中興電 (1513)-凱基-雙和券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463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(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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	157.50	0	0.00	156.50	1	6,517	0.02%
2024/11/18	3	157.67	0	0.00	155.50	3	7,065	0.04%
2024/11/15	0	0.00	4	161.13	160.50	-4	7,155	-0.06%
2024/11/14	1	159.50	2	164.00	160.50	-1	7,416	-0.01%
2024/11/13	2	163.50	9	163.22	163.00	-7	7,680	-0.09%
2024/11/12	14	167.68	0.4	168.50	167.00	13.6	8,027	0.17%
2024/11/11	1	169.00	1.3	168.71	170.50	-0.3	8,850	0.00%
2024/11/08	4	168.00	3.1	167.58	167.00	0.9	9,445	0.01%
2024/11/07	1	168.51	5	167.70	169.50	-4	9,706	-0.04%
2024/11/06	1	163.50	3	163.67	164.00	-2	9,761	-0.02%
2024/11/05	2	164.50	2	163.00	165.00	0	10,014	0.00%
2024/11/04	0	0.00	0.2	159.00	160.50	-0.2	10,480	0.00%
2024/11/01	0.2	160.00	0	0.00	160.50	0.2	10,655	0.00%
2024/10/30	0	0.00	1	157.00	159.50	-1	10,882	-0.01%
2024/10/29	1.4	157.93	0	0.00	156.50	1.4	10,986	0.01%
2024/10/28	2.9	159.44	1	159.50	159.50	1.9	11,086	0.02%
2024/10/25	2.2	160.55	1	161.00	160.50	1.2	11,356	0.01%
2024/10/24	1	160.00	0	0.00	160.00	1	11,752	0.01%
2024/10/23	0	0.00	9.3	166.43	165.00	-9.3	11,812	-0.08%
2024/10/22	4	161.50	2	161.00	162.00	2	11,974	0.02%
2024/10/21	2	164.00	1	164.00	165.00	1	12,356	0.01%
2024/10/18	0	0.00	2	163.50	163.00	-2	12,606	-0.02%
2024/10/17	2	164.00	1	164.00	164.50	1	12,895	0.01%
2024/10/16	0	0.00	1	163.50	163.00	-1	13,285	-0.01%
2024/10/15	1	163.50	0	0.00	162.50	1	13,814	0.01%
2024/10/14	2	165.50	0	0.00	165.00	2	14,456	0.01%
2024/10/11	0	163.00	0	0.00	162.50	0	15,369	0.00%
2024/10/09	0	164.50	0	0.00	163.00	0	16,523	0.00%
2024/10/08	3	164.50	0	0.00	164.50	3	17,844	0.02%
2024/10/07	2.1	167.98	7	167.50	168.50	-4.9	18,359	-0.03%
2024/10/04	7.2	164.17	4	162.50	162.50	3.2	18,757	0.02%
2024/10/01	1	169.03	2	169.25	169.50	-1	19,597	-0.01%
2024/09/30	2	175.00	1	175.00	172.50	1	20,405	0.00%
2024/09/27	0	0.00	5	175.80	176.00	-5	20,281	-0.02%
2024/09/26	7	178.36	5	176.80	174.00	2	20,231	0.01%
2024/09/25	2	174.25	3	174.00	175.00	-1	20,197	0.00%
2024/09/24	2	173.00	2	175.50	173.00	0	20,275	0.00%
2024/09/23	2	174.25	2	175.00	175.00	0	20,313	0.00%
2024/09/20	4	171.50	3	170.50	171.00	1	20,248	0.00%
2024/09/19	4	169.75	0	0.00	169.50	4	20,278	0.02%
2024/09/18	8	169.62	11	168.09	167.50	-3	20,296	-0.01%
2024/09/16	3	163.83	2.1	163.51	164.00	1	20,252	0.00%
2024/09/13	6	164.33	5	163.80	164.50	1	20,637	0.00%
2024/09/12	1	160.50	2.1	158.35	163.50	-1.1	20,837	-0.01%
2024/09/11	1	154.50	0	0.00	155.50	1	21,081	0.00%
2024/09/10	6.3	155.39	5	153.70	154.00	1.3	21,636	0.01%
2024/09/09	3	158.50	0	0.00	160.00	3	22,632	0.01%
2024/09/06	13	158.58	0	0.00	159.50	13	22,929	0.06%
2024/09/05	1	158.00	2	158.25	157.50	-1	23,021	0.00%
2024/09/04	1.1	162.98	1	161.00	160.50	0.1	23,499	0.00%
2024/09/03	5	170.90	0	0.00	168.00	5	24,119	0.02%
2024/09/02	4	174.50	5.3	174.64	172.00	-1.3	24,081	-0.01%
2024/08/30	1	171.50	2	171.50	171.00	-1	23,992	0.00%
2024/08/29	1	173.00	0	0.00	172.50	1	24,019	0.00%
2024/08/28	2	175.00	11	174.50	174.50	-9	23,987	-0.04%
2024/08/27	10	175.00	3	175.33	176.50	7	23,995	0.03%
2024/08/26	1	174.50	1	173.50	173.00	0	24,000	0.00%
2024/08/23	3.2	173.37	2	175.73	175.50	1.2	23,987	0.00%
2024/08/22	10.4	179.31	8	177.37	176.00	2.3	23,956	0.01%
2024/08/21	9.3	179.49	8	179.94	179.00	1.3	23,754	0.01%
2024/08/20	5.1	177.80	6	179.50	177.00	-1	23,619	0.00%
2024/08/19	2.2	177.71	2.1	176.25	176.50	0.1	23,579	0.00%
2024/08/16	1.1	178.00	1.2	177.92	176.00	-0.1	23,570	0.00%
2024/08/15	12.1	175.78	2.2	177.86	173.00	9.9	23,320	0.04%
2024/08/14	12.1	173.09	10	171.75	175.50	2.1	23,088	0.01%
2024/08/13	21.1	167.40	13	168.92	170.50	8.1	22,716	0.04%
2024/08/12	13.4	179.94	7	180.57	181.50	6.4	21,976	0.03%
2024/08/09	5	174.60	10	176.30	177.50	-5	21,484	-0.02%
2024/08/08	3	160.33	1	163.00	161.50	2	21,417	0.01%
2024/08/07	10	166.05	3	166.16	167.50	7	21,701	0.03%
2024/08/06	4.1	154.09	4.9	153.42	155.00	-0.8	21,589	0.00%
2024/08/05	1.4	161.94	0	163.00	161.50	1.3	21,263	0.01%
2024/08/02	4.3	180.28	5	181.60	179.00	-0.7	21,467	0.00%
2024/08/01	12.5	190.39	12.2	189.06	189.00	0.3	21,444	0.00%
2024/07/31	1.2	189.58	1.1	189.10	189.00	0.2	21,565	0.00%
2024/07/30	6	194.92	8.8	192.32	192.00	-2.8	21,828	-0.01%
2024/07/29	11.6	199.93	5	198.41	194.00	6.6	21,764	0.03%
2024/07/26	6	210.67	3.1	212.36	212.50	2.9	21,627	0.01%
2024/07/23	2.2	214.48	6	214.67	216.00	-3.8	21,762	-0.02%
2024/07/22	29.2	218.17	33.3	212.37	209.50	-4.1	21,758	-0.02%
2024/07/19	9	224.89	9.2	221.73	220.50	-0.2	21,583	0.00%
2024/07/18	7.1	225.13	11.2	222.29	223.50	-4.1	21,899	-0.02%
2024/07/17	17	227.32	13.4	226.67	223.50	3.7	22,248	0.02%
2024/07/16	22.5	232.42	28.1	228.37	228.50	-5.6	22,648	-0.02%
2024/07/15	25.1	233.31	25.5	230.83	235.50	-0.4	23,360	0.00%
2024/07/12	38	230.22	36.5	232.32	231.50	1.5	24,145	0.01%
2024/07/11	45.1	229.99	28.2	228.19	228.00	16.9	24,460	0.07%
2024/07/10	24	217.52	42.2	221.96	228.00	-18.2	24,532	-0.07%
2024/07/09	10.6	207.62	37.4	206.92	207.50	-26.8	25,265	-0.11%
2024/07/08	45.1	204.18	29.8	202.90	202.50	15.3	26,692	0.06%
2024/07/05	45.2	202.04	32.6	203.05	203.00	12.6	27,870	0.05%
2024/07/04	23.3	195.98	40.2	196.61	201.00	-16.9	27,879	-0.06%
2024/07/03	0	0.00	1	187.00	187.00	-1	28,130	0.00%
2024/07/02	2	187.25	2	186.75	186.50	0	28,709	0.00%
2024/07/01	5	189.90	5	187.10	185.50	0	28,762	0.00%
2024/06/28	1	188.00	1	187.50	188.00	0	28,849	0.00%
2024/06/27	1	189.00	0	0.00	186.00	1	29,075	0.00%
2024/06/26	4	188.38	2	187.75	186.50	2	29,393	0.01%
2024/06/25	0	0.00	2.4	185.00	188.50	-2.4	29,799	-0.01%
2024/06/24	2	185.50	9.1	183.67	184.00	-7.1	30,593	-0.02%
2024/06/21	4.7	188.65	4	188.25	188.00	0.7	32,013	0.00%
2024/06/20	9.1	190.79	11.4	188.89	188.00	-2.3	32,751	-0.01%
2024/06/19	14	187.21	11	188.00	188.00	3	32,990	0.01%
2024/06/18	3	186.33	3.3	187.23	188.00	-0.3	33,687	0.00%
2024/06/17	19.4	188.53	11	184.86	184.00	8.4	33,939	0.02%
2024/06/14	36.1	191.02	28.4	190.38	191.00	7.7	34,423	0.02%
2024/06/13	7	181.07	8	180.00	180.50	-1	34,610	0.00%
2024/06/12	2	176.50	5	176.80	175.50	-3	35,245	-0.01%
2024/06/11	7	178.22	9	178.11	177.50	-2	36,293	-0.01%
2024/06/07	25.1	175.32	30.3	177.65	182.00	-5.2	37,591	-0.01%
2024/06/06	1	167.00	4	165.13	166.00	-3	38,042	-0.01%
2024/06/05	0	0.00	1	166.50	165.00	-1	38,289	0.00%
2024/06/04	1	165.03	0	0.00	167.50	1	39,067	0.00%
2024/05/31	0	166.50	0	0.00	164.00	0	40,289	0.00%
2024/05/30	1.1	169.40	2	168.25	167.00	-0.9	41,361	0.00%
2024/05/29	3	169.33	3	168.50	168.50	0	42,364	0.00%
2024/05/28	14	168.32	10	168.50	168.50	4	43,941	0.01%
2024/05/27	3	170.17	1	167.00	168.50	2	45,219	0.00%
2024/05/24	1	164.00	2	164.50	163.50	-1	46,682	0.00%
2024/05/23	2.2	161.50	1	161.50	162.00	1.2	48,301	0.00%
2024/05/22	2	166.50	2	166.50	165.00	0	49,386	0.00%
2024/05/21	0	168.00	0	0.00	167.50	0	49,850	0.00%
2024/05/20	7	170.71	2.1	170.49	169.50	5	50,543	0.01%
2024/05/17	0	169.50	1	169.02	170.50	-1	50,957	0.00%
2024/05/16	0.3	169.80	1	171.94	169.00	-0.8	51,868	0.00%
2024/05/15	0	0.00	0	170.00	168.00	0	52,426	0.00%
2024/05/14	11	168.91	10	167.00	167.00	1	52,511	0.00%
2024/05/13	5.3	168.14	8	169.00	167.50	-2.7	52,430	-0.01%
2024/05/10	4	180.13	1	178.00	178.00	3	52,537	0.01%
2024/05/09	5	180.70	2	180.50	179.50	3	52,796	0.01%
2024/05/08	11.1	185.35	7	184.93	184.00	4.1	52,697	0.01%
2024/05/07	13	177.65	15	179.33	180.00	-2	52,419	0.00%
2024/05/06	1.1	179.79	2	176.75	177.50	-0.9	52,282	0.00%
2024/05/03	4.2	178.89	9	178.72	178.50	-4.8	52,072	-0.01%
2024/05/02	7	182.86	12	182.00	181.50	-5	51,753	-0.01%
2024/04/30	2.2	184.76	1	183.00	184.00	1.2	51,643	0.00%
2024/04/29	8.5	186.76	6	186.00	186.00	2.5	51,533	0.00%
2024/04/26	9	191.44	7	189.57	188.50	2	51,334	0.00%
2024/04/25	2	192.00	3	191.00	191.00	-1	51,103	0.00%
2024/04/24	12	192.71	10	191.95	194.50	2	50,876	0.00%
2024/04/23	6.1	189.26	10	187.05	188.50	-3.9	50,409	-0.01%
2024/04/22	16.2	194.68	19	190.16	185.00	-2.8	49,867	-0.01%
2024/04/19	45.2	201.77	38	199.43	197.50	7.2	49,722	0.01%
2024/04/18	56.9	208.03	55	206.26	203.50	1.9	48,651	0.00%
2024/04/17	28	204.61	33	206.08	209.50	-5	47,241	-0.01%
2024/04/16	31	193.26	28	192.09	190.50	3	46,063	0.01%
2024/04/15	105.2	208.95	93	205.72	203.00	12.2	45,031	0.03%	大買/
2024/04/12	90.2	200.49	82.3	207.39	212.00	7.9	43,106	0.02%
2024/04/11	38.2	189.10	63.5	192.08	193.00	-25.3	41,192	-0.06%
2024/04/10	42	185.83	33	182.65	183.00	9	39,715	0.02%
2024/04/09	45.3	184.37	39	186.24	185.00	6.3	38,905	0.02%
2024/04/08	28	180.82	30	181.47	182.00	-2	37,888	-0.01%
2024/04/03	4	178.38	0	0.00	178.50	4	37,537	0.01%
2024/04/02	14	178.75	16	178.38	178.50	-2	37,896	-0.01%
2024/04/01	21	179.60	14.1	178.08	177.50	6.9	37,647	0.02%
2024/03/29	21	177.00	17	178.82	179.50	4	37,363	0.01%
2024/03/28	30	178.43	34	178.16	177.00	-4	37,041	-0.01%
2024/03/27	26.2	182.90	27.1	177.89	176.00	-0.9	36,624	0.00%
2024/03/26	54	190.57	61.1	189.95	187.00	-7	35,782	-0.02%
2024/03/25	43	184.72	47.1	186.15	185.00	-4.1	34,312	-0.01%
2024/03/22	47	181.74	46	179.89	177.50	1	33,672	0.00%
2024/03/21	61	182.30	54	181.91	181.50	7	33,132	0.02%
2024/03/20	66.1	177.82	62.2	177.73	177.00	3.9	32,525	0.01%
2024/03/19	65.1	181.00	83.1	181.01	180.00	-18	32,176	-0.06%
2024/03/18	67	177.00	91	178.25	178.50	-24	31,332	-0.08%
2024/03/15	95.5	172.06	96	171.38	169.50	-0.5	30,161	0.00%
2024/03/14	75	171.37	76	172.72	173.00	-1	29,428	0.00%
2024/03/13	140	176.06	118	176.18	173.50	22	28,573	0.08%	大買/大賣/
2024/03/12	47.1	170.92	92	170.66	170.00	-44.9	27,673	-0.16%
2024/03/11	9	163.72	4	162.38	164.50	5	27,174	0.02%
2024/03/08	29	160.16	25.1	160.55	161.50	3.9	27,954	0.01%
2024/03/07	46	170.51	26	170.85	171.00	20	27,655	0.07%
2024/03/06	37	172.14	25.1	173.26	174.00	12	27,315	0.04%
2024/03/05	37	172.01	36.3	170.49	169.00	0.7	26,916	0.00%
2024/03/04	44.1	168.67	31.6	170.83	167.00	12.5	26,085	0.05%
2024/03/01	78.3	173.33	36.1	171.73	171.00	42.2	25,637	0.16%
2024/02/29	35	163.76	40.6	166.42	171.00	-5.6	25,071	-0.02%
2024/02/27	20.6	155.83	22	155.61	155.50	-1.5	24,554	-0.01%
2024/02/26	51.3	154.09	56	152.94	153.00	-4.7	23,116	-0.02%
2024/02/23	25.1	143.55	35.5	139.22	143.00	-10.4	21,278	-0.05%
2024/02/22	9.2	133.33	13	133.23	133.50	-3.9	20,025	-0.02%
2024/02/21	23.1	132.26	34.3	132.61	132.50	-11.3	19,435	-0.06%
2024/02/20	10.2	127.53	9	129.78	128.00	1.2	18,717	0.01%
2024/02/19	49.6	131.39	28.2	131.20	129.50	21.4	18,222	0.12%
2024/02/16	16.1	127.07	27.1	127.44	129.00	-11	17,327	-0.06%
2024/02/15	31.1	119.97	29	121.28	120.50	2.1	16,675	0.01%
2024/02/05	7	124.00	4	122.63	122.50	3	16,458	0.02%
2024/02/02	18.6	127.38	13	127.38	124.50	5.6	16,382	0.03%
2024/02/01	3.1	125.42	11	124.55	126.00	-7.9	15,842	-0.05%
2024/01/31	0	0.00	3	119.50	119.50	-3	15,471	-0.02%
2024/01/30	3.2	120.44	1	118.50	118.50	2.2	15,427	0.01%
2024/01/29	3	120.00	1	120.00	120.50	2	15,401	0.01%
2024/01/26	0	0.00	1	118.50	119.00	-1	15,358	-0.01%
2024/01/24	2	119.25	6	119.17	119.50	-4	15,377	-0.03%
2024/01/23	4	120.63	1	121.50	120.50	3	15,353	0.02%
2024/01/19	2	116.00	1	115.50	115.50	1	15,158	0.01%
2024/01/18	1	115.50	1	115.50	115.50	0	15,123	0.00%
2024/01/17	1	117.00	6	116.67	115.00	-5	15,100	-0.03%
2024/01/16	1	120.50	0	0.00	118.50	1	15,014	0.01%
2024/01/15	12	123.50	12	123.08	121.50	0	14,985	0.00%
2024/01/12	4	120.50	7	120.93	120.50	-3	14,450	-0.02%
2024/01/10	9	119.56	10	120.00	119.50	-1	14,256	-0.01%
2024/01/09	0	0.00	5	119.90	120.00	-5	14,231	-0.04%
2024/01/08	1	119.00	0	0.00	118.00	1	14,041	0.01%
2024/01/05	4	118.38	3	119.50	119.50	1	13,983	0.01%
2024/01/04	2	119.75	1	118.00	118.50	1	13,953	0.01%
2024/01/03	2	119.50	0	0.00	120.00	2	13,844	0.01%
2024/01/02	2	118.50	4	119.13	119.00	-2	13,740	-0.01%
2023/12/29	28	116.50	38	116.50	116.50	-10	13,628	-0.07%
2023/12/28	16	119.44	6	120.50	119.00	10	13,402	0.07%
2023/12/27	0	0.00	0	117.00	116.00	0	13,064	0.00%
2023/12/26	4	116.00	1	116.50	116.50	3	13,137	0.02%
2023/12/25	7	118.29	3	118.00	117.50	4	13,135	0.03%
2023/12/22	1	115.00	4	116.50	116.00	-3	13,138	-0.02%
2023/12/21	1	115.50	5	115.00	115.00	-4	13,158	-0.03%
2023/12/19	25	117.50	26	116.00	117.00	-1	13,432	-0.01%
2023/12/18	3	120.17	1	120.00	120.50	2	13,267	0.02%
2023/12/15	36	122.75	26.1	122.63	122.00	9.9	13,270	0.07%
2023/12/14	2	125.25	9	124.06	125.00	-7	12,954	-0.05%
2023/12/13	2	124.25	10	124.00	124.50	-8	12,770	-0.06%
2023/12/12	7	126.79	1	127.00	125.00	6	12,593	0.05%
2023/12/11	28	124.11	28	126.27	126.00	0	12,486	0.00%
2023/12/08	6	126.67	7	125.79	126.00	-1	12,323	-0.01%
2023/12/07	43.1	128.56	32.1	128.40	126.50	11	12,095	0.09%
2023/12/06	29	126.83	35	128.97	126.50	-6	11,279	-0.05%
2023/12/05	36.1	127.52	56.4	128.23	129.50	-20.3	10,637	-0.19%
2023/12/04	25	125.08	17	125.35	126.50	8	9,665	0.08%
2023/12/01	25	121.02	26	121.94	120.50	-1	9,186	-0.01%
2023/11/30	2	121.50	2	121.25	121.50	0	8,955	0.00%
2023/11/29	33.2	121.60	26	122.37	121.00	7.2	8,700	0.08%
2023/11/28	16	122.09	26	122.83	124.00	-10	8,670	-0.12%
2023/11/27	39	121.46	50	120.52	119.00	-11	8,074	-0.14%
2023/11/24	53	114.81	58	115.34	117.00	-5	7,031	-0.07%
2023/11/22	26	101.65	22	102.50	102.50	4	6,087	0.07%
2023/11/20	26	102.50	26	103.00	102.50	0	6,700	0.00%
2023/11/17	0	0.00	0.1	104.00	104.00	-0.1	6,811	0.00%
2023/11/16	29	102.00	35	102.67	103.00	-6	7,063	-0.08%
2023/11/15	1	103.50	0	0.00	103.50	1	7,245	0.01%
2023/11/14	5.1	101.50	5	102.00	102.00	0.1	7,559	0.00%
2023/11/13	29	101.50	29	102.00	101.00	0	7,712	0.00%
2023/11/10	0	101.50	3	101.83	102.50	-3	7,809	-0.04%
2023/11/08	1	100.50	0	0.00	100.50	1	8,173	0.01%
2023/11/06	6	101.00	1	101.50	100.50	5	8,595	0.06%
2023/11/03	4	97.03	0	0.00	98.30	4	8,862	0.05%
2023/11/02	0	0.00	6	96.27	96.50	-6	9,014	-0.07%
2023/11/01	0.1	94.30	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	1	94.10	0	0.00	93.20	1	9,418	0.01%
2023/10/26	28	100.00	28	100.50	100.00	0	10,689	0.00%
2023/10/24	2	99.75	0	0.00	100.00	2	11,195	0.02%
2023/10/23	0	0.00	2	100.75	99.90	-2	11,515	-0.02%
2023/10/20	1.5	95.51	2	95.50	96.20	-0.5	12,125	0.00%
2023/10/19	1.2	98.42	1	98.10	98.10	0.2	12,985	0.00%
2023/10/18	0.1	99.90	0	0.00	99.00	0.1	15,240	0.00%
2023/10/17	48	101.95	50	100.40	100.00	-2	15,255	-0.01%
2023/10/16	0	0.00	18	101.50	102.50	-18	15,299	-0.12%
2023/10/13	21	102.02	21	102.50	102.50	0	15,899	0.00%
2023/10/12	0	0.00	3	106.00	106.00	-3	16,830	-0.02%
2023/10/11	0	0.00	2	105.00	105.00	-2	17,571	-0.01%
2023/10/05	12.1	108.08	10	108.00	108.00	2.1	18,353	0.01%
2023/10/04	2	107.50	2.1	106.50	106.00	-0.1	18,485	0.00%
2023/10/03	7	109.43	3	108.33	107.50	4	18,637	0.02%
2023/10/02	1	108.00	6.1	108.59	109.00	-5.1	18,658	-0.03%
2023/09/28	1	106.50	0.2	107.00	107.50	0.8	18,760	0.00%
2023/09/27	3	105.67	6	106.00	106.00	-3	18,958	-0.02%
2023/09/26	10	106.50	2	106.75	106.50	8	19,279	0.04%
2023/09/25	10	103.50	1.5	105.28	106.50	8.5	19,535	0.04%
2023/09/22	6	101.92	3.1	103.53	102.00	2.9	19,807	0.01%
2023/09/21	0.1	99.20	1	98.40	98.70	-1	19,786	0.00%
2023/09/20	1	100.00	3	100.60	100.50	-2	20,212	-0.01%
2023/09/19	0.1	101.50	0	0.00	101.00	0.1	21,159	0.00%
2023/09/18	1.2	101.67	1.1	101.55	101.50	0.2	21,570	0.00%
2023/09/15	0.1	103.00	0.1	104.00	103.50	0	21,917	0.00%
2023/09/14	1	103.50	0	0.00	104.00	1	22,855	0.00%
2023/09/13	1.2	102.25	1.5	102.50	103.00	-0.3	24,493	0.00%
2023/09/12	0.1	102.00	3	103.67	104.00	-3	25,234	-0.01%
2023/09/11	5.3	106.05	1	103.50	103.50	4.3	25,422	0.02%
2023/09/08	1	106.50	2.3	106.72	107.00	-1.3	25,417	0.00%
2023/09/06	1	111.50	0.3	111.00	110.50	0.7	25,598	0.00%
2023/09/04	5.2	110.50	2	110.50	110.50	3.2	26,296	0.01%
2023/09/01	4	113.00	3	111.67	111.50	1	26,383	0.00%
2023/08/31	0.1	113.00	1	113.50	113.50	-0.9	26,307	0.00%
2023/08/30	1.1	113.02	1	113.50	112.50	0.1	26,707	0.00%
2023/08/29	1	113.50	1	113.00	113.50	0	27,595	0.00%
2023/08/28	3	112.83	0	0.00	112.00	3	27,759	0.01%
2023/08/25	11.1	115.09	11	113.59	113.50	0.1	28,023	0.00%
2023/08/24	0	0.00	23.1	115.02	115.00	-23.1	28,049	-0.08%
2023/08/23	0	0.00	2	109.75	110.00	-2	27,866	-0.01%
2023/08/22	14.1	110.50	0	0.00	110.00	14.1	28,028	0.05%
2023/08/21	1	113.50	5	114.20	113.50	-4	28,267	-0.01%
2023/08/18	9	114.61	9	115.11	113.00	0	28,524	0.00%
2023/08/17	0	0.00	2	110.00	110.00	-2	29,040	-0.01%
2023/08/16	2	109.25	4	109.13	110.50	-2	30,136	-0.01%
2023/08/15	0	0.00	3	111.67	111.50	-3	30,547	-0.01%
2023/08/14	9	111.11	1	109.00	108.50	8	30,904	0.03%
2023/08/11	4	114.75	0	0.00	114.50	4	30,741	0.01%
2023/08/10	19	114.76	4	113.75	114.00	15	30,744	0.05%
2023/08/09	5.3	117.45	18	118.31	116.00	-12.8	30,557	-0.04%
2023/08/08	2	114.50	0	0.00	115.00	2	30,456	0.01%
2023/08/07	4	115.75	6	114.92	116.50	-2	30,508	-0.01%
2023/08/04	13	115.69	10	114.50	116.00	3	30,557	0.01%
2023/08/02	7	112.21	2	112.75	110.50	5	30,912	0.02%
2023/08/01	3	115.67	3	114.17	114.00	0	31,242	0.00%
2023/07/31	14	117.79	22.1	116.03	117.00	-8.1	31,031	-0.03%
2023/07/28	1	111.54	14.1	111.61	112.50	-13.1	30,730	-0.04%
2023/07/27	3	110.50	1	111.50	110.50	2	30,849	0.01%
2023/07/26	24	109.42	5	108.60	108.00	19	31,164	0.06%
2023/07/25	13	110.88	27.3	111.35	111.50	-14.3	30,943	-0.05%
2023/07/24	34.1	106.68	23.3	107.53	106.00	10.8	30,413	0.04%
2023/07/21	71.5	110.87	52.2	110.80	112.50	19.3	29,560	0.07%
2023/07/20	16.5	110.50	2	110.50	110.50	14.5	27,579	0.05%
2023/07/19	4.2	122.50	4.2	122.50	122.50	0	27,680	0.00%
2023/07/18	29.5	138.99	6	137.50	136.00	23.5	27,923	0.08%
2023/07/17	44	143.25	80.5	142.60	141.00	-36.5	27,568	-0.13%
2023/07/14	7	136.29	26.4	136.53	137.50	-19.4	26,769	-0.07%
2023/07/13	10	134.55	3	134.00	134.00	7	26,358	0.03%
2023/07/12	15	134.57	12.2	135.61	135.00	2.8	26,624	0.01%
2023/07/11	3	132.50	6	133.00	132.50	-3	26,629	-0.01%
2023/07/10	11.1	130.96	13	131.92	131.50	-2	27,644	-0.01%
2023/07/07	4	129.50	5	130.00	129.50	-1	29,020	0.00%
2023/07/06	2	131.00	17	131.29	131.00	-15	30,136	-0.05%
2023/07/05	4.2	132.10	1	131.50	130.50	3.2	30,694	0.01%
2023/07/04	36.2	138.62	8.2	136.10	134.50	28	30,911	0.09%
2023/07/03	11	137.64	11	137.77	138.00	0	30,585	0.00%
2023/06/30	21	134.24	4.2	135.62	137.00	16.8	30,420	0.06%
2023/06/29	5	129.00	5	131.50	132.00	0	30,058	0.00%
2023/06/28	39.3	131.95	59.2	129.91	129.00	-19.9	29,950	-0.07%
2023/06/27	72.1	134.43	66.1	132.44	132.00	6	29,588	0.02%
2023/06/26	48.1	133.12	67	133.65	133.50	-18.9	28,728	-0.07%
2023/06/21	19	131.16	9	131.89	132.50	10	28,415	0.04%
2023/06/20	41	133.20	46	132.82	132.00	-5	28,198	-0.02%
2023/06/19	40.4	130.91	48	130.38	128.50	-7.6	27,496	-0.03%
2023/06/16	34.1	124.78	50.1	123.03	128.00	-16	26,242	-0.06%
2023/06/15	11	114.73	13	114.81	116.50	-2	25,876	-0.01%
2023/06/14	5	113.10	2	112.75	112.50	3	25,834	0.01%
2023/06/13	17	112.12	1	112.50	113.00	16	26,087	0.06%
2023/06/12	3	112.17	3.2	112.19	112.00	-0.2	26,193	0.00%
2023/06/09	16	114.84	3.1	113.88	114.50	12.9	26,243	0.05%
2023/06/08	32	117.34	32.2	116.47	115.50	-0.2	26,403	0.00%
2023/06/07	5	115.20	3.1	114.98	115.50	1.9	26,307	0.01%
2023/06/06	8	113.81	6	113.92	113.50	2	26,795	0.01%
2023/06/05	39	117.58	36.1	115.27	115.00	2.9	27,143	0.01%
2023/06/02	41.1	119.10	82.3	117.60	117.00	-41.2	27,268	-0.15%
2023/06/01	27.1	114.67	14.2	113.79	113.50	12.9	26,580	0.05%
2023/05/31	12.4	113.25	22	114.07	114.50	-9.6	26,685	-0.04%
2023/05/30	18	113.47	15	111.93	112.00	3	26,711	0.01%
2023/05/29	19.1	113.21	24.2	113.79	113.50	-5.1	26,795	-0.02%
2023/05/26	9	112.56	13.2	112.57	112.00	-4.2	26,934	-0.02%
2023/05/25	25.1	114.56	10	114.20	112.50	15.1	27,119	0.06%
2023/05/24	34.1	112.50	32	112.16	112.50	2.1	27,238	0.01%
2023/05/23	63.2	115.79	50.1	114.62	114.00	13.1	27,844	0.05%
2023/05/22	73.1	115.82	66.2	115.95	117.00	7	27,613	0.03%
2023/05/19	23.6	109.58	21	109.64	109.00	2.6	27,075	0.01%
2023/05/18	11.1	108.01	25	108.44	108.00	-13.9	27,176	-0.05%
2023/05/17	1	105.50	2	105.00	105.00	-1	28,152	0.00%
2023/05/16	6	104.50	5	105.00	105.00	1	28,366	0.00%
2023/05/15	13	105.23	2	105.50	104.50	11	28,463	0.04%
2023/05/12	12	103.12	5.1	102.40	104.50	6.9	28,779	0.02%
2023/05/11	12	103.12	5.1	102.40	101.00	6.9	29,244	0.02%
2023/05/10	1.5	103.67	2.2	104.23	106.00	-0.7	29,307	0.00%
2023/05/09	24.9	105.92	9	103.67	103.50	15.9	29,207	0.05%
2023/05/08	21.3	109.56	23.1	110.93	110.50	-1.8	28,694	-0.01%
2023/05/05	11.2	107.87	5	107.60	108.00	6.2	28,409	0.02%
2023/05/04	7	107.93	14	107.82	109.50	-7	28,632	-0.02%
2023/05/03	9.1	105.55	32	104.59	105.50	-22.9	28,745	-0.08%
2023/05/02	12.3	106.43	12	106.50	108.00	0.3	29,213	0.00%
2023/04/28	2	101.51	1	103.00	101.50	1	29,050	0.00%
2023/04/27	11.9	101.16	6	101.67	101.00	5.9	29,303	0.02%
2023/04/26	10	102.50	4.1	102.49	103.00	6	29,210	0.02%
2023/04/25	34.2	102.20	10	102.90	102.50	24.2	29,185	0.08%
2023/04/24	5.1	105.48	2	106.00	105.00	3.1	29,020	0.01%
2023/04/21	6	104.33	1	105.00	102.50	5	29,141	0.02%
2023/04/20	8	107.63	1.6	106.00	105.50	6.4	29,050	0.02%
2023/04/19	2	110.00	2.1	107.35	108.00	-0.1	29,152	0.00%
2023/04/18	10.1	109.91	2	109.00	109.00	8.1	29,337	0.03%
2023/04/17	13.1	107.78	8	108.94	109.00	5.1	29,711	0.02%
2023/04/14	10	106.00	1	105.50	105.50	9	30,650	0.03%
2023/04/13	18.2	109.98	19.2	109.21	108.00	-0.9	31,030	0.00%
2023/04/12	53	113.01	58	114.28	115.00	-5	29,982	-0.02%
2023/04/11	43	106.93	60.1	107.54	108.00	-17.1	28,569	-0.06%
2023/04/10	19.3	99.78	29	100.61	101.50	-9.7	27,451	-0.04%
2023/04/07	25	97.94	20	97.50	96.80	5	27,042	0.02%
2023/04/06	3	95.27	2	96.00	95.70	1	26,696	0.00%
2023/03/31	0.1	94.80	0	0.00	94.60	0.1	26,774	0.00%
2023/03/29	3	95.87	3	94.60	94.70	0	26,888	0.00%
2023/03/28	0	0.00	7	94.80	94.80	-7	27,207	-0.03%
2023/03/27	3	94.77	0	0.00	94.50	3	27,414	0.01%
2023/03/24	1	96.20	1	96.00	95.90	0	27,702	0.00%
2023/03/23	5	96.94	3	96.10	95.90	2	28,349	0.01%
2023/03/22	24	97.77	11	98.72	97.00	13	28,665	0.05%
2023/03/21	10	99.49	13	99.85	98.50	-3	28,670	-0.01%
2023/03/20	5	96.58	5.2	98.13	98.80	-0.2	28,472	0.00%
2023/03/17	24	94.50	22	94.50	94.90	2	28,219	0.01%
2023/03/16	6.2	93.76	9	93.16	93.20	-2.8	28,177	-0.01%
2023/03/15	1	95.00	1	94.90	95.00	0	28,284	0.00%
2023/03/14	3	95.87	3	95.97	94.70	0	29,368	0.00%
2023/03/13	3	94.53	4	95.20	95.50	-1	29,706	0.00%
2023/03/10	6.2	96.92	6	97.35	96.90	0.2	30,663	0.00%
2023/03/09	23	99.35	18	98.72	100.50	5	30,515	0.02%
2023/03/08	12	100.56	5	100.78	100.50	7	30,102	0.02%
2023/03/07	3	98.70	6	98.75	98.50	-3	29,772	-0.01%
2023/03/06	2	96.15	33	96.63	97.00	-31	29,510	-0.11%
2023/03/03	8.2	95.84	4	96.70	94.60	4.2	29,941	0.01%
2023/03/02	9	96.63	6	96.55	96.10	3	29,813	0.01%
2023/03/01	0	0.00	6	96.35	96.50	-6	29,532	-0.02%
2023/02/24	7	95.47	4	95.93	94.90	3	29,498	0.01%
2023/02/23	9	96.20	8	96.06	95.70	1	29,418	0.00%
2023/02/22	41	94.77	28	95.44	94.20	13	29,235	0.04%
2023/02/21	48	95.39	31	95.80	96.40	17	29,050	0.06%
2023/02/20	27.1	91.25	13	91.37	92.10	14.1	28,150	0.05%
2023/02/17	13	88.84	19	89.35	90.70	-6	27,666	-0.02%
2023/02/16	14	87.98	13	87.82	87.80	1	27,018	0.00%
2023/02/15	120	88.04	111	88.44	86.50	9	26,505	0.03%	大買/大賣/
2023/02/14	5	84.36	14	83.86	84.10	-9	25,066	-0.04%
2023/02/13	2	81.35	5.1	82.70	83.00	-3.1	24,737	-0.01%
2023/02/10	24.1	82.95	11	83.25	81.90	13.1	24,572	0.05%
2023/02/09	25	82.08	27	82.14	82.00	-2	24,140	-0.01%
2023/02/08	8	80.13	4	79.63	79.20	4	23,532	0.02%
2023/02/07	3	78.83	2	79.30	79.20	1	23,300	0.00%
2023/02/06	4	78.75	4	78.55	78.40	0	23,265	0.00%
2023/02/03	4.1	78.57	5	78.34	78.10	-0.9	23,280	0.00%
2023/02/02	20	81.92	16.2	82.39	79.80	3.8	23,012	0.02%
2023/02/01	8	80.38	5	80.26	80.20	3	22,598	0.01%
2023/01/31	11	79.26	15.1	79.98	81.00	-4.1	22,175	-0.02%
2023/01/30	2	74.45	1	73.90	75.50	1	21,424	0.00%
2023/01/17	2.1	73.14	5	73.32	73.10	-2.9	21,062	-0.01%
2023/01/13	2	71.45	2	70.80	70.60	0	20,671	0.00%
2023/01/12	3	72.07	5	71.58	71.20	-2	20,626	-0.01%
2023/01/11	3	72.90	3.1	72.91	72.00	-0.1	20,520	0.00%
2023/01/10	15	72.51	10	72.61	72.40	5	20,260	0.02%
2023/01/09	5	72.62	8	73.24	73.20	-3	20,082	-0.01%
2023/01/06	15.1	71.58	10	71.95	72.70	5.1	19,803	0.03%
2023/01/05	53	73.13	64	73.32	71.90	-11	19,569	-0.06%
2023/01/04	139	74.03	139.1	74.18	74.00	-0.1	18,947	0.00%	大買/大賣/
2023/01/03	16.1	71.24	20	70.13	72.10	-3.9	17,477	-0.02%
2022/12/30	1	67.50	0	0.00	67.20	1	16,587	0.01%
2022/12/29	4	66.53	1.2	67.05	67.00	2.8	16,476	0.02%
2022/12/28	12	68.05	23	67.60	67.00	-11	16,418	-0.07%
2022/12/27	28	67.50	21	67.73	67.40	7	16,377	0.04%
2022/12/21	2.2	65.91	3	65.67	65.50	-0.8	15,986	-0.01%
2022/12/20	2	66.60	2.1	65.42	64.00	-0.1	15,893	0.00%
2022/12/19	15	66.42	0	0.00	66.00	15	15,688	0.10%
2022/12/16	8	67.93	7	68.20	68.30	1	15,539	0.01%
2022/12/15	1.1	66.91	21	68.16	68.50	-19.9	15,149	-0.13%
2022/12/14	4	65.55	19	66.23	66.50	-15	14,477	-0.10%
2022/12/13	3	64.83	5	64.82	63.60	-2	14,285	-0.01%
2022/12/12	1	64.30	1	64.60	64.00	0	14,425	0.00%
2022/12/09	2	64.00	4	63.70	63.70	-2	14,465	-0.01%
2022/12/08	2	62.85	1	63.00	63.10	1	14,355	0.01%
2022/12/07	6	63.13	13	63.65	62.80	-7	14,172	-0.05%
2022/12/06	112	66.34	94	67.28	64.50	18	13,764	0.13%	大買/
2022/12/05	10	65.03	5	65.26	64.80	5	12,633	0.04%
2022/12/02	28	63.84	28.3	64.69	65.20	-0.3	12,341	0.00%
2022/12/01	0	0.00	2	59.65	59.30	-2	11,167	-0.02%
2022/11/30	2	58.90	0.1	58.10	58.90	2	11,006	0.02%
2022/11/29	1	57.90	0	0.00	57.90	1	10,836	0.01%
2022/11/28	3	57.50	4	57.95	58.50	-1	10,752	-0.01%
2022/11/25	5.1	58.28	5	58.20	57.20	0.1	10,536	0.00%
2022/11/24	4	56.00	1	56.00	55.80	3	10,090	0.03%
2022/11/22	2	55.20	0	0.00	55.10	2	10,247	0.02%
2022/11/21	3	55.37	3	55.57	55.70	0	10,152	0.00%
2022/11/18	3.1	54.30	2.7	54.72	54.20	0.4	10,005	0.00%
2022/11/17	4	53.73	4	55.33	55.40	0	9,856	0.00%
2022/11/16	1	52.20	0	0.00	52.20	1	9,646	0.01%
2022/11/14	2.1	52.42	0	0.00	52.50	2.1	10,096	0.02%
2022/11/11	0	0.00	3	52.07	51.70	-3	10,244	-0.03%
2022/11/10	0.2	52.17	0	0.00	51.80	0.2	10,364	0.00%
2022/11/09	1	53.20	6	53.00	53.10	-5	10,932	-0.05%
2022/11/08	6.1	53.80	0	0.00	52.90	6.1	11,144	0.05%
2022/11/04	0.3	52.87	0	0.00	53.00	0.3	11,785	0.00%
2022/11/02	0	0.00	1	52.90	52.20	-1	12,540	-0.01%
2022/11/01	2	51.60	9	51.27	52.40	-7	12,539	-0.06%
2022/10/31	2	49.55	0	0.00	49.40	2	12,488	0.02%
2022/10/28	2	50.13	0.2	50.40	49.05	1.8	12,647	0.01%
2022/10/27	5	50.90	1.1	50.98	50.70	3.9	12,840	0.03%
2022/10/26	3	50.07	0	0.00	50.00	3	13,071	0.02%
2022/10/25	0	0.00	1.1	51.07	51.10	-1.1	13,337	-0.01%
2022/10/21	0	0.00	0.3	52.73	52.10	-0.3	14,806	0.00%
2022/10/20	6.1	52.57	1	52.70	52.80	5.1	14,905	0.03%
2022/10/14	0	0.00	5	55.30	55.40	-5	15,541	-0.03%
2022/10/13	1	56.10	2	56.40	53.20	-1	15,544	-0.01%
2022/10/11	0	0.00	0.4	56.70	56.40	-0.4	15,523	0.00%
2022/10/07	2	57.40	0.1	57.80	57.10	1.9	15,900	0.01%
2022/10/06	0	0.00	1	57.30	57.50	-1	16,073	-0.01%
2022/10/05	1	57.30	2	57.95	57.00	-1	16,339	-0.01%
2022/10/04	6	56.92	1	57.40	57.20	5	16,400	0.03%
2022/10/03	1	57.09	3.1	56.59	56.20	-2.1	16,561	-0.01%
2022/09/30	3	56.83	18	55.82	56.90	-15	16,874	-0.09%
2022/09/29	2	58.00	3	57.73	57.00	-1	17,211	-0.01%
2022/09/28	1.1	59.01	1	58.80	57.60	0.1	17,426	0.00%
2022/09/27	2	61.04	1.1	60.28	60.90	0.9	17,803	0.01%
2022/09/26	2	62.35	1	61.71	60.60	1	18,300	0.01%
2022/09/23	25.1	65.55	2	64.00	63.80	23.1	19,012	0.12%
2022/09/21	0.1	66.10	0	0.00	65.40	0.1	19,677	0.00%
2022/09/20	5.2	65.49	7	65.67	66.30	-1.8	20,980	-0.01%
2022/09/19	4	66.65	4.2	67.05	64.20	-0.2	21,765	0.00%
2022/09/16	8.4	66.13	2	67.00	64.50	6.4	21,976	0.03%
2022/09/15	2	66.00	2	66.60	66.00	0	21,874	0.00%
2022/09/13	0	66.40	6	66.32	66.10	-6	21,968	-0.03%
2022/09/12	7.1	65.83	3	66.70	66.00	4.1	21,911	0.02%
2022/09/08	2	66.20	2	66.60	66.90	0	21,750	0.00%
2022/09/07	2	63.66	3	64.53	63.80	-1	21,449	0.00%
2022/09/06	2.2	64.00	6	63.77	63.50	-3.8	21,508	-0.02%
2022/09/05	2	65.20	4	65.15	65.20	-2	21,382	-0.01%
2022/09/02	2.2	65.06	5	64.74	64.80	-2.8	21,343	-0.01%
2022/09/01	4	65.85	2.1	65.82	65.80	1.9	21,248	0.01%
2022/08/31	15	66.57	10	66.63	66.20	5	21,323	0.02%
2022/08/30	22	65.96	23	65.84	66.30	-1	21,126	0.00%
2022/08/29	7	64.40	16	64.40	64.40	-9	20,859	-0.04%
2022/08/26	13	64.52	1.5	64.33	64.20	11.5	20,704	0.06%
2022/08/25	10.6	65.64	14.1	64.80	65.00	-3.5	20,571	-0.02%
2022/08/24	10.1	65.36	11	65.48	65.40	-0.9	20,454	0.00%
2022/08/23	23	65.58	15	65.31	65.80	8	20,401	0.04%
2022/08/22	16	65.01	47	65.53	65.00	-31	20,372	-0.15%
2022/08/19	8	64.38	9	63.93	63.70	-1	19,978	-0.01%
2022/08/18	5.2	63.37	2.1	62.85	64.00	3.1	19,698	0.02%
2022/08/17	20	61.80	1	62.00	62.00	19	19,495	0.10%
2022/08/16	20.2	63.75	2	63.80	62.10	18.2	19,317	0.09%
2022/08/15	2	63.60	6.1	64.20	64.70	-4.1	18,711	-0.02%
2022/08/12	2.1	62.42	7.1	62.61	63.10	-5	18,500	-0.03%
2022/08/11	8.2	62.30	15.1	62.42	62.90	-6.9	18,272	-0.04%
2022/08/10	43	60.54	43	60.51	61.50	0	17,823	0.00%
2022/08/05	2	57.70	0	0.00	57.70	2	17,148	0.01%
2022/08/04	0.4	56.58	1	56.40	57.30	-0.6	17,228	0.00%
2022/08/03	0.1	57.10	1.1	58.48	57.70	-1.1	17,106	-0.01%
2022/08/02	8	58.80	30	58.71	58.90	-22	16,927	-0.13%
2022/08/01	21	58.77	39	58.65	59.10	-18	16,851	-0.11%
2022/07/29	46	57.58	39.4	57.83	58.20	6.6	16,566	0.04%
2022/07/28	26.1	56.33	60	56.10	56.70	-33.9	15,807	-0.21%
2022/07/26	0.1	52.70	6	53.58	53.40	-6	15,289	-0.04%
2022/07/25	8	53.43	3	53.00	52.90	5	15,443	0.03%
2022/07/22	4	54.90	30	55.11	54.80	-26	15,678	-0.17%
2022/07/21	9.2	53.13	9	53.50	53.90	0.2	15,833	0.00%
2022/07/20	1	54.10	0	0.00	54.10	1	16,130	0.01%
2022/07/19	8	55.13	3	54.80	54.60	5	16,269	0.03%
2022/07/18	30	54.60	38	54.84	54.60	-8	16,315	-0.05%
2022/07/15	27.2	55.19	8	54.28	54.00	19.2	16,492	0.12%
2022/07/14	1	54.60	13	55.52	56.40	-12	16,753	-0.07%
2022/07/13	17	55.16	19	55.37	54.80	-2	17,209	-0.01%
2022/07/12	14	54.44	9	54.73	54.10	5	17,341	0.03%
2022/07/11	8	54.31	14	54.67	55.00	-6	18,146	-0.03%
2022/07/08	4	54.40	17	55.16	54.20	-13	18,223	-0.07%
2022/07/07	40	55.51	25	55.23	55.50	15	17,929	0.08%
2022/07/06	3	54.53	27	54.45	54.10	-24	17,590	-0.14%
2022/07/05	65.1	55.89	44	55.59	54.70	21.1	17,415	0.12%
2022/07/04	24.1	54.91	22	55.25	55.60	2.1	16,970	0.01%
2022/07/01	25	55.96	38	55.76	55.50	-13	16,541	-0.08%
2022/06/30	21	55.05	77	55.29	55.10	-56	15,706	-0.36%
2022/06/29	29	54.80	24	55.21	54.40	5	15,419	0.03%
2022/06/28	113	55.86	69	55.67	55.00	44	15,986	0.28%	大買/
2022/06/27	46	54.38	31	54.62	54.90	15	14,665	0.10%
2022/06/24	8	51.59	40	52.12	53.80	-32	13,696	-0.23%
2022/06/23	15	49.11	6	49.18	48.95	9	13,228	0.07%
2022/06/22	9	48.89	8	48.95	49.05	1	13,237	0.01%
2022/06/21	2	47.95	0	0.00	48.55	2	13,481	0.01%
2022/06/20	2	46.85	1	47.70	46.90	1	13,750	0.01%
2022/06/17	2	47.50	0	0.00	47.95	2	14,125	0.01%
2022/06/16	0	0.00	1	47.65	47.65	-1	14,939	-0.01%
2022/06/15	3	48.08	1	48.00	48.05	2	15,203	0.01%
2022/06/14	2	48.88	0	0.00	49.30	2	15,377	0.01%
2022/06/13	15	50.20	0	0.00	49.95	15	16,195	0.09%
2022/06/10	3	51.00	0	0.00	51.30	3	16,713	0.02%
2022/06/09	2	51.15	17	51.43	51.10	-15	17,198	-0.09%
2022/06/08	0	0.00	2	49.95	49.80	-2	17,165	-0.01%
2022/06/07	2	50.40	0	0.00	50.10	2	17,206	0.01%
2022/06/06	0	0.00	1	50.10	50.00	-1	17,158	-0.01%
2022/06/02	7	50.17	0	0.00	50.20	7	17,196	0.04%
2022/06/01	2	51.10	4	50.90	50.80	-2	17,172	-0.01%
2022/05/31	5	51.00	0	0.00	51.50	5	17,112	0.03%
2022/05/30	5	51.60	14	51.31	51.90	-9	17,036	-0.05%
2022/05/27	0	0.00	2	49.60	49.80	-2	16,810	-0.01%
2022/05/24	0.1	49.20	0	0.00	49.00	0.1	16,638	0.00%
2022/05/23	0	0.00	1	50.50	50.10	-1	16,545	-0.01%
2022/05/18	0	0.00	2	49.70	49.45	-2	16,350	-0.01%
2022/05/17	0	0.00	3	49.62	49.75	-3	16,270	-0.02%
2022/05/16	3	49.12	2	49.20	49.45	1	16,202	0.01%
2022/05/13	0	0.00	12	49.30	48.75	-12	16,067	-0.07%
2022/05/12	7	46.96	4	46.55	46.35	3	15,880	0.02%
2022/05/11	8	48.49	2	49.00	48.05	6	15,656	0.04%
2022/05/10	4	49.68	0	0.00	49.50	4	15,557	0.03%
2022/05/09	9	50.07	2	50.05	50.00	7	15,465	0.05%
2022/05/06	2	52.80	0	0.00	51.80	2	15,251	0.01%
2022/05/05	1	53.20	0	0.00	52.40	1	15,171	0.01%
2022/05/04	5	52.50	0	0.00	52.60	5	15,094	0.03%
2022/05/03	13	52.54	1	52.40	52.50	12	14,998	0.08%
2022/04/29	9	54.77	1	54.10	54.40	8	14,716	0.05%
2022/04/28	48	57.73	51	58.11	55.60	-3	14,435	-0.02%
2022/04/27	36	56.94	47	57.34	57.00	-11	13,926	-0.08%
2022/04/26	49	56.83	47	57.07	56.40	2	13,487	0.01%
2022/04/25	4.1	53.93	1	54.10	54.10	3.1	12,923	0.02%
2022/04/22	2	56.65	1	56.20	56.50	1	12,677	0.01%
2022/04/21	4	56.53	10	57.60	56.30	-6	12,534	-0.05%
2022/04/20	81	57.97	154	58.33	57.60	-73	12,214	-0.60%	大賣/
2022/04/19	108	57.16	37	57.26	57.30	71	11,523	0.62%	大買/
2022/04/18	2	55.30	6.2	55.08	55.30	-4.2	10,878	-0.04%
2022/04/15	129	55.41	123	56.37	55.60	6	10,439	0.06%	大買/大賣/
2022/04/14	14	55.00	7	55.04	55.50	7	9,471	0.07%
2022/04/12	0	0.00	1	52.60	52.80	-1	9,096	-0.01%
2022/04/11	2	53.75	1	53.20	53.60	1	8,999	0.01%
2022/04/08	5	52.80	2.5	52.94	52.90	2.5	8,831	0.03%
2022/04/07	2	52.20	0	0.00	51.60	2	8,700	0.02%
2022/04/06	6	53.40	6	53.40	53.90	0	8,537	0.00%
2022/04/01	7	53.87	7.3	54.25	54.00	-0.3	8,419	0.00%
2022/03/31	71.5	56.43	62.2	56.59	54.70	9.3	8,231	0.11%
2022/03/30	0	0.00	4.2	54.05	54.30	-4.2	7,199	-0.06%
2022/03/29	7	54.16	0	0.00	54.00	7	7,173	0.10%
2022/03/28	3	54.70	7	54.63	54.70	-4	7,042	-0.06%
2022/03/25	0.1	53.60	1	53.20	53.80	-0.9	6,846	-0.01%
2022/03/24	22.1	54.29	19.1	54.72	53.70	3	6,702	0.04%
2022/03/23	6	54.20	14	54.24	54.70	-8	6,272	-0.13%
2022/03/22	51	53.78	24	54.39	54.90	27	5,971	0.45%
2022/03/21	30	53.40	75.1	53.56	54.10	-45.1	5,535	-0.81%
2022/03/18	21	50.12	16	51.53	50.80	5	4,688	0.11%
2022/03/17	24	50.90	9	51.11	51.10	15	4,392	0.34%
2022/03/16	38	51.79	74	51.97	51.90	-36	4,011	-0.90%
2022/03/15	25	49.68	4	49.15	49.10	21	3,156	0.67%
2022/03/14	14	47.27	38	48.17	50.10	-24	2,651	-0.91%
2022/03/11	3	45.72	8	45.22	45.55	-5	2,123	-0.24%
2022/03/10	4	44.15	10	43.61	44.45	-6	1,991	-0.30%
2022/03/08	5	41.67	0	0.00	41.50	5	1,950	0.26%
2022/03/07	3	42.80	0	0.00	42.75	3	1,903	0.16%
2022/03/04	0	0.00	7	43.44	43.75	-7	1,915	-0.37%
2022/03/03	0	0.00	1	42.80	43.30	-1	1,922	-0.05%
2022/03/01	0	0.00	2	42.55	42.55	-2	1,975	-0.10%
2022/02/25	2	41.40	0	0.00	41.80	2	1,986	0.10%
2022/02/24	13	41.43	0	0.00	41.20	13	2,028	0.64%
2022/02/23	1	42.40	0	0.00	42.40	1	2,053	0.05%
2022/02/22	4	42.71	0	0.00	42.70	4	2,081	0.19%
2022/02/09	0	0.00	6	43.65	44.00	-6	2,656	-0.23%
2022/02/07	6	42.40	0	0.00	42.90	6	2,678	0.22%
2022/01/25	5	41.35	0	0.00	41.25	5	2,745	0.18%
2022/01/24	1	41.30	0	0.00	41.85	1	2,822	0.04%
2022/01/21	8	42.69	0	0.00	42.30	8	2,841	0.28%
2022/01/14	1	43.45	0	0.00	43.50	1	3,482	0.03%
2022/01/13	0	0.00	1	44.15	44.25	-1	4,141	-0.02%
2022/01/05	0	0.00	4	45.85	45.35	-4	4,189	-0.10%
2021/12/29	0	0.00	5	45.41	45.35	-5	4,370	-0.11%
2021/12/23	1	44.45	4	44.59	44.80	-3	5,005	-0.06%
2021/12/17	1	43.50	0	0.00	43.05	1	5,268	0.02%
2021/12/16	5	43.52	4	43.25	43.05	1	5,253	0.02%
2021/12/15	1	43.55	0	0.00	43.55	1	5,231	0.02%
2021/12/14	3	43.48	0	0.00	43.25	3	5,238	0.06%
2021/12/10	3	43.83	0	0.00	43.70	3	5,235	0.06%
2021/12/09	2	43.95	0	0.00	43.75	2	5,229	0.04%
2021/12/08	1	44.25	3	44.25	44.30	-2	5,196	-0.04%
2021/12/07	0	0.00	1	45.05	45.00	-1	5,129	-0.02%
2021/12/03	0	0.00	1	44.90	44.95	-1	5,122	-0.02%
2021/11/30	3	45.03	5	45.50	44.85	-2	5,205	-0.04%
2021/11/29	1	43.75	0	0.00	44.50	1	5,193	0.02%
2021/11/26	1	44.80	4	44.93	44.70	-3	5,164	-0.06%
2021/11/25	0	0.00	1	45.75	45.70	-1	5,134	-0.02%
2021/11/24	0	0.00	2	45.75	45.75	-2	5,148	-0.04%
2021/11/22	4	45.49	4	45.50	45.55	0	5,109	0.00%
2021/11/18	0	0.00	1	45.40	45.60	-1	5,047	-0.02%
2021/11/17	0	0.00	8	45.38	45.55	-8	5,015	-0.16%
2021/11/16	2	45.15	4	45.31	45.65	-2	4,981	-0.04%
2021/11/15	0	0.00	10	43.93	43.95	-10	4,853	-0.21%
2021/11/12	10	43.56	10	43.38	43.60	0	4,821	0.00%
2021/11/11	3	42.70	1	42.85	43.25	2	4,783	0.04%
2021/11/10	1	42.15	2	42.30	42.60	-1	4,747	-0.02%
2021/11/09	12	42.38	9	42.67	42.55	3	4,734	0.06%
2021/11/08	0	0.00	5	42.06	42.05	-5	4,663	-0.11%
2021/11/02	0	0.00	1	41.90	41.25	-1	4,741	-0.02%
2021/11/01	6	42.07	10	41.88	42.05	-4	4,685	-0.09%
2021/10/29	0	0.00	5	40.99	41.15	-5	4,661	-0.11%
2021/10/28	2	40.14	1	41.00	41.10	1	4,626	0.02%
2021/10/27	4	39.54	0	0.00	39.75	4	4,571	0.09%
2021/10/26	7	39.40	3	39.33	39.35	4	4,630	0.09%
2021/10/25	11	40.07	0	0.00	40.20	11	4,527	0.24%
2021/10/22	8	41.40	1	41.50	41.50	7	4,748	0.15%
2021/10/21	36.1	41.68	25	41.43	41.30	11.1	4,695	0.24%
2021/10/18	1	45.40	0	0.00	45.75	1	4,021	0.02%
2021/10/14	4	45.44	0	0.00	45.40	4	4,070	0.10%
2021/10/13	5	45.85	0	0.00	45.85	5	4,126	0.12%
2021/10/08	0	0.00	7	46.96	46.90	-7	4,124	-0.17%
2021/10/07	0	0.00	6	47.45	47.80	-6	4,125	-0.15%
2021/10/06	9	47.44	14.1	47.23	46.50	-5.1	4,154	-0.12%
2021/10/05	10	46.15	4.1	46.16	46.20	5.9	4,050	0.15%
2021/10/01	5	49.43	8	47.84	46.50	-3	4,025	-0.07%
2021/09/30	32	48.85	24	48.83	48.75	8	3,694	0.22%
2021/09/29	2	49.35	9	49.17	48.70	-7	3,488	-0.20%
2021/09/28	0	0.00	0.4	46.26	47.05	-0.4	3,193	-0.01%
2021/09/24	0	0.00	2	46.70	46.25	-2	3,263	-0.06%
2021/09/23	0	0.00	5	46.30	46.10	-5	3,285	-0.15%
2021/09/22	0	45.43	0	0.00	45.60	0	3,337	0.00%
2021/09/16	1	46.95	0	0.00	46.30	1	3,559	0.03%
2021/09/15	0	0.00	0.4	45.65	46.05	-0.4	3,606	-0.01%
2021/09/13	1	45.40	0	0.00	45.45	1	4,211	0.02%
2021/09/09	1	45.00	0	0.00	45.10	1	4,336	0.02%
2021/09/08	7	45.31	0	0.00	45.00	7	4,384	0.16%
2021/09/07	5	46.00	5	46.04	46.00	0	4,414	0.00%
2021/09/06	2	48.70	0	0.00	47.85	2	4,409	0.05%
2021/09/03	0	0.00	6	48.58	48.70	-6	4,376	-0.14%
2021/09/02	0	0.00	6	48.72	48.50	-6	4,359	-0.14%
2021/09/01	0	0.00	5	48.77	48.95	-5	4,394	-0.11%
2021/08/31	0	0.00	6	48.75	49.00	-6	4,429	-0.14%
2021/08/30	6	48.13	0	0.00	48.50	6	4,467	0.13%
2021/08/26	1	47.50	0	0.00	47.60	1	4,563	0.02%
2021/08/24	1	47.35	0	0.00	47.35	1	4,633	0.02%
2021/08/20	8	45.61	3	45.77	46.00	5	4,715	0.11%
2021/08/19	0	46.20	1	46.05	46.00	-1	4,764	-0.02%
2021/08/18	4	45.73	0	0.00	46.70	4	4,801	0.08%
2021/08/17	2	46.13	6	46.27	46.15	-4	4,891	-0.08%
2021/08/16	4.1	46.10	0	0.00	46.45	4.1	4,928	0.08%
2021/08/13	1	47.10	0	0.00	47.10	1	4,912	0.02%
2021/08/11	3.1	47.34	13	47.64	47.35	-10	5,088	-0.20%
2021/08/10	19	48.44	0	0.00	48.20	19	5,155	0.37%
2021/08/09	1	49.25	0	0.00	49.20	1	5,268	0.02%
2021/07/30	0	0.00	1	49.90	50.50	-1	6,044	-0.02%
2021/07/29	2	50.30	1	50.10	50.20	1	6,132	0.02%
2021/07/28	20	51.40	20	50.92	50.30	0	6,125	0.00%
2021/07/27	1	49.75	0	0.00	51.00	1	6,037	0.02%
2021/07/26	1	50.40	4	49.79	49.75	-3	6,042	-0.05%
2021/07/23	1	49.65	2	49.45	49.55	-1	6,086	-0.02%
2021/07/22	1	49.05	0	0.00	49.20	1	6,195	0.02%
2021/07/21	0	0.00	3	49.55	49.05	-3	6,317	-0.05%
2021/07/19	6	50.82	1	50.80	50.80	5	6,457	0.08%
2021/07/15	4	49.49	0	0.00	50.20	4	6,934	0.06%
2021/07/14	5	49.21	3	49.90	49.05	2	7,047	0.03%
2021/07/13	4	50.15	2.3	49.79	49.70	1.8	7,214	0.02%
2021/07/12	0	0.00	13	49.60	49.70	-13	7,453	-0.17%
2021/07/09	1	49.05	0	0.00	49.10	1	7,525	0.01%
2021/07/08	1	49.65	0	0.00	49.80	1	7,848	0.01%
2021/07/07	10	49.80	0	0.00	49.90	10	8,285	0.12%
2021/07/05	10	49.90	0	0.00	50.40	10	9,480	0.11%
2021/07/02	6	50.08	0	0.00	50.00	6	9,650	0.06%
2021/06/30	0	0.00	1	50.60	50.80	-1	10,034	-0.01%
2021/06/29	1	50.50	0	0.00	50.50	1	10,099	0.01%
2021/06/28	1	51.00	13	51.10	51.00	-12	10,209	-0.12%
2021/06/22	88	52.79	100	52.75	53.00	-12	10,174	-0.12%
2021/06/21	1	49.70	0	0.00	50.20	1	9,833	0.01%
2021/06/18	1	50.70	0	0.00	50.40	1	9,937	0.01%
2021/06/16	0	0.00	4	51.00	49.95	-4	10,130	-0.04%
2021/06/11	0	0.00	14	50.00	50.00	-14	10,559	-0.13%
2021/06/10	12	48.87	0	0.00	49.15	12	10,789	0.11%
2021/06/09	1	49.05	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.95	0	0.00	49.40	1	11,737	0.01%
2021/06/07	1	49.85	0	0.00	50.00	1	12,061	0.01%
2021/06/02	1.3	51.04	0	0.00	51.00	1.3	12,397	0.01%
2021/05/28	0	0.00	8	51.50	51.20	-8	13,746	-0.06%
2021/05/27	1	50.60	2	50.65	51.50	-1	13,815	-0.01%
2021/05/25	9	49.09	7	49.77	49.80	2	13,915	0.01%
2021/05/24	1	48.35	6	48.00	48.35	-5	14,033	-0.04%
2021/05/19	0	0.00	2	48.10	48.80	-2	14,474	-0.01%
2021/05/17	2.1	45.22	8	44.16	44.65	-6	14,712	-0.04%
2021/05/14	7	48.79	4	49.39	47.50	3	14,647	0.02%
2021/05/13	7	45.36	0	0.00	47.00	7	14,627	0.05%
2021/05/12	4.1	44.85	6	45.53	45.75	-2	14,724	-0.01%
2021/05/11	16.1	49.27	2.8	49.10	49.20	13.3	14,627	0.09%
2021/05/10	4	52.73	3	52.30	52.00	1	15,070	0.01%
2021/05/07	0	0.00	1	51.90	52.50	-1	15,779	-0.01%
2021/05/06	8	51.06	30	51.48	51.70	-22	15,779	-0.14%
2021/05/04	16	49.65	0.1	48.90	49.35	15.9	15,716	0.10%
2021/04/29	2	53.35	1	53.80	53.50	1	15,766	0.01%
2021/04/28	0.1	53.70	0	0.00	53.50	0.1	15,790	0.00%
2021/04/27	2	53.80	1	55.10	54.10	1	15,841	0.01%
2021/04/26	1	54.10	1	54.30	54.20	0	15,879	0.00%
2021/04/23	0.1	54.10	0	0.00	53.70	0.1	16,025	0.00%
2021/04/22	15	54.71	31	56.41	54.10	-16	16,084	-0.10%
2021/04/21	40.2	56.94	28	56.49	56.30	12.2	15,904	0.08%
2021/04/20	2	55.60	1	55.70	56.00	1	15,756	0.01%
2021/04/19	1	55.80	3	55.97	56.30	-2	15,798	-0.01%
2021/04/16	4	55.18	5.3	55.56	56.10	-1.3	15,903	-0.01%
2021/04/15	1	54.30	2	53.80	53.70	-1	15,762	-0.01%
2021/04/14	22	54.22	5.2	54.69	54.10	16.8	15,998	0.10%
2021/04/13	22	56.92	13	57.05	55.40	9	16,006	0.06%
2021/04/12	26	56.62	13	56.43	56.40	13	15,934	0.08%
2021/04/09	25.1	56.68	34	56.69	57.30	-8.9	16,319	-0.05%
2021/04/08	1	54.20	12	54.43	54.30	-11	16,049	-0.07%
2021/04/07	17	54.25	4	54.30	54.40	13	16,015	0.08%
2021/04/06	2	52.80	2	53.20	53.40	0	16,165	0.00%
2021/04/01	2.1	52.79	2	52.65	52.70	0.1	16,164	0.00%
2021/03/31	9	53.50	7	53.27	52.80	2	16,177	0.01%
2021/03/30	3	53.37	3	53.40	53.50	0	16,210	0.00%
2021/03/29	3	52.93	5	53.36	53.50	-2	16,443	-0.01%
2021/03/26	2	52.05	2	52.65	52.60	0	16,622	0.00%
2021/03/25	15	51.89	11	52.28	51.80	4	16,865	0.02%
2021/03/24	5	53.14	2	53.80	53.20	3	17,349	0.02%
2021/03/23	2	53.95	6.5	54.02	53.90	-4.5	17,498	-0.03%
2021/03/22	5	53.48	11	53.51	53.20	-6	17,696	-0.03%
2021/03/19	8.1	54.19	7	54.39	54.00	1.1	18,236	0.01%
2021/03/18	12	55.23	6	55.07	55.00	6	18,672	0.03%
2021/03/17	11.1	54.33	13	54.06	53.80	-1.9	19,532	-0.01%
2021/03/16	4.2	55.37	3	54.70	54.70	1.2	20,212	0.01%
2021/03/15	9	55.10	10	55.51	55.10	-1	20,601	0.00%
2021/03/12	338	54.95	361	55.05	54.60	-23	21,284	-0.11%	大買/大賣/
2021/03/11	9.2	53.48	5	53.42	53.10	4.2	21,124	0.02%
2021/03/10	8.1	52.41	6	52.75	52.00	2.1	21,286	0.01%
2021/03/09	3	52.57	4	51.93	51.80	-1	21,847	0.00%
2021/03/08	2	52.35	2	52.90	51.90	0	21,986	0.00%
2021/03/05	6.1	51.69	3	51.40	51.40	3.1	22,218	0.01%
2021/03/04	20.4	54.07	35	53.95	52.70	-14.7	22,943	-0.06%
2021/03/03	70	53.64	49	53.48	53.90	21	23,991	0.09%
2021/03/02	3	50.50	3	50.70	50.20	0	24,507	0.00%
2021/02/26	6	50.70	6	49.82	50.10	0	26,263	0.00%
2021/02/25	3	51.00	6	50.60	50.40	-3	26,622	-0.01%
2021/02/24	21	51.20	8	50.83	50.40	13	26,877	0.05%
2021/02/23	14	51.80	13	51.32	51.70	1	27,023	0.00%
2021/02/22	3	51.30	11	50.23	51.40	-8	27,601	-0.03%
2021/02/19	7.3	49.83	3	50.00	50.00	4.3	27,761	0.02%
2021/02/18	13.3	50.00	14	49.84	50.50	-0.8	27,860	0.00%
2021/02/17	7	49.17	43	49.14	49.30	-36	27,884	-0.13%
2021/02/05	4.3	47.44	24	47.44	47.55	-19.8	27,902	-0.07%
2021/02/04	3	47.78	8	47.93	47.45	-5	28,067	-0.02%
2021/02/03	29	47.31	35	47.74	47.20	-6	28,193	-0.02%
2021/02/02	40.5	47.00	6	46.71	46.70	34.5	28,299	0.12%
2021/02/01	28	46.51	27	46.62	46.75	1	28,457	0.00%
2021/01/29	37	49.36	42	49.15	47.90	-5	28,128	-0.02%
2021/01/28	10	46.60	5	47.00	46.55	5	28,220	0.02%
2021/01/27	5	47.60	7	47.14	47.70	-2	28,560	-0.01%
2021/01/26	5	47.40	5	48.00	47.15	0	29,167	0.00%
2021/01/25	30	48.52	18	47.66	48.10	12	29,673	0.04%
2021/01/22	10	46.18	6	46.28	46.45	4	30,115	0.01%
2021/01/21	5	45.55	7	45.19	45.40	-2	30,797	-0.01%
2021/01/20	11	46.05	10	46.50	45.30	1	32,476	0.00%
2021/01/19	8	48.36	1	47.30	47.55	7	32,656	0.02%
2021/01/18	13	46.70	14	46.21	47.65	-1	33,008	0.00%
2021/01/15	9	47.46	7	47.78	47.05	2	33,369	0.01%
2021/01/14	5	48.15	6	48.03	48.10	-1	33,472	0.00%
2021/01/13	5	48.03	11	48.27	48.20	-6	33,635	-0.02%
2021/01/12	6	48.24	10	48.81	48.25	-4	33,857	-0.01%
2021/01/11	8	49.36	12	49.65	49.45	-4	34,026	-0.01%
2021/01/08	6	48.08	5	47.50	48.20	1	34,121	0.00%
2021/01/07	70	48.05	70	48.66	47.75	0	34,457	0.00%
2021/01/06	20	47.61	16	47.58	47.10	4	35,051	0.01%
2021/01/05	14	48.84	10	48.97	48.65	4	35,154	0.01%
2021/01/04	25	49.27	10	50.80	49.10	15	35,607	0.04%
2020/12/31	34	54.20	1	53.80	53.60	33	35,064	0.09%
2020/12/30	3	55.80	3	56.00	56.20	0	34,948	0.00%
2020/12/29	4	56.00	21	56.80	55.90	-17	35,653	-0.05%
2020/12/28	1	55.20	4	55.85	55.20	-3	35,848	-0.01%
2020/12/24	8	54.88	4	54.90	54.70	4	36,688	0.01%
2020/12/23	8	54.00	34	54.54	54.30	-26	36,828	-0.07%
2020/12/22	9	54.00	15	54.22	53.10	-6	37,382	-0.02%
2020/12/21	31	55.31	34	55.53	55.50	-3	37,567	-0.01%
2020/12/18	39	55.41	47	55.44	55.80	-8	38,202	-0.02%
2020/12/17	7	52.97	7	52.91	53.00	0	38,116	0.00%
2020/12/16	28	53.82	40	53.52	54.20	-12	38,160	-0.03%
2020/12/15	36	53.07	9	53.51	51.80	27	38,056	0.07%
2020/12/14	68	55.98	89	55.81	55.60	-21	37,801	-0.06%
2020/12/11	69	58.21	53	58.39	55.80	16	37,521	0.04%
2020/12/10	44	63.01	35	63.34	61.70	9	36,688	0.02%
2020/12/09	17	62.24	28.1	61.76	63.30	-11.1	36,539	-0.03%
2020/12/08	51	60.58	45	60.90	61.50	6	37,342	0.02%
2020/12/07	13	57.32	26	57.33	58.20	-13	37,134	-0.04%
2020/12/04	40	57.34	13	57.27	57.30	27	37,103	0.07%
2020/12/03	64	58.61	9	58.78	58.30	55	37,234	0.15%
2020/12/02	6	57.75	7	57.81	57.40	-1	37,364	0.00%
2020/12/01	3	57.70	15	58.22	58.00	-12	38,275	-0.03%
2020/11/30	43	57.55	54	58.12	58.50	-11	38,300	-0.03%
2020/11/27	355	57.72	425	57.73	56.70	-70	37,928	-0.18%	大買/大賣/
2020/11/26	258	56.48	241	56.36	55.60	17	37,034	0.05%	大買/大賣/
2020/11/25	102	55.48	114	55.12	56.10	-12	36,177	-0.03%	大買/大賣/
2020/11/24	6	51.25	31	50.93	51.00	-25	34,519	-0.07%
2020/11/23	25	50.86	1	50.90	50.90	24	34,095	0.07%
2020/11/20	15	50.00	0	0.00	49.65	15	33,763	0.04%
2020/11/19	39	50.88	24.1	51.17	50.30	14.9	33,458	0.04%
2020/11/18	100	48.00	120	49.63	49.75	-20	32,719	-0.06%	大賣/
2020/11/17	1	48.40	3	47.48	47.65	-2	32,390	-0.01%
2020/11/16	14	48.05	6	47.88	47.55	8	32,271	0.02%
2020/11/13	1	47.45	1	48.10	48.55	0	32,114	0.00%
2020/11/12	17	47.39	9	47.83	47.20	8	32,031	0.02%
2020/11/11	3	48.55	2	48.25	48.65	1	32,081	0.00%
2020/11/10	7.2	48.64	1	48.80	48.80	6.2	32,097	0.02%
2020/11/09	18	50.08	21	50.24	49.85	-3	31,720	-0.01%
2020/11/06	11	49.96	20	49.92	50.00	-9	31,373	-0.03%
2020/11/05	78	51.08	73	51.07	50.20	5	31,123	0.02%
2020/11/04	18	49.60	7	49.46	49.00	11	30,304	0.04%
2020/11/03	19	49.62	19	50.23	49.60	0	29,905	0.00%
2020/11/02	14	48.98	10	48.58	49.05	4	29,259	0.01%
2020/10/30	47	50.81	24	50.18	48.15	23	28,635	0.08%
2020/10/29	19.2	52.07	19	51.82	51.90	0.2	27,928	0.00%
2020/10/28	210	52.24	265	52.44	53.00	-55	27,143	-0.20%	大買/大賣/
2020/10/27	12	49.42	7	49.11	48.75	5	25,399	0.02%
2020/10/26	14	49.41	27	49.27	49.45	-13	25,117	-0.05%
2020/10/23	6	48.57	12	48.31	49.00	-6	24,608	-0.02%
2020/10/22	5	46.53	4	46.10	47.00	1	24,019	0.00%
2020/10/21	19	46.54	10	46.26	46.10	9	23,783	0.04%
2020/10/20	2.1	46.10	2	45.78	45.90	0.1	23,587	0.00%
2020/10/19	7	47.26	5	47.78	47.25	2	23,359	0.01%
2020/10/16	16.1	47.79	5	47.83	47.40	11.1	23,270	0.05%
2020/10/15	24	50.16	3	49.75	49.30	21	22,868	0.09%
2020/10/14	21	50.81	38	51.66	50.70	-17	22,361	-0.08%
2020/10/13	6	49.04	2	49.48	49.40	4	21,443	0.02%
2020/10/12	13	48.65	21	48.44	49.40	-8	20,980	-0.04%
2020/10/08	8	47.17	6	46.76	47.00	2	20,214	0.01%
2020/10/07	11	46.59	2	46.30	46.55	9	19,873	0.05%
2020/10/06	8	46.60	15	47.04	46.90	-7	19,520	-0.04%
2020/10/05	5	43.55	7	44.00	45.60	-2	18,668	-0.01%
2020/09/30	3	43.20	3	42.97	42.70	0	18,081	0.00%
2020/09/29	3	41.85	0	0.00	41.65	3	17,218	0.02%
2020/09/28	6	42.40	11	42.10	43.10	-5	16,997	-0.03%
2020/09/25	22.1	44.28	14	43.81	42.65	8.1	16,664	0.05%
2020/09/24	7.1	45.30	17	45.97	44.75	-9.9	15,808	-0.06%
2020/09/23	18.2	46.60	27	46.44	47.10	-8.8	15,373	-0.06%
2020/09/22	16.3	48.85	2	47.80	48.40	14.3	14,434	0.10%
2020/09/21	6.1	51.59	19	51.32	51.50	-12.9	13,840	-0.09%
2020/09/18	15	52.00	1	51.40	51.20	14	13,532	0.10%
2020/09/17	4	51.95	2	52.20	51.30	2	13,284	0.02%
2020/09/16	5	51.40	3	51.23	51.60	2	12,833	0.02%
2020/09/15	10	50.71	0	0.00	52.00	10	12,553	0.08%
2020/09/14	21	50.44	19	50.78	51.50	2	12,216	0.02%
2020/09/11	42	53.83	62	52.73	52.40	-20	11,514	-0.17%
2020/09/10	25	50.99	21	52.55	53.40	4	10,049	0.04%
2020/09/09	1	49.90	15	49.82	49.75	-14	9,160	-0.15%
2020/09/08	36	48.93	3	49.73	48.50	33	8,760	0.38%
2020/09/07	20	49.58	7	50.38	51.00	13	8,130	0.16%
2020/09/04	21	46.21	6	46.17	46.60	15	7,381	0.20%
2020/09/03	12	43.85	1	43.80	44.30	11	6,205	0.18%
2020/09/02	10	40.21	9	40.19	42.15	1	5,672	0.02%
2020/09/01	24	39.05	30	38.67	39.95	-6	5,137	-0.12%
2020/08/31	62	35.80	60	35.59	37.60	2	4,513	0.04%
2020/08/28	20	34.55	2	34.50	34.55	18	4,125	0.44%
2020/08/26	10	32.55	0	0.00	32.60	10	3,893	0.26%
2020/08/25	2	33.40	0	0.00	32.75	2	3,897	0.05%
2020/08/20	0	0.00	1	32.65	32.65	-1	3,967	-0.03%
2020/08/18	0	0.00	10	34.80	34.05	-10	3,756	-0.27%
2020/08/17	23	33.73	15	34.23	34.50	8	3,596	0.22%
2020/08/14	1	31.10	0	0.00	31.40	1	3,273	0.03%
2020/08/10	0	0.00	1	30.55	31.10	-1	3,180	-0.03%
2020/08/03	0	0.00	1	31.20	30.90	-1	3,406	-0.03%
2020/07/30	1	30.45	0	0.00	30.45	1	3,316	0.03%
2020/07/29	0	0.00	1	29.30	29.80	-1	3,276	-0.03%
2020/07/23	2	30.20	0	0.00	31.55	2	3,207	0.06%
2020/07/09	0	0.00	1	29.05	28.90	-1	2,707	-0.04%
2020/07/06	0	0.00	3	28.20	28.20	-3	2,648	-0.11%
2020/06/30	0	0.00	1	27.60	27.65	-1	2,676	-0.04%
2020/06/24	0	0.00	3	27.65	27.60	-3	2,711	-0.11%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/16	0	0.00	6	27.60	27.70	-6	2,814	-0.21%
2020/06/11	0.3	28.20	0	0.00	28.20	0.3	2,896	0.01%
2020/06/05	0	0.00	1	29.05	29.20	-1	3,054	-0.03%
2020/06/02	0	0.00	5	28.70	28.15	-5	3,074	-0.16%
2020/05/29	0	0.00	25	28.91	28.50	-25	3,015	-0.83%
2020/05/28	90	28.99	60	29.15	29.20	30	2,941	1.02%
2020/05/25	0	0.00	3	27.90	27.70	-3	2,892	-0.10%
2020/05/19	0	0.00	10	28.05	27.70	-10	2,894	-0.35%
2020/05/11	0	0.00	11	27.03	27.20	-11	2,698	-0.41%
2020/04/20	1	24.40	0	0.00	24.50	1	3,495	0.03%
2020/04/17	0	0.00	1	24.40	24.40	-1	3,533	-0.03%
2020/03/20	7	21.16	4	20.74	20.70	3	3,963	0.08%
2020/03/19	0	0.00	7	20.29	19.70	-7	3,930	-0.18%
2020/03/13	33	21.94	32	22.03	22.35	1	3,768	0.03%
2020/03/12	1	23.20	9	23.60	23.45	-8	3,674	-0.22%
2020/03/11	0	0.00	1	24.80	24.60	-1	3,549	-0.03%
2020/03/10	10	24.50	0	0.00	25.00	10	3,530	0.28%
2020/03/09	1	25.75	0	0.00	25.05	1	3,467	0.03%
2020/03/04	10	26.00	0	0.00	26.10	10	3,463	0.29%
2020/02/25	2	26.40	0	0.00	26.30	2	3,311	0.06%
2020/02/24	0	0.00	2	26.85	26.75	-2	3,251	-0.06%
2020/02/18	0	0.00	10	27.92	27.40	-10	3,155	-0.32%
2020/02/17	20	27.98	10	28.10	28.05	10	3,170	0.32%
2020/02/14	0	0.00	3	27.35	27.45	-3	3,146	-0.10%
2020/02/13	2	27.65	1	27.75	27.55	1	3,075	0.03%
2020/02/11	1	28.00	0	0.00	28.05	1	2,997	0.03%
2020/02/10	7	28.11	4	28.15	28.20	3	2,951	0.10%
2020/02/07	3	28.70	0	0.00	28.40	3	2,903	0.10%
2020/02/06	20	29.05	20	29.20	28.70	0	2,842	0.00%
2020/01/31	4	27.80	4	26.70	27.05	0	2,446	0.00%
2020/01/30	4	26.45	1	26.60	26.45	3	2,344	0.13%
2020/01/20	3	27.80	1	27.15	27.75	2	2,227	0.09%
2020/01/17	2	27.63	25	28.25	27.15	-23	2,170	-1.06%
2020/01/16	95	27.35	70	27.50	27.85	25	2,020	1.24%
2020/01/09	3	26.10	0	0.00	26.45	3	1,620	0.19%
2020/01/08	0	0.00	7	25.12	25.15	-7	1,500	-0.47%
2020/01/03	1	25.35	10	25.64	25.60	-9	1,351	-0.67%
2020/01/02	2	25.20	1.8	25.25	25.55	0.3	1,251	0.02%
2019/12/31	6	24.53	5	24.60	24.30	1	1,110	0.09%
2019/12/18	0.4	21.90	0	0.00	22.00	0.4	784	0.05%
2019/12/13	0	0.00	4	21.70	21.70	-4	721	-0.55%
2019/10/21	0	0.00	1	20.35	20.45	-1	567	-0.18%
2019/10/03	2	20.08	0	0.00	20.10	2	586	0.34%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/03	2	20.25	0	0.00	20.25	2	686	0.29%
2019/08/28	4	20.06	0	0.00	20.05	4	692	0.58%
2019/08/06	2	20.80	0	0.00	20.90	2	817	0.24%
2019/08/02	1	20.90	0	0.00	20.80	1	864	0.12%
2019/07/17	1	21.20	0	0.00	21.15	1	915	0.11%
2019/05/30	0	0.00	2	20.80	20.80	-2	862	-0.23%
2019/05/20	2	20.93	0	0.00	21.05	2	781	0.26%
2019/05/16	0	0.00	10	21.15	21.05	-10	733	-1.36%
2019/05/08	0	0.00	4	20.80	20.80	-4	555	-0.72%
2019/05/06	4	20.80	0	0.00	20.80	4	549	0.73%
2019/04/12	0	0.00	3	20.67	20.65	-3	452	-0.66%
2019/04/11	3	20.65	0	0.00	20.65	3	447	0.67%
2019/04/08	0	0.00	10	20.75	20.70	-10	399	-2.50%
2018/12/22	1	19.55	0	0.00	19.50	1	873	0.11%
2018/12/18	10	19.85	0	0.00	19.85	10	881	1.13%
2018/12/14	10	20.00	0	0.00	19.95	10	918	1.09%
2018/12/10	1	20.00	0	0.00	19.95	1	937	0.11%
2018/12/06	2	19.95	0	0.00	20.00	2	940	0.21%
2018/11/26	3	20.15	1	20.25	20.20	2	939	0.21%
2018/11/16	1	20.30	0	0.00	20.35	1	1,053	0.09%
2018/11/09	1	20.50	0	0.00	20.50	1	1,047	0.10%
2018/11/06	1	20.35	0	0.00	20.40	1	1,039	0.10%
2018/10/24	0	0.00	5	20.25	20.40	-5	1,053	-0.47%
2018/10/16	0	0.00	1	20.65	20.60	-1	1,065	-0.09%
2018/10/15	0	0.00	1	20.70	20.70	-1	1,073	-0.09%
2018/10/11	1	20.25	0	0.00	20.15	1	1,099	0.09%
2018/10/05	5	21.20	0	0.00	21.10	5	1,073	0.47%
2018/10/04	2	21.70	5	21.65	21.65	-3	1,037	-0.29%
2018/10/03	0	0.00	20	20.98	21.00	-20	961	-2.08%
2018/09/20	0	0.00	10	20.70	20.70	-10	1,032	-0.97%
2018/09/18	2	20.35	2	20.20	20.25	0	1,005	0.00%
2018/09/10	20	19.85	0	0.00	20.00	20	1,045	1.91%
2018/09/07	10	20.00	0	0.00	20.05	10	1,050	0.95%
2018/08/27	0	0.00	10	21.45	21.45	-10	1,131	-0.88%
2018/08/22	0	0.00	1	21.05	21.10	-1	1,117	-0.09%
2018/08/17	10	20.90	0	0.00	21.00	10	1,190	0.84%
2018/08/01	0	0.00	5	21.50	21.55	-5	1,295	-0.39%
2018/07/23	0	0.00	5	21.75	21.70	-5	1,310	-0.38%
2018/07/20	0	0.00	1	21.65	21.55	-1	1,309	-0.08%
2018/07/18	0	0.00	20	21.68	21.35	-20	1,331	-1.50%
2018/07/17	0	0.00	15	21.40	21.35	-15	1,313	-1.14%
2018/06/28	0	0.00	5	20.90	20.85	-5	2,229	-0.22%
2018/06/26	2	20.50	0	0.00	20.65	2	2,626	0.08%
2018/06/22	5	20.65	0	0.00	20.65	5	2,622	0.19%
2018/06/20	3	20.72	0	0.00	20.75	3	2,617	0.11%
2018/06/15	1	20.90	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	2	21.50	21.20	-2	2,592	-0.08%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/11	1	20.90	0	0.00	20.80	1	2,497	0.04%
2018/06/04	1	21.15	0	0.00	21.20	1	2,475	0.04%
2018/05/25	10	21.20	0	0.00	21.05	10	2,449	0.41%
2018/05/23	0	0.00	1	21.25	21.05	-1	2,404	-0.04%
2018/05/07	15	20.55	0	0.00	20.55	15	2,420	0.62%
2018/05/03	10	20.90	0	0.00	20.90	10	2,417	0.41%
2018/04/30	15	21.65	5	21.45	21.45	10	2,411	0.41%
2018/04/23	0	0.00	1	22.05	22.25	-1	2,459	-0.04%
2018/04/20	2	22.68	1	23.20	22.40	1	2,436	0.04%
2018/04/19	0	0.00	1	22.50	22.25	-1	2,363	-0.04%
2018/04/18	1	21.80	0	0.00	22.20	1	2,349	0.04%
2018/04/16	1	22.60	0	0.00	22.55	1	2,358	0.04%
2018/04/12	0	0.00	1	22.70	22.85	-1	2,309	-0.04%
2018/04/09	1	24.15	17	24.26	24.40	-16	2,110	-0.76%
2018/04/03	1	21.60	0	0.00	22.70	1	1,772	0.06%
2018/04/02	0	0.00	10	22.00	21.90	-10	1,670	-0.60%
2018/03/30	12	22.45	36	22.76	22.00	-24	1,650	-1.45%
2018/03/29	5	21.90	0	0.00	21.60	5	1,451	0.34%
2018/03/19	0	0.00	5	21.00	20.95	-5	1,919	-0.26%
2018/02/12	10	20.00	0	0.00	19.95	10	2,850	0.35%
2018/02/07	0	0.00	10	20.25	20.05	-10	2,834	-0.35%
2018/02/06	15	20.28	71	19.60	19.80	-56	2,837	-1.97%
2018/01/31	10	21.05	0	0.00	21.10	10	2,960	0.34%
2018/01/30	5	21.10	10	21.15	21.10	-5	2,999	-0.17%
2018/01/23	10	21.85	10	21.70	21.75	0	3,006	0.00%
2018/01/17	0	0.00	9	22.35	22.40	-9	3,080	-0.29%
2018/01/12	9	21.80	0	0.00	21.95	9	3,197	0.28%
2018/01/10	0	0.00	5	22.00	21.90	-5	3,220	-0.16%
2018/01/05	0	0.00	5	22.41	22.45	-5	3,405	-0.15%
2018/01/02	1	22.45	0	0.00	22.60	1	3,400	0.03%