中興電 (1513)-元大-土城學府券商分點個股進出

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－元大-土城學府券商分點個股進出

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

元大-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	160.00	0	0.00	159.00	0	6,142	0.00%
2024/11/20	1.3	156.35	0	0.00	156.50	1.3	6,517	0.02%
2024/11/19	0.1	159.36	0	159.50	159.50	0	6,847	0.00%
2024/11/18	4.2	156.28	1	156.00	155.50	3.2	7,065	0.04%
2024/11/15	3.2	160.59	2.1	163.02	160.50	1.1	7,155	0.02%
2024/11/14	3.1	160.81	15	161.50	160.50	-11.9	7,416	-0.16%
2024/11/13	1.3	164.00	0	0.00	163.00	1.3	7,680	0.02%
2024/11/12	3	167.67	0	0.00	167.00	3	8,027	0.04%
2024/11/11	0	0.00	3	170.00	170.50	-3	8,850	-0.03%
2024/11/08	9	168.39	0.3	169.50	167.00	8.7	9,445	0.09%
2024/11/07	0.1	169.50	14.1	168.86	169.50	-14	9,706	-0.14%
2024/11/06	0.2	163.50	0	0.00	164.00	0.2	9,761	0.00%
2024/11/05	5.1	163.01	5.3	164.49	165.00	-0.3	10,014	0.00%
2024/11/04	0.2	159.50	0	0.00	160.50	0.2	10,480	0.00%
2024/11/01	1	158.03	0	157.50	160.50	1	10,655	0.01%
2024/10/30	1.1	158.02	5.1	158.21	159.50	-4	10,882	-0.04%
2024/10/29	7.1	156.99	0	0.00	156.50	7.1	10,986	0.06%
2024/10/28	2.2	158.61	0	159.00	159.50	2.2	11,086	0.02%
2024/10/25	1.2	160.63	0.2	161.00	160.50	1	11,356	0.01%
2024/10/24	5.6	160.94	1	162.50	160.00	4.6	11,752	0.04%
2024/10/23	8.2	165.94	13.2	166.11	165.00	-5	11,812	-0.04%
2024/10/22	2.5	162.20	6.1	163.32	162.00	-3.6	11,974	-0.03%
2024/10/21	0	0.00	2	165.00	165.00	-2	12,356	-0.02%
2024/10/18	0.2	163.00	0	0.00	163.00	0.2	12,606	0.00%
2024/10/17	1.5	164.67	1	165.50	164.50	0.5	12,895	0.00%
2024/10/16	8	162.63	1	163.50	163.00	7	13,285	0.05%
2024/10/15	4	164.00	2	165.50	162.50	2	13,814	0.01%
2024/10/14	4	164.13	3	165.83	165.00	1	14,456	0.01%
2024/10/11	1.1	162.64	0	0.00	162.50	1.1	15,369	0.01%
2024/10/09	6.1	164.18	6	164.17	163.00	0.1	16,523	0.00%
2024/10/08	6	164.75	5	164.70	164.50	1	17,844	0.01%
2024/10/07	1	167.50	1	165.00	168.50	0	18,359	0.00%
2024/10/04	4.1	165.01	2	163.25	162.50	2.1	18,757	0.01%
2024/10/01	3	169.50	1	169.50	169.50	2	19,597	0.01%
2024/09/30	109.1	177.44	102	172.50	172.50	7.1	20,405	0.03%	大買/大賣/
2024/09/27	1	176.00	2	176.00	176.00	-1	20,281	0.00%
2024/09/26	2	176.25	2	176.75	174.00	0	20,231	0.00%
2024/09/25	3.1	174.13	0.1	173.00	175.00	3	20,197	0.02%
2024/09/24	0	0.00	2	172.75	173.00	-2	20,275	-0.01%
2024/09/23	1	173.01	4.4	174.43	175.00	-3.4	20,313	-0.02%
2024/09/20	1	171.49	3	171.50	171.00	-2	20,248	-0.01%
2024/09/19	4	169.25	2	169.50	169.50	2	20,278	0.01%
2024/09/18	8	169.31	4.4	169.28	167.50	3.6	20,296	0.02%
2024/09/13	0	0.00	3.6	163.92	164.50	-3.6	20,637	-0.02%
2024/09/12	1	159.49	7.3	160.39	163.50	-6.2	20,837	-0.03%
2024/09/11	0.1	154.00	1	153.00	155.50	-0.9	21,081	0.00%
2024/09/10	12.3	156.29	10	156.74	154.00	2.3	21,636	0.01%
2024/09/09	2	157.50	2.4	158.92	160.00	-0.4	22,632	0.00%
2024/09/06	3	158.50	2	160.00	159.50	1	22,929	0.00%
2024/09/05	8.3	159.36	11.1	160.45	157.50	-2.8	23,021	-0.01%
2024/09/04	6.5	161.30	0	0.00	160.50	6.5	23,499	0.03%
2024/09/03	3.5	168.55	0	0.00	168.00	3.5	24,119	0.01%
2024/09/02	5.1	172.75	13	173.50	172.00	-7.9	24,081	-0.03%
2024/08/30	3	171.83	0	0.00	171.00	3	23,992	0.01%
2024/08/29	5.3	173.03	0	0.00	172.50	5.3	24,019	0.02%
2024/08/28	0.1	175.00	0	0.00	174.50	0.1	23,987	0.00%
2024/08/27	2	175.00	6	176.00	176.50	-4	23,995	-0.02%
2024/08/26	3.1	175.44	1	173.50	173.00	2.1	24,000	0.01%
2024/08/23	2	174.51	3	173.00	175.50	-1	23,987	0.00%
2024/08/22	12.3	180.41	9.1	181.23	176.00	3.2	23,956	0.01%
2024/08/21	6.6	180.76	6	181.25	179.00	0.6	23,754	0.00%
2024/08/20	1.5	178.20	3	179.17	177.00	-1.5	23,619	-0.01%
2024/08/19	5	176.00	25	176.50	176.50	-20	23,579	-0.08%
2024/08/16	2	177.00	1	178.00	176.00	1	23,570	0.00%
2024/08/15	8	177.13	25	173.90	173.00	-17	23,320	-0.07%
2024/08/14	9.2	172.68	18	172.22	175.50	-8.9	23,088	-0.04%
2024/08/13	17.2	167.46	4	170.00	170.50	13.2	22,716	0.06%
2024/08/12	19	179.92	14.1	181.50	181.50	4.9	21,976	0.02%
2024/08/09	6	172.50	7.2	176.33	177.50	-1.2	21,484	-0.01%
2024/08/08	6	160.41	6	160.75	161.50	0	21,417	0.00%
2024/08/07	3.2	159.02	9.1	160.90	167.50	-5.9	21,701	-0.03%
2024/08/06	15.3	156.06	14	157.79	155.00	1.3	21,589	0.01%
2024/08/05	31.2	162.35	42.5	163.38	161.50	-11.3	21,263	-0.05%
2024/08/02	24.4	180.20	24.4	181.60	179.00	0	21,467	0.00%
2024/08/01	2	189.25	2	190.25	189.00	0	21,444	0.00%
2024/07/31	0.2	191.00	3	190.00	189.00	-2.8	21,565	-0.01%
2024/07/30	22.5	193.20	4	194.25	192.00	18.5	21,828	0.08%
2024/07/29	27.7	204.79	20	198.48	194.00	7.7	21,764	0.04%
2024/07/26	8.1	209.64	18	210.36	212.50	-9.9	21,627	-0.05%
2024/07/23	6	213.08	13	214.69	216.00	-7	21,762	-0.03%
2024/07/22	13	218.75	19	215.47	209.50	-6	21,758	-0.03%
2024/07/19	119	224.29	111	225.39	220.50	8	21,583	0.04%	大買/大賣/
2024/07/18	43	222.90	25	224.58	223.50	18	21,899	0.08%
2024/07/17	21.2	225.04	8.3	226.95	223.50	12.9	22,248	0.06%
2024/07/16	20.8	234.16	12	230.92	228.50	8.8	22,648	0.04%
2024/07/15	38.5	235.18	27.1	234.93	235.50	11.4	23,360	0.05%
2024/07/12	17	233.00	16	233.22	231.50	1	24,145	0.00%
2024/07/11	27.3	229.86	21.1	228.03	228.00	6.2	24,460	0.03%
2024/07/10	16	220.76	36.5	221.57	228.00	-20.5	24,532	-0.08%
2024/07/09	5.3	206.48	9.5	206.35	207.50	-4.2	25,265	-0.02%
2024/07/08	8.8	206.10	7	203.93	202.50	1.8	26,692	0.01%
2024/07/05	19.1	202.93	21.1	203.84	203.00	-2	27,870	-0.01%
2024/07/04	7.4	196.81	28.5	198.16	201.00	-21.1	27,879	-0.08%
2024/07/03	0.5	187.20	1	187.00	187.00	-0.5	28,130	0.00%
2024/07/02	1	187.00	2.1	186.98	186.50	-1.1	28,709	0.00%
2024/07/01	2	189.24	1	188.00	185.50	1	28,762	0.00%
2024/06/28	6	187.83	1	188.50	188.00	5	28,849	0.02%
2024/06/27	1.2	187.41	2	187.00	186.00	-0.8	29,075	0.00%
2024/06/26	0	0.00	2	187.50	186.50	-2	29,393	-0.01%
2024/06/25	2	184.53	7	184.93	188.50	-5	29,799	-0.02%
2024/06/24	0	184.00	2.4	184.63	184.00	-2.4	30,593	-0.01%
2024/06/21	0	188.75	0	0.00	188.00	0	32,013	0.00%
2024/06/20	7	190.07	8.1	191.70	188.00	-1.1	32,751	0.00%
2024/06/19	5	188.40	4.9	186.14	188.00	0.1	32,990	0.00%
2024/06/18	13.1	185.55	14.2	186.57	188.00	-1.2	33,687	0.00%
2024/06/17	21.2	188.88	38	188.24	184.00	-16.8	33,939	-0.05%
2024/06/14	34.2	189.78	40.9	190.50	191.00	-6.7	34,423	-0.02%
2024/06/13	12	180.79	14.6	180.00	180.50	-2.6	34,610	-0.01%
2024/06/12	2	177.25	6.5	176.77	175.50	-4.5	35,245	-0.01%
2024/06/11	14	178.85	29.1	180.15	177.50	-15.1	36,293	-0.04%
2024/06/07	43.5	171.38	50.4	174.44	182.00	-7	37,591	-0.02%
2024/06/06	2	165.25	3	165.50	166.00	-1	38,042	0.00%
2024/06/05	0	0.00	12	166.92	165.00	-12	38,289	-0.03%
2024/06/04	8	169.50	2	169.25	167.50	6	39,067	0.02%
2024/06/03	0	166.00	2	166.75	166.50	-2	39,590	-0.01%
2024/05/31	1.3	165.77	4	165.88	164.00	-2.7	40,289	-0.01%
2024/05/30	2	169.75	1	168.00	167.00	1	41,361	0.00%
2024/05/29	36.3	168.96	7	168.79	168.50	29.3	42,364	0.07%
2024/05/28	5	169.50	3	168.50	168.50	2	43,941	0.00%
2024/05/27	29.1	168.81	8	167.69	168.50	21.1	45,219	0.05%
2024/05/24	2.1	163.31	11	162.82	163.50	-8.9	46,682	-0.02%
2024/05/23	0.4	162.10	2	162.75	162.00	-1.6	48,301	0.00%
2024/05/22	2.2	165.03	4	165.76	165.00	-1.8	49,386	0.00%
2024/05/21	21	170.50	20	168.00	167.50	1	49,850	0.00%
2024/05/20	2	169.03	2	170.50	169.50	0	50,543	0.00%
2024/05/17	1.2	169.59	5	169.00	170.50	-3.9	50,957	-0.01%
2024/05/16	7.2	169.86	5.1	170.07	169.00	2.1	51,868	0.00%
2024/05/15	5.1	169.69	8.2	170.66	168.00	-3.1	52,426	-0.01%
2024/05/14	11	168.27	30	167.63	167.00	-19	52,511	-0.04%
2024/05/13	18.1	169.47	46	168.04	167.50	-27.9	52,430	-0.05%
2024/05/10	3	179.17	2	179.50	178.00	1	52,537	0.00%
2024/05/09	8.2	180.93	5	180.60	179.50	3.2	52,796	0.01%
2024/05/08	7.1	184.64	37.1	184.37	184.00	-30	52,697	-0.06%
2024/05/07	1	180.00	4	179.38	180.00	-3	52,419	-0.01%
2024/05/06	10.6	177.22	35	175.61	177.50	-24.4	52,282	-0.05%
2024/05/03	22.6	181.83	21	178.74	178.50	1.6	52,072	0.00%
2024/05/02	13.4	183.29	18	183.97	181.50	-4.6	51,753	-0.01%
2024/04/30	7	183.72	9.1	184.32	184.00	-2.1	51,643	0.00%
2024/04/29	14.2	186.71	11.4	186.11	186.00	2.8	51,533	0.01%
2024/04/26	4	190.38	24	189.00	188.50	-20	51,334	-0.04%
2024/04/25	28	192.13	34	191.16	191.00	-6	51,103	-0.01%
2024/04/24	15.1	191.44	12	192.63	194.50	3.1	50,876	0.01%
2024/04/23	60.6	187.24	61.1	187.34	188.50	-0.5	50,409	0.00%
2024/04/22	47.2	198.58	28	190.04	185.00	19.2	49,867	0.04%
2024/04/19	49.1	195.43	48.6	196.54	197.50	0.6	49,722	0.00%
2024/04/18	87.3	206.34	71.9	205.72	203.50	15.4	48,651	0.03%
2024/04/17	58.5	202.75	70.1	206.21	209.50	-11.6	47,241	-0.02%
2024/04/16	42.8	195.46	24.3	194.04	190.50	18.5	46,063	0.04%
2024/04/15	126.8	206.65	93.1	204.55	203.00	33.7	45,031	0.07%	大買/
2024/04/12	68.9	203.19	69	203.67	212.00	-0.2	43,106	0.00%
2024/04/11	51.9	192.15	93	190.72	193.00	-41.1	41,192	-0.10%
2024/04/10	57.6	185.07	45	182.39	183.00	12.6	39,715	0.03%
2024/04/09	42.2	184.59	43.2	186.80	185.00	-1	38,905	0.00%
2024/04/08	28.1	180.93	47	181.54	182.00	-18.9	37,888	-0.05%
2024/04/03	34	178.87	4.4	178.20	178.50	29.6	37,537	0.08%
2024/04/02	8	179.25	19	179.50	178.50	-11	37,896	-0.03%
2024/04/01	29.3	180.62	16.1	179.79	177.50	13.3	37,647	0.04%
2024/03/29	10.3	177.80	11	178.09	179.50	-0.7	37,363	0.00%
2024/03/28	21.3	180.46	10	178.30	177.00	11.3	37,041	0.03%
2024/03/27	58.5	181.93	34.1	178.83	176.00	24.4	36,624	0.07%
2024/03/26	68.6	193.24	63.8	193.70	187.00	4.8	35,782	0.01%
2024/03/25	33.1	185.03	38.2	184.28	185.00	-5.2	34,312	-0.02%
2024/03/22	38.1	181.38	35	182.07	177.50	3.1	33,672	0.01%
2024/03/21	46.1	182.18	58.1	182.43	181.50	-12	33,132	-0.04%
2024/03/20	20.4	178.58	18.7	177.53	177.00	1.8	32,525	0.01%
2024/03/19	76	181.41	64.1	181.68	180.00	12	32,176	0.04%
2024/03/18	31.3	177.43	44.2	176.85	178.50	-12.9	31,332	-0.04%
2024/03/15	26.4	170.24	16	170.50	169.50	10.4	30,161	0.03%
2024/03/14	34.1	169.94	33.3	172.49	173.00	0.8	29,428	0.00%
2024/03/13	84.5	175.62	63.1	177.42	173.50	21.4	28,573	0.07%
2024/03/12	27.4	171.32	31.1	171.46	170.00	-3.7	27,673	-0.01%
2024/03/11	5.1	163.31	5.1	164.10	164.50	0	27,174	0.00%
2024/03/08	8.5	164.79	33	164.91	161.50	-24.5	27,954	-0.09%
2024/03/07	48.2	170.74	14	169.36	171.00	34.1	27,655	0.12%
2024/03/06	7.1	171.04	15	171.50	174.00	-7.9	27,315	-0.03%
2024/03/05	36	171.19	29.3	171.96	169.00	6.7	26,916	0.02%
2024/03/04	14.5	168.91	19.8	166.74	167.00	-5.3	26,085	-0.02%
2024/03/01	75.7	176.29	19.3	172.66	171.00	56.4	25,637	0.22%
2024/02/29	46.2	163.11	37.4	164.29	171.00	8.8	25,071	0.04%
2024/02/27	69.5	155.32	30	156.92	155.50	39.5	24,554	0.16%
2024/02/26	40.2	152.77	43.9	155.01	153.00	-3.7	23,116	-0.02%
2024/02/23	23.1	140.88	30.2	141.40	143.00	-7	21,278	-0.03%
2024/02/22	8.6	132.94	10	133.80	133.50	-1.5	20,025	-0.01%
2024/02/21	15.1	132.15	22.8	132.69	132.50	-7.6	19,435	-0.04%
2024/02/20	14.3	129.25	13	128.42	128.00	1.3	18,717	0.01%
2024/02/19	27.4	132.50	25	130.88	129.50	2.4	18,222	0.01%
2024/02/16	3	126.00	28.2	128.22	129.00	-25.2	17,327	-0.15%
2024/02/15	13	120.62	14	120.21	120.50	-1.1	16,675	-0.01%
2024/02/05	16.1	123.10	15	123.27	122.50	1.1	16,458	0.01%
2024/02/02	19.3	127.76	30	126.93	124.50	-10.7	16,382	-0.07%
2024/02/01	22.1	121.50	56.3	122.67	126.00	-34.3	15,842	-0.22%
2024/01/31	2	118.25	5	118.40	119.50	-3	15,471	-0.02%
2024/01/30	8	119.81	3.4	118.79	118.50	4.6	15,427	0.03%
2024/01/29	2.2	119.77	2.1	120.00	120.50	0.1	15,401	0.00%
2024/01/26	3	118.67	3	118.67	119.00	0	15,358	0.00%
2024/01/25	2	119.25	3	118.83	118.00	-1	15,376	-0.01%
2024/01/24	4	120.63	3	120.00	119.50	1	15,377	0.01%
2024/01/23	8	120.94	11.1	120.68	120.50	-3.1	15,353	-0.02%
2024/01/22	2.1	116.95	2	117.50	118.50	0.1	15,229	0.00%
2024/01/19	5	116.30	2	116.00	115.50	3	15,158	0.02%
2024/01/18	2.1	115.24	1	115.50	115.50	1.1	15,123	0.01%
2024/01/17	5.1	117.27	2	115.00	115.00	3.1	15,100	0.02%
2024/01/16	7.3	119.75	3	119.00	118.50	4.3	15,014	0.03%
2024/01/15	21	121.76	22.3	124.08	121.50	-1.3	14,985	-0.01%
2024/01/12	11	120.73	7.1	120.51	120.50	3.9	14,450	0.03%
2024/01/11	4	119.63	4.2	119.02	119.00	-0.2	14,280	0.00%
2024/01/10	5	119.80	5	119.50	119.50	0	14,256	0.00%
2024/01/09	5.1	119.51	6	120.17	120.00	-0.9	14,231	-0.01%
2024/01/08	4	119.50	7.4	119.32	118.00	-3.4	14,041	-0.02%
2024/01/05	3.1	118.52	3	119.17	119.50	0.1	13,983	0.00%
2024/01/04	1.2	118.38	0	0.00	118.50	1.2	13,953	0.01%
2024/01/03	1	118.50	3	119.83	120.00	-2	13,844	-0.01%
2024/01/02	5	117.20	6	118.50	119.00	-1	13,740	-0.01%
2023/12/29	5	116.10	4	115.88	116.50	1	13,628	0.01%
2023/12/28	14.1	120.39	12	120.88	119.00	2.1	13,402	0.02%
2023/12/27	2.1	116.98	1	116.00	116.00	1.1	13,064	0.01%
2023/12/26	2	116.00	1	116.50	116.50	1	13,137	0.01%
2023/12/25	3.2	117.89	2	118.25	117.50	1.2	13,135	0.01%
2023/12/22	2.1	116.52	1	116.00	116.00	1.1	13,138	0.01%
2023/12/21	1.2	116.80	7.4	115.86	115.00	-6.2	13,158	-0.05%
2023/12/20	3	117.33	1	117.50	117.50	2	13,256	0.02%
2023/12/19	2.1	117.00	1.1	118.89	117.00	1	13,432	0.01%
2023/12/18	1	121.00	2	121.25	120.50	-1	13,267	-0.01%
2023/12/15	10	122.20	4	122.63	122.00	6	13,270	0.05%
2023/12/14	9.3	125.68	16	125.53	125.00	-6.7	12,954	-0.05%
2023/12/13	11.1	126.16	11	124.59	124.50	0.1	12,770	0.00%
2023/12/12	17	125.94	9	126.39	125.00	8	12,593	0.06%
2023/12/11	11	124.50	2	125.50	126.00	9	12,486	0.07%
2023/12/08	11.6	126.70	12	126.75	126.00	-0.4	12,323	0.00%
2023/12/07	43	128.94	32.3	128.71	126.50	10.7	12,095	0.09%
2023/12/06	36.3	129.12	40	127.30	126.50	-3.7	11,279	-0.03%
2023/12/05	44	128.25	36	128.51	129.50	8	10,637	0.08%
2023/12/04	13.1	124.70	23	124.85	126.50	-9.9	9,665	-0.10%
2023/12/01	4	121.50	7.1	122.13	120.50	-3.1	9,186	-0.03%
2023/11/30	7	122.28	8	122.38	121.50	-1	8,955	-0.01%
2023/11/29	10.1	121.05	2	121.25	121.00	8.1	8,700	0.09%
2023/11/28	21	121.43	34	123.00	124.00	-13	8,670	-0.15%
2023/11/27	36.2	121.40	27	120.50	119.00	9.2	8,074	0.11%
2023/11/24	9.4	114.02	35	112.24	117.00	-25.7	7,031	-0.36%
2023/11/22	0	0.00	0.2	103.00	102.50	-0.2	6,087	0.00%
2023/11/21	11	103.00	0.1	103.00	102.50	11	6,262	0.17%
2023/11/16	1	102.50	1	103.00	103.00	0	7,063	0.00%
2023/11/15	0	0.00	0.1	103.50	103.50	-0.1	7,245	0.00%
2023/11/13	0	102.00	2	102.00	101.00	-2	7,712	-0.03%
2023/11/10	0	0.00	6	102.08	102.50	-6	7,809	-0.08%
2023/11/09	4.1	99.97	1	99.30	99.30	3.1	7,914	0.04%
2023/11/08	0	101.00	0	0.00	100.50	0	8,173	0.00%
2023/11/07	0.3	101.00	2.1	101.76	102.50	-1.8	8,286	-0.02%
2023/11/06	1	101.50	3	100.83	100.50	-2	8,595	-0.02%
2023/11/03	1	97.80	1	97.10	98.30	0	8,862	0.00%
2023/11/02	0.2	96.40	0	0.00	96.50	0.2	9,014	0.00%
2023/11/01	0.4	93.95	0	0.00	94.50	0.4	9,171	0.00%
2023/10/31	1	95.80	0	0.00	93.20	1	9,418	0.01%
2023/10/30	2	97.85	0	0.00	97.60	2	9,597	0.02%
2023/10/27	0.2	99.78	0	0.00	99.10	0.2	10,035	0.00%
2023/10/25	2	101.50	5	101.80	102.00	-3	10,942	-0.03%
2023/10/23	0	100.50	1	100.50	99.90	-1	11,515	-0.01%
2023/10/20	1.2	95.02	0	0.00	96.20	1.2	12,125	0.01%
2023/10/19	4.1	98.22	0	0.00	98.10	4.1	12,985	0.03%
2023/10/18	2.1	99.89	0	0.00	99.00	2.1	15,240	0.01%
2023/10/17	8	101.00	10	101.50	100.00	-2	15,255	-0.01%
2023/10/16	0	0.00	1	102.00	102.50	-1	15,299	-0.01%
2023/10/13	1	102.00	0	0.00	102.50	1	15,899	0.01%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/11	4	105.13	0	0.00	105.00	4	17,571	0.02%
2023/10/05	2	107.50	2	107.50	108.00	0	18,353	0.00%
2023/10/04	3.1	105.84	3	106.00	106.00	0.1	18,485	0.00%
2023/10/03	2	111.00	8	108.50	107.50	-6	18,637	-0.03%
2023/10/02	1	108.50	5	108.50	109.00	-4	18,658	-0.02%
2023/09/28	0	0.00	2	106.50	107.50	-2	18,760	-0.01%
2023/09/27	17	105.94	13	105.54	106.00	4	18,958	0.02%
2023/09/26	2	106.50	1	106.50	106.50	1	19,279	0.01%
2023/09/25	9	106.17	12.1	105.55	106.50	-3.1	19,535	-0.02%
2023/09/22	5	101.70	18	101.83	102.00	-13	19,807	-0.07%
2023/09/21	15.2	98.42	12	99.40	98.70	3.2	19,786	0.02%
2023/09/20	3.2	99.93	4	99.73	100.50	-0.8	20,212	0.00%
2023/09/19	1	101.50	0	0.00	101.00	1	21,159	0.00%
2023/09/18	1	101.50	3	102.00	101.50	-2	21,570	-0.01%
2023/09/15	0.1	103.25	1	103.50	103.50	-0.9	21,917	0.00%
2023/09/14	2	104.50	3	104.00	104.00	-1	22,855	0.00%
2023/09/13	0.1	103.20	11.1	102.55	103.00	-11	24,493	-0.05%
2023/09/12	0	102.00	0.8	104.00	104.00	-0.8	25,234	0.00%
2023/09/11	12.5	104.68	2.2	104.68	103.50	10.3	25,422	0.04%
2023/09/08	2	106.76	15	107.47	107.00	-13	25,417	-0.05%
2023/09/07	10.3	109.31	0	0.00	108.50	10.3	25,460	0.04%
2023/09/06	0	111.00	0	0.00	110.50	0	25,598	0.00%
2023/09/05	0	110.50	2.2	110.55	110.50	-2.2	25,749	-0.01%
2023/09/04	1.2	110.59	0	0.00	110.50	1.2	26,296	0.00%
2023/09/01	9.3	112.66	6	112.25	111.50	3.3	26,383	0.01%
2023/08/31	1	113.00	1	113.50	113.50	0	26,307	0.00%
2023/08/30	12	113.00	0.1	113.50	112.50	12	26,707	0.04%
2023/08/29	0.1	112.50	0	0.00	113.50	0.1	27,595	0.00%
2023/08/28	3	112.00	0	0.00	112.00	3	27,759	0.01%
2023/08/25	5	114.50	0	0.00	113.50	5	28,023	0.02%
2023/08/24	6	116.00	20	115.10	115.00	-14	28,049	-0.05%
2023/08/23	0.6	110.19	1	110.00	110.00	-0.4	27,866	0.00%
2023/08/22	15.3	110.62	1	110.00	110.00	14.3	28,028	0.05%
2023/08/21	12	114.00	6	113.67	113.50	6	28,267	0.02%
2023/08/18	11	114.77	14	113.93	113.00	-3	28,524	-0.01%
2023/08/17	3	110.50	23	110.39	110.00	-20	29,040	-0.07%
2023/08/16	4	109.75	3	109.67	110.50	1	30,136	0.00%
2023/08/15	10	111.50	15.6	110.45	111.50	-5.6	30,547	-0.02%
2023/08/14	8.1	109.08	10	108.50	108.50	-1.9	30,904	-0.01%
2023/08/11	1	116.00	0	0.00	114.50	1	30,741	0.00%
2023/08/10	26.1	115.76	16	117.16	114.00	10.1	30,744	0.03%
2023/08/09	8	116.50	11	117.18	116.00	-3	30,557	-0.01%
2023/08/08	22	114.64	29	116.00	115.00	-7	30,456	-0.02%
2023/08/07	1	116.00	1	115.00	116.50	0	30,508	0.00%
2023/08/04	2	115.00	1.1	114.00	116.00	0.9	30,557	0.00%
2023/08/02	7.1	112.99	4	112.00	110.50	3.1	30,912	0.01%
2023/08/01	129	115.27	123	113.44	114.00	6	31,242	0.02%	大買/大賣/
2023/07/31	113	115.96	123.1	117.39	117.00	-10.1	31,031	-0.03%	大買/大賣/
2023/07/28	12	111.46	24	111.79	112.50	-12	30,730	-0.04%
2023/07/27	6	110.25	11	110.95	110.50	-5	30,849	-0.02%
2023/07/26	25.6	109.38	14	109.14	108.00	11.6	31,164	0.04%
2023/07/25	148.1	110.13	141.2	110.51	111.50	7	30,943	0.02%	大買/大賣/
2023/07/24	53.3	108.07	58	107.12	106.00	-4.7	30,413	-0.02%
2023/07/21	109.4	110.67	42.1	111.58	112.50	67.3	29,560	0.23%	大買/
2023/07/20	2.5	110.50	0	0.00	110.50	2.5	27,579	0.01%
2023/07/19	15.6	122.50	29.1	122.50	122.50	-13.5	27,680	-0.05%
2023/07/18	40.3	139.80	20	139.80	136.00	20.3	27,923	0.07%
2023/07/17	85.1	142.71	62	143.47	141.00	23.1	27,568	0.08%
2023/07/14	10	137.20	45	137.57	137.50	-35	26,769	-0.13%
2023/07/13	24	133.87	24	134.60	134.00	0	26,358	0.00%
2023/07/12	38.1	136.48	64.5	134.97	135.00	-26.4	26,624	-0.10%
2023/07/11	6	132.83	9.2	133.33	132.50	-3.2	26,629	-0.01%
2023/07/10	2	132.24	4	131.63	131.50	-2	27,644	-0.01%
2023/07/07	7	129.44	16.1	129.50	129.50	-9.1	29,020	-0.03%
2023/07/06	20	131.40	8	130.56	131.00	12	30,136	0.04%
2023/07/05	8	131.19	90	132.54	130.50	-82	30,694	-0.27%
2023/07/04	75	135.01	27	136.57	134.50	48	30,911	0.16%
2023/07/03	13	137.92	16	137.66	138.00	-3	30,585	-0.01%
2023/06/30	34	134.43	45	135.47	137.00	-11	30,420	-0.04%
2023/06/29	14	131.18	20	130.95	132.00	-6	30,058	-0.02%
2023/06/28	37	131.19	24	129.48	129.00	13	29,950	0.04%
2023/06/27	73	136.52	32	134.95	132.00	41	29,588	0.14%
2023/06/26	17	133.97	23.1	133.70	133.50	-6.1	28,728	-0.02%
2023/06/21	20.1	131.47	15	131.53	132.50	5.1	28,415	0.02%
2023/06/20	100.5	133.21	33.1	133.62	132.00	67.4	28,198	0.24%
2023/06/19	51.1	130.60	29	129.79	128.50	22	27,496	0.08%
2023/06/16	21	120.55	128	121.75	128.00	-107	26,242	-0.41%	大賣/鉅額交易
2023/06/15	2	115.75	21	115.90	116.50	-19	25,876	-0.07%
2023/06/14	5.3	112.85	12	112.46	112.50	-6.7	25,834	-0.03%
2023/06/13	0	0.00	1.1	112.45	113.00	-1.1	26,087	0.00%
2023/06/12	29.1	111.72	8	111.75	112.00	21.1	26,193	0.08%
2023/06/09	3	114.50	4	114.38	114.50	-1	26,243	0.00%
2023/06/08	92.1	117.00	18	117.83	115.50	74.1	26,403	0.28%
2023/06/07	2	115.00	3	114.67	115.50	-1	26,307	0.00%
2023/06/06	2.2	113.98	5	113.70	113.50	-2.9	26,795	-0.01%
2023/06/05	10.1	115.75	2	116.25	115.00	8.1	27,143	0.03%
2023/06/02	26.1	118.08	29	119.14	117.00	-3	27,268	-0.01%
2023/06/01	18	114.28	7	114.29	113.50	11	26,580	0.04%
2023/05/31	4	114.63	7.2	114.34	114.50	-3.2	26,685	-0.01%
2023/05/30	7	112.36	5.1	111.52	112.00	2	26,711	0.01%
2023/05/29	8.1	113.88	8	113.93	113.50	0.1	26,795	0.00%
2023/05/26	5.3	111.24	10	111.10	112.00	-4.7	26,934	-0.02%
2023/05/25	13	114.46	13	114.08	112.50	0	27,119	0.00%
2023/05/24	13	112.08	15	111.93	112.50	-2	27,238	-0.01%
2023/05/23	71	115.71	39.4	114.21	114.00	31.6	27,844	0.11%
2023/05/22	34.5	115.75	47.1	115.43	117.00	-12.5	27,613	-0.05%
2023/05/19	23	109.48	19.2	109.08	109.00	3.8	27,075	0.01%
2023/05/18	8	108.13	17.2	108.65	108.00	-9.2	27,176	-0.03%
2023/05/17	7	105.86	2	105.00	105.00	5	28,152	0.02%
2023/05/16	3	105.50	2	104.50	105.00	1	28,366	0.00%
2023/05/15	2	105.00	4	104.13	104.50	-2	28,463	-0.01%
2023/05/12	7.1	102.37	9	103.00	104.50	-1.9	28,779	-0.01%
2023/05/11	7.1	102.37	9	103.00	101.00	-1.9	29,244	-0.01%
2023/05/10	5	104.70	38.3	103.88	106.00	-33.3	29,307	-0.11%
2023/05/09	32.3	106.26	64	107.46	103.50	-31.7	29,207	-0.11%
2023/05/08	23.3	110.56	27.1	110.59	110.50	-3.8	28,694	-0.01%
2023/05/05	19	107.95	5	107.70	108.00	14	28,409	0.05%
2023/05/04	5	108.80	14.6	108.05	109.50	-9.6	28,632	-0.03%
2023/05/03	7.1	105.00	6	106.67	105.50	1.1	28,745	0.00%
2023/05/02	24.1	106.71	13	106.08	108.00	11.1	29,213	0.04%
2023/04/28	11	101.95	5	101.30	101.50	6	29,050	0.02%
2023/04/27	1	100.00	5	101.08	101.00	-4	29,303	-0.01%
2023/04/26	4	102.88	5.1	102.00	103.00	-1.1	29,210	0.00%
2023/04/25	4.1	101.64	4	103.13	102.50	0.1	29,185	0.00%
2023/04/24	9	104.89	5	104.60	105.00	4	29,020	0.01%
2023/04/21	10.2	103.53	27.2	102.82	102.50	-17.1	29,141	-0.06%
2023/04/20	31.1	109.38	44	106.65	105.50	-12.9	29,050	-0.04%
2023/04/19	16	107.97	12	107.00	108.00	4	29,152	0.01%
2023/04/18	9.4	109.85	13	108.69	109.00	-3.6	29,337	-0.01%
2023/04/17	23.2	108.72	27	109.61	109.00	-3.8	29,711	-0.01%
2023/04/14	44.5	106.96	40	106.85	105.50	4.5	30,650	0.01%
2023/04/13	58.8	111.03	25	111.30	108.00	33.8	31,030	0.11%
2023/04/12	99.3	114.20	54.6	114.12	115.00	44.7	29,982	0.15%
2023/04/11	82.7	107.75	31	106.16	108.00	51.7	28,569	0.18%
2023/04/10	27	99.51	50	99.93	101.50	-23	27,451	-0.08%
2023/04/07	11	97.71	13	97.09	96.80	-2	27,042	-0.01%
2023/04/06	3	95.90	5.2	95.75	95.70	-2.2	26,696	-0.01%
2023/03/31	8	94.58	23	94.50	94.60	-15	26,774	-0.06%
2023/03/30	1	95.70	28	95.82	96.00	-27	26,767	-0.10%
2023/03/29	20	95.72	17	95.30	94.70	3	26,888	0.01%
2023/03/28	4	94.68	124	94.66	94.80	-120	27,207	-0.44%	大賣/鉅額交易
2023/03/27	11	95.21	107.3	94.56	94.50	-96.3	27,414	-0.35%	大賣/
2023/03/24	5	96.42	77	95.94	95.90	-72	27,702	-0.26%
2023/03/23	17.3	96.50	42	96.04	95.90	-24.7	28,349	-0.09%
2023/03/22	9	98.44	8.1	97.96	97.00	0.9	28,665	0.00%
2023/03/21	15.3	99.65	11	99.91	98.50	4.3	28,670	0.01%
2023/03/20	34	97.62	44	97.89	98.80	-10	28,472	-0.04%
2023/03/17	30.2	93.83	34	93.74	94.90	-3.8	28,219	-0.01%
2023/03/16	20.1	93.89	20.6	93.83	93.20	-0.5	28,177	0.00%
2023/03/15	67.5	95.89	51	95.68	95.00	16.5	28,284	0.06%
2023/03/14	54.2	96.21	39	96.05	94.70	15.2	29,368	0.05%
2023/03/13	53.1	95.39	37	95.02	95.50	16.1	29,706	0.05%
2023/03/10	51.3	98.08	27.5	97.50	96.90	23.8	30,663	0.08%
2023/03/09	92.1	101.13	15	100.02	100.50	77.1	30,515	0.25%
2023/03/08	49	99.94	30	100.54	100.50	19	30,102	0.06%
2023/03/07	55	98.40	38	98.83	98.50	17	29,772	0.06%
2023/03/06	8.2	96.62	95	96.68	97.00	-86.8	29,510	-0.29%
2023/03/03	19	96.47	19.3	95.43	94.60	-0.3	29,941	0.00%
2023/03/02	49	97.00	23	96.35	96.10	26	29,813	0.09%
2023/03/01	41	95.24	13	96.21	96.50	28	29,532	0.09%
2023/02/24	41.2	96.55	10	95.78	94.90	31.2	29,498	0.11%
2023/02/23	39	95.44	22	95.82	95.70	17	29,418	0.06%
2023/02/22	67.3	94.96	17	95.02	94.20	50.3	29,235	0.17%
2023/02/21	44.6	95.17	32	95.16	96.40	12.6	29,050	0.04%
2023/02/20	65	91.34	38	91.29	92.10	27	28,150	0.10%
2023/02/17	48	88.62	76.1	89.90	90.70	-28.1	27,666	-0.10%
2023/02/16	24	87.99	15	88.00	87.80	9	27,018	0.03%
2023/02/15	50	88.05	58.7	88.23	86.50	-8.6	26,505	-0.03%
2023/02/14	21.2	84.32	13	84.01	84.10	8.2	25,066	0.03%
2023/02/13	34	81.66	24	82.68	83.00	10	24,737	0.04%
2023/02/10	25.3	83.39	29	82.71	81.90	-3.7	24,572	-0.02%
2023/02/09	43.5	82.30	34.2	82.38	82.00	9.3	24,140	0.04%
2023/02/08	27	80.14	14	79.84	79.20	13	23,532	0.06%
2023/02/07	17	79.15	24	79.18	79.20	-7	23,300	-0.03%
2023/02/06	3	78.67	6	78.00	78.40	-3	23,265	-0.01%
2023/02/03	17	78.26	13	78.61	78.10	4	23,280	0.02%
2023/02/02	15	82.20	15	81.73	79.80	0	23,012	0.00%
2023/02/01	13.2	81.29	24	80.19	80.20	-10.8	22,598	-0.05%
2023/01/31	37	79.16	59	79.75	81.00	-22	22,175	-0.10%
2023/01/30	13	74.84	21.1	75.50	75.50	-8.1	21,424	-0.04%
2023/01/17	25	73.12	16	73.33	73.10	9	21,062	0.04%
2023/01/16	8	71.28	9	71.11	71.60	-1	20,731	0.00%
2023/01/13	11.2	70.54	11	70.83	70.60	0.2	20,671	0.00%
2023/01/12	3	71.70	3	71.63	71.20	0	20,626	0.00%
2023/01/11	15	73.26	15	72.95	72.00	0	20,520	0.00%
2023/01/10	63.1	72.60	9	72.44	72.40	54.1	20,260	0.27%
2023/01/09	56	72.20	31	72.81	73.20	25	20,082	0.12%
2023/01/06	24	71.84	19	71.79	72.70	5	19,803	0.03%
2023/01/05	32	72.48	23	72.57	71.90	9	19,569	0.05%
2023/01/04	42	74.81	65	73.88	74.00	-23	18,947	-0.12%
2023/01/03	14	71.16	24	71.43	72.10	-10	17,477	-0.06%
2022/12/30	8	67.80	6	67.40	67.20	2	16,587	0.01%
2022/12/29	11	66.70	14	66.42	67.00	-3	16,476	-0.02%
2022/12/28	9	67.30	7	67.36	67.00	2	16,418	0.01%
2022/12/27	12	67.26	10	67.71	67.40	2	16,377	0.01%
2022/12/26	6	66.80	6	66.65	66.50	0	16,059	0.00%
2022/12/23	2	66.60	9	66.32	66.00	-7	16,020	-0.04%
2022/12/22	1	66.28	1	66.60	65.90	0	15,969	0.00%
2022/12/21	8	65.44	6	65.82	65.50	2	15,986	0.01%
2022/12/20	5	65.82	2	64.40	64.00	3	15,893	0.02%
2022/12/19	6	66.08	4	66.58	66.00	2	15,688	0.01%
2022/12/16	13	68.15	20	68.13	68.30	-7	15,539	-0.05%
2022/12/15	22	68.04	19.2	68.14	68.50	2.8	15,149	0.02%
2022/12/14	0	0.00	11	65.89	66.50	-11	14,477	-0.08%
2022/12/13	7	64.98	8	64.18	63.60	-1	14,285	-0.01%
2022/12/12	12	64.47	12	64.58	64.00	0	14,425	0.00%
2022/12/09	4	63.90	1	64.40	63.70	3	14,465	0.02%
2022/12/08	2	62.85	1	63.00	63.10	1	14,355	0.01%
2022/12/07	12	63.62	20.1	63.90	62.80	-8.1	14,172	-0.06%
2022/12/06	42	66.32	38	65.97	64.50	4	13,764	0.03%
2022/12/05	9	65.22	4	65.15	64.80	5	12,633	0.04%
2022/12/02	21	63.50	30	63.83	65.20	-9	12,341	-0.07%
2022/12/01	4	59.45	10	60.16	59.30	-6	11,167	-0.05%
2022/11/30	1	58.20	12	58.74	58.90	-11	11,006	-0.10%
2022/11/29	10	58.08	2	58.20	57.90	8	10,836	0.07%
2022/11/28	15	57.91	6	58.20	58.50	9	10,752	0.08%
2022/11/25	14	58.06	20.1	57.89	57.20	-6.1	10,536	-0.06%
2022/11/24	0	0.00	2	55.80	55.80	-2	10,090	-0.02%
2022/11/22	8	55.51	3	55.00	55.10	5	10,247	0.05%
2022/11/21	1	55.80	15	55.36	55.70	-14	10,152	-0.14%
2022/11/18	18.1	54.63	9	54.43	54.20	9.1	10,005	0.09%
2022/11/17	7	53.96	19	54.47	55.40	-12	9,856	-0.12%
2022/11/15	2	53.00	0	0.00	53.20	2	9,931	0.02%
2022/11/11	1	52.60	0	0.00	51.70	1	10,244	0.01%
2022/11/10	6	51.58	2	51.50	51.80	4	10,364	0.04%
2022/11/09	1	52.90	1	53.30	53.10	0	10,932	0.00%
2022/11/08	1.1	53.75	1	53.80	52.90	0.1	11,144	0.00%
2022/11/07	1	52.90	0	0.00	53.50	1	11,328	0.01%
2022/11/04	6	53.28	3	53.33	53.00	3	11,785	0.03%
2022/11/03	0	0.00	1	51.70	52.80	-1	12,344	-0.01%
2022/11/02	1	51.90	1	52.10	52.20	0	12,540	0.00%
2022/11/01	1	52.60	8	51.50	52.40	-7	12,539	-0.06%
2022/10/28	5.1	49.18	3	49.45	49.05	2.1	12,647	0.02%
2022/10/27	0.1	50.50	0	0.00	50.70	0.1	12,840	0.00%
2022/10/26	2	50.55	0	0.00	50.00	2	13,071	0.02%
2022/10/24	0	0.00	4	53.50	52.00	-4	14,101	-0.03%
2022/10/21	0	0.00	1	52.60	52.10	-1	14,806	-0.01%
2022/10/20	1	53.20	0	0.00	52.80	1	14,905	0.01%
2022/10/19	2	54.70	1	55.40	54.20	1	14,966	0.01%
2022/10/18	5	54.18	1	54.40	54.40	4	15,164	0.03%
2022/10/17	2	53.70	1	54.20	54.50	1	15,381	0.01%
2022/10/14	0	0.00	1	55.20	55.40	-1	15,541	-0.01%
2022/10/13	2	53.55	20	54.17	53.20	-18	15,544	-0.12%
2022/10/12	3	55.67	2	55.85	56.10	1	15,480	0.01%
2022/10/07	0	0.00	1	57.90	57.10	-1	15,900	-0.01%
2022/10/06	5	57.46	0	0.00	57.50	5	16,073	0.03%
2022/10/05	3	57.83	1	57.40	57.00	2	16,339	0.01%
2022/10/04	6	56.92	3	57.10	57.20	3	16,400	0.02%
2022/10/03	3	56.93	4	56.65	56.20	-1	16,561	-0.01%
2022/09/30	4	57.19	8	56.29	56.90	-4	16,874	-0.02%
2022/09/29	11	57.59	4.3	57.57	57.00	6.7	17,211	0.04%
2022/09/28	21	59.21	4	59.79	57.60	17	17,426	0.10%
2022/09/27	20	60.32	11	60.56	60.90	9	17,803	0.05%
2022/09/26	15.1	61.29	8	62.31	60.60	7.1	18,300	0.04%
2022/09/23	7	64.53	5	65.58	63.80	2	19,012	0.01%
2022/09/22	4	65.40	4	66.45	66.60	0	19,281	0.00%
2022/09/21	2	66.60	3	65.60	65.40	-1	19,677	-0.01%
2022/09/20	9	65.40	12	65.46	66.30	-3	20,980	-0.01%
2022/09/19	28	65.89	19.1	65.61	64.20	8.9	21,765	0.04%
2022/09/16	14	65.64	11	65.21	64.50	3	21,976	0.01%
2022/09/15	5	66.62	7	66.34	66.00	-2	21,874	-0.01%
2022/09/14	3	65.33	1	65.70	65.80	2	21,968	0.01%
2022/09/13	5	67.08	5	66.68	66.10	0	21,968	0.00%
2022/09/12	17	66.22	11	66.54	66.00	6	21,911	0.03%
2022/09/08	27	65.99	31.1	66.26	66.90	-4.1	21,750	-0.02%
2022/09/07	1	64.10	5	64.48	63.80	-4	21,449	-0.02%
2022/09/06	7	64.01	11	64.05	63.50	-4	21,508	-0.02%
2022/09/05	3	65.60	5	65.14	65.20	-2	21,382	-0.01%
2022/09/02	7	64.91	4	64.70	64.80	3	21,343	0.01%
2022/09/01	1	65.50	6	66.32	65.80	-5	21,248	-0.02%
2022/08/31	21	66.88	7.2	66.17	66.20	13.8	21,323	0.06%
2022/08/30	20.2	66.05	22	66.19	66.30	-1.8	21,126	-0.01%
2022/08/29	2	62.43	7	64.13	64.40	-5	20,859	-0.02%
2022/08/26	2	64.45	2	64.85	64.20	0	20,704	0.00%
2022/08/25	29	65.77	26	64.65	65.00	3	20,571	0.01%
2022/08/24	3	65.13	2.2	65.76	65.40	0.8	20,454	0.00%
2022/08/23	7	65.27	6	65.50	65.80	1	20,401	0.00%
2022/08/22	15.3	65.19	19	65.20	65.00	-3.7	20,372	-0.02%
2022/08/19	38	64.33	54.2	63.40	63.70	-16.2	19,978	-0.08%
2022/08/18	1.2	61.57	24	63.02	64.00	-22.8	19,698	-0.12%
2022/08/17	7.1	62.41	41	62.81	62.00	-33.9	19,495	-0.17%
2022/08/16	21	63.52	13	62.32	62.10	8	19,317	0.04%
2022/08/15	0	0.00	12	64.29	64.70	-12	18,711	-0.06%
2022/08/12	5	62.70	4	62.85	63.10	1	18,500	0.01%
2022/08/11	13	62.55	10.1	62.07	62.90	2.9	18,272	0.02%
2022/08/10	9	60.69	18.3	60.87	61.50	-9.3	17,823	-0.05%
2022/08/09	4	58.65	13	59.12	58.40	-9	17,220	-0.05%
2022/08/08	3	57.33	4	57.85	58.30	-1	17,080	-0.01%
2022/08/05	2	57.55	11	57.71	57.70	-9	17,148	-0.05%
2022/08/04	15	56.90	4	57.03	57.30	11	17,228	0.06%
2022/08/03	6	57.75	15	57.72	57.70	-9	17,106	-0.05%
2022/08/02	8	58.69	3	59.00	58.90	5	16,927	0.03%
2022/08/01	19	58.53	18.3	58.92	59.10	0.7	16,851	0.00%
2022/07/29	35.1	57.59	26.3	57.84	58.20	8.8	16,566	0.05%
2022/07/28	2	56.15	36	56.48	56.70	-34	15,807	-0.22%
2022/07/27	10	53.90	0	0.00	54.40	10	15,127	0.07%
2022/07/26	10	53.30	21	53.48	53.40	-11	15,289	-0.07%
2022/07/25	11	53.12	0	0.00	52.90	11	15,443	0.07%
2022/07/22	10	54.90	2.1	54.80	54.80	8	15,678	0.05%
2022/07/21	1.1	52.85	0	0.00	53.90	1.1	15,833	0.01%
2022/07/20	1	54.10	5	54.80	54.10	-4	16,130	-0.02%
2022/07/19	0	0.00	1	55.20	54.60	-1	16,269	-0.01%
2022/07/18	0	0.00	2.4	54.66	54.60	-2.4	16,315	-0.01%
2022/07/15	17	54.38	4	54.58	54.00	13	16,492	0.08%
2022/07/14	3	55.43	5	56.08	56.40	-2	16,753	-0.01%
2022/07/13	2.4	55.36	1	55.10	54.80	1.4	17,209	0.01%
2022/07/11	4	55.20	13	54.85	55.00	-9	18,146	-0.05%
2022/07/08	10	54.93	3	54.50	54.20	7	18,223	0.04%
2022/07/07	4	54.88	6	55.20	55.50	-2	17,929	-0.01%
2022/07/06	4	54.55	5	54.82	54.10	-1	17,590	-0.01%
2022/07/05	9	55.23	8	55.68	54.70	1	17,415	0.01%
2022/07/04	12	55.95	7.3	54.97	55.60	4.7	16,970	0.03%
2022/07/01	10.1	55.62	13	55.85	55.50	-2.9	16,541	-0.02%
2022/06/30	10	55.07	12	55.03	55.10	-2	15,706	-0.01%
2022/06/29	8	54.46	8	55.00	54.40	0	15,419	0.00%
2022/06/28	24	55.48	25	55.61	55.00	-1	15,986	-0.01%
2022/06/27	35	54.48	41.3	54.28	54.90	-6.3	14,665	-0.04%
2022/06/24	17.3	51.75	19.1	52.23	53.80	-1.8	13,696	-0.01%
2022/06/23	1	49.10	0	0.00	48.95	1	13,228	0.01%
2022/06/22	6	49.02	1	48.75	49.05	5	13,237	0.04%
2022/06/20	1	47.50	0	0.00	46.90	1	13,750	0.01%
2022/06/15	5.1	48.89	2	49.20	48.05	3.1	15,203	0.02%
2022/06/14	0	0.00	4	49.23	49.30	-4	15,377	-0.03%
2022/06/10	1	51.10	0	0.00	51.30	1	16,713	0.01%
2022/06/09	4	50.90	1	51.00	51.10	3	17,198	0.02%
2022/06/08	6	49.98	3	49.87	49.80	3	17,165	0.02%
2022/06/07	1	50.50	0	0.00	50.10	1	17,206	0.01%
2022/06/06	2	50.35	1	50.20	50.00	1	17,158	0.01%
2022/06/01	1	50.70	1	50.50	50.80	0	17,172	0.00%
2022/05/31	1	51.70	0	0.00	51.50	1	17,112	0.01%
2022/05/30	4	51.65	2	51.90	51.90	2	17,036	0.01%
2022/05/26	1	50.10	2	49.83	49.40	-1	16,750	-0.01%
2022/05/23	1	50.50	0	0.00	50.10	1	16,545	0.01%
2022/05/20	0	0.00	1	49.45	48.95	-1	16,469	-0.01%
2022/05/18	1	49.85	0	0.00	49.45	1	16,350	0.01%
2022/05/17	3	49.60	2	49.55	49.75	1	16,270	0.01%
2022/05/13	2	48.68	3	48.90	48.75	-1	16,067	-0.01%
2022/05/12	10.1	46.75	9	47.57	46.35	1.1	15,880	0.01%
2022/05/11	14	48.73	7	49.09	48.05	7	15,656	0.04%
2022/05/10	5	49.86	6	49.60	49.50	-1	15,557	-0.01%
2022/05/09	10	49.90	1	50.00	50.00	9	15,465	0.06%
2022/05/06	5	51.90	0	0.00	51.80	5	15,251	0.03%
2022/05/05	0.7	53.30	0	0.00	52.40	0.7	15,171	0.00%
2022/05/04	0.3	52.40	0	0.00	52.60	0.3	15,094	0.00%
2022/05/03	13	52.60	7	52.87	52.50	6	14,998	0.04%
2022/04/29	24	54.66	1	54.80	54.40	23	14,716	0.16%
2022/04/28	28	56.42	19	56.34	55.60	9	14,435	0.06%
2022/04/27	8	56.96	32	56.26	57.00	-24	13,926	-0.17%
2022/04/26	33	55.94	9	56.83	56.40	24	13,487	0.18%
2022/04/25	0	54.70	6	53.93	54.10	-6	12,923	-0.05%
2022/04/22	3	56.30	4	56.48	56.50	-1	12,677	-0.01%
2022/04/21	26	56.52	18	57.07	56.30	8	12,534	0.06%
2022/04/20	49	57.85	16	57.47	57.60	33	12,214	0.27%
2022/04/19	16	56.86	24	57.22	57.30	-8	11,523	-0.07%
2022/04/18	21	55.73	0	0.00	55.30	21	10,878	0.19%
2022/04/15	13	56.20	14	55.99	55.60	-1	10,439	-0.01%
2022/04/14	6	53.91	6	54.97	55.50	0	9,471	0.00%
2022/04/13	1	52.60	0	0.00	52.90	1	9,118	0.01%
2022/04/11	0	0.00	15	54.30	53.60	-15	8,999	-0.17%
2022/04/07	5	52.10	0	0.00	51.60	5	8,700	0.06%
2022/04/06	6	53.40	0	0.00	53.90	6	8,537	0.07%
2022/04/01	10	53.85	0	0.00	54.00	10	8,419	0.12%
2022/03/31	32	55.90	16	56.22	54.70	16	8,231	0.19%
2022/03/30	0	0.00	3	54.00	54.30	-3	7,199	-0.04%
2022/03/29	0	54.00	0	0.00	54.00	0	7,173	0.00%
2022/03/28	2	53.75	9	54.50	54.70	-7	7,042	-0.10%
2022/03/25	2	53.60	1	53.30	53.80	1	6,846	0.01%
2022/03/24	8	54.26	11	54.89	53.70	-3	6,702	-0.04%
2022/03/23	1	54.00	10	54.55	54.70	-9	6,272	-0.14%
2022/03/22	46	54.04	33	53.83	54.90	13	5,971	0.22%
2022/03/21	20	53.34	106.5	53.38	54.10	-86.5	5,535	-1.56%	大賣/
2022/03/18	66	51.43	48	50.14	50.80	18	4,688	0.38%
2022/03/17	11	50.89	10	50.62	51.10	1	4,392	0.02%
2022/03/16	46	51.76	36	51.50	51.90	10	4,011	0.25%
2022/03/15	23	49.63	8	49.74	49.10	15	3,156	0.48%
2022/03/14	21	47.46	35	49.29	50.10	-14	2,651	-0.53%
2022/03/11	20	45.60	3	45.47	45.55	17	2,123	0.80%
2022/03/10	0	0.00	1	43.95	44.45	-1	1,991	-0.05%
2022/03/03	1	43.35	0	0.00	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	0	0.00	3	41.60	41.80	-3	1,986	-0.15%
2022/02/10	2	43.65	0	0.00	43.65	2	2,606	0.08%
2022/01/24	0	0.00	75	41.39	41.85	-75	2,822	-2.66%
2022/01/21	0	0.00	1	42.50	42.30	-1	2,841	-0.04%
2022/01/14	3	43.53	0	0.00	43.50	3	3,482	0.09%
2022/01/13	6	44.20	0	0.00	44.25	6	4,141	0.14%
2022/01/11	1	44.65	0	0.00	44.50	1	4,173	0.02%
2022/01/07	1	45.20	0	0.00	44.70	1	4,168	0.02%
2022/01/06	3	45.35	4	45.20	45.20	-1	4,178	-0.02%
2021/12/29	0	0.00	1	45.10	45.35	-1	4,370	-0.02%
2021/12/23	1	44.75	4	44.83	44.80	-3	5,005	-0.06%
2021/12/17	5	43.10	0	0.00	43.05	5	5,268	0.09%
2021/12/16	3	43.53	1	43.35	43.05	2	5,253	0.04%
2021/12/14	0	0.00	2	43.55	43.25	-2	5,238	-0.04%
2021/12/13	1	43.40	0	0.00	43.30	1	5,242	0.02%
2021/12/07	0	45.20	0	0.00	45.00	0	5,129	0.00%
2021/12/03	1	44.80	2	45.10	44.95	-1	5,122	-0.02%
2021/11/30	1	44.95	0	0.00	44.85	1	5,205	0.02%
2021/11/29	1	44.70	0	0.00	44.50	1	5,193	0.02%
2021/11/26	0	0.00	1	45.70	44.70	-1	5,164	-0.02%
2021/11/22	3	45.60	1	45.40	45.55	2	5,109	0.04%
2021/11/19	0	0.00	0.1	45.05	45.00	-0.1	5,067	0.00%
2021/11/18	0.1	45.25	1	45.15	45.60	-0.9	5,047	-0.02%
2021/11/17	0	0.00	1	45.70	45.55	-1	5,015	-0.02%
2021/11/16	0	0.00	3	45.38	45.65	-3	4,981	-0.06%
2021/11/12	3.1	43.05	2	43.35	43.60	1.1	4,821	0.02%
2021/11/11	1	42.90	2	43.20	43.25	-1	4,783	-0.02%
2021/11/09	0	0.00	0	42.30	42.55	0	4,734	0.00%
2021/11/05	0.1	41.20	1	40.85	41.25	-0.9	4,663	-0.02%
2021/11/04	1	41.15	0	0.00	40.95	1	4,715	0.02%
2021/11/02	1	41.50	1	42.45	41.25	0	4,741	0.00%
2021/11/01	1	41.55	0	0.00	42.05	1	4,685	0.02%
2021/10/29	1	41.00	1	41.15	41.15	0	4,661	0.00%
2021/10/28	0	0.00	1	41.00	41.10	-1	4,626	-0.02%
2021/10/26	4.1	39.34	10	39.35	39.35	-5.9	4,630	-0.13%
2021/10/25	7	40.00	30.5	39.78	40.20	-23.5	4,527	-0.52%
2021/10/22	4	41.57	5	41.55	41.50	-1	4,748	-0.02%
2021/10/21	22	41.30	36	41.32	41.30	-14	4,695	-0.30%
2021/10/19	1	46.10	0	0.00	46.50	1	4,018	0.02%
2021/10/13	0	45.90	0	0.00	45.85	0	4,126	0.00%
2021/10/12	1	46.15	0	0.00	46.25	1	4,124	0.02%
2021/10/08	4	47.42	15	47.30	46.90	-11	4,124	-0.27%
2021/10/06	42	47.36	7	47.26	46.50	35	4,154	0.84%
2021/10/05	5	46.10	0	0.00	46.20	5	4,050	0.12%
2021/10/04	1	47.30	0	0.00	46.40	1	4,066	0.02%
2021/10/01	14	48.44	22	49.32	46.50	-8	4,025	-0.20%
2021/09/30	21	48.98	2	48.93	48.75	19	3,694	0.51%
2021/09/29	8	48.89	13	48.87	48.70	-5	3,488	-0.14%
2021/09/28	1	46.55	1	46.75	47.05	0	3,193	0.00%
2021/09/27	0.2	46.25	1	46.45	46.25	-0.8	3,191	-0.03%
2021/09/24	1	47.00	0	0.00	46.25	1	3,263	0.03%
2021/09/22	0	0.00	1	45.60	45.60	-1	3,337	-0.03%
2021/09/07	1	45.90	0	0.00	46.00	1	4,414	0.02%
2021/09/01	0	0.00	0.1	48.95	48.95	-0.1	4,394	0.00%
2021/08/31	2	48.60	1	49.15	49.00	1	4,429	0.02%
2021/08/30	0	0.00	1	48.30	48.50	-1	4,467	-0.02%
2021/08/27	1	47.90	0	0.00	47.70	1	4,510	0.02%
2021/08/26	0	0.00	1	48.20	47.60	-1	4,563	-0.02%
2021/08/25	1	47.60	0	0.00	47.70	1	4,605	0.02%
2021/08/23	1	46.70	1	46.90	46.90	0	4,666	0.00%
2021/08/17	0	0.00	6	46.10	46.15	-6	4,891	-0.12%
2021/08/13	2	47.20	0	0.00	47.10	2	4,912	0.04%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	0	0.00	3	48.07	47.35	-3	5,088	-0.06%
2021/08/05	0	50.60	0.1	50.70	50.60	0	5,546	0.00%
2021/08/04	0	0.00	2	51.05	50.90	-2	5,830	-0.03%
2021/08/02	3	50.37	0	0.00	50.10	3	5,988	0.05%
2021/07/30	1	49.80	0	0.00	50.50	1	6,044	0.02%
2021/07/29	0	0.00	1	50.10	50.20	-1	6,132	-0.02%
2021/07/28	44	51.46	46	51.20	50.30	-2	6,125	-0.03%
2021/07/26	0	0.00	2	50.10	49.75	-2	6,042	-0.03%
2021/07/23	0	49.50	0	0.00	49.55	0	6,086	0.00%
2021/07/22	0	0.00	3	49.10	49.20	-3	6,195	-0.05%
2021/07/19	0	0.00	2	50.80	50.80	-2	6,457	-0.03%
2021/07/16	0	0.00	2	50.20	50.20	-2	6,657	-0.03%
2021/07/15	2.1	49.50	3	49.90	50.20	-1	6,934	-0.01%
2021/07/14	0	0.00	5	49.20	49.05	-5	7,047	-0.07%
2021/07/13	0	0.00	1	50.60	49.70	-1	7,214	-0.01%
2021/07/08	1	49.75	3	49.67	49.80	-2	7,848	-0.03%
2021/07/07	0	0.00	3	50.60	49.90	-3	8,285	-0.04%
2021/07/05	0	0.00	1	50.20	50.40	-1	9,480	-0.01%
2021/07/02	15	50.18	0	0.00	50.00	15	9,650	0.16%
2021/07/01	12	50.47	20	50.60	50.00	-8	9,895	-0.08%
2021/06/29	0	0.00	1	50.70	50.50	-1	10,099	-0.01%
2021/06/28	2	51.70	1	50.90	51.00	1	10,209	0.01%
2021/06/25	2	52.70	0	0.00	52.30	2	10,177	0.02%
2021/06/24	20	52.63	0	0.00	52.30	20	10,163	0.20%
2021/06/23	0	0.00	30	52.88	53.00	-30	10,154	-0.30%
2021/06/22	3	52.87	5	52.20	53.00	-2	10,174	-0.02%
2021/06/18	1	51.00	1	51.70	50.40	0	9,937	0.00%
2021/06/16	1	50.80	1	50.90	49.95	0	10,130	0.00%
2021/06/11	0	0.00	1	49.90	50.00	-1	10,559	-0.01%
2021/06/09	0	0.00	6	49.05	48.70	-6	11,185	-0.05%
2021/06/07	2	49.55	2	49.40	50.00	0	12,061	0.00%
2021/06/04	0	0.00	1	51.50	50.30	-1	12,105	-0.01%
2021/06/03	0	0.00	1	50.70	50.70	-1	12,176	-0.01%
2021/06/02	14	51.16	2	50.85	51.00	12	12,397	0.10%
2021/06/01	15	51.24	1	51.80	51.50	14	12,559	0.11%
2021/05/31	21	51.27	1.5	51.33	51.20	19.5	13,051	0.15%
2021/05/28	0	0.00	5	51.62	51.20	-5	13,746	-0.04%
2021/05/27	3	50.12	0	0.00	51.50	3	13,815	0.02%
2021/05/26	34	49.72	0	0.00	50.40	34	13,869	0.25%
2021/05/25	0	0.00	1	49.45	49.80	-1	13,915	-0.01%
2021/05/20	2.5	47.70	0	0.00	47.55	2.5	14,394	0.02%
2021/05/19	1	48.80	0.5	48.00	48.80	0.5	14,474	0.00%
2021/05/18	1	47.45	2	45.50	47.45	-1	14,584	-0.01%
2021/05/17	2	44.75	7	44.82	44.65	-5	14,712	-0.03%
2021/05/13	2	47.05	1	47.00	47.00	1	14,627	0.01%
2021/05/12	0	0.00	10	46.54	45.75	-10	14,724	-0.07%
2021/05/11	3	48.88	1	50.50	49.20	2	14,627	0.01%
2021/05/10	0	0.00	6	53.00	52.00	-6	15,070	-0.04%
2021/05/07	10	52.28	4	52.45	52.50	6	15,779	0.04%
2021/05/06	10	50.60	3	51.80	51.70	7	15,779	0.04%
2021/05/05	1	50.38	0	0.00	49.50	1	15,623	0.01%
2021/05/04	7	49.74	0	0.00	49.35	7	15,716	0.04%
2021/05/03	7.1	52.46	3	52.10	52.00	4.1	15,725	0.03%
2021/04/29	1	53.50	0	0.00	53.50	1	15,766	0.01%
2021/04/28	0	0.00	2	53.55	53.50	-2	15,790	-0.01%
2021/04/27	3.1	54.22	0	0.00	54.10	3.1	15,841	0.02%
2021/04/26	4	54.05	0	0.00	54.20	4	15,879	0.03%
2021/04/23	2	53.85	3	53.70	53.70	-1	16,025	-0.01%
2021/04/22	15	55.09	6	54.23	54.10	9	16,084	0.06%
2021/04/21	6	56.88	5	56.84	56.30	1	15,904	0.01%
2021/04/20	4	55.48	3	56.00	56.00	1	15,756	0.01%
2021/04/19	7	56.13	0	0.00	56.30	7	15,798	0.04%
2021/04/16	0	0.00	8	55.45	56.10	-8	15,903	-0.05%
2021/04/14	8	53.60	1	54.10	54.10	7	15,998	0.04%
2021/04/13	19	56.99	34	57.02	55.40	-15	16,006	-0.09%
2021/04/12	25	56.22	5	57.14	56.40	20	15,934	0.13%
2021/04/09	23	56.35	21.6	56.60	57.30	1.4	16,319	0.01%
2021/04/08	4	54.50	11.1	55.09	54.30	-7.1	16,049	-0.04%
2021/04/07	6	54.05	8	54.45	54.40	-2	16,015	-0.01%
2021/04/06	2	52.95	2	53.25	53.40	0	16,165	0.00%
2021/04/01	5	52.40	2	52.60	52.70	3	16,164	0.02%
2021/03/31	5	53.38	1	54.30	52.80	4	16,177	0.02%
2021/03/30	2	53.10	0	0.00	53.50	2	16,210	0.01%
2021/03/29	0	0.00	1	53.50	53.50	-1	16,443	-0.01%
2021/03/26	2	52.35	2	52.45	52.60	0	16,622	0.00%
2021/03/25	3	51.83	1	52.10	51.80	2	16,865	0.01%
2021/03/24	4	53.13	3	53.20	53.20	1	17,349	0.01%
2021/03/23	8	53.93	3	54.00	53.90	5	17,498	0.03%
2021/03/22	2	53.25	1	53.70	53.20	1	17,696	0.01%
2021/03/19	3	54.33	2	53.95	54.00	1	18,236	0.01%
2021/03/18	8	54.96	7	55.26	55.00	1	18,672	0.01%
2021/03/17	0	0.00	2	54.30	53.80	-2	19,532	-0.01%
2021/03/16	8	55.15	36	54.82	54.70	-28	20,212	-0.14%
2021/03/15	17	55.14	11.1	55.31	55.10	6	20,601	0.03%
2021/03/12	8	54.78	19.2	55.18	54.60	-11.2	21,284	-0.05%
2021/03/11	4	53.43	3	53.43	53.10	1	21,124	0.00%
2021/03/10	1.1	52.23	0	0.00	52.00	1.1	21,286	0.01%
2021/03/09	1	51.80	1	52.10	51.80	0	21,847	0.00%
2021/03/05	0	0.00	2	51.60	51.40	-2	22,218	-0.01%
2021/03/04	15	53.62	16.1	53.71	52.70	-1.1	22,943	0.00%
2021/03/03	2	53.15	2	53.15	53.90	0	23,991	0.00%
2021/03/02	0	0.00	3	50.93	50.20	-3	24,507	-0.01%
2021/02/26	9	50.18	4	49.76	50.10	5	26,263	0.02%
2021/02/25	0.5	50.50	2.1	50.70	50.40	-1.6	26,622	-0.01%
2021/02/24	1	51.40	6	50.80	50.40	-5	26,877	-0.02%
2021/02/23	4	51.50	2	51.50	51.70	2	27,023	0.01%
2021/02/22	1	50.30	1	51.40	51.40	0	27,601	0.00%
2021/02/19	2	50.10	3	49.93	50.00	-1	27,761	0.00%
2021/02/18	2	49.78	7	49.99	50.50	-5	27,860	-0.02%
2021/02/17	5	49.01	2	49.18	49.30	3	27,884	0.01%
2021/02/05	2	47.55	0	0.00	47.55	2	27,902	0.01%
2021/02/04	2	47.46	1	48.20	47.45	1	28,067	0.00%
2021/02/03	13	48.21	10	47.65	47.20	3	28,193	0.01%
2021/02/02	1	47.10	0	0.00	46.70	1	28,299	0.00%
2021/02/01	21	46.96	7	46.98	46.75	14	28,457	0.05%
2021/01/29	4	49.81	11	49.20	47.90	-7	28,128	-0.02%
2021/01/28	2	46.63	1	47.80	46.55	1	28,220	0.00%
2021/01/27	1	47.20	0	0.00	47.70	1	28,560	0.00%
2021/01/26	2.1	47.46	2	47.75	47.15	0.1	29,167	0.00%
2021/01/25	0	0.00	6	47.62	48.10	-6	29,673	-0.02%
2021/01/22	1	46.45	0	0.00	46.45	1	30,115	0.00%
2021/01/21	1	45.80	0	0.00	45.40	1	30,797	0.00%
2021/01/19	1	47.55	5	47.89	47.55	-4	32,656	-0.01%
2021/01/15	2	47.13	1	47.00	47.05	1	33,369	0.00%
2021/01/13	2	48.03	0	0.00	48.20	2	33,635	0.01%
2021/01/12	1	48.52	1	49.00	48.25	0	33,857	0.00%
2021/01/11	2	49.45	0	0.00	49.45	2	34,026	0.01%
2021/01/08	1	48.20	0	0.00	48.20	1	34,121	0.00%
2021/01/07	2	48.60	1	48.30	47.75	1	34,457	0.00%
2021/01/06	3	47.39	0	0.00	47.10	3	35,051	0.01%
2021/01/05	4.2	49.22	5	49.39	48.65	-0.8	35,154	0.00%
2021/01/04	13	49.53	46	51.81	49.10	-33	35,607	-0.09%
2020/12/31	18	53.98	1	54.50	53.60	17	35,064	0.05%
2020/12/30	5	55.90	2	55.90	56.20	3	34,948	0.01%
2020/12/29	10	56.43	4	56.65	55.90	6	35,653	0.02%
2020/12/28	1	55.10	3	55.07	55.20	-2	35,848	-0.01%
2020/12/25	1	54.50	0	0.00	54.60	1	36,510	0.00%
2020/12/24	3	54.80	8	55.06	54.70	-5	36,688	-0.01%
2020/12/23	7	55.34	3	54.40	54.30	4	36,828	0.01%
2020/12/22	1	55.10	0	0.00	53.10	1	37,382	0.00%
2020/12/21	7	55.27	6	55.00	55.50	1	37,567	0.00%
2020/12/18	14	55.24	11	55.40	55.80	3	38,202	0.01%
2020/12/17	2	52.65	1	53.00	53.00	1	38,116	0.00%
2020/12/16	2	54.10	43	53.80	54.20	-41	38,160	-0.11%
2020/12/15	21	52.16	4	52.20	51.80	17	38,056	0.04%
2020/12/14	15	55.84	17	56.27	55.60	-2	37,801	-0.01%
2020/12/11	46	57.55	7	57.10	55.80	39	37,521	0.10%
2020/12/10	96	63.77	33	63.09	61.70	63	36,688	0.17%
2020/12/09	8	61.45	2	62.25	63.30	6	36,539	0.02%
2020/12/08	19	59.24	5	60.72	61.50	14	37,342	0.04%
2020/12/07	23	58.22	6	57.42	58.20	17	37,134	0.05%
2020/12/04	4	57.20	5	57.82	57.30	-1	37,103	0.00%
2020/12/03	8	58.30	4	58.28	58.30	4	37,234	0.01%
2020/12/02	6	57.67	15	57.68	57.40	-9	37,364	-0.02%
2020/12/01	4	58.83	20	57.75	58.00	-16	38,275	-0.04%
2020/11/30	5	57.84	33	58.64	58.50	-28	38,300	-0.07%
2020/11/27	16.1	56.98	32	57.41	56.70	-15.9	37,928	-0.04%
2020/11/26	55	55.99	36	56.41	55.60	19	37,034	0.05%
2020/11/25	20	54.35	44	54.84	56.10	-24	36,177	-0.07%
2020/11/24	9	51.19	5	51.34	51.00	4	34,519	0.01%
2020/11/23	0	0.00	8	50.14	50.90	-8	34,095	-0.02%
2020/11/20	4	49.98	0	0.00	49.65	4	33,763	0.01%
2020/11/19	15	50.22	24	50.77	50.30	-9	33,458	-0.03%
2020/11/18	3	49.37	7	49.37	49.75	-4	32,719	-0.01%
2020/11/17	5	48.31	7	47.90	47.65	-2	32,390	-0.01%
2020/11/16	10	48.24	5	47.83	47.55	5	32,271	0.02%
2020/11/13	5	47.93	6	47.03	48.55	-1	32,114	0.00%
2020/11/12	5.1	47.80	3	47.47	47.20	2.1	32,031	0.01%
2020/11/11	3	48.12	2	48.48	48.65	1	32,081	0.00%
2020/11/10	13	48.42	9	48.58	48.80	4	32,097	0.01%
2020/11/09	2	49.95	3	50.08	49.85	-1	31,720	0.00%
2020/11/06	1	50.20	14	49.59	50.00	-13	31,373	-0.04%
2020/11/05	5	50.56	11	50.86	50.20	-6	31,123	-0.02%
2020/11/04	13	49.02	3	49.47	49.00	10	30,304	0.03%
2020/11/03	31	50.45	33	49.83	49.60	-2	29,905	-0.01%
2020/11/02	19	48.41	14	48.60	49.05	5	29,259	0.02%
2020/10/30	7	49.80	5	50.07	48.15	2	28,635	0.01%
2020/10/29	27	51.78	14	51.64	51.90	13	27,928	0.05%
2020/10/28	33	51.28	166	52.14	53.00	-133	27,143	-0.49%	大賣/鉅額交易
2020/10/27	8	49.80	57	49.10	48.75	-49	25,399	-0.19%
2020/10/26	5	49.59	12	49.04	49.45	-7	25,117	-0.03%
2020/10/23	30	48.21	27	48.22	49.00	3	24,608	0.01%
2020/10/22	36	46.45	6	46.78	47.00	30	24,019	0.12%
2020/10/21	57	46.52	58	46.13	46.10	-1	23,783	0.00%
2020/10/20	21.6	46.32	11	46.29	45.90	10.6	23,587	0.05%
2020/10/19	31	47.23	4	47.78	47.25	27	23,359	0.12%
2020/10/16	26	47.86	5	48.07	47.40	21	23,270	0.09%
2020/10/15	11	49.56	10	49.84	49.30	1	22,868	0.00%
2020/10/14	84	50.51	15	50.86	50.70	69	22,361	0.31%
2020/10/13	7	48.71	13	48.50	49.40	-6	21,443	-0.03%
2020/10/12	40	49.10	19	49.11	49.40	21	20,980	0.10%
2020/10/08	0	0.00	10	47.00	47.00	-10	20,214	-0.05%
2020/10/07	7	46.79	5	46.46	46.55	2	19,873	0.01%
2020/10/06	33	46.97	21	47.09	46.90	12	19,520	0.06%
2020/10/05	6	44.86	9	43.85	45.60	-3	18,668	-0.02%
2020/09/30	7	43.19	7	43.13	42.70	0	18,081	0.00%
2020/09/29	2	41.98	0	0.00	41.65	2	17,218	0.01%
2020/09/28	6	42.40	3	42.43	43.10	3	16,997	0.02%
2020/09/25	8	42.56	0	0.00	42.65	8	16,664	0.05%
2020/09/24	21	45.90	25	46.87	44.75	-4	15,808	-0.03%
2020/09/23	18	46.42	3	45.63	47.10	15	15,373	0.10%
2020/09/22	17	49.12	1	49.55	48.40	16	14,434	0.11%
2020/09/21	11	51.23	1	52.50	51.50	10	13,840	0.07%
2020/09/18	0	0.00	3	51.90	51.20	-3	13,532	-0.02%
2020/09/17	48	52.73	6	52.67	51.30	42	13,284	0.32%
2020/09/16	25	51.34	2	51.70	51.60	23	12,833	0.18%
2020/09/15	0	0.00	11	51.45	52.00	-11	12,553	-0.09%
2020/09/14	10	50.72	1	50.40	51.50	9	12,216	0.07%
2020/09/11	33	55.92	25	52.46	52.40	8	11,514	0.07%
2020/09/10	19	51.14	47	52.15	53.40	-28	10,049	-0.28%
2020/09/09	6	49.75	4.6	49.38	49.75	1.4	9,160	0.02%
2020/09/08	15	49.09	3.2	50.08	48.50	11.8	8,760	0.13%
2020/09/07	45	50.01	18	49.34	51.00	27	8,130	0.33%
2020/09/04	26	45.93	56	45.06	46.60	-30	7,381	-0.41%
2020/09/03	14	43.36	10	43.88	44.30	4	6,205	0.06%
2020/09/02	6	41.23	9	40.61	42.15	-3	5,672	-0.05%
2020/09/01	18	39.66	17	39.59	39.95	1	5,137	0.02%
2020/08/31	4	37.59	1	37.60	37.60	3	4,513	0.07%
2020/08/28	1	34.25	2	34.45	34.55	-1	4,125	-0.02%
2020/08/27	1	33.30	1	33.10	33.00	0	3,918	0.00%
2020/08/19	1	34.70	1	34.95	34.25	0	3,841	0.00%
2020/08/18	1	34.00	0	0.00	34.05	1	3,756	0.03%
2020/08/17	0	0.00	5	34.00	34.50	-5	3,596	-0.14%
2020/08/10	0	0.00	2	31.30	31.10	-2	3,180	-0.06%
2020/08/05	5	30.90	0	0.00	30.90	5	3,318	0.15%
2020/08/04	5	31.00	0	0.00	30.90	5	3,392	0.15%
2020/07/28	1	29.30	20	29.78	29.10	-19	3,251	-0.58%
2020/07/27	2	29.75	2	30.15	29.65	0	3,272	0.00%
2020/07/24	9	30.97	0	0.00	30.35	9	3,252	0.28%
2020/07/23	2	31.38	2	31.53	31.55	0	3,207	0.00%
2020/07/22	9	30.27	6	30.72	30.75	3	3,084	0.10%
2020/07/17	0	0.00	30	28.83	28.70	-30	2,808	-1.07%
2020/07/10	0	0.00	1	29.35	28.90	-1	2,733	-0.04%
2020/07/08	5	28.50	0	0.00	28.55	5	2,702	0.19%
2020/07/07	10	28.69	0	0.00	28.50	10	2,705	0.37%
2020/07/02	0	0.00	7	27.75	28.30	-7	2,692	-0.26%
2020/07/01	0	0.00	11	27.66	27.70	-11	2,666	-0.41%
2020/06/18	3	27.32	0	0.00	27.65	3	2,775	0.11%
2020/06/17	6	27.63	0	0.00	27.80	6	2,777	0.22%
2020/06/16	4	27.58	0	0.00	27.70	4	2,814	0.14%
2020/06/12	5	27.40	0	0.00	27.40	5	2,906	0.17%
2020/06/08	0	0.00	1	30.00	29.05	-1	3,081	-0.03%
2020/06/05	1	29.05	0	0.00	29.20	1	3,054	0.03%
2020/06/03	5	28.00	0	0.00	28.10	5	3,093	0.16%
2020/06/02	5	28.50	0	0.00	28.15	5	3,074	0.16%
2020/05/29	5	28.50	0	0.00	28.50	5	3,015	0.17%
2020/05/27	0	0.00	4	28.10	28.00	-4	2,845	-0.14%
2020/05/26	7	27.61	2	27.70	27.60	5	2,843	0.18%
2020/05/22	0	0.00	5	27.60	27.40	-5	2,924	-0.17%
2020/05/19	0	0.00	3	28.10	27.70	-3	2,894	-0.10%
2020/05/18	5	27.10	0	0.00	27.55	5	2,857	0.17%
2020/05/15	0	0.00	9.4	27.50	27.55	-9.4	2,868	-0.33%
2020/05/14	0	0.00	7	27.60	27.50	-7	2,833	-0.25%
2020/05/13	1	26.70	18	27.50	27.50	-17	2,818	-0.60%
2020/05/08	18	25.95	0	0.00	26.00	18	2,614	0.69%
2020/04/27	0	0.00	1	24.40	24.90	-1	3,083	-0.03%
2020/04/21	6	23.77	0	0.00	23.60	6	3,509	0.17%
2020/04/09	0	0.00	2	23.45	23.25	-2	3,793	-0.05%
2020/04/06	0.2	22.25	0	0.00	22.25	0.2	4,032	0.01%
2020/04/01	2	22.05	0	0.00	22.20	2	4,029	0.05%
2020/03/27	0	0.00	3	21.80	21.80	-3	4,025	-0.07%
2020/03/19	5	19.70	0	0.00	19.70	5	3,930	0.13%
2020/03/18	0	0.00	13	21.93	21.85	-13	3,853	-0.34%
2020/03/17	12	21.63	2	21.65	21.70	10	3,843	0.26%
2020/03/16	0.3	22.10	6	22.23	22.20	-5.8	3,825	-0.15%
2020/03/13	8	21.68	0	0.00	22.35	8	3,768	0.21%
2020/03/10	5	25.00	0	0.00	25.00	5	3,530	0.14%
2020/03/02	1	26.00	0	0.00	25.80	1	3,465	0.03%
2020/02/27	0	0.00	1	26.20	26.00	-1	3,421	-0.03%
2020/02/26	1	26.70	0	0.00	26.55	1	3,373	0.03%
2020/02/25	1.2	26.38	0	0.00	26.30	1.2	3,311	0.04%
2020/02/21	2	27.25	0	0.00	27.30	2	3,226	0.06%
2020/02/14	4	27.33	0	0.00	27.45	4	3,146	0.13%
2020/02/12	0	0.00	1	27.95	28.05	-1	3,030	-0.03%
2020/02/10	0	0.00	1	28.05	28.20	-1	2,951	-0.03%
2020/02/06	0	0.00	2	29.00	28.70	-2	2,842	-0.07%
2020/01/31	4	27.20	0	0.00	27.05	4	2,446	0.16%
2020/01/30	0	0.00	2	27.00	26.45	-2	2,344	-0.09%
2020/01/13	10	25.70	10	25.85	25.95	0	1,732	0.00%
2020/01/06	0	0.00	1	25.30	25.20	-1	1,388	-0.07%
2020/01/02	2	25.05	1	25.20	25.55	1	1,251	0.08%
2019/11/04	0	0.00	1	20.50	20.50	-1	533	-0.19%
2019/10/21	1	20.35	0	0.00	20.45	1	567	0.18%
2019/10/18	0	0.00	1	20.60	20.60	-1	560	-0.18%
2019/08/26	1	20.85	0	0.00	20.90	1	651	0.15%
2019/08/06	1	20.80	0	0.00	20.90	1	817	0.12%
2019/07/30	1	21.00	0	0.00	21.00	1	897	0.11%
2019/07/24	0.1	20.90	0	0.00	20.95	0.1	907	0.01%
2019/07/18	1	21.10	0	0.00	21.05	1	911	0.11%
2019/07/16	1	21.25	0	0.00	21.25	1	917	0.11%
2019/05/14	0	0.00	5	21.10	21.20	-5	687	-0.73%
2019/05/06	0	0.00	1	20.80	20.80	-1	549	-0.18%
2019/04/30	0	0.00	2	20.80	20.80	-2	518	-0.39%
2019/04/29	5	20.80	0	0.00	20.70	5	516	0.97%
2019/04/26	0	0.00	1	20.80	20.80	-1	513	-0.19%
2019/04/24	2	20.80	0	0.00	21.00	2	497	0.40%
2019/03/05	0.5	20.50	0	0.00	20.45	0.5	420	0.12%
2019/01/18	0	0.00	1	19.70	19.60	-1	481	-0.21%
2019/01/07	1	19.50	0	0.00	19.55	1	590	0.17%
2019/01/04	0	0.00	1	19.00	19.05	-1	600	-0.17%
2018/11/13	1	20.60	0	0.00	20.50	1	1,038	0.10%
2018/11/06	0	0.00	1	20.30	20.40	-1	1,039	-0.10%
2018/11/02	1	20.25	0	0.00	20.20	1	1,059	0.09%
2018/10/05	0	0.00	2	21.45	21.10	-2	1,073	-0.19%
2018/10/04	2	21.75	0	0.00	21.65	2	1,037	0.19%
2018/10/03	0	0.00	1	20.80	21.00	-1	961	-0.10%
2018/09/21	0	0.00	1	20.80	20.70	-1	1,046	-0.10%
2018/09/20	2	20.68	0	0.00	20.70	2	1,032	0.19%
2018/09/19	1	20.45	0	0.00	20.50	1	1,017	0.10%
2018/08/29	0	0.00	1	20.80	20.60	-1	1,200	-0.08%
2018/08/28	0	0.00	20	21.43	21.40	-20	1,159	-1.73%
2018/08/27	0	0.00	10	21.40	21.45	-10	1,131	-0.88%
2018/08/23	0	0.00	8	21.30	21.30	-8	1,118	-0.72%
2018/07/20	1	21.60	0	0.00	21.55	1	1,309	0.08%
2018/06/11	0	0.00	2	20.90	20.80	-2	2,497	-0.08%
2018/05/15	0	0.00	5	21.40	21.50	-5	2,416	-0.21%
2018/05/08	0	0.00	1	20.80	20.95	-1	2,394	-0.04%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/04/24	0	0.00	1	21.45	21.65	-1	2,429	-0.04%
2018/04/20	1	23.15	5	22.40	22.40	-4	2,436	-0.16%
2018/04/17	0	0.00	3	22.00	21.85	-3	2,361	-0.13%
2018/04/11	0	0.00	1	23.10	23.30	-1	2,292	-0.04%
2018/04/09	6	23.68	0	0.00	24.40	6	2,110	0.28%
2018/04/02	1	22.30	1	22.00	21.90	0	1,670	0.00%
2018/03/31	0	0.00	16	22.01	22.00	-16	1,676	-0.95%
2018/03/29	3	21.72	2	21.65	21.60	1	1,451	0.07%
2018/03/27	15	20.65	0	0.00	20.65	15	1,464	1.02%
2018/03/26	0.2	20.25	0	0.00	20.35	0.2	1,566	0.01%
2018/02/07	2	20.10	0	0.00	20.05	2	2,834	0.07%
2018/01/31	0	0.00	4	21.00	21.10	-4	2,960	-0.14%
2018/01/30	1	21.20	3	21.35	21.10	-2	2,999	-0.07%
2018/01/24	0	0.00	4	21.70	21.65	-4	2,999	-0.13%
2018/01/22	2	21.85	2	21.80	21.75	0	3,025	0.00%
2018/01/18	0	0.00	1	22.30	22.10	-1	3,056	-0.03%
2018/01/17	11	22.40	0	0.00	22.40	11	3,080	0.36%
2018/01/15	0	0.00	1	22.00	21.95	-1	3,154	-0.03%
2018/01/10	0	0.00	1	22.00	21.90	-1	3,220	-0.03%