2023/09/08	6.3	106.76	1.1	107.05	107.00	5.2	25,417	0.02%
2023/09/07	41.5	108.96	2	109.25	108.50	39.5	25,460	0.16%
2023/09/06	3	110.83	4	110.75	110.50	-1	25,598	0.00%
2023/09/05	1	110.50	0.1	111.00	110.50	0.9	25,749	0.00%
2023/09/04	7	110.43	1	111.00	110.50	6	26,296	0.02%
2023/09/01	16.2	113.15	11.1	114.96	111.50	5.1	26,383	0.02%
2023/08/31	3.2	113.02	12	113.54	113.50	-8.8	26,307	-0.03%
2023/08/30	4.3	113.27	4	113.00	112.50	0.3	26,707	0.00%
2023/08/29	0.1	113.00	3	113.00	113.50	-2.9	27,595	-0.01%
2023/08/28	4	112.00	2	112.00	112.00	2	27,759	0.01%
2023/08/25	5.1	114.39	3	115.33	113.50	2.1	28,023	0.01%
2023/08/24	10.2	114.81	61.1	114.51	115.00	-50.9	28,049	-0.18%
2023/08/23	22	109.64	6	109.92	110.00	16	27,866	0.06%
2023/08/22	19.5	111.12	13	112.77	110.00	6.4	28,028	0.02%
2023/08/21	30	113.87	17.1	114.33	113.50	12.9	28,267	0.05%
2023/08/18	42.5	113.92	33.3	114.05	113.00	9.2	28,524	0.03%
2023/08/17	5.2	109.82	7.1	109.65	110.00	-1.9	29,040	-0.01%
2023/08/16	31.2	109.48	8	109.75	110.50	23.2	30,136	0.08%
2023/08/15	2	111.75	17	111.71	111.50	-15	30,547	-0.05%
2023/08/14	35.3	109.68	42.3	108.77	108.50	-7	30,904	-0.02%
2023/08/11	7.1	115.27	16	116.06	114.50	-8.9	30,741	-0.03%
2023/08/10	31.7	115.02	21.5	115.51	114.00	10.2	30,744	0.03%
2023/08/09	52.7	116.65	25	116.74	116.00	27.6	30,557	0.09%
2023/08/08	8.2	114.77	8	115.44	115.00	0.2	30,456	0.00%
2023/08/07	5.4	115.33	3	115.33	116.50	2.4	30,508	0.01%
2023/08/04	16	114.56	42.1	114.55	116.00	-26.1	30,557	-0.09%
2023/08/02	18.3	112.43	16.5	112.95	110.50	1.8	30,912	0.01%
2023/08/01	28.7	114.44	40	114.66	114.00	-11.3	31,242	-0.04%
2023/07/31	27.2	117.59	21.5	116.88	117.00	5.8	31,031	0.02%
2023/07/28	11.8	112.07	10	112.00	112.50	1.8	30,730	0.01%
2023/07/27	18.2	110.64	8.8	110.95	110.50	9.4	30,849	0.03%
2023/07/26	22.5	109.14	20	108.60	108.00	2.5	31,164	0.01%
2023/07/25	20.1	110.16	32.3	110.59	111.50	-12.2	30,943	-0.04%
2023/07/24	74.1	106.46	79.6	108.08	106.00	-5.5	30,413	-0.02%
2023/07/21	92.2	110.09	97.7	110.76	112.50	-5.4	29,560	-0.02%
2023/07/20	6	110.50	4.1	110.50	110.50	1.9	27,579	0.01%
2023/07/19	14.5	122.50	4	122.50	122.50	10.5	27,680	0.04%
2023/07/18	32.7	138.13	35.3	137.94	136.00	-2.6	27,923	-0.01%
2023/07/17	78.5	143.36	59.8	142.96	141.00	18.7	27,568	0.07%
2023/07/14	74.6	136.74	63.1	136.57	137.50	11.5	26,769	0.04%
2023/07/13	50.1	134.05	61	133.82	134.00	-10.9	26,358	-0.04%
2023/07/12	23	135.09	57.3	135.14	135.00	-34.3	26,624	-0.13%
2023/07/11	6.1	132.75	26	133.06	132.50	-19.9	26,629	-0.07%
2023/07/10	8.1	132.06	5.1	131.71	131.50	3	27,644	0.01%
2023/07/07	35	129.68	10.2	129.61	129.50	24.9	29,020	0.09%
2023/07/06	11.1	130.87	5.2	131.31	131.00	6	30,136	0.02%
2023/07/05	13.2	131.99	17.2	132.49	130.50	-4	30,694	-0.01%
2023/07/04	40.2	135.23	9.7	135.06	134.50	30.6	30,911	0.10%
2023/07/03	20.5	137.66	14	137.79	138.00	6.4	30,585	0.02%
2023/06/30	30.2	134.34	48.1	135.11	137.00	-17.9	30,420	-0.06%
2023/06/29	5.1	130.40	8.7	130.39	132.00	-3.7	30,058	-0.01%
2023/06/28	38.7	129.57	18.2	129.98	129.00	20.5	29,950	0.07%
2023/06/27	67.5	135.92	45.1	135.85	132.00	22.3	29,588	0.08%
2023/06/26	7.3	133.35	16	134.00	133.50	-8.7	28,728	-0.03%
2023/06/21	28.2	132.09	19.5	131.48	132.50	8.7	28,415	0.03%
2023/06/20	30.2	133.31	52.7	132.84	132.00	-22.4	28,198	-0.08%
2023/06/19	94	130.56	48.3	129.82	128.50	45.7	27,496	0.17%
2023/06/16	10.2	121.45	64.6	125.41	128.00	-54.4	26,242	-0.21%
2023/06/15	14.2	115.36	43.4	114.73	116.50	-29.3	25,876	-0.11%
2023/06/14	9.1	113.00	23	114.00	112.50	-14	25,834	-0.05%
2023/06/13	13.5	111.99	7.6	112.87	113.00	5.9	26,087	0.02%
2023/06/12	22.1	112.09	7.7	111.87	112.00	14.4	26,193	0.06%
2023/06/09	16.3	114.82	21	115.14	114.50	-4.7	26,243	-0.02%
2023/06/08	69.3	117.37	53.2	117.05	115.50	16.2	26,403	0.06%
2023/06/07	20.2	114.13	12.1	114.92	115.50	8.1	26,307	0.03%
2023/06/06	11	113.68	20	113.60	113.50	-9	26,795	-0.03%
2023/06/05	37.5	116.85	25.5	117.22	115.00	12	27,143	0.04%
2023/06/02	31.6	119.18	61.4	118.31	117.00	-29.7	27,268	-0.11%
2023/06/01	20.2	114.48	12	114.75	113.50	8.2	26,580	0.03%
2023/05/31	16.4	114.20	15.1	114.66	114.50	1.3	26,685	0.00%
2023/05/30	19.2	112.07	9.2	112.61	112.00	10	26,711	0.04%
2023/05/29	24.3	114.01	9	113.84	113.50	15.3	26,795	0.06%
2023/05/26	22.2	112.16	17	111.71	112.00	5.2	26,934	0.02%
2023/05/25	102.3	114.31	39.1	114.28	112.50	63.2	27,119	0.23%	大買/
2023/05/24	18.1	112.00	13.5	111.81	112.50	4.6	27,238	0.02%
2023/05/23	119.3	116.10	38.2	116.20	114.00	81.1	27,844	0.29%	大買/
2023/05/22	60.3	115.48	101	115.66	117.00	-40.7	27,613	-0.15%
2023/05/19	52	109.90	16.4	110.09	109.00	35.7	27,075	0.13%
2023/05/18	38.3	108.39	27.5	108.40	108.00	10.8	27,176	0.04%
2023/05/17	10	105.70	9	106.28	105.00	1	28,152	0.00%
2023/05/16	8.2	104.88	5	104.30	105.00	3.2	28,366	0.01%
2023/05/15	4	104.25	38.2	104.86	104.50	-34.2	28,463	-0.12%
2023/05/12	9.2	102.56	8.1	102.20	104.50	1.1	28,779	0.00%
2023/05/11	9.2	102.56	8.1	102.20	101.00	1.1	29,244	0.00%
2023/05/10	2.1	104.04	63	104.88	106.00	-61	29,307	-0.21%
2023/05/09	67.8	105.82	66	104.25	103.50	1.7	29,207	0.01%
2023/05/08	16.5	110.29	116.5	110.31	110.50	-99.9	28,694	-0.35%	大賣/
2023/05/05	27.3	107.52	23	107.89	108.00	4.3	28,409	0.02%
2023/05/04	23.3	107.45	39.3	108.56	109.50	-16	28,632	-0.06%
2023/05/03	41.2	106.46	23	105.11	105.50	18.2	28,745	0.06%
2023/05/02	25.2	107.53	45	106.43	108.00	-19.8	29,213	-0.07%
2023/04/28	18.3	101.62	12	101.13	101.50	6.3	29,050	0.02%
2023/04/27	6	100.22	0	0.00	101.00	6	29,303	0.02%
2023/04/26	13.1	102.20	12.1	101.63	103.00	1	29,210	0.00%
2023/04/25	34.2	104.30	26	104.31	102.50	8.2	29,185	0.03%
2023/04/24	24	104.73	11	105.18	105.00	13	29,020	0.04%
2023/04/21	32.5	103.93	21.3	102.77	102.50	11.2	29,141	0.04%
2023/04/20	18.7	107.41	8.5	108.79	105.50	10.2	29,050	0.04%
2023/04/19	20.6	108.71	16	107.84	108.00	4.6	29,152	0.02%
2023/04/18	88.5	110.04	27	108.98	109.00	61.5	29,337	0.21%
2023/04/17	149.4	108.13	45	109.30	109.00	104.4	29,711	0.35%	大買/鉅額交易
2023/04/14	60.3	107.39	20.7	106.05	105.50	39.6	30,650	0.13%
2023/04/13	80.6	110.33	96.1	109.31	108.00	-15.5	31,030	-0.05%
2023/04/12	83.4	113.30	122.3	114.11	115.00	-38.9	29,982	-0.13%	大賣/
2023/04/11	84.6	106.04	226.1	107.17	108.00	-141.5	28,569	-0.50%	大賣/鉅額交易
2023/04/10	48.2	100.15	87	99.70	101.50	-38.7	27,451	-0.14%
2023/04/07	31.2	97.88	8.6	98.00	96.80	22.6	27,042	0.08%
2023/04/06	0.2	95.30	0	0.00	95.70	0.2	26,696	0.00%
2023/03/31	20.4	94.81	2	94.50	94.60	18.4	26,774	0.07%
2023/03/30	1	94.60	7.3	95.95	96.00	-6.3	26,767	-0.02%
2023/03/29	6	94.60	9	95.60	94.70	-3	26,888	-0.01%
2023/03/28	2.3	94.63	16.1	94.25	94.80	-13.8	27,207	-0.05%
2023/03/27	7.5	94.92	6.7	95.42	94.50	0.8	27,414	0.00%
2023/03/24	6	96.08	15.1	95.98	95.90	-9.1	27,702	-0.03%
2023/03/23	8.2	97.19	2.2	96.33	95.90	6	28,349	0.02%
2023/03/22	38.4	98.39	3	97.77	97.00	35.4	28,665	0.12%
2023/03/21	39	100.19	27.5	99.34	98.50	11.5	28,670	0.04%
2023/03/20	14.4	97.70	59.5	97.13	98.80	-45.1	28,472	-0.16%
2023/03/17	44.1	94.25	38	94.53	94.90	6.1	28,219	0.02%
2023/03/16	38.5	92.94	73.1	92.44	93.20	-34.6	28,177	-0.12%
2023/03/15	57.5	95.61	31.2	96.04	95.00	26.3	28,284	0.09%
2023/03/14	126.6	96.43	60	95.88	94.70	66.6	29,368	0.23%	大買/
2023/03/13	31.5	95.70	8	95.29	95.50	23.5	29,706	0.08%
2023/03/10	36.6	97.10	21	96.51	96.90	15.6	30,663	0.05%
2023/03/09	36.2	99.95	17.5	98.10	100.50	18.7	30,515	0.06%
2023/03/08	46.2	100.35	51	100.31	100.50	-4.8	30,102	-0.02%
2023/03/07	91.2	98.25	95.5	98.74	98.50	-4.3	29,772	-0.01%
2023/03/06	10	96.06	21	96.68	97.00	-11	29,510	-0.04%
2023/03/03	117.1	96.80	49.1	96.05	94.60	68.1	29,941	0.23%	大買/
2023/03/02	83	96.75	59.5	96.20	96.10	23.5	29,813	0.08%
2023/03/01	15.5	95.37	60	94.90	96.50	-44.5	29,532	-0.15%
2023/02/24	11.3	95.44	9.4	96.23	94.90	1.9	29,498	0.01%
2023/02/23	65.5	95.76	97.1	96.14	95.70	-31.6	29,418	-0.11%
2023/02/22	116.7	94.97	84.4	94.39	94.20	32.3	29,235	0.11%	大買/
2023/02/21	81.4	94.49	31.7	95.27	96.40	49.8	29,050	0.17%
2023/02/20	66.7	90.93	62.2	92.00	92.10	4.5	28,150	0.02%
2023/02/17	19.3	88.72	19.2	89.83	90.70	0	27,666	0.00%
2023/02/16	92.2	87.74	80.1	88.04	87.80	12.1	27,018	0.04%
2023/02/15	258.8	87.45	203.1	88.49	86.50	55.6	26,505	0.21%	大買/大賣/
2023/02/14	63.4	83.51	88.4	84.24	84.10	-25	25,066	-0.10%
2023/02/13	6.1	82.05	23	82.59	83.00	-16.9	24,737	-0.07%
2023/02/10	72.1	83.15	56	82.41	81.90	16.1	24,572	0.07%
2023/02/09	103.5	81.83	125.5	82.21	82.00	-22.1	24,140	-0.09%	大買/大賣/
2023/02/08	46.6	80.36	3.1	80.21	79.20	43.5	23,532	0.18%
2023/02/07	7	78.90	31	78.83	79.20	-24	23,300	-0.10%
2023/02/06	31.4	78.81	3	78.73	78.40	28.4	23,265	0.12%
2023/02/03	17.5	78.48	4.2	78.32	78.10	13.3	23,280	0.06%
2023/02/02	87.6	80.81	101	80.57	79.80	-13.4	23,012	-0.06%	大賣/
2023/02/01	75.4	80.84	83.5	80.09	80.20	-8.1	22,598	-0.04%
2023/01/31	60.3	78.92	49.3	79.31	81.00	11	22,175	0.05%
2023/01/30	35.7	74.02	44	75.03	75.50	-8.3	21,424	-0.04%
2023/01/17	30.3	73.06	18.2	73.20	73.10	12.1	21,062	0.06%
2023/01/16	6	71.48	10.1	71.00	71.60	-4.1	20,731	-0.02%
2023/01/13	15.1	71.27	34	70.86	70.60	-18.9	20,671	-0.09%
2023/01/12	11.2	71.68	14	71.76	71.20	-2.9	20,626	-0.01%
2023/01/11	7.1	73.34	11	73.52	72.00	-3.9	20,520	-0.02%
2023/01/10	29	72.40	24	72.23	72.40	5	20,260	0.02%
2023/01/09	33	72.70	29	72.83	73.20	4	20,082	0.02%
2023/01/06	56.2	71.69	45.6	71.82	72.70	10.6	19,803	0.05%
2023/01/05	54.1	72.85	41.2	72.50	71.90	12.9	19,569	0.07%
2023/01/04	123.3	74.64	127.7	74.90	74.00	-4.4	18,947	-0.02%	大買/大賣/
2023/01/03	116.4	70.02	143	70.32	72.10	-26.6	17,477	-0.15%	大買/大賣/
2022/12/30	19	67.68	7	67.36	67.20	12	16,587	0.07%
2022/12/29	10	65.93	8.1	66.04	67.00	1.9	16,476	0.01%
2022/12/28	5	67.90	12	67.58	67.00	-7	16,418	-0.04%
2022/12/27	39.3	67.54	32	67.11	67.40	7.3	16,377	0.04%
2022/12/26	12	67.00	15	66.71	66.50	-3	16,059	-0.02%
2022/12/23	13	66.29	9	66.29	66.00	4	16,020	0.03%
2022/12/22	3	66.07	12	66.26	65.90	-9	15,969	-0.06%
2022/12/21	3.1	65.39	21.2	65.74	65.50	-18.1	15,986	-0.11%
2022/12/20	34.1	65.08	81	64.86	64.00	-47	15,893	-0.30%
2022/12/19	15	66.15	13	66.10	66.00	2	15,688	0.01%
2022/12/16	66	68.34	5	68.08	68.30	61	15,539	0.39%
2022/12/15	28.5	67.43	47	68.06	68.50	-18.5	15,149	-0.12%
2022/12/14	9.3	65.93	28.2	65.86	66.50	-18.9	14,477	-0.13%
2022/12/13	24.4	65.22	63	65.35	63.60	-38.6	14,285	-0.27%
2022/12/12	28.3	64.56	12	64.45	64.00	16.3	14,425	0.11%
2022/12/09	7.1	63.75	6	64.37	63.70	1.1	14,465	0.01%
2022/12/08	2.5	63.13	2	63.00	63.10	0.5	14,355	0.00%
2022/12/07	30	63.55	14.1	63.96	62.80	16	14,172	0.11%
2022/12/06	69.3	65.84	53	65.81	64.50	16.3	13,764	0.12%
2022/12/05	62	65.01	37	64.97	64.80	25	12,633	0.20%
2022/12/02	14.5	62.82	52.2	63.99	65.20	-37.7	12,341	-0.31%
2022/12/01	2.4	59.61	14.2	60.04	59.30	-11.9	11,167	-0.11%
2022/11/30	8	58.68	19	58.75	58.90	-11	11,006	-0.10%
2022/11/29	16	58.12	6.2	58.09	57.90	9.8	10,836	0.09%
2022/11/28	8.1	57.65	4	57.88	58.50	4.1	10,752	0.04%
2022/11/25	46.8	57.77	69.4	57.84	57.20	-22.6	10,536	-0.21%
2022/11/24	4.4	55.83	16	56.09	55.80	-11.6	10,090	-0.11%
2022/11/23	8.4	54.95	6	54.95	54.60	2.4	10,199	0.02%
2022/11/22	44	55.43	19.1	55.50	55.10	24.9	10,247	0.24%
2022/11/21	19.6	55.29	24	55.93	55.70	-4.5	10,152	-0.04%
2022/11/18	9.4	54.36	1	54.30	54.20	8.4	10,005	0.08%
2022/11/17	9.6	54.21	14	54.76	55.40	-4.4	9,856	-0.04%
2022/11/16	4	52.35	5	52.50	52.20	-1	9,646	-0.01%
2022/11/15	2	52.85	23	53.43	53.20	-21	9,931	-0.21%
2022/11/14	13	52.32	3	52.67	52.50	10	10,096	0.10%
2022/11/11	5.1	51.63	7	51.94	51.70	-1.9	10,244	-0.02%
2022/11/10	4	51.50	1	52.60	51.80	3	10,364	0.03%
2022/11/09	0	53.20	0	0.00	53.10	0	10,932	0.00%
2022/11/08	11	53.33	1	53.50	52.90	10	11,144	0.09%
2022/11/07	5	53.16	3	53.43	53.50	2	11,328	0.02%
2022/11/04	23.4	52.96	23	52.92	53.00	0.4	11,785	0.00%
2022/11/03	0	0.00	0.1	52.20	52.80	-0.1	12,344	0.00%
2022/11/02	2	52.10	10	52.00	52.20	-8	12,540	-0.06%
2022/11/01	1.4	52.40	2	50.41	52.40	-0.6	12,539	0.00%
2022/10/31	0	0.00	2	49.70	49.40	-2	12,488	-0.02%
2022/10/28	6	49.75	2.1	50.02	49.05	3.9	12,647	0.03%
2022/10/27	0	50.60	0	0.00	50.70	0	12,840	0.00%
2022/10/26	1	50.20	0	0.00	50.00	1	13,071	0.01%
2022/10/25	3	51.14	3	51.40	51.10	0	13,337	0.00%
2022/10/24	0	0.00	1	53.60	52.00	-1	14,101	-0.01%
2022/10/21	3	52.80	3	52.50	52.10	0	14,806	0.00%
2022/10/20	11	52.86	11.1	52.70	52.80	-0.1	14,905	0.00%
2022/10/19	5	54.30	1	54.20	54.20	4	14,966	0.03%
2022/10/17	2.1	53.77	0	0.00	54.50	2.1	15,381	0.01%
2022/10/14	1.4	55.57	1	56.20	55.40	0.4	15,541	0.00%
2022/10/13	1.2	53.65	0	0.00	53.20	1.2	15,544	0.01%
2022/10/12	1.3	55.40	0	0.00	56.10	1.3	15,480	0.01%
2022/10/11	1.3	56.58	1	56.30	56.40	0.3	15,523	0.00%
2022/10/07	3.1	57.53	5	58.00	57.10	-1.9	15,900	-0.01%
2022/10/06	0.1	57.50	0	0.00	57.50	0.1	16,073	0.00%
2022/10/05	2	57.45	2	57.75	57.00	0	16,339	0.00%
2022/10/04	5	56.76	3	57.07	57.20	2	16,400	0.01%
2022/10/03	0	56.70	2	56.20	56.20	-2	16,561	-0.01%
2022/09/30	0.1	56.33	1	56.10	56.90	-0.9	16,874	-0.01%
2022/09/29	5.1	58.05	3	57.73	57.00	2.1	17,211	0.01%
2022/09/28	5	58.86	2.2	57.68	57.60	2.8	17,426	0.02%
2022/09/27	3	60.33	3	60.83	60.90	0	17,803	0.00%
2022/09/26	58.3	61.63	1.4	60.89	60.60	56.9	18,300	0.31%
2022/09/23	23	64.80	7	64.53	63.80	16	19,012	0.08%
2022/09/22	5	65.42	37	66.27	66.60	-32	19,281	-0.17%
2022/09/21	13	65.53	1	67.00	65.40	12	19,677	0.06%
2022/09/20	35	65.41	73	66.23	66.30	-38	20,980	-0.18%
2022/09/19	14	65.51	21	66.51	64.20	-7	21,765	-0.03%
2022/09/16	44	65.68	25.1	65.77	64.50	19	21,976	0.09%
2022/09/15	10	66.40	6	66.60	66.00	4	21,874	0.02%
2022/09/14	5	65.66	4	65.75	65.80	1	21,968	0.00%
2022/09/13	1	66.90	15	66.42	66.10	-14	21,968	-0.06%
2022/09/12	6	65.93	3	66.57	66.00	3	21,911	0.01%
2022/09/08	6	66.22	39.2	66.38	66.90	-33.2	21,750	-0.15%
2022/09/07	2	63.90	3	63.83	63.80	-1	21,449	0.00%
2022/09/06	26.1	63.74	2.2	63.68	63.50	23.9	21,508	0.11%
2022/09/05	2	65.55	4	65.38	65.20	-2	21,382	-0.01%
2022/09/02	13.1	64.97	6	64.97	64.80	7.1	21,343	0.03%
2022/09/01	16	66.38	17	65.89	65.80	-1	21,248	0.00%
2022/08/31	17.1	66.66	19	67.05	66.20	-1.9	21,323	-0.01%
2022/08/30	16	65.91	17	65.92	66.30	-1	21,126	0.00%
2022/08/29	13	64.45	7	63.76	64.40	6	20,859	0.03%
2022/08/26	2.3	64.50	0.1	64.90	64.20	2.3	20,704	0.01%
2022/08/25	22	64.60	16.1	65.30	65.00	5.9	20,571	0.03%
2022/08/24	5.2	65.43	4	65.23	65.40	1.2	20,454	0.01%
2022/08/23	48	65.41	28.1	65.59	65.80	19.9	20,401	0.10%
2022/08/22	27	64.79	45.1	65.19	65.00	-18.1	20,372	-0.09%
2022/08/19	47.3	64.33	72.2	63.50	63.70	-24.9	19,978	-0.12%
2022/08/18	9	62.42	15	62.45	64.00	-6	19,698	-0.03%
2022/08/17	21	62.05	7	62.63	62.00	14	19,495	0.07%
2022/08/16	65	62.68	26	62.40	62.10	39	19,317	0.20%
2022/08/15	6.2	64.21	14	64.18	64.70	-7.9	18,711	-0.04%
2022/08/12	6	62.50	38.4	62.97	63.10	-32.4	18,500	-0.17%
2022/08/11	12.1	62.03	19	62.56	62.90	-6.9	18,272	-0.04%
2022/08/10	16.2	60.34	33.4	60.20	61.50	-17.2	17,823	-0.10%
2022/08/09	6	58.50	26	59.16	58.40	-20	17,220	-0.12%
2022/08/08	4	58.35	3	57.07	58.30	1	17,080	0.01%
2022/08/05	5	57.70	2	57.80	57.70	3	17,148	0.02%
2022/08/04	27.2	56.77	4	56.45	57.30	23.2	17,228	0.13%
2022/08/03	48	58.30	2.4	58.56	57.70	45.6	17,106	0.27%
2022/08/02	4	58.93	11	58.87	58.90	-7	16,927	-0.04%
2022/08/01	23	58.48	21	58.90	59.10	2	16,851	0.01%
2022/07/29	27.5	57.69	57	57.43	58.20	-29.5	16,566	-0.18%
2022/07/28	27.2	56.36	52.1	56.53	56.70	-24.9	15,807	-0.16%
2022/07/27	20	53.63	32	54.08	54.40	-12	15,127	-0.08%
2022/07/26	6	53.42	2	53.20	53.40	4	15,289	0.03%
2022/07/25	36	53.14	10	53.21	52.90	26	15,443	0.17%
2022/07/22	3.3	54.64	29	55.02	54.80	-25.7	15,678	-0.16%
2022/07/21	16.2	52.98	18	53.47	53.90	-1.8	15,833	-0.01%
2022/07/20	3	54.07	4	54.00	54.10	-1	16,130	-0.01%
2022/07/19	3	54.87	2	55.20	54.60	1	16,269	0.01%
2022/07/18	2	54.50	1	54.50	54.60	1	16,315	0.01%
2022/07/15	33	54.44	10	54.44	54.00	23	16,492	0.14%
2022/07/14	9	54.71	16	55.46	56.40	-7	16,753	-0.04%
2022/07/13	11	55.25	10	55.30	54.80	1	17,209	0.01%
2022/07/12	9	54.34	7	54.33	54.10	2	17,341	0.01%
2022/07/11	1	54.31	5	54.34	55.00	-4	18,146	-0.02%
2022/07/08	22.1	54.84	12	55.05	54.20	10.1	18,223	0.06%
2022/07/07	14	54.18	16.1	55.14	55.50	-2.1	17,929	-0.01%
2022/07/06	5	55.02	8	55.04	54.10	-3	17,590	-0.02%
2022/07/05	21	55.40	14	55.64	54.70	7	17,415	0.04%
2022/07/04	40	54.57	48	54.84	55.60	-8	16,970	-0.05%
2022/07/01	73	56.04	76	56.37	55.50	-3	16,541	-0.02%
2022/06/30	22	55.20	34	55.39	55.10	-12	15,706	-0.08%
2022/06/29	120.1	55.59	132	54.79	54.40	-11.9	15,419	-0.08%	大買/大賣/
2022/06/28	154	55.74	147	55.49	55.00	7	15,986	0.04%	大買/大賣/
2022/06/27	92	54.68	87	54.78	54.90	5	14,665	0.03%
2022/06/24	71.9	52.78	91	52.80	53.80	-19.1	13,696	-0.14%
2022/06/23	11	49.15	18	49.16	48.95	-7	13,228	-0.05%
2022/06/22	12	49.06	3	49.55	49.05	9	13,237	0.07%
2022/06/21	0	0.00	2	47.73	48.55	-2	13,481	-0.01%
2022/06/20	5	47.62	6	47.91	46.90	-1	13,750	-0.01%
2022/06/17	0	0.00	6	47.95	47.95	-6	14,125	-0.04%
2022/06/16	5.1	48.70	1	48.35	47.65	4.1	14,939	0.03%
2022/06/15	28.2	49.18	6.2	48.61	48.05	22	15,203	0.14%
2022/06/14	5	49.05	7	48.94	49.30	-2	15,377	-0.01%
2022/06/13	1	50.10	0	0.00	49.95	1	16,195	0.01%
2022/06/10	5	51.16	2.1	51.01	51.30	2.9	16,713	0.02%
2022/06/09	5	51.36	1	51.10	51.10	4	17,198	0.02%
2022/06/08	1	49.80	1	50.20	49.80	0	17,165	0.00%
2022/06/06	3	50.10	0	0.00	50.00	3	17,158	0.02%
2022/06/02	0	0.00	6	50.20	50.20	-6	17,196	-0.03%
2022/06/01	1	50.80	4	50.65	50.80	-3	17,172	-0.02%
2022/05/31	6	51.43	1	51.20	51.50	5	17,112	0.03%
2022/05/30	17	51.75	12	51.93	51.90	5	17,036	0.03%
2022/05/27	0	0.00	5	49.38	49.80	-5	16,810	-0.03%
2022/05/26	9.2	50.63	2	49.80	49.40	7.2	16,750	0.04%
2022/05/25	1	49.55	4	49.40	49.50	-3	16,661	-0.02%
2022/05/24	3	49.30	1	49.00	49.00	2	16,638	0.01%
2022/05/23	11	50.01	1.2	49.97	50.10	9.9	16,545	0.06%
2022/05/20	3.2	49.35	4.3	49.50	48.95	-1.1	16,469	-0.01%
2022/05/19	2.2	48.75	2	48.40	49.00	0.2	16,405	0.00%
2022/05/18	0	0.00	0.5	49.50	49.45	-0.5	16,350	0.00%
2022/05/17	1	49.65	0.3	49.67	49.75	0.8	16,270	0.00%
2022/05/16	2.1	48.83	2	49.20	49.45	0.1	16,202	0.00%
2022/05/13	7.2	47.80	6.1	48.94	48.75	1.1	16,067	0.01%
2022/05/12	0.1	46.75	11	47.14	46.35	-10.9	15,880	-0.07%
2022/05/11	1	48.45	3	48.57	48.05	-2	15,656	-0.01%
2022/05/10	0	0.00	2	50.20	49.50	-2	15,557	-0.01%
2022/05/09	9	50.13	3	50.05	50.00	6	15,465	0.04%
2022/05/06	7	52.33	11	52.10	51.80	-4	15,251	-0.03%
2022/05/05	6	53.08	5	52.66	52.40	1	15,171	0.01%
2022/05/04	2.1	52.30	9.1	52.41	52.60	-7	15,094	-0.05%
2022/05/03	12	52.83	4	52.63	52.50	8	14,998	0.05%
2022/04/29	12	54.94	0	0.00	54.40	12	14,716	0.08%
2022/04/28	21	56.72	24	56.83	55.60	-3	14,435	-0.02%
2022/04/27	14	56.89	11	56.89	57.00	3	13,926	0.02%
2022/04/26	9	56.17	14	56.79	56.40	-5	13,487	-0.04%
2022/04/25	14	54.84	1	54.00	54.10	13	12,923	0.10%
2022/04/22	0	0.00	2	56.80	56.50	-2	12,677	-0.02%
2022/04/21	12	56.59	17	56.81	56.30	-5	12,534	-0.04%
2022/04/20	28	57.48	28.2	57.49	57.60	-0.2	12,214	0.00%
2022/04/19	18	56.59	37.3	57.08	57.30	-19.3	11,523	-0.17%
2022/04/18	10	55.78	15	55.95	55.30	-5	10,878	-0.05%
2022/04/15	27	55.91	17.2	56.07	55.60	9.8	10,439	0.09%
2022/04/14	2.2	55.39	21	54.92	55.50	-18.8	9,471	-0.20%
2022/04/13	2	53.10	3	52.87	52.90	-1	9,118	-0.01%
2022/04/12	3	52.43	6	52.37	52.80	-3	9,096	-0.03%
2022/04/11	15	54.00	9	53.68	53.60	6	8,999	0.07%
2022/04/08	2	52.85	1	52.90	52.90	1	8,831	0.01%
2022/04/07	11	52.76	3	52.37	51.60	8	8,700	0.09%
2022/04/06	6	53.82	0	0.00	53.90	6	8,537	0.07%
2022/04/01	10	54.04	4.5	54.13	54.00	5.5	8,419	0.07%
2022/03/31	15	56.19	18.3	56.39	54.70	-3.3	8,231	-0.04%
2022/03/30	3	53.47	2	54.10	54.30	1	7,199	0.01%
2022/03/29	0	0.00	1	54.30	54.00	-1	7,173	-0.01%
2022/03/28	3	53.27	12	54.32	54.70	-9	7,042	-0.13%
2022/03/25	6	53.60	6	53.63	53.80	0	6,846	0.00%
2022/03/24	44.2	54.97	54	54.65	53.70	-9.8	6,702	-0.15%
2022/03/23	38	54.19	65	54.00	54.70	-27	6,272	-0.43%
2022/03/22	37	53.72	32	53.86	54.90	5	5,971	0.08%
2022/03/21	32	54.01	60	54.11	54.10	-28	5,535	-0.51%
2022/03/18	19.1	51.30	4.1	51.11	50.80	15	4,688	0.32%
2022/03/17	20	50.99	2.4	50.93	51.10	17.6	4,392	0.40%
2022/03/16	8.4	52.06	31.1	51.76	51.90	-22.7	4,011	-0.57%
2022/03/15	22.5	49.79	25	49.92	49.10	-2.5	3,156	-0.08%
2022/03/14	25	49.29	37.4	49.31	50.10	-12.4	2,651	-0.47%
2022/03/11	1	45.40	5	45.72	45.55	-4	2,123	-0.19%
2022/03/10	0	0.00	4	44.31	44.45	-4	1,991	-0.20%
2022/03/08	12	41.60	0	0.00	41.50	12	1,950	0.62%
2022/03/07	1	42.70	0	0.00	42.75	1	1,903	0.05%
2022/03/04	5	43.75	3	43.70	43.75	2	1,915	0.10%
2022/02/25	5.3	41.69	0	0.00	41.80	5.3	1,986	0.27%
2022/02/22	2	43.00	0	0.00	42.70	2	2,081	0.10%
2022/02/21	0	0.00	1	43.40	43.40	-1	2,121	-0.05%
2022/02/16	0	0.00	1	42.95	43.00	-1	2,365	-0.04%
2022/02/14	1	42.80	0	0.00	42.70	1	2,505	0.04%
2022/02/11	16	43.79	0	0.00	43.70	16	2,526	0.63%
2022/02/10	10	43.80	0	0.00	43.65	10	2,606	0.38%
2022/02/08	0.5	43.57	0	0.00	43.70	0.5	2,668	0.02%
2022/01/26	0.1	41.50	0	0.00	42.00	0.1	2,682	0.00%
2022/01/25	2	41.40	0	0.00	41.25	2	2,745	0.07%
2022/01/21	1	42.50	0	0.00	42.30	1	2,841	0.04%
2022/01/17	1	43.30	0	0.00	43.45	1	3,308	0.03%
2022/01/14	4	43.71	0	0.00	43.50	4	3,482	0.12%
2022/01/13	2	44.10	0	0.00	44.25	2	4,141	0.05%
2022/01/11	0	0.00	1	44.90	44.50	-1	4,173	-0.02%
2022/01/10	0	0.00	1	45.00	44.70	-1	4,154	-0.02%
2022/01/07	1	44.80	0	0.00	44.70	1	4,168	0.02%
2022/01/06	0.8	45.50	0	0.00	45.20	0.8	4,178	0.02%
2022/01/05	3.1	45.57	3	45.70	45.35	0.1	4,189	0.00%
2022/01/04	0	0.00	1.1	44.86	45.10	-1.1	4,176	-0.03%
2022/01/03	1	44.85	1	44.80	44.85	0	4,206	0.00%
2021/12/29	1	45.35	0	0.00	45.35	1	4,370	0.02%
2021/12/28	3	44.93	0	0.00	44.80	3	4,372	0.07%
2021/12/24	0.1	44.80	1	45.10	44.90	-0.9	4,811	-0.02%
2021/12/23	0	0.00	10	44.55	44.80	-10	5,005	-0.20%
2021/12/21	5	43.25	0	0.00	43.65	5	5,292	0.09%
2021/12/20	0	0.00	0.1	43.60	43.30	-0.1	5,282	0.00%
2021/12/17	2	43.40	0	0.00	43.05	2	5,268	0.04%
2021/12/15	0	0.00	1	43.60	43.55	-1	5,231	-0.02%
2021/12/14	2	43.30	0	0.00	43.25	2	5,238	0.04%
2021/12/13	3	43.50	0	0.00	43.30	3	5,242	0.06%
2021/12/09	5	43.79	1	44.15	43.75	4	5,229	0.08%
2021/12/08	1	44.40	2	44.31	44.30	-1	5,196	-0.02%
2021/12/07	7	45.06	0	45.05	45.00	7	5,129	0.14%
2021/12/06	2	45.00	1	45.10	45.35	1	5,120	0.02%
2021/12/02	6	45.09	3	45.90	44.80	3	5,147	0.06%
2021/12/01	4	45.10	0	45.09	45.15	4	5,170	0.08%
2021/11/30	0	0.00	6	45.33	44.85	-6	5,205	-0.12%
2021/11/29	0	0.00	0.4	44.65	44.50	-0.4	5,193	-0.01%
2021/11/26	6	45.16	0.4	45.06	44.70	5.7	5,164	0.11%
2021/11/25	0	0.00	1	45.80	45.70	-1	5,134	-0.02%
2021/11/24	0	0.00	2	45.55	45.75	-2	5,148	-0.04%
2021/11/23	0	0.00	12	45.77	45.95	-12	5,135	-0.23%
2021/11/22	1	45.75	0	0.00	45.55	1	5,109	0.02%
2021/11/19	2	45.15	5	45.17	45.00	-3	5,067	-0.06%
2021/11/18	3	45.43	0	0.00	45.60	3	5,047	0.06%
2021/11/17	8	45.23	1	45.45	45.55	7	5,015	0.14%
2021/11/16	1.1	45.45	10	45.27	45.65	-8.9	4,981	-0.18%
2021/11/15	2	43.45	4	43.43	43.95	-2	4,853	-0.04%
2021/11/12	0	0.00	3	43.35	43.60	-3	4,821	-0.06%
2021/11/11	2	43.10	0	0.00	43.25	2	4,783	0.04%
2021/11/09	2	42.35	0	0.00	42.55	2	4,734	0.04%
2021/11/08	2	41.75	1	42.05	42.05	1	4,663	0.02%
2021/11/05	2	41.00	10	41.23	41.25	-8	4,663	-0.17%
2021/11/03	0	0.00	10	41.15	41.15	-10	4,743	-0.21%
2021/11/02	2	41.30	0	0.00	41.25	2	4,741	0.04%
2021/11/01	6.2	41.64	1	42.00	42.05	5.2	4,685	0.11%
2021/10/28	1.3	40.68	1	41.05	41.10	0.3	4,626	0.01%
2021/10/27	1	39.45	14	39.54	39.75	-13	4,571	-0.28%
2021/10/26	30.2	39.28	2	39.75	39.35	28.2	4,630	0.61%
2021/10/25	7	40.35	10	40.25	40.20	-3	4,527	-0.07%
2021/10/22	2	41.30	9	41.27	41.50	-7	4,748	-0.15%
2021/10/21	14	41.42	19	41.38	41.30	-5	4,695	-0.11%
2021/10/20	1	45.60	0	0.00	45.75	1	4,045	0.02%
2021/10/19	0	0.00	4	46.10	46.50	-4	4,018	-0.10%
2021/10/18	1	45.60	0	0.00	45.75	1	4,021	0.02%
2021/10/14	3	45.42	0	0.00	45.40	3	4,070	0.07%
2021/10/05	0.1	46.50	0	0.00	46.20	0.1	4,050	0.00%
2021/10/04	0.1	46.90	1	46.65	46.40	-0.9	4,066	-0.02%
2021/10/01	11	47.64	12.5	49.12	46.50	-1.5	4,025	-0.04%
2021/09/30	5.1	48.84	10	48.70	48.75	-5	3,694	-0.13%
2021/09/29	15	47.39	16	48.78	48.70	-1	3,488	-0.03%
2021/09/28	13	46.74	7	47.07	47.05	6	3,193	0.19%
2021/09/27	1	46.15	1	46.25	46.25	0	3,191	0.00%
2021/09/24	2	46.70	4	46.73	46.25	-2	3,263	-0.06%
2021/09/23	1	46.05	0	0.00	46.10	1	3,285	0.03%
2021/09/22	0	0.00	2	45.45	45.60	-2	3,337	-0.06%
2021/09/17	4	45.96	0	0.00	45.90	4	3,451	0.12%
2021/09/16	10	46.60	3	46.70	46.30	7	3,559	0.20%
2021/09/15	0	0.00	4	45.93	46.05	-4	3,606	-0.11%
2021/09/14	0	0.00	2	45.25	45.50	-2	3,755	-0.05%
2021/09/13	1	45.30	1	45.45	45.45	0	4,211	0.00%
2021/09/08	1.5	45.30	0	0.00	45.00	1.5	4,384	0.03%
2021/09/06	2	48.20	0	0.00	47.85	2	4,409	0.05%
2021/09/03	2	48.75	0	0.00	48.70	2	4,376	0.05%
2021/09/02	0.1	48.80	1	48.55	48.50	-0.9	4,359	-0.02%
2021/09/01	0	0.00	5	48.96	48.95	-5	4,394	-0.11%
2021/08/31	1	48.85	0	0.00	49.00	1	4,429	0.02%
2021/08/30	0	0.00	1	48.60	48.50	-1	4,467	-0.02%
2021/08/27	1	47.60	0	0.00	47.70	1	4,510	0.02%
2021/08/26	1	47.50	0	0.00	47.60	1	4,563	0.02%
2021/08/25	0.1	47.75	0	0.00	47.70	0.1	4,605	0.00%
2021/08/20	2	45.50	0	0.00	46.00	2	4,715	0.04%
2021/08/19	1	46.00	2	46.15	46.00	-1	4,764	-0.02%
2021/08/18	6	46.13	0	0.00	46.70	6	4,801	0.12%
2021/08/17	1.1	46.16	0	0.00	46.15	1.1	4,891	0.02%
2021/08/16	1	46.00	10	45.98	46.45	-9	4,928	-0.18%
2021/08/13	4	47.50	0	0.00	47.10	4	4,912	0.08%
2021/08/11	4	47.53	1	47.15	47.35	3	5,088	0.06%
2021/08/10	4	48.51	0	0.00	48.20	4	5,155	0.08%
2021/08/09	7	49.32	0	0.00	49.20	7	5,268	0.13%
2021/08/06	6	50.20	0	0.00	50.00	6	5,382	0.11%
2021/08/05	3	50.60	0	0.00	50.60	3	5,546	0.05%
2021/08/04	2	51.00	3	50.90	50.90	-1	5,830	-0.02%
2021/08/03	0	0.00	2	50.20	50.20	-2	5,928	-0.03%
2021/08/02	0	0.00	1	51.00	50.10	-1	5,988	-0.02%
2021/07/30	5	49.78	0	0.00	50.50	5	6,044	0.08%
2021/07/29	6	50.02	0	0.00	50.20	6	6,132	0.10%
2021/07/28	16	50.58	11	51.40	50.30	5	6,125	0.08%
2021/07/27	2	50.70	2	50.55	51.00	0	6,037	0.00%
2021/07/26	0	0.00	2	50.20	49.75	-2	6,042	-0.03%
2021/07/23	1	49.60	3	49.62	49.55	-2	6,086	-0.03%
2021/07/22	2	49.18	1	49.20	49.20	1	6,195	0.02%
2021/07/21	2	49.48	8	49.53	49.05	-6	6,317	-0.09%
2021/07/20	10	49.96	0	0.00	49.80	10	6,381	0.16%
2021/07/19	1	50.80	31	50.74	50.80	-30	6,457	-0.46%
2021/07/16	6	50.25	4	50.45	50.20	2	6,657	0.03%
2021/07/15	0	0.00	5	49.66	50.20	-5	6,934	-0.07%
2021/07/14	6	49.12	1	49.25	49.05	5	7,047	0.07%
2021/07/13	5	49.92	16	50.31	49.70	-11	7,214	-0.15%
2021/07/09	9.2	49.19	7	49.17	49.10	2.2	7,525	0.03%
2021/07/08	7	49.71	0	0.00	49.80	7	7,848	0.09%
2021/07/07	6	50.20	12	49.94	49.90	-6	8,285	-0.07%
2021/07/06	14	50.21	2	50.30	49.90	12	8,754	0.14%
2021/07/05	9	49.92	3	50.37	50.40	6	9,480	0.06%
2021/07/02	3	49.93	2	50.30	50.00	1	9,650	0.01%
2021/07/01	11	50.42	0	0.00	50.00	11	9,895	0.11%
2021/06/30	1	50.50	1	50.80	50.80	0	10,034	0.00%
2021/06/29	8	50.60	1	50.50	50.50	7	10,099	0.07%
2021/06/28	11	51.31	3	51.27	51.00	8	10,209	0.08%
2021/06/25	1	53.00	0	0.00	52.30	1	10,177	0.01%
2021/06/24	4	52.50	10	52.30	52.30	-6	10,163	-0.06%
2021/06/23	5	52.60	2	53.00	53.00	3	10,154	0.03%
2021/06/22	41	52.31	51.3	52.74	53.00	-10.3	10,174	-0.10%
2021/06/21	4	49.90	7.1	50.15	50.20	-3.1	9,833	-0.03%
2021/06/18	0.5	50.98	4	51.00	50.40	-3.5	9,937	-0.04%
2021/06/17	1	50.40	6	50.72	51.30	-5	10,040	-0.05%
2021/06/16	2	50.20	6	50.55	49.95	-4	10,130	-0.04%
2021/06/11	13	49.75	0	0.00	50.00	13	10,559	0.12%
2021/06/10	1	48.75	0	0.00	49.15	1	10,789	0.01%
2021/06/09	4.2	49.02	2	48.70	48.70	2.2	11,185	0.02%
2021/06/08	5.1	49.43	0	0.00	49.40	5.1	11,737	0.04%
2021/06/07	0.1	49.94	1	49.85	50.00	-0.9	12,061	-0.01%
2021/06/04	9	51.30	5	51.40	50.30	4	12,105	0.03%
2021/06/03	6	50.90	2	50.80	50.70	4	12,176	0.03%
2021/06/02	16	51.24	1	51.30	51.00	15	12,397	0.12%
2021/06/01	4	51.60	0	0.00	51.50	4	12,559	0.03%
2021/05/31	6	51.40	6	51.52	51.20	0	13,051	0.00%
2021/05/28	0	0.00	14	51.48	51.20	-14	13,746	-0.10%
2021/05/27	8	50.16	3	51.50	51.50	5	13,815	0.04%
2021/05/26	0.1	49.80	7	49.83	50.40	-6.9	13,869	-0.05%
2021/05/25	6	49.18	24	49.52	49.80	-18	13,915	-0.13%
2021/05/24	3	48.17	2	48.50	48.35	1	14,033	0.01%
2021/05/21	3	47.92	2	48.20	48.10	1	14,176	0.01%
2021/05/20	10	47.87	2	48.25	47.55	8	14,394	0.06%
2021/05/19	0	0.00	19	47.49	48.80	-19	14,474	-0.13%
2021/05/17	3.1	44.63	16	44.52	44.65	-12.9	14,712	-0.09%
2021/05/14	17.5	49.10	2	47.90	47.50	15.5	14,647	0.11%
2021/05/13	3	46.40	3	46.28	47.00	0	14,627	0.00%
2021/05/12	16.1	45.04	0	0.00	45.75	16.1	14,724	0.11%
2021/05/11	2	50.00	0	0.00	49.20	2	14,627	0.01%
2021/05/10	0	0.00	14	52.07	52.00	-14	15,070	-0.09%
2021/05/07	5	52.04	3	52.50	52.50	2	15,779	0.01%
2021/05/06	3	51.73	5	52.10	51.70	-2	15,779	-0.01%
2021/05/05	1.2	49.99	0	0.00	49.50	1.2	15,623	0.01%
2021/05/04	13.2	49.90	4	50.63	49.35	9.2	15,716	0.06%
2021/05/03	13.1	52.52	0	0.00	52.00	13.1	15,725	0.08%
2021/04/29	9	53.49	0	0.00	53.50	9	15,766	0.06%
2021/04/28	6	53.58	3	53.90	53.50	3	15,790	0.02%
2021/04/27	6	54.28	0	0.00	54.10	6	15,841	0.04%
2021/04/26	5	54.00	1	54.40	54.20	4	15,879	0.03%
2021/04/23	4	53.73	2	53.50	53.70	2	16,025	0.01%
2021/04/22	15	55.68	13	55.10	54.10	2	16,084	0.01%
2021/04/21	4	57.15	7	56.74	56.30	-3	15,904	-0.02%
2021/04/20	2	55.85	11	55.69	56.00	-9	15,756	-0.06%
2021/04/19	3	56.10	6	56.03	56.30	-3	15,798	-0.02%
2021/04/16	10	55.57	7	55.49	56.10	3	15,903	0.02%
2021/04/15	5	53.84	3	53.87	53.70	2	15,762	0.01%
2021/04/14	7	54.50	2	53.40	54.10	5	15,998	0.03%
2021/04/13	18	57.27	17	57.25	55.40	1	16,006	0.01%
2021/04/12	31	57.04	23.1	56.83	56.40	7.9	15,934	0.05%
2021/04/09	10	56.21	12.1	56.76	57.30	-2.1	16,319	-0.01%
2021/04/08	6	54.95	28	54.70	54.30	-22	16,049	-0.14%
2021/04/07	28	54.16	31	54.27	54.40	-3	16,015	-0.02%
2021/04/06	7	53.16	5	53.42	53.40	2	16,165	0.01%
2021/04/01	5	52.54	1	52.80	52.70	4	16,164	0.02%
2021/03/31	22	53.38	21	53.00	52.80	1	16,177	0.01%
2021/03/30	1	53.10	0	0.00	53.50	1	16,210	0.01%
2021/03/29	3	53.40	0	0.00	53.50	3	16,443	0.02%
2021/03/26	0	0.00	3	52.47	52.60	-3	16,622	-0.02%
2021/03/25	14	51.99	4	52.55	51.80	10	16,865	0.06%
2021/03/24	4	53.20	0	0.00	53.20	4	17,349	0.02%
2021/03/23	9	53.81	6	53.60	53.90	3	17,498	0.02%
2021/03/22	6.6	53.35	2	53.55	53.20	4.6	17,696	0.03%
2021/03/19	21	54.21	21	54.33	54.00	0	18,236	0.00%
2021/03/18	28	55.58	32	55.07	55.00	-4	18,672	-0.02%
2021/03/17	7	54.04	5.1	54.07	53.80	2	19,532	0.01%
2021/03/16	25	55.14	29	55.56	54.70	-4	20,212	-0.02%
2021/03/15	24.7	55.40	20	55.66	55.10	4.7	20,601	0.02%
2021/03/12	56	54.77	43	54.96	54.60	13	21,284	0.06%
2021/03/11	21	53.20	26	53.35	53.10	-5	21,124	-0.02%
2021/03/09	10	52.26	10	51.98	51.80	0	21,847	0.00%
2021/03/08	7	52.67	5	53.44	51.90	2	21,986	0.01%
2021/03/05	3	51.37	6	51.63	51.40	-3	22,218	-0.01%
2021/03/04	27.1	53.56	46	53.25	52.70	-19	22,943	-0.08%
2021/03/03	38	53.08	60	53.28	53.90	-22	23,991	-0.09%
2021/03/02	3	50.70	12	51.03	50.20	-9	24,507	-0.04%
2021/02/26	24	50.58	29	50.05	50.10	-5	26,263	-0.02%
2021/02/25	0	0.00	3	50.57	50.40	-3	26,622	-0.01%
2021/02/24	19	51.11	4	50.85	50.40	15	26,877	0.06%
2021/02/23	17	51.75	7	51.56	51.70	10	27,023	0.04%
2021/02/22	17	50.84	19	50.89	51.40	-2	27,601	-0.01%
2021/02/19	12	49.85	2	49.88	50.00	10	27,761	0.04%
2021/02/18	16	50.21	18	50.25	50.50	-2	27,860	-0.01%
2021/02/17	1	49.20	10	49.17	49.30	-9	27,884	-0.03%
2021/02/05	4	47.21	1	47.85	47.55	3	27,902	0.01%
2021/02/04	4	47.59	9	47.81	47.45	-5	28,067	-0.02%
2021/02/03	10	47.81	57	47.61	47.20	-47	28,193	-0.17%
2021/02/02	59.1	46.90	8	46.76	46.70	51.1	28,299	0.18%
2021/02/01	59	47.11	28	46.37	46.75	31	28,457	0.11%
2021/01/29	16	48.85	29	49.17	47.90	-13	28,128	-0.05%
2021/01/28	5.1	46.86	5	47.41	46.55	0.1	28,220	0.00%
2021/01/27	5	47.55	6	47.26	47.70	-1	28,560	0.00%
2021/01/26	8	47.50	9	47.41	47.15	-1	29,167	0.00%
2021/01/25	8	48.02	8	48.18	48.10	0	29,673	0.00%
2021/01/22	5	46.43	17	46.10	46.45	-12	30,115	-0.04%
2021/01/21	0	0.00	2.2	45.15	45.40	-2.2	30,797	-0.01%
2021/01/20	11	46.00	8.4	45.50	45.30	2.6	32,476	0.01%
2021/01/19	4.2	47.64	1.1	47.27	47.55	3.1	32,656	0.01%
2021/01/18	4	46.45	10	46.76	47.65	-6	33,008	-0.02%
2021/01/15	8	47.78	0	0.00	47.05	8	33,369	0.02%
2021/01/14	4	48.13	1.2	48.23	48.10	2.8	33,472	0.01%
2021/01/13	7	48.11	0	0.00	48.20	7	33,635	0.02%
2021/01/12	10.2	48.67	5	48.91	48.25	5.2	33,857	0.02%
2021/01/11	21	49.43	18	49.33	49.45	3	34,026	0.01%
2021/01/08	11	47.71	3.1	48.11	48.20	7.9	34,121	0.02%
2021/01/07	15.2	48.87	11	48.16	47.75	4.2	34,457	0.01%
2021/01/06	19.5	47.62	35	47.33	47.10	-15.5	35,051	-0.04%
2021/01/05	13	49.19	18	48.98	48.65	-5	35,154	-0.01%
2021/01/04	55.7	50.49	38	50.48	49.10	17.7	35,607	0.05%
2020/12/31	13.9	54.17	2	53.60	53.60	11.9	35,064	0.03%
2020/12/30	3	55.70	27	55.84	56.20	-24	34,948	-0.07%
2020/12/29	15	56.15	13	56.31	55.90	2	35,653	0.01%
2020/12/28	7.2	55.36	22	54.83	55.20	-14.8	35,848	-0.04%
2020/12/25	10	55.10	16	54.88	54.60	-6	36,510	-0.02%
2020/12/24	24	54.98	13	54.72	54.70	11	36,688	0.03%
2020/12/23	18	54.53	20	54.03	54.30	-2	36,828	-0.01%
2020/12/22	25	54.96	21	54.42	53.10	4	37,382	0.01%
2020/12/21	18	55.13	16	55.43	55.50	2	37,567	0.01%
2020/12/18	40	55.15	38	54.09	55.80	2	38,202	0.01%
2020/12/17	12	53.31	3	52.97	53.00	9	38,116	0.02%
2020/12/16	11	53.84	13	53.93	54.20	-2	38,160	-0.01%
2020/12/15	46	53.61	37	53.02	51.80	9	38,056	0.02%
2020/12/14	29	55.09	11.1	55.88	55.60	17.9	37,801	0.05%
2020/12/11	54	58.13	26	57.67	55.80	28	37,521	0.07%
2020/12/10	19.2	63.18	43	62.95	61.70	-23.8	36,688	-0.06%
2020/12/09	19	62.49	18	62.56	63.30	1	36,539	0.00%
2020/12/08	36	60.93	36	60.55	61.50	0	37,342	0.00%
2020/12/07	13	57.58	28	57.83	58.20	-15	37,134	-0.04%
2020/12/04	16.2	57.59	9	57.52	57.30	7.2	37,103	0.02%
2020/12/03	28	58.84	27	58.53	58.30	1	37,234	0.00%
2020/12/02	5	57.72	8	57.66	57.40	-3	37,364	-0.01%
2020/12/01	22	58.36	21	58.39	58.00	1	38,275	0.00%
2020/11/30	22	57.71	17	58.13	58.50	5	38,300	0.01%
2020/11/27	59	57.39	73	57.40	56.70	-14	37,928	-0.04%
2020/11/26	198	55.86	148	56.64	55.60	50	37,034	0.14%	大買/大賣/
2020/11/25	41	54.71	51	54.61	56.10	-10	36,177	-0.03%
2020/11/24	13	50.99	762	51.23	51.00	-749	34,519	-2.17%	大賣/鉅額交易
2020/11/23	13	49.78	21	49.83	50.90	-8	34,095	-0.02%
2020/11/20	218	49.99	23	50.10	49.65	195	33,763	0.58%	大買/鉅額交易
2020/11/19	528	49.78	88	50.22	50.30	440	33,458	1.32%	大買/鉅額交易
2020/11/18	6	49.35	7	49.79	49.75	-1	32,719	0.00%
2020/11/17	11	47.54	8	48.20	47.65	3	32,390	0.01%
2020/11/16	19	47.93	27	47.83	47.55	-8	32,271	-0.02%
2020/11/13	21	48.05	44	46.82	48.55	-23	32,114	-0.07%
2020/11/12	14	47.68	0	0.00	47.20	14	32,031	0.04%
2020/11/11	14	48.20	5	48.20	48.65	9	32,081	0.03%
2020/11/10	10	48.63	4	48.16	48.80	6	32,097	0.02%
2020/11/09	11	50.09	8	49.96	49.85	3	31,720	0.01%
2020/11/06	25	50.00	38	49.70	50.00	-13	31,373	-0.04%
2020/11/05	46	50.29	18	50.47	50.20	28	31,123	0.09%
2020/11/04	13	49.08	9	49.49	49.00	4	30,304	0.01%
2020/11/03	88	49.47	87	49.67	49.60	1	29,905	0.00%
2020/11/02	69	48.82	16	48.60	49.05	53	29,259	0.18%
2020/10/30	54.5	49.70	51	49.38	48.15	3.5	28,635	0.01%
2020/10/29	48	52.02	39	51.96	51.90	9	27,928	0.03%
2020/10/28	58.5	52.49	112	52.12	53.00	-53.5	27,143	-0.20%	大賣/
2020/10/27	5	49.46	68	49.64	48.75	-63	25,399	-0.25%
2020/10/26	67	49.22	25	49.47	49.45	42	25,117	0.17%
2020/10/23	12	47.83	17	48.03	49.00	-5	24,608	-0.02%
2020/10/22	13	45.98	5	46.58	47.00	8	24,019	0.03%
2020/10/21	10	46.56	10	46.26	46.10	0	23,783	0.00%
2020/10/20	20	45.92	13	46.25	45.90	7	23,587	0.03%
2020/10/19	41	47.41	38	47.31	47.25	3	23,359	0.01%
2020/10/16	72	48.77	20	48.24	47.40	52	23,270	0.22%
2020/10/15	35	50.29	44	49.98	49.30	-9	22,868	-0.04%
2020/10/14	76	50.03	76.4	51.08	50.70	-0.4	22,361	0.00%
2020/10/13	38	49.16	24	48.57	49.40	14	21,443	0.07%
2020/10/12	55	48.00	34	48.70	49.40	21	20,980	0.10%
2020/10/08	35	46.94	108	46.90	47.00	-73	20,214	-0.36%	大賣/
2020/10/07	71	46.54	34	46.72	46.55	37	19,873	0.19%
2020/10/06	80	46.41	65	47.15	46.90	15	19,520	0.08%
2020/10/05	40	44.45	22	44.05	45.60	18	18,668	0.10%
2020/09/30	54	43.35	38	43.17	42.70	16	18,081	0.09%
2020/09/29	3	42.02	4	42.23	41.65	-1	17,218	-0.01%
2020/09/28	31	42.87	32	42.80	43.10	-1	16,997	-0.01%
2020/09/25	24	44.44	62	43.78	42.65	-38	16,664	-0.23%
2020/09/24	18	45.78	11	45.86	44.75	7	15,808	0.04%
2020/09/23	56	46.29	50	46.51	47.10	6	15,373	0.04%
2020/09/22	36	49.37	28	48.37	48.40	8	14,434	0.06%
2020/09/21	10	51.86	6	51.93	51.50	4	13,840	0.03%
2020/09/18	10	51.44	22	51.48	51.20	-12	13,532	-0.09%
2020/09/17	10	51.98	20	52.24	51.30	-10	13,284	-0.08%
2020/09/16	17	51.56	8	51.55	51.60	9	12,833	0.07%
2020/09/15	4	51.53	10	51.83	52.00	-6	12,553	-0.05%
2020/09/14	18	50.97	22	50.73	51.50	-4	12,216	-0.03%
2020/09/11	135	54.24	63	53.43	52.40	72	11,514	0.63%	大買/
2020/09/10	20	50.84	24	51.70	53.40	-4	10,049	-0.04%
2020/09/09	8	49.55	18	49.81	49.75	-10	9,160	-0.11%
2020/09/08	24	49.31	13	49.81	48.50	11	8,760	0.13%
2020/09/07	4	49.65	12	50.07	51.00	-8	8,130	-0.10%
2020/09/04	47	45.31	132	45.66	46.60	-85	7,381	-1.15%	大賣/
2020/09/03	7	43.23	20	43.11	44.30	-13	6,205	-0.21%
2020/09/02	47	40.91	36	41.88	42.15	11	5,672	0.19%
2020/09/01	19	39.77	20	38.88	39.95	-1	5,137	-0.02%
2020/08/31	5	37.37	7	36.92	37.60	-2	4,513	-0.04%
2020/08/28	0	0.00	11	34.50	34.55	-11	4,125	-0.27%
2020/08/27	3	33.12	3	33.10	33.00	0	3,918	0.00%
2020/08/26	22	32.68	0	0.00	32.60	22	3,893	0.56%
2020/08/25	6	32.88	0	0.00	32.75	6	3,897	0.15%
2020/08/24	4	32.80	0	0.00	32.80	4	3,914	0.10%
2020/08/21	15	32.75	0	0.00	32.75	15	4,006	0.37%
2020/08/20	8	33.43	0	0.00	32.65	8	3,967	0.20%
2020/08/19	20	34.66	0	0.00	34.25	20	3,841	0.52%
2020/08/18	57	34.44	0	0.00	34.05	57	3,756	1.52%
2020/08/17	6	31.75	6	33.82	34.50	0	3,596	0.00%
2020/08/14	0	0.00	2	31.65	31.40	-2	3,273	-0.06%
2020/08/12	0	0.00	5	30.90	31.25	-5	3,091	-0.16%
2020/08/10	1	31.05	1	31.50	31.10	0	3,180	0.00%
2020/08/05	0	0.00	1	30.60	30.90	-1	3,318	-0.03%
2020/08/04	1	31.00	3	30.90	30.90	-2	3,392	-0.06%
2020/08/03	2	30.70	0	0.00	30.90	2	3,406	0.06%
2020/07/31	5	30.40	0	0.00	30.60	5	3,347	0.15%
2020/07/30	2	30.45	12	30.44	30.45	-10	3,316	-0.30%
2020/07/29	1	29.80	0	0.00	29.80	1	3,276	0.03%
2020/07/24	1	31.05	0	0.00	30.35	1	3,252	0.03%
2020/07/23	2	30.28	0	0.00	31.55	2	3,207	0.06%
2020/07/22	20	29.50	2	30.35	30.75	18	3,084	0.58%
2020/07/14	0	0.00	3	28.72	28.70	-3	2,724	-0.11%
2020/07/13	0	0.00	1	29.10	29.00	-1	2,715	-0.04%
2020/07/10	10	28.40	2	29.10	28.90	8	2,733	0.29%
2020/07/09	0	0.00	1	29.05	28.90	-1	2,707	-0.04%
2020/07/07	2	29.00	0	0.00	28.50	2	2,705	0.07%
2020/07/03	3	28.08	2	28.00	28.05	1	2,658	0.04%
2020/06/23	5	27.55	10	27.50	27.55	-5	2,745	-0.18%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/18	1	27.15	1	27.65	27.65	0	2,775	0.00%
2020/06/16	0	0.00	1	27.40	27.70	-1	2,814	-0.04%
2020/06/12	3	27.60	2	27.70	27.40	1	2,906	0.03%
2020/06/10	0	0.00	1	28.65	28.65	-1	2,904	-0.03%
2020/06/08	5	29.44	1	29.05	29.05	4	3,081	0.13%
2020/06/04	0	0.00	7	28.19	28.30	-7	3,067	-0.23%
2020/06/03	1	28.10	0	0.00	28.10	1	3,093	0.03%
2020/06/02	0	28.05	0	0.00	28.15	0	3,074	0.00%
2020/06/01	10	28.75	14	28.61	28.65	-4	3,033	-0.13%
2020/05/29	4	28.70	1	28.50	28.50	3	3,015	0.10%
2020/05/28	3	28.97	5	29.15	29.20	-2	2,941	-0.07%
2020/05/20	1	27.60	0	0.00	27.60	1	2,918	0.03%
2020/05/14	20	27.55	1	27.60	27.50	19	2,833	0.67%
2020/05/13	0	0.00	1	26.80	27.50	-1	2,818	-0.04%
2020/05/11	2	27.23	4	26.59	27.20	-2	2,698	-0.07%
2020/05/08	1	25.35	0	0.00	26.00	1	2,614	0.04%
2020/05/07	1	25.10	0	0.00	25.20	1	2,612	0.04%
2020/04/30	2	25.55	0	0.00	25.30	2	2,910	0.07%
2020/04/29	2	24.98	0	0.00	25.00	2	2,926	0.07%
2020/04/28	0	24.80	0	0.00	24.95	0	2,994	0.00%
2020/04/21	1	23.80	0	0.00	23.60	1	3,509	0.03%
2020/04/16	1	24.20	0	0.00	24.30	1	3,575	0.03%
2020/04/15	1	24.10	0	0.00	24.40	1	3,667	0.03%
2020/04/14	1	23.65	0	0.00	23.80	1	3,675	0.03%
2020/04/10	1	23.60	0	0.00	23.65	1	3,715	0.03%
2020/04/06	1	22.25	0	0.00	22.25	1	4,032	0.02%
2020/03/18	1	21.90	0	0.00	21.85	1	3,853	0.03%
2020/03/17	0	0.00	1	21.65	21.70	-1	3,843	-0.03%
2020/03/13	0	22.35	11	21.97	22.35	-11	3,768	-0.29%
2020/02/26	0	26.50	0	0.00	26.55	0	3,373	0.00%
2020/02/14	1	27.15	0	0.00	27.45	1	3,146	0.03%
2020/02/13	0	0.00	1	27.85	27.55	-1	3,075	-0.03%
2020/02/07	1	28.75	0	0.00	28.40	1	2,903	0.03%
2020/02/06	1	28.90	25	28.86	28.70	-24	2,842	-0.84%
2020/02/04	1	27.55	0	0.00	27.60	1	2,610	0.04%
2020/02/03	4	26.35	0	0.00	26.90	4	2,527	0.16%
2020/01/31	1	27.60	0	0.00	27.05	1	2,446	0.04%
2020/01/16	3	28.08	7	28.20	27.85	-4	2,020	-0.20%
2020/01/15	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2020/01/13	0	0.00	1	25.70	25.95	-1	1,732	-0.06%
2020/01/09	1	26.00	0	0.00	26.45	1	1,620	0.06%
2020/01/08	0	0.00	2	25.05	25.15	-2	1,500	-0.13%
2020/01/07	0	0.00	2	25.28	25.45	-2	1,445	-0.14%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/03	6	25.48	0	0.00	25.60	6	1,351	0.44%
2020/01/02	4	25.14	1	25.55	25.55	3	1,251	0.24%
2019/12/31	2	24.50	6	24.83	24.30	-4	1,110	-0.36%
2019/12/30	0	0.00	1	23.00	22.90	-1	916	-0.11%
2019/12/26	1	22.70	0	0.00	22.75	1	891	0.11%
2019/12/25	0	0.00	1	22.60	22.70	-1	884	-0.11%
2019/12/24	0	0.00	2	22.45	22.45	-2	856	-0.23%
2019/12/23	0	0.00	1	22.10	22.20	-1	832	-0.12%
2019/11/28	0	0.00	1	21.70	21.70	-1	601	-0.17%
2019/11/27	0	0.00	1	21.50	21.70	-1	589	-0.17%
2019/11/15	1	21.30	17	21.34	21.25	-16	636	-2.52%
2019/10/31	0	0.00	10	20.30	20.35	-10	567	-1.76%
2019/10/23	1	20.20	0	0.00	20.35	1	580	0.17%
2019/09/19	10	20.40	0	0.00	20.40	10	644	1.55%
2019/09/16	0	0.00	4	20.34	20.30	-4	671	-0.60%
2019/09/11	0	0.00	5	20.35	20.30	-5	685	-0.73%
2019/08/14	0	0.00	4	21.15	21.10	-4	711	-0.56%
2019/08/13	4	20.95	0	0.00	20.95	4	731	0.55%
2019/08/06	0	0.00	31	20.70	20.90	-31	817	-3.79%
2019/07/25	10	21.08	0	0.00	21.10	10	907	1.10%
2019/07/23	0	0.00	10	21.00	21.00	-10	905	-1.10%
2019/07/19	6	21.08	6	21.10	21.10	0	914	0.00%
2019/07/15	5	21.25	1	21.25	21.25	4	912	0.44%
2019/07/12	10	21.35	0	0.00	21.35	10	915	1.09%
2019/07/09	1	21.20	0	0.00	21.20	1	916	0.11%
2019/05/23	3	20.75	0	0.00	20.65	3	799	0.38%
2019/05/09	0	0.00	1	21.20	21.15	-1	611	-0.16%
2019/04/29	1	20.80	0	0.00	20.70	1	516	0.19%
2019/04/26	0	0.00	1	20.85	20.80	-1	513	-0.19%
2019/04/22	10	20.70	0	0.00	20.70	10	474	2.11%
2019/03/29	1	20.45	0	0.00	20.65	1	402	0.25%
2019/03/27	0	0.00	1	20.60	20.60	-1	400	-0.25%
2019/03/14	1	20.20	0	0.00	20.40	1	390	0.26%
2019/03/05	0	0.00	2	20.45	20.45	-2	420	-0.48%
2019/03/04	10	20.45	0	0.00	20.60	10	422	2.36%
2019/02/21	1	20.40	0	0.00	20.55	1	402	0.25%
2019/01/22	0	0.00	1	19.75	19.75	-1	461	-0.22%
2018/12/25	1	19.10	2	19.05	19.05	-1	892	-0.11%
2018/12/19	4	19.73	2	19.80	19.70	2	872	0.23%
2018/12/12	1	19.90	0	0.00	19.95	1	941	0.11%
2018/12/11	3	19.95	0	0.00	20.00	3	938	0.32%
2018/12/03	2	20.30	0	0.00	20.30	2	945	0.21%
2018/11/08	0	0.00	2	20.60	20.60	-2	1,038	-0.19%
2018/11/07	2	20.80	0	0.00	20.60	2	1,041	0.19%
2018/10/31	1	20.00	1	20.30	20.30	0	1,076	0.00%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/17	0	0.00	1	20.50	20.55	-1	1,053	-0.09%
2018/10/11	0	0.00	20	20.20	20.15	-20	1,099	-1.82%
2018/10/08	3	21.10	2	21.30	21.20	1	1,085	0.09%
2018/10/05	1	21.30	0	0.00	21.10	1	1,073	0.09%
2018/10/04	2	21.75	2	21.65	21.65	0	1,037	0.00%
2018/10/02	1	20.70	0	0.00	20.70	1	966	0.10%
2018/09/26	2	20.80	3	20.80	20.70	-1	1,065	-0.09%
2018/09/25	3	20.92	2	20.80	20.85	1	1,066	0.09%
2018/09/21	1	20.80	0	0.00	20.70	1	1,046	0.10%
2018/09/20	1	20.70	0	0.00	20.70	1	1,032	0.10%
2018/09/18	1	20.25	20	20.23	20.25	-19	1,005	-1.89%
2018/09/14	0	0.00	3	20.05	20.15	-3	1,022	-0.29%
2018/09/07	2	20.00	60	20.07	20.05	-58	1,050	-5.52%
2018/09/04	0	0.00	5	20.50	20.50	-5	1,160	-0.43%
2018/09/03	0	0.00	2	20.55	20.45	-2	1,171	-0.17%
2018/08/29	1	20.55	0	0.00	20.60	1	1,200	0.08%
2018/08/24	0	0.00	23	21.20	21.30	-23	1,117	-2.06%
2018/08/21	1	20.95	3	20.92	21.10	-2	1,122	-0.18%
2018/08/20	5	21.00	0	0.00	20.90	5	1,136	0.44%
2018/08/17	3	21.20	0	0.00	21.00	3	1,190	0.25%
2018/08/10	0	0.00	2	21.35	21.30	-2	1,191	-0.17%
2018/08/08	1	21.80	0	0.00	21.75	1	1,194	0.08%
2018/08/06	0	0.00	1	21.50	21.60	-1	1,256	-0.08%
2018/08/03	5	21.40	0	0.00	21.45	5	1,280	0.39%
2018/07/31	0	0.00	5	21.44	21.65	-5	1,301	-0.38%
2018/07/30	6	21.40	0	0.00	21.40	6	1,312	0.46%
2018/07/24	5	21.71	5	21.80	21.60	0	1,317	0.00%
2018/07/23	0	0.00	1	21.60	21.70	-1	1,310	-0.08%
2018/07/19	1	21.35	2	21.43	21.45	-1	1,311	-0.08%
2018/07/18	2	21.55	6	21.54	21.35	-4	1,331	-0.30%
2018/07/17	0	0.00	10	21.45	21.35	-10	1,313	-0.76%
2018/07/16	0	0.00	1	21.15	21.10	-1	1,362	-0.07%
2018/07/13	1	20.90	0	0.00	21.05	1	1,378	0.07%
2018/07/12	0	0.00	1	21.00	21.05	-1	1,399	-0.07%
2018/07/11	5	20.80	5	21.30	20.85	0	1,422	0.00%
2018/07/09	4	20.91	0	0.00	20.75	4	1,420	0.28%
2018/07/05	5	20.35	0	0.00	20.25	5	1,458	0.34%
2018/07/03	1	20.60	0	0.00	20.50	1	2,020	0.05%
2018/06/28	5	20.90	1	20.90	20.85	4	2,229	0.18%
2018/06/26	3	20.60	0	0.00	20.65	3	2,626	0.11%
2018/06/25	1	20.65	0	0.00	20.80	1	2,618	0.04%
2018/06/21	3	20.85	0	0.00	20.75	3	2,617	0.11%
2018/06/19	1	20.80	0	0.00	20.85	1	2,608	0.04%
2018/06/15	3	20.97	0	0.00	20.85	3	2,608	0.12%
2018/06/14	0	0.00	7	21.49	21.20	-7	2,592	-0.27%
2018/06/13	4	20.93	1	21.15	21.20	3	2,530	0.12%
2018/06/12	5	20.75	0	0.00	20.75	5	2,504	0.20%
2018/06/07	16	21.20	1	21.20	21.20	15	2,500	0.60%
2018/06/05	7	21.02	0	0.00	21.00	7	2,482	0.28%
2018/06/04	6	21.19	0	0.00	21.20	6	2,475	0.24%
2018/05/31	1	20.80	0	0.00	20.90	1	2,469	0.04%
2018/05/28	10	21.00	0	0.00	20.85	10	2,461	0.41%
2018/05/25	1	21.05	1	21.50	21.05	0	2,449	0.00%
2018/05/22	6	21.14	0	0.00	21.10	6	2,404	0.25%
2018/05/21	0	0.00	6	21.50	21.50	-6	2,407	-0.25%
2018/05/17	2	21.13	0	0.00	20.95	2	2,415	0.08%
2018/05/16	6	21.11	0	0.00	21.10	6	2,422	0.25%
2018/05/15	3	20.80	5	21.50	21.50	-2	2,416	-0.08%
2018/05/14	6	20.86	0	0.00	20.95	6	2,424	0.25%
2018/05/11	0	0.00	5	21.20	21.20	-5	2,409	-0.21%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/07	7	20.59	0	0.00	20.55	7	2,420	0.29%
2018/05/03	5	20.95	0	0.00	20.90	5	2,417	0.21%
2018/05/02	10	21.00	1	21.50	21.00	9	2,425	0.37%
2018/04/24	5	21.45	0	0.00	21.65	5	2,429	0.21%
2018/04/23	5	22.00	0	0.00	22.25	5	2,459	0.20%
2018/04/20	0	0.00	10	22.80	22.40	-10	2,436	-0.41%
2018/04/17	7	22.16	0	0.00	21.85	7	2,361	0.30%
2018/04/13	5	22.30	0	0.00	22.40	5	2,328	0.21%
2018/04/12	1	22.60	0	0.00	22.85	1	2,309	0.04%
2018/04/11	0	0.00	5	23.30	23.30	-5	2,292	-0.22%
2018/04/10	2	23.23	7	23.57	22.80	-5	2,251	-0.22%
2018/04/09	3	23.97	15	24.03	24.40	-12	2,110	-0.57%
2018/04/03	0	0.00	5	22.70	22.70	-5	1,772	-0.28%
2018/03/31	10	21.90	9	22.00	22.00	1	1,676	0.06%
2018/03/30	0	0.00	16	22.71	22.00	-16	1,650	-0.97%
2018/03/29	1	21.85	11	21.81	21.60	-10	1,451	-0.69%
2018/03/28	15	20.78	0	0.00	20.65	15	1,417	1.06%
2018/03/20	0	0.00	2	20.75	20.75	-2	1,897	-0.11%
2018/03/19	0	0.00	7.2	20.96	20.95	-7.2	1,919	-0.38%
2018/03/14	0	0.00	10	20.35	20.40	-10	1,994	-0.50%
2018/03/09	2	20.15	0	0.00	20.05	2	2,045	0.10%
2018/03/07	0	0.00	2	20.05	20.05	-2	2,104	-0.10%
2018/03/06	0	0.00	2	20.10	20.00	-2	2,202	-0.09%
2018/03/02	2	20.20	0	0.00	20.20	2	2,360	0.08%
2018/02/23	10	20.20	1	20.45	20.45	9	2,817	0.32%
2018/02/21	0	20.00	0	0.00	20.00	0	2,856	0.00%
2018/02/12	3	20.00	0	0.00	19.95	3	2,850	0.11%
2018/02/09	1	19.70	0	0.00	20.05	1	2,838	0.04%
2018/02/06	1	19.70	5	19.60	19.80	-4	2,837	-0.14%
2018/02/05	0	0.00	2	20.90	20.85	-2	2,805	-0.07%
2018/02/01	0	0.00	1	21.00	21.05	-1	2,868	-0.03%
2018/01/29	1	21.60	0	0.00	21.55	1	2,975	0.03%
2018/01/26	1	21.75	0	0.00	21.65	1	2,992	0.03%
2018/01/25	2	21.63	0	0.00	21.55	2	2,995	0.07%
2018/01/17	9	22.37	0	0.00	22.40	9	3,080	0.29%
2018/01/16	0	21.95	0	0.00	22.05	0	3,072	0.00%
2018/01/10	5	22.25	0	0.00	21.90	5	3,220	0.16%
2018/01/02	3	22.40	1	22.55	22.60	2	3,400	0.06%