中興電 (1513)-元大-鹿港券商分點個股進出

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
203.5
漲跌
▼6.0
漲幅
-2.86%
成交量
92,155張
產業
上市電機機械類股
1266人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/18	58.5	207.71	35.9	206.76	203.50	22.5	48,651	0.05%
2024/04/17	32.2	201.97	81.5	204.41	209.50	-49.3	47,241	-0.10%
2024/04/16	85.1	194.40	52.4	193.75	190.50	32.7	46,063	0.07%
2024/04/15	99.5	207.67	155.8	206.74	203.00	-56.2	45,031	-0.12%	大賣/
2024/04/12	99.7	200.61	85.5	204.08	212.00	14.2	43,106	0.03%
2024/04/11	112.7	189.16	72.4	190.44	193.00	40.2	41,192	0.10%	大買/
2024/04/10	43.6	183.32	18.1	183.25	183.00	25.5	39,715	0.06%
2024/04/09	44.3	185.94	44.8	186.08	185.00	-0.5	38,905	0.00%
2024/04/08	36.7	181.14	29	181.15	182.00	7.7	37,888	0.02%
2024/04/03	6	177.92	5.3	178.05	178.50	0.8	37,537	0.00%
2024/04/02	10.3	179.47	13	179.69	178.50	-2.8	37,896	-0.01%
2024/04/01	21	179.40	31.2	181.23	177.50	-10.1	37,647	-0.03%
2024/03/29	23.8	177.06	29.4	177.50	179.50	-5.6	37,363	-0.01%
2024/03/28	27.6	179.41	27.4	179.10	177.00	0.2	37,041	0.00%
2024/03/27	78.5	182.47	40.6	182.48	176.00	37.9	36,624	0.10%
2024/03/26	64	192.70	71.2	192.98	187.00	-7.2	35,782	-0.02%
2024/03/25	33.6	184.49	40.2	184.93	185.00	-6.5	34,312	-0.02%
2024/03/22	34.5	181.14	42.5	181.95	177.50	-8	33,672	-0.02%
2024/03/21	45.2	182.50	39.3	182.76	181.50	5.9	33,132	0.02%
2024/03/20	15.3	178.12	9.5	178.34	177.00	5.8	32,525	0.02%
2024/03/19	37.1	181.70	120	180.17	180.00	-83	32,176	-0.26%	大賣/
2024/03/18	33.6	178.63	52.7	177.80	178.50	-19.1	31,332	-0.06%
2024/03/15	105.8	169.03	16.4	171.05	169.50	89.4	30,161	0.30%	大買/
2024/03/14	28.4	172.40	26.5	172.59	173.00	1.9	29,428	0.01%
2024/03/13	96.4	176.59	103.5	176.08	173.50	-7.1	28,573	-0.02%	大賣/
2024/03/12	43.2	170.50	54.9	170.57	170.00	-11.7	27,673	-0.04%
2024/03/11	40	164.01	19.5	162.81	164.50	20.5	27,174	0.08%
2024/03/08	26.4	164.49	15.1	163.66	161.50	11.3	27,954	0.04%
2024/03/07	16.5	171.40	12.6	171.24	171.00	3.9	27,655	0.01%
2024/03/06	8.2	170.31	19.3	173.20	174.00	-11.1	27,315	-0.04%
2024/03/05	54.9	172.14	65.5	171.30	169.00	-10.5	26,916	-0.04%
2024/03/04	38.7	169.93	35.5	167.22	167.00	3.2	26,085	0.01%
2024/03/01	88.8	174.89	62.1	172.10	171.00	26.7	25,637	0.10%
2024/02/29	56	161.75	68.4	166.63	171.00	-12.4	25,071	-0.05%
2024/02/27	89	155.76	81.7	156.41	155.50	7.3	24,554	0.03%
2024/02/26	89.9	152.97	179.4	152.33	153.00	-89.5	23,116	-0.39%	大賣/
2024/02/23	124.4	141.09	59.7	141.02	143.00	64.7	21,278	0.30%	大買/
2024/02/22	32.1	133.59	25.3	134.10	133.50	6.9	20,025	0.03%
2024/02/21	30.2	132.45	49.4	133.26	132.50	-19.2	19,435	-0.10%
2024/02/20	33.3	128.40	12.4	127.66	128.00	20.9	18,717	0.11%
2024/02/19	29.4	132.08	33.4	130.53	129.50	-4	18,222	-0.02%
2024/02/16	6.2	127.71	34.2	127.22	129.00	-28	17,327	-0.16%
2024/02/15	5.5	120.59	1.2	119.78	120.50	4.2	16,675	0.03%
2024/02/05	3.4	123.51	1.4	123.25	122.50	2	16,458	0.01%
2024/02/02	8.3	127.10	17.5	127.54	124.50	-9.2	16,382	-0.06%
2024/02/01	1	120.00	27.1	122.49	126.00	-26.1	15,842	-0.16%
2024/01/31	2	120.00	1	119.50	119.50	1	15,471	0.01%
2024/01/30	13.1	119.27	4	119.75	118.50	9.1	15,427	0.06%
2024/01/29	2	119.75	5	120.30	120.50	-3	15,401	-0.02%
2024/01/26	2	118.75	5	118.90	119.00	-3	15,358	-0.02%
2024/01/25	2	118.75	0.1	119.00	118.00	2	15,376	0.01%
2024/01/24	4.2	119.76	1.1	119.59	119.50	3.1	15,377	0.02%
2024/01/23	6.4	120.95	6.3	120.76	120.50	0.1	15,353	0.00%
2024/01/22	0	0.00	3.2	117.49	118.50	-3.2	15,229	-0.02%
2024/01/19	2.2	115.79	0	0.00	115.50	2.2	15,158	0.01%
2024/01/18	4.4	115.48	3	115.67	115.50	1.4	15,123	0.01%
2024/01/17	5.3	116.08	0	0.00	115.00	5.3	15,100	0.03%
2024/01/16	5.1	120.29	2.1	118.60	118.50	3	15,014	0.02%
2024/01/15	17.1	122.29	13.3	122.96	121.50	3.8	14,985	0.03%
2024/01/12	15.1	120.40	18	121.33	120.50	-2.9	14,450	-0.02%
2024/01/11	0	0.00	0.2	119.00	119.00	-0.2	14,280	0.00%
2024/01/10	1.1	119.55	1	120.00	119.50	0.1	14,256	0.00%
2024/01/09	4	119.25	3.3	119.74	120.00	0.7	14,231	0.00%
2024/01/08	1.2	118.17	0	0.00	118.00	1.2	14,041	0.01%
2024/01/05	3	119.00	3	119.50	119.50	0	13,983	0.00%
2024/01/04	1.1	118.45	0.3	118.00	118.50	0.8	13,953	0.01%
2024/01/03	1	120.00	1.1	117.62	120.00	-0.1	13,844	0.00%
2024/01/02	6	118.50	9.6	118.76	119.00	-3.6	13,740	-0.03%
2023/12/29	9.1	115.95	5	116.60	116.50	4.1	13,628	0.03%
2023/12/28	40.4	118.65	47.3	119.06	119.00	-6.9	13,402	-0.05%
2023/12/27	12	116.83	10	116.00	116.00	2	13,064	0.02%
2023/12/26	10.5	116.50	10	117.00	116.50	0.5	13,137	0.00%
2023/12/25	6.1	118.17	1.3	117.46	117.50	4.8	13,135	0.04%
2023/12/22	11.2	116.01	10	116.00	116.00	1.2	13,138	0.01%
2023/12/21	3.4	115.36	1	115.00	115.00	2.4	13,158	0.02%
2023/12/20	4.5	117.44	2.1	117.50	117.50	2.4	13,256	0.02%
2023/12/19	6.8	117.44	8.5	117.22	117.00	-1.7	13,432	-0.01%
2023/12/18	7	120.71	2.1	121.00	120.50	4.9	13,267	0.04%
2023/12/15	17	121.79	14	120.96	122.00	3	13,270	0.02%
2023/12/14	3	125.83	3.2	125.19	125.00	-0.2	12,954	0.00%
2023/12/13	14	126.61	13.1	124.66	124.50	0.9	12,770	0.01%
2023/12/12	3	125.83	6.1	125.52	125.00	-3.1	12,593	-0.02%
2023/12/11	2	126.49	2	125.75	126.00	0	12,486	0.00%
2023/12/08	23.1	127.58	22.5	126.37	126.00	0.5	12,323	0.00%
2023/12/07	32.3	130.03	35	129.07	126.50	-2.7	12,095	-0.02%
2023/12/06	38.5	129.17	29.4	127.32	126.50	9.1	11,279	0.08%
2023/12/05	56	127.86	57.8	129.94	129.50	-1.8	10,637	-0.02%
2023/12/04	18.2	124.34	32.4	124.72	126.50	-14.2	9,665	-0.15%
2023/12/01	19.4	122.00	12	121.00	120.50	7.4	9,186	0.08%
2023/11/30	24.1	122.12	20.7	122.02	121.50	3.4	8,955	0.04%
2023/11/29	7	121.29	7	121.64	121.00	0	8,700	0.00%
2023/11/28	31.1	121.84	57	123.04	124.00	-25.9	8,670	-0.30%
2023/11/27	42.6	121.62	55.3	120.52	119.00	-12.7	8,074	-0.16%
2023/11/24	21.1	114.24	53.4	114.47	117.00	-32.3	7,031	-0.46%
2023/11/22	0	102.50	0	0.00	102.50	0	6,087	0.00%
2023/11/21	0	103.00	2	103.00	102.50	-2	6,262	-0.03%
2023/11/20	0	103.50	2	102.75	102.50	-2	6,700	-0.03%
2023/11/17	2	103.25	1	104.00	104.00	1	6,811	0.01%
2023/11/16	0	103.00	0	0.00	103.00	0	7,063	0.00%
2023/11/15	1	102.50	2	103.25	103.50	-1	7,245	-0.01%
2023/11/14	0	101.50	1	102.00	102.00	-1	7,559	-0.01%
2023/11/13	0	102.00	0	0.00	101.00	0	7,712	0.00%
2023/11/10	1	102.50	13.4	102.81	102.50	-12.4	7,809	-0.16%
2023/11/09	0	99.90	0	0.00	99.30	0	7,914	0.00%
2023/11/08	1	101.01	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	2	101.75	102.50	-2	8,286	-0.02%
2023/11/06	1	101.50	0	0.00	100.50	1	8,595	0.01%
2023/11/03	0	0.00	1	96.90	98.30	-1	8,862	-0.01%
2023/11/02	0	0.00	3	96.23	96.50	-3	9,014	-0.03%
2023/11/01	2	93.89	7	94.09	94.50	-5	9,171	-0.05%
2023/10/31	3.6	94.89	0.2	96.60	93.20	3.4	9,418	0.04%
2023/10/30	3.1	97.80	1	97.50	97.60	2.1	9,597	0.02%
2023/10/27	0.2	99.90	1	99.30	99.10	-0.8	10,035	-0.01%
2023/10/26	1	100.50	2	100.25	100.00	-1	10,689	-0.01%
2023/10/25	2.1	101.52	2.2	102.05	102.00	-0.1	10,942	0.00%
2023/10/24	1.7	99.91	3	100.00	100.00	-1.3	11,195	-0.01%
2023/10/23	3.4	97.99	9	99.96	99.90	-5.6	11,515	-0.05%
2023/10/20	7.8	95.24	3.2	95.78	96.20	4.6	12,125	0.04%
2023/10/19	4	98.18	0	0.00	98.10	4	12,985	0.03%
2023/10/18	4	99.60	2.1	99.95	99.00	2	15,240	0.01%
2023/10/17	5.3	100.44	2.1	101.29	100.00	3.2	15,255	0.02%
2023/10/16	7	101.57	1.4	101.93	102.50	5.6	15,299	0.04%
2023/10/13	9.2	102.84	3	102.50	102.50	6.2	15,899	0.04%
2023/10/12	1	105.99	1	105.50	106.00	0	16,830	0.00%
2023/10/11	7.2	105.86	1	105.00	105.00	6.2	17,571	0.04%
2023/10/06	1.1	106.55	0	0.00	106.50	1.1	17,839	0.01%
2023/10/05	0.1	108.50	0.2	108.50	108.00	-0.1	18,353	0.00%
2023/10/04	2	106.25	1	107.50	106.00	1	18,485	0.01%
2023/10/03	9.1	109.60	10	107.75	107.50	-0.9	18,637	0.00%
2023/10/02	13.3	108.79	6	108.08	109.00	7.3	18,658	0.04%
2023/09/28	1	106.00	12	106.79	107.50	-11	18,760	-0.06%
2023/09/27	5	106.40	4	106.38	106.00	1	18,958	0.01%
2023/09/26	9	106.44	5	106.70	106.50	4	19,279	0.02%
2023/09/25	0.2	106.50	15	105.83	106.50	-14.8	19,535	-0.08%
2023/09/22	8.1	103.00	7	102.57	102.00	1.1	19,807	0.01%
2023/09/21	9.2	98.95	4	98.88	98.70	5.2	19,786	0.03%
2023/09/20	7.1	100.79	13	100.36	100.50	-6	20,212	-0.03%
2023/09/19	4	102.38	3	101.17	101.00	1	21,159	0.00%
2023/09/18	4	102.13	1	101.50	101.50	3	21,570	0.01%
2023/09/15	4	102.63	12.2	103.43	103.50	-8.2	21,917	-0.04%
2023/09/14	5	103.80	1	103.50	104.00	4	22,855	0.02%
2023/09/13	2.3	102.38	0	0.00	103.00	2.3	24,493	0.01%
2023/09/12	1.1	104.36	4	103.38	104.00	-2.9	25,234	-0.01%
2023/09/11	11.5	105.16	1	107.50	103.50	10.5	25,422	0.04%
2023/09/08	3.1	106.68	4	108.00	107.00	-0.9	25,417	0.00%
2023/09/07	8.4	108.77	5.4	108.94	108.50	3	25,460	0.01%
2023/09/06	22.1	111.00	2.1	111.00	110.50	20	25,598	0.08%
2023/09/05	3	110.67	1	110.50	110.50	2	25,749	0.01%
2023/09/04	3	110.01	0	0.00	110.50	3	26,296	0.01%
2023/09/01	6.2	114.02	4	114.38	111.50	2.2	26,383	0.01%
2023/08/31	1	113.00	1	113.00	113.50	0	26,307	0.00%
2023/08/30	0	113.50	1	113.00	112.50	-1	26,707	0.00%
2023/08/29	0	0.00	1.3	112.77	113.50	-1.3	27,595	0.00%
2023/08/28	6	113.33	24	113.08	112.00	-18	27,759	-0.06%
2023/08/25	25	114.96	9	114.86	113.50	16	28,023	0.06%
2023/08/24	18.5	114.22	43.1	115.08	115.00	-24.6	28,049	-0.09%
2023/08/23	2	109.50	2	110.00	110.00	0	27,866	0.00%
2023/08/22	12.2	111.83	3	111.50	110.00	9.2	28,028	0.03%
2023/08/21	13.4	113.97	31	113.77	113.50	-17.6	28,267	-0.06%
2023/08/18	54.6	113.75	31	113.98	113.00	23.6	28,524	0.08%
2023/08/17	14.2	110.85	38	110.79	110.00	-23.8	29,040	-0.08%
2023/08/16	10	111.50	0	0.00	110.50	10	30,136	0.03%
2023/08/15	23.2	111.33	23.1	112.37	111.50	0.1	30,547	0.00%
2023/08/14	6.3	108.77	1	110.50	108.50	5.3	30,904	0.02%
2023/08/11	28	115.98	12	114.09	114.50	16	30,741	0.05%
2023/08/10	19.8	116.84	20.1	113.75	114.00	-0.2	30,744	0.00%
2023/08/09	21	116.74	20	116.80	116.00	1	30,557	0.00%
2023/08/08	1	115.98	1	115.00	115.00	0	30,456	0.00%
2023/08/07	8	115.63	27	114.56	116.50	-19	30,508	-0.06%
2023/08/04	5.1	114.40	9.5	115.26	116.00	-4.4	30,557	-0.01%
2023/08/02	27.1	113.37	9	113.17	110.50	18.1	30,912	0.06%
2023/08/01	19.5	114.19	40.1	117.18	114.00	-20.6	31,242	-0.07%
2023/07/31	56.9	115.42	25.2	117.66	117.00	31.7	31,031	0.10%
2023/07/28	8.7	112.21	8	112.13	112.50	0.7	30,730	0.00%
2023/07/27	15.7	109.70	52	109.56	110.50	-36.3	30,849	-0.12%
2023/07/26	48.1	108.74	34.1	108.56	108.00	14	31,164	0.04%
2023/07/25	38.1	108.88	51.5	111.30	111.50	-13.4	30,943	-0.04%
2023/07/24	62.8	108.89	63.2	106.72	106.00	-0.4	30,413	0.00%
2023/07/21	180.4	110.31	122.6	111.33	112.50	57.8	29,560	0.20%	大買/大賣/
2023/07/20	37.9	110.50	0.7	110.50	110.50	37.2	27,579	0.13%
2023/07/19	6	122.50	0	0.00	122.50	6	27,680	0.02%
2023/07/18	17.1	139.33	13	136.92	136.00	4.1	27,923	0.01%
2023/07/17	39.7	142.32	33.7	142.94	141.00	6	27,568	0.02%
2023/07/14	52	137.08	27.4	137.07	137.50	24.6	26,769	0.09%
2023/07/13	21.4	134.72	22.2	134.54	134.00	-0.8	26,358	0.00%
2023/07/12	51.6	135.24	49	135.50	135.00	2.6	26,624	0.01%
2023/07/11	10.7	133.13	29	132.69	132.50	-18.3	26,629	-0.07%
2023/07/10	20	131.28	22	131.50	131.50	-2	27,644	-0.01%
2023/07/07	29.2	130.84	14.1	129.12	129.50	15.1	29,020	0.05%
2023/07/06	49.3	130.23	35.2	130.86	131.00	14.1	30,136	0.05%
2023/07/05	26.2	132.31	3	130.50	130.50	23.2	30,694	0.08%
2023/07/04	7.4	136.60	6	135.58	134.50	1.4	30,911	0.00%
2023/07/03	7	137.50	11.7	138.03	138.00	-4.7	30,585	-0.02%
2023/06/30	9.7	134.68	21.1	134.72	137.00	-11.4	30,420	-0.04%
2023/06/29	3	129.67	13	130.16	132.00	-10	30,058	-0.03%
2023/06/28	26.1	129.96	5	130.10	129.00	21.1	29,950	0.07%
2023/06/27	37.8	135.13	31.1	135.08	132.00	6.7	29,588	0.02%
2023/06/26	13	134.00	17	133.71	133.50	-4	28,728	-0.01%
2023/06/21	47	131.84	52.2	131.14	132.50	-5.2	28,415	-0.02%
2023/06/20	49.1	133.58	47	133.13	132.00	2.1	28,198	0.01%
2023/06/19	39	129.97	39.6	129.68	128.50	-0.6	27,496	0.00%
2023/06/16	19	121.03	73.6	125.26	128.00	-54.6	26,242	-0.21%
2023/06/15	16	113.44	38.2	114.75	116.50	-22.2	25,876	-0.09%
2023/06/14	19.2	113.19	15	112.50	112.50	4.2	25,834	0.02%
2023/06/13	37.2	112.37	37.1	112.47	113.00	0.1	26,087	0.00%
2023/06/12	31	112.02	18.1	111.59	112.00	12.9	26,193	0.05%
2023/06/09	11	114.91	14	114.54	114.50	-3	26,243	-0.01%
2023/06/08	84.5	116.79	47.2	117.51	115.50	37.3	26,403	0.14%
2023/06/07	4.1	114.62	41	114.61	115.50	-36.9	26,307	-0.14%
2023/06/06	23.5	113.51	13.7	113.50	113.50	9.8	26,795	0.04%
2023/06/05	76	117.61	38	116.50	115.00	38	27,143	0.14%
2023/06/02	32.2	118.19	90.4	119.05	117.00	-58.2	27,268	-0.21%
2023/06/01	30	114.40	29	114.24	113.50	1	26,580	0.00%
2023/05/31	69	114.35	85.2	113.53	114.50	-16.2	26,685	-0.06%
2023/05/30	40.1	113.26	39	111.68	112.00	1.1	26,711	0.00%
2023/05/29	40.1	113.60	55	113.67	113.50	-14.9	26,795	-0.06%
2023/05/26	66.5	112.12	50.1	111.89	112.00	16.5	26,934	0.06%
2023/05/25	39.7	114.34	28.3	114.37	112.50	11.4	27,119	0.04%
2023/05/24	57.9	112.48	26	111.96	112.50	31.9	27,238	0.12%
2023/05/23	79.7	116.07	50.1	114.57	114.00	29.6	27,844	0.11%
2023/05/22	39.2	115.72	140.2	114.96	117.00	-101	27,613	-0.37%	大賣/
2023/05/19	75.2	109.71	18.6	109.96	109.00	56.7	27,075	0.21%
2023/05/18	16.1	108.10	30.7	107.86	108.00	-14.6	27,176	-0.05%
2023/05/17	7	105.71	4	105.38	105.00	3	28,152	0.01%
2023/05/16	1.5	103.90	13	104.27	105.00	-11.5	28,366	-0.04%
2023/05/15	15.1	104.67	3.2	104.21	104.50	11.9	28,463	0.04%
2023/05/12	23.2	103.21	22	102.16	104.50	1.2	28,779	0.00%
2023/05/11	23.2	103.21	22	102.16	101.00	1.2	29,244	0.00%
2023/05/10	19	104.29	28	105.00	106.00	-9	29,307	-0.03%
2023/05/09	75.3	106.00	18	105.67	103.50	57.3	29,207	0.20%
2023/05/08	31.7	110.36	19.8	110.44	110.50	11.9	28,694	0.04%
2023/05/05	14.1	106.61	12.1	108.00	108.00	2	28,409	0.01%
2023/05/04	7.6	107.32	11.1	108.46	109.50	-3.5	28,632	-0.01%
2023/05/03	33.7	106.81	29	107.29	105.50	4.7	28,745	0.02%
2023/05/02	14.3	106.23	14	107.14	108.00	0.3	29,213	0.00%
2023/04/28	11	102.23	12	101.42	101.50	-1	29,050	0.00%
2023/04/27	5	100.50	5	100.40	101.00	0	29,303	0.00%
2023/04/26	6.6	102.94	1	102.50	103.00	5.6	29,210	0.02%
2023/04/25	11	103.55	7	103.71	102.50	4	29,185	0.01%
2023/04/24	8	104.25	7	104.79	105.00	1	29,020	0.00%
2023/04/21	25.8	104.13	24	102.17	102.50	1.8	29,141	0.01%
2023/04/20	27	108.15	16	105.84	105.50	11	29,050	0.04%
2023/04/19	3	109.00	2	107.50	108.00	1	29,152	0.00%
2023/04/18	14	109.11	15.5	108.42	109.00	-1.5	29,337	-0.01%
2023/04/17	11	108.91	6.9	109.26	109.00	4.1	29,711	0.01%
2023/04/14	55.1	107.79	50.1	106.03	105.50	5	30,650	0.02%
2023/04/13	77.1	111.01	65.1	109.64	108.00	12	31,030	0.04%
2023/04/12	79.5	113.25	76	114.12	115.00	3.5	29,982	0.01%
2023/04/11	44.2	107.46	60.3	107.55	108.00	-16.1	28,569	-0.06%
2023/04/10	21.4	99.64	36.6	100.35	101.50	-15.2	27,451	-0.06%
2023/04/07	21	98.05	17.6	97.25	96.80	3.4	27,042	0.01%
2023/04/06	0	0.00	1	95.80	95.70	-1	26,696	0.00%
2023/03/30	2.5	94.63	3	95.30	96.00	-0.5	26,767	0.00%
2023/03/29	3	94.73	1.2	95.90	94.70	1.8	26,888	0.01%
2023/03/28	2	94.30	2	94.99	94.80	0	27,207	0.00%
2023/03/27	4.1	95.37	7.1	96.06	94.50	-3	27,414	-0.01%
2023/03/24	2	96.20	5	96.46	95.90	-3	27,702	-0.01%
2023/03/23	7	96.59	15.2	96.55	95.90	-8.2	28,349	-0.03%
2023/03/22	4	98.30	7	98.94	97.00	-3	28,665	-0.01%
2023/03/21	6	100.05	7.3	99.92	98.50	-1.3	28,670	0.00%
2023/03/20	13	97.82	10	97.77	98.80	3	28,472	0.01%
2023/03/17	24	94.00	27.5	94.26	94.90	-3.5	28,219	-0.01%
2023/03/16	12.7	93.30	13	93.03	93.20	-0.3	28,177	0.00%
2023/03/15	16	95.25	14	95.36	95.00	2	28,284	0.01%
2023/03/14	25.1	95.85	12	95.68	94.70	13.1	29,368	0.04%
2023/03/13	12.1	95.00	12	95.75	95.50	0.1	29,706	0.00%
2023/03/10	17.1	97.67	12.2	97.92	96.90	5	30,663	0.02%
2023/03/09	37.1	98.80	15	99.03	100.50	22.1	30,515	0.07%
2023/03/08	6.1	100.99	19	100.78	100.50	-13	30,102	-0.04%
2023/03/07	7.1	98.42	10	98.69	98.50	-2.9	29,772	-0.01%
2023/03/06	3.1	96.21	6.1	96.75	97.00	-3.1	29,510	-0.01%
2023/03/03	5.1	96.25	3	95.53	94.60	2.1	29,941	0.01%
2023/03/02	10	96.52	3	96.07	96.10	7	29,813	0.02%
2023/03/01	3.1	95.28	4	95.90	96.50	-1	29,532	0.00%
2023/02/24	12	95.83	7	95.27	94.90	5	29,498	0.02%
2023/02/23	2	95.65	9.1	96.54	95.70	-7.1	29,418	-0.02%
2023/02/22	26.1	94.96	15	94.63	94.20	11.1	29,235	0.04%
2023/02/21	18.1	95.86	14	94.53	96.40	4.1	29,050	0.01%
2023/02/20	24.2	91.06	17	91.74	92.10	7.2	28,150	0.03%
2023/02/17	13.1	88.82	12	89.09	90.70	1.1	27,666	0.00%
2023/02/16	21.1	88.10	19	87.74	87.80	2.1	27,018	0.01%
2023/02/15	46	87.49	63.5	88.51	86.50	-17.5	26,505	-0.07%
2023/02/14	4	83.63	7	84.05	84.10	-3	25,066	-0.01%
2023/02/13	2	80.85	1	83.00	83.00	1	24,737	0.00%
2023/02/10	17.1	82.68	7.3	83.10	81.90	9.8	24,572	0.04%
2023/02/09	18.8	81.60	25.6	82.04	82.00	-6.8	24,140	-0.03%
2023/02/08	8	80.19	2	80.30	79.20	6	23,532	0.03%
2023/02/07	7	79.07	1	78.90	79.20	6	23,300	0.03%
2023/02/06	5	78.40	2	78.35	78.40	3	23,265	0.01%
2023/02/03	4.3	78.34	4	78.28	78.10	0.3	23,280	0.00%
2023/02/02	21	81.10	12	80.79	79.80	9	23,012	0.04%
2023/02/01	10	80.76	10	80.65	80.20	0	22,598	0.00%
2023/01/31	18	78.82	39.1	79.78	81.00	-21.1	22,175	-0.10%
2023/01/30	6	74.87	12	74.23	75.50	-6	21,424	-0.03%
2023/01/17	9	73.27	7	73.20	73.10	2	21,062	0.01%
2023/01/16	3	70.60	2	71.50	71.60	1	20,731	0.00%
2023/01/13	4	70.85	7	70.76	70.60	-3	20,671	-0.01%
2023/01/12	2	72.30	6.1	71.46	71.20	-4.1	20,626	-0.02%
2023/01/11	11	73.20	2	73.80	72.00	9	20,520	0.04%
2023/01/10	6	72.42	6	72.23	72.40	0	20,260	0.00%
2023/01/09	14	72.44	10	72.84	73.20	4	20,082	0.02%
2023/01/06	9	71.30	13	71.95	72.70	-4	19,803	-0.02%
2023/01/05	15.1	73.30	12	72.23	71.90	3.1	19,569	0.02%
2023/01/04	38	74.62	43.5	75.05	74.00	-5.5	18,947	-0.03%
2023/01/03	14	70.36	21	71.89	72.10	-7	17,477	-0.04%
2022/12/30	4	67.78	9	67.90	67.20	-5	16,587	-0.03%
2022/12/29	8	66.40	9	66.70	67.00	-1	16,476	-0.01%
2022/12/28	2	67.70	2	67.50	67.00	0	16,418	0.00%
2022/12/27	12	67.33	3.3	67.53	67.40	8.8	16,377	0.05%
2022/12/26	1	66.00	3	66.33	66.50	-2	16,059	-0.01%
2022/12/23	4.1	66.45	0	0.00	66.00	4.1	16,020	0.03%
2022/12/22	7	66.29	1	66.70	65.90	6	15,969	0.04%
2022/12/21	1	65.50	3	65.80	65.50	-2	15,986	-0.01%
2022/12/20	4.3	65.24	2	64.40	64.00	2.3	15,893	0.01%
2022/12/19	9.1	66.87	6	65.90	66.00	3.1	15,688	0.02%
2022/12/16	12.2	67.64	11	67.95	68.30	1.2	15,539	0.01%
2022/12/15	6.1	67.21	16	67.79	68.50	-9.9	15,149	-0.07%
2022/12/14	6	65.65	21.2	66.18	66.50	-15.2	14,477	-0.10%
2022/12/13	11.1	64.36	11	64.82	63.60	0.1	14,285	0.00%
2022/12/12	9	64.48	5	64.62	64.00	4	14,425	0.03%
2022/12/09	6	63.65	4.2	64.24	63.70	1.8	14,465	0.01%
2022/12/08	1	62.80	4	63.18	63.10	-3	14,355	-0.02%
2022/12/07	27.1	63.30	28	62.86	62.80	-0.9	14,172	-0.01%
2022/12/06	43	65.71	34	65.93	64.50	9	13,764	0.07%
2022/12/05	15.1	65.21	6	65.17	64.80	9.1	12,633	0.07%
2022/12/02	23	62.85	47	63.90	65.20	-24	12,341	-0.19%
2022/12/01	5	60.32	12.1	59.95	59.30	-7.1	11,167	-0.06%
2022/11/30	2	58.30	5	58.42	58.90	-3	11,006	-0.03%
2022/11/29	11	58.18	1	58.40	57.90	10	10,836	0.09%
2022/11/28	2	57.55	14	57.76	58.50	-12	10,752	-0.11%
2022/11/25	25	57.54	25.8	57.59	57.20	-0.8	10,536	-0.01%
2022/11/24	1	55.70	1	55.90	55.80	0	10,090	0.00%
2022/11/23	6	54.93	0	0.00	54.60	6	10,199	0.06%
2022/11/22	7	55.64	4	56.18	55.10	3	10,247	0.03%
2022/11/21	7	55.03	9.3	55.79	55.70	-2.3	10,152	-0.02%
2022/11/18	33.4	55.05	27	55.45	54.20	6.4	10,005	0.06%
2022/11/17	10	55.06	7.1	54.45	55.40	2.9	9,856	0.03%
2022/11/16	2	52.45	4	52.38	52.20	-2	9,646	-0.02%
2022/11/15	3.3	52.72	3	53.40	53.20	0.3	9,931	0.00%
2022/11/14	2	52.40	0	0.00	52.50	2	10,096	0.02%
2022/11/11	6	51.78	4	51.70	51.70	2	10,244	0.02%
2022/11/10	7.2	51.96	9.6	51.91	51.80	-2.4	10,364	-0.02%
2022/11/09	0	0.00	1	53.11	53.10	-1	10,932	-0.01%
2022/11/08	6.4	53.57	3	53.60	52.90	3.4	11,144	0.03%
2022/11/07	2.4	53.34	8	53.44	53.50	-5.6	11,328	-0.05%
2022/11/04	2	52.65	3	53.10	53.00	-1	11,785	-0.01%
2022/11/03	2	51.40	43	52.07	52.80	-41	12,344	-0.33%
2022/11/02	8	51.99	3	52.90	52.20	5	12,540	0.04%
2022/11/01	14	50.64	21	51.66	52.40	-7	12,539	-0.06%
2022/10/31	14	49.41	3.2	49.77	49.40	10.8	12,488	0.09%
2022/10/28	3	49.64	4	50.11	49.05	-1	12,647	-0.01%
2022/10/27	7	50.57	10	50.61	50.70	-3	12,840	-0.02%
2022/10/26	16	50.69	7	50.14	50.00	9	13,071	0.07%
2022/10/25	3.2	51.44	2.2	51.12	51.10	1	13,337	0.01%
2022/10/24	11	52.45	104.1	52.12	52.00	-93.1	14,101	-0.66%	大賣/
2022/10/21	2	52.15	1	52.70	52.10	1	14,806	0.01%
2022/10/20	9	52.89	6	52.87	52.80	3	14,905	0.02%
2022/10/19	3	54.83	4	54.88	54.20	-1	14,966	-0.01%
2022/10/18	3	54.57	1	54.60	54.40	2	15,164	0.01%
2022/10/17	3	54.13	6	54.00	54.50	-3	15,381	-0.02%
2022/10/14	106	55.27	8	55.65	55.40	98	15,541	0.63%	大買/
2022/10/13	9.1	54.41	4.3	54.47	53.20	4.8	15,544	0.03%
2022/10/12	12	55.72	2	55.85	56.10	10	15,480	0.06%
2022/10/11	7	56.06	5.1	56.46	56.40	1.9	15,523	0.01%
2022/10/07	6	57.25	4.4	57.57	57.10	1.6	15,900	0.01%
2022/10/06	1	57.20	3	57.57	57.50	-2	16,073	-0.01%
2022/10/05	3	57.47	8	58.14	57.00	-5	16,339	-0.03%
2022/10/04	14	56.93	18	57.59	57.20	-4	16,400	-0.02%
2022/10/03	4.1	56.30	3	57.23	56.20	1.1	16,561	0.01%
2022/09/30	12.2	56.38	15.3	56.74	56.90	-3.2	16,874	-0.02%
2022/09/29	16	58.17	9	57.22	57.00	7	17,211	0.04%
2022/09/28	4	60.15	12	57.79	57.60	-8	17,426	-0.05%
2022/09/27	5.3	60.63	2.1	60.38	60.90	3.2	17,803	0.02%
2022/09/26	10.5	62.03	4	61.08	60.60	6.5	18,300	0.04%
2022/09/23	11	64.83	3	63.87	63.80	8	19,012	0.04%
2022/09/22	1	65.60	2	66.60	66.60	-1	19,281	-0.01%
2022/09/21	4	66.03	4	65.88	65.40	0	19,677	0.00%
2022/09/20	3.1	64.55	6	65.60	66.30	-2.9	20,980	-0.01%
2022/09/19	3	67.36	4	66.53	64.20	-1	21,765	0.00%
2022/09/16	5	65.12	4	65.75	64.50	1	21,976	0.00%
2022/09/15	10	66.46	2	66.50	66.00	8	21,874	0.04%
2022/09/14	1	65.70	0	0.00	65.80	1	21,968	0.00%
2022/09/13	2	66.50	4	66.90	66.10	-2	21,968	-0.01%
2022/09/12	3	66.80	2	65.90	66.00	1	21,911	0.00%
2022/09/08	3	66.50	31	65.67	66.90	-28	21,750	-0.13%
2022/09/07	6	64.07	4.2	64.14	63.80	1.8	21,449	0.01%
2022/09/06	3.8	64.38	11	63.55	63.50	-7.2	21,508	-0.03%
2022/09/05	19	65.21	2	65.55	65.20	17	21,382	0.08%
2022/09/02	6.4	65.36	4	64.90	64.80	2.4	21,343	0.01%
2022/09/01	6.1	65.87	9	66.13	65.80	-2.9	21,248	-0.01%
2022/08/31	10	67.06	25.1	66.87	66.20	-15.1	21,323	-0.07%
2022/08/30	26	66.02	9	65.80	66.30	17	21,126	0.08%
2022/08/29	3	63.97	3	63.77	64.40	0	20,859	0.00%
2022/08/26	6	64.62	2.6	64.46	64.20	3.4	20,704	0.02%
2022/08/25	10.2	65.11	6.1	64.97	65.00	4.2	20,571	0.02%
2022/08/24	3	65.33	1	65.80	65.40	2	20,454	0.01%
2022/08/23	5	65.32	3	65.70	65.80	2	20,401	0.01%
2022/08/22	6	65.38	14.1	65.44	65.00	-8.1	20,372	-0.04%
2022/08/19	9.1	64.31	10	64.33	63.70	-0.9	19,978	0.00%
2022/08/18	4	63.63	4	63.18	64.00	0	19,698	0.00%
2022/08/17	2.6	61.87	6.4	62.07	62.00	-3.8	19,495	-0.02%
2022/08/16	17.6	64.08	21	63.33	62.10	-3.4	19,317	-0.02%
2022/08/15	0	0.00	19	63.75	64.70	-19	18,711	-0.10%
2022/08/12	11.1	63.26	19.3	62.77	63.10	-8.2	18,500	-0.04%
2022/08/11	20	62.49	26	62.13	62.90	-6	18,272	-0.03%
2022/08/10	9	60.62	49	60.84	61.50	-40	17,823	-0.22%
2022/08/09	1	59.20	7	59.19	58.40	-6	17,220	-0.03%
2022/08/08	4.1	57.79	1	57.00	58.30	3.1	17,080	0.02%
2022/08/05	3.2	57.69	7	58.06	57.70	-3.8	17,148	-0.02%
2022/08/04	10.5	57.00	6	56.82	57.30	4.5	17,228	0.03%
2022/08/03	9.1	57.68	5.3	57.22	57.70	3.8	17,106	0.02%
2022/08/02	20	58.92	25	58.92	58.90	-5	16,927	-0.03%
2022/08/01	14	58.69	19.1	58.62	59.10	-5.1	16,851	-0.03%
2022/07/29	21.1	57.77	26.5	57.65	58.20	-5.4	16,566	-0.03%
2022/07/28	18.5	56.07	29.3	56.26	56.70	-10.8	15,807	-0.07%
2022/07/27	3	54.00	4.2	54.18	54.40	-1.2	15,127	-0.01%
2022/07/26	1	53.90	1	53.00	53.40	0	15,289	0.00%
2022/07/25	18.1	53.33	20.1	52.96	52.90	-2	15,443	-0.01%
2022/07/22	3	54.50	16	54.66	54.80	-13	15,678	-0.08%
2022/07/21	6.1	53.05	26.3	52.77	53.90	-20.2	15,833	-0.13%
2022/07/20	3.1	54.41	1	55.00	54.10	2.1	16,130	0.01%
2022/07/19	4.1	54.85	2	55.00	54.60	2.1	16,269	0.01%
2022/07/18	0	0.00	2	54.60	54.60	-2	16,315	-0.01%
2022/07/15	12	54.68	1	54.40	54.00	11	16,492	0.07%
2022/07/14	3	55.13	3	55.83	56.40	0	16,753	0.00%
2022/07/13	9	55.41	14.1	55.34	54.80	-5.1	17,209	-0.03%
2022/07/12	5	54.28	3	54.60	54.10	2	17,341	0.01%
2022/07/11	7	54.57	4	54.70	55.00	3	18,146	0.02%
2022/07/08	14.1	55.09	6	55.12	54.20	8.1	18,223	0.04%
2022/07/07	19	54.91	20	55.42	55.50	-1	17,929	-0.01%
2022/07/06	3.1	54.99	5	54.98	54.10	-1.9	17,590	-0.01%
2022/07/05	21	55.61	20	54.73	54.70	1	17,415	0.01%
2022/07/04	16	55.14	11.3	54.94	55.60	4.7	16,970	0.03%
2022/07/01	18	55.88	13	56.08	55.50	5	16,541	0.03%
2022/06/30	2.1	55.26	20.1	55.01	55.10	-18	15,706	-0.11%
2022/06/29	8.1	54.52	9	54.11	54.40	-0.9	15,419	-0.01%
2022/06/28	47	55.80	53.1	55.15	55.00	-6.1	15,986	-0.04%
2022/06/27	103.2	55.12	101.2	54.05	54.90	2	14,665	0.01%	大買/大賣/
2022/06/24	14	52.28	27.2	52.54	53.80	-13.2	13,696	-0.10%
2022/06/23	4	49.04	3	49.02	48.95	1	13,228	0.01%
2022/06/22	1	49.30	0	0.00	49.05	1	13,237	0.01%
2022/06/21	0	0.00	2.1	47.76	48.55	-2.1	13,481	-0.02%
2022/06/20	2	47.05	0	0.00	46.90	2	13,750	0.01%
2022/06/17	5	47.69	0	0.00	47.95	5	14,125	0.04%
2022/06/16	4	48.65	0	0.00	47.65	4	14,939	0.03%
2022/06/15	11	48.19	1	49.50	48.05	10	15,203	0.07%
2022/06/14	12	49.20	0	0.00	49.30	12	15,377	0.08%
2022/06/13	2	50.18	1	50.00	49.95	1	16,195	0.01%
2022/06/10	1	51.00	0	0.00	51.30	1	16,713	0.01%
2022/06/09	3	51.43	3	51.80	51.10	0	17,198	0.00%
2022/06/08	2	49.93	0	0.00	49.80	2	17,165	0.01%
2022/06/07	0.1	50.50	0	0.00	50.10	0.1	17,206	0.00%
2022/06/01	0	50.33	1	51.10	50.80	-1	17,172	-0.01%
2022/05/31	1.1	50.96	10	51.08	51.50	-8.9	17,112	-0.05%
2022/05/30	3.1	51.93	9	51.47	51.90	-6	17,036	-0.03%
2022/05/27	1	49.65	0	0.00	49.80	1	16,810	0.01%
2022/05/26	9	49.57	1	49.90	49.40	8	16,750	0.05%
2022/05/25	2	49.43	0	0.00	49.50	2	16,661	0.01%
2022/05/24	0	0.00	1.4	49.84	49.00	-1.4	16,638	-0.01%
2022/05/23	2	50.25	7	49.89	50.10	-5	16,545	-0.03%
2022/05/19	2	48.35	1	48.65	49.00	1	16,405	0.01%
2022/05/18	1	49.75	2	49.53	49.45	-1	16,350	-0.01%
2022/05/17	12	49.77	11	49.52	49.75	1	16,270	0.01%
2022/05/16	3	49.20	4	49.00	49.45	-1	16,202	-0.01%
2022/05/13	4	47.63	6	48.47	48.75	-2	16,067	-0.01%
2022/05/12	4	46.85	4	47.61	46.35	0	15,880	0.00%
2022/05/11	1.1	49.46	2	48.93	48.05	-0.9	15,656	-0.01%
2022/05/10	8	49.81	3	50.27	49.50	5	15,557	0.03%
2022/05/09	5	50.30	7	49.51	50.00	-2	15,465	-0.01%
2022/05/06	1	52.00	3.4	51.84	51.80	-2.4	15,251	-0.02%
2022/05/05	4	52.45	1	53.40	52.40	3	15,171	0.02%
2022/05/04	16.1	52.29	13.2	52.50	52.60	2.9	15,094	0.02%
2022/05/03	16	52.96	58	53.51	52.50	-42	14,998	-0.28%
2022/04/29	6	54.72	28	54.49	54.40	-22	14,716	-0.15%
2022/04/28	43.5	57.16	25	56.68	55.60	18.5	14,435	0.13%
2022/04/27	19	56.87	16	56.16	57.00	3	13,926	0.02%
2022/04/26	54	56.47	19.1	56.38	56.40	35	13,487	0.26%
2022/04/25	9.1	54.18	14	55.29	54.10	-4.9	12,923	-0.04%
2022/04/22	5	56.06	3	55.93	56.50	2	12,677	0.02%
2022/04/21	11.1	55.95	144	55.91	56.30	-132.9	12,534	-1.06%	大賣/鉅額交易
2022/04/20	38.2	57.85	46	57.60	57.60	-7.8	12,214	-0.06%
2022/04/19	155	56.82	21	56.58	57.30	134	11,523	1.16%	大買/鉅額交易
2022/04/18	13	56.07	14	55.61	55.30	-1	10,878	-0.01%
2022/04/15	17	56.08	24	56.19	55.60	-7	10,439	-0.07%
2022/04/14	6	55.10	7.2	54.47	55.50	-1.2	9,471	-0.01%
2022/04/13	2	52.85	5	52.68	52.90	-3	9,118	-0.03%
2022/04/12	3.1	52.82	0	0.00	52.80	3.1	9,096	0.03%
2022/04/11	8	53.30	0.1	54.10	53.60	7.9	8,999	0.09%
2022/04/08	0	0.00	23	52.61	52.90	-23	8,831	-0.26%
2022/04/07	11	52.15	4	52.98	51.60	7	8,700	0.08%
2022/04/06	8	53.71	8	53.71	53.90	0	8,537	0.00%
2022/04/01	14	54.09	5	54.10	54.00	9	8,419	0.11%
2022/03/31	47.1	55.82	37.1	55.52	54.70	10	8,231	0.12%
2022/03/30	5	53.62	0.1	53.90	54.30	4.9	7,199	0.07%
2022/03/29	5	54.18	0	0.00	54.00	5	7,173	0.07%
2022/03/28	1	52.90	4	54.40	54.70	-3	7,042	-0.04%
2022/03/25	2	53.40	9	53.42	53.80	-7	6,846	-0.10%
2022/03/24	32	55.14	10	55.28	53.70	22	6,702	0.33%
2022/03/23	21.5	54.35	4	54.10	54.70	17.5	6,272	0.28%
2022/03/22	12	53.71	3	54.77	54.90	9	5,971	0.15%
2022/03/21	24	54.01	30.1	53.95	54.10	-6.1	5,535	-0.11%
2022/03/18	6.1	50.71	6	50.85	50.80	0.1	4,688	0.00%
2022/03/17	4.2	51.67	8	51.03	51.10	-3.9	4,392	-0.09%
2022/03/16	19.2	51.68	36	51.65	51.90	-16.8	4,011	-0.42%
2022/03/15	34	49.89	23	49.30	49.10	11	3,156	0.35%
2022/03/14	7	49.04	4	49.30	50.10	3	2,651	0.11%
2022/03/11	1	45.00	0	0.00	45.55	1	2,123	0.05%
2022/03/10	0	43.20	0	0.00	44.45	0	1,991	0.00%
2022/03/07	0	0.00	2	42.75	42.75	-2	1,903	-0.11%
2022/02/25	1	41.60	0	0.00	41.80	1	1,986	0.05%
2022/02/24	1	41.20	0	0.00	41.20	1	2,028	0.05%
2022/02/07	0	0.00	0.3	42.30	42.90	-0.3	2,678	-0.01%
2022/01/26	1	41.30	11	41.24	42.00	-10	2,682	-0.37%
2022/01/25	1	41.55	0	0.00	41.25	1	2,745	0.04%
2022/01/24	0.1	43.50	0	0.00	41.85	0.1	2,822	0.00%
2022/01/21	1	42.30	0	0.00	42.30	1	2,841	0.04%
2022/01/20	0	0.00	0.1	43.45	43.35	-0.1	2,909	0.00%
2022/01/18	1	43.40	1	43.35	43.30	0	3,167	0.00%
2022/01/14	3	43.80	0	0.00	43.50	3	3,482	0.09%
2022/01/12	0	44.75	0	0.00	44.35	0	4,166	0.00%
2022/01/10	0	0.00	4	44.90	44.70	-4	4,154	-0.10%
2022/01/07	2	44.75	0	0.00	44.70	2	4,168	0.05%
2022/01/06	2	45.23	0	0.00	45.20	2	4,178	0.05%
2022/01/05	0	0.00	4	45.60	45.35	-4	4,189	-0.10%
2022/01/03	2	44.90	0	0.00	44.85	2	4,206	0.05%
2021/12/30	0	0.00	1	45.10	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	17	45.35	45.35	-17	4,370	-0.39%
2021/12/28	1	44.85	1	44.85	44.80	0	4,372	0.00%
2021/12/24	0	0.00	20	44.95	44.90	-20	4,811	-0.42%
2021/12/23	2	44.90	2	44.68	44.80	0	5,005	0.00%
2021/12/13	0	0.00	1	43.25	43.30	-1	5,242	-0.02%
2021/12/10	2	44.15	0	0.00	43.70	2	5,235	0.04%
2021/12/09	0	0.00	0.1	44.20	43.75	-0.1	5,229	0.00%
2021/12/08	1	44.70	0	0.00	44.30	1	5,196	0.02%
2021/12/02	4	45.53	0	0.00	44.80	4	5,147	0.08%
2021/11/30	1.1	45.36	0	0.00	44.85	1.1	5,205	0.02%
2021/11/29	0	0.00	3.1	44.06	44.50	-3.1	5,193	-0.06%
2021/11/23	0	0.00	2	45.80	45.95	-2	5,135	-0.04%
2021/11/22	0	0.00	7	45.41	45.55	-7	5,109	-0.14%
2021/11/18	0	0.00	1.1	45.55	45.60	-1.1	5,047	-0.02%
2021/11/17	2	45.50	0.1	45.30	45.55	1.9	5,015	0.04%
2021/11/16	0	0.00	1.1	45.21	45.65	-1.1	4,981	-0.02%
2021/11/15	0.1	43.50	1.1	43.99	43.95	-1	4,853	-0.02%
2021/11/10	0	0.00	2	42.25	42.60	-2	4,747	-0.04%
2021/11/09	0	0.00	14.8	42.27	42.55	-14.8	4,734	-0.31%
2021/11/08	5	41.86	1	42.00	42.05	4	4,663	0.09%
2021/11/05	0	0.00	1	40.90	41.25	-1	4,663	-0.02%
2021/11/04	1	40.90	0	0.00	40.95	1	4,715	0.02%
2021/11/03	1	41.20	0	0.00	41.15	1	4,743	0.02%
2021/11/02	11	41.62	1	41.25	41.25	10	4,741	0.21%
2021/11/01	5	41.87	2	41.90	42.05	3	4,685	0.06%
2021/10/29	0.1	41.10	0	0.00	41.15	0.1	4,661	0.00%
2021/10/28	3.1	39.82	6.4	40.74	41.10	-3.3	4,626	-0.07%
2021/10/27	2.4	39.52	1.1	39.46	39.75	1.3	4,571	0.03%
2021/10/26	9.1	39.39	10.1	39.85	39.35	-1	4,630	-0.02%
2021/10/25	3	39.98	4	40.14	40.20	-1	4,527	-0.02%
2021/10/22	1.1	41.64	8	41.08	41.50	-7	4,748	-0.15%
2021/10/21	23.5	41.32	5	41.60	41.30	18.5	4,695	0.39%
2021/10/20	0	46.50	0	0.00	45.75	0	4,045	0.00%
2021/10/15	1	45.70	0	0.00	45.75	1	4,047	0.02%
2021/10/07	5	47.50	0	0.00	47.80	5	4,125	0.12%
2021/10/06	3	47.60	2	47.25	46.50	1	4,154	0.02%
2021/10/05	0	0.00	1	46.15	46.20	-1	4,050	-0.02%
2021/10/04	0	0.00	1	46.65	46.40	-1	4,066	-0.02%
2021/10/01	11	48.91	10	47.29	46.50	1	4,025	0.02%
2021/09/30	4	49.00	3	48.93	48.75	1	3,694	0.03%
2021/09/29	3	49.07	4	48.89	48.70	-1	3,488	-0.03%
2021/09/28	0	0.00	1	46.90	47.05	-1	3,193	-0.03%
2021/09/24	0	0.00	4	46.65	46.25	-4	3,263	-0.12%
2021/09/22	0	0.00	3	45.48	45.60	-3	3,337	-0.09%
2021/09/16	2	46.90	2	46.30	46.30	0	3,559	0.00%
2021/09/10	1	45.55	0	0.00	45.55	1	4,257	0.02%
2021/09/09	2	45.05	0	0.00	45.10	2	4,336	0.05%
2021/09/08	1	45.00	0	0.00	45.00	1	4,384	0.02%
2021/09/06	1	48.00	1	48.70	47.85	0	4,409	0.00%
2021/09/03	2	48.63	0	0.00	48.70	2	4,376	0.05%
2021/09/02	2	48.58	0	0.00	48.50	2	4,359	0.05%
2021/08/30	1	48.30	0	0.00	48.50	1	4,467	0.02%
2021/08/26	0.8	47.65	0	0.00	47.60	0.8	4,563	0.02%
2021/08/25	10	47.60	2	47.60	47.70	8	4,605	0.17%
2021/08/24	0	47.30	0	0.00	47.35	0	4,633	0.00%
2021/08/23	0	0.00	1	46.65	46.90	-1	4,666	-0.02%
2021/08/20	0	0.00	1	45.70	46.00	-1	4,715	-0.02%
2021/08/18	0	0.00	1	45.60	46.70	-1	4,801	-0.02%
2021/08/17	1	46.05	1	46.15	46.15	0	4,891	0.00%
2021/08/12	0.1	47.65	20	47.56	47.60	-19.9	4,969	-0.40%
2021/08/10	1	48.70	0	0.00	48.20	1	5,155	0.02%
2021/08/04	0	0.00	4	50.90	50.90	-4	5,830	-0.07%
2021/08/03	0	0.00	2	50.20	50.20	-2	5,928	-0.03%
2021/08/02	1	50.20	0	0.00	50.10	1	5,988	0.02%
2021/07/30	2	49.80	1	49.80	50.50	1	6,044	0.02%
2021/07/29	7	50.17	0	0.00	50.20	7	6,132	0.11%
2021/07/28	59	50.87	5	51.00	50.30	54	6,125	0.88%
2021/07/27	0	0.00	5	50.10	51.00	-5	6,037	-0.08%
2021/07/26	1	49.75	5	50.20	49.75	-4	6,042	-0.07%
2021/07/23	0	0.00	4	49.60	49.55	-4	6,086	-0.07%
2021/07/22	2	49.30	0	0.00	49.20	2	6,195	0.03%
2021/07/20	2	49.88	1	50.20	49.80	1	6,381	0.02%
2021/07/19	10	50.70	0	0.00	50.80	10	6,457	0.15%
2021/07/16	0.1	50.60	0.1	50.20	50.20	0	6,657	0.00%
2021/07/15	1	49.40	1	49.45	50.20	0	6,934	0.00%
2021/07/14	1	49.05	0	0.00	49.05	1	7,047	0.01%
2021/07/13	4	50.58	3	49.77	49.70	1	7,214	0.01%
2021/07/12	0	0.00	0	50.00	49.70	0	7,453	0.00%
2021/07/09	0	0.00	1	49.70	49.10	-1	7,525	-0.01%
2021/07/08	3	49.73	0	0.00	49.80	3	7,848	0.04%
2021/07/07	7	50.53	1	50.20	49.90	6	8,285	0.07%
2021/07/06	4	50.03	31	50.01	49.90	-27	8,754	-0.31%
2021/07/05	2	49.95	0	0.00	50.40	2	9,480	0.02%
2021/07/01	3	50.53	1.8	50.39	50.00	1.3	9,895	0.01%
2021/06/30	0.4	50.90	0	0.00	50.80	0.4	10,034	0.00%
2021/06/29	0	0.00	1	51.10	50.50	-1	10,099	-0.01%
2021/06/28	1.1	50.65	2	51.10	51.00	-0.9	10,209	-0.01%
2021/06/25	4	52.70	2	53.10	52.30	2	10,177	0.02%
2021/06/24	0	0.00	2	52.45	52.30	-2	10,163	-0.02%
2021/06/23	2	52.65	2	52.60	53.00	0	10,154	0.00%
2021/06/22	7	52.76	5.1	52.58	53.00	1.9	10,174	0.02%
2021/06/21	0.1	50.70	0	0.00	50.20	0.1	9,833	0.00%
2021/06/18	1	51.00	0	0.00	50.40	1	9,937	0.01%
2021/06/17	4	51.00	4	50.80	51.30	0	10,040	0.00%
2021/06/16	0	0.00	14	50.73	49.95	-14	10,130	-0.14%
2021/06/15	3	49.92	1	50.00	50.00	2	10,400	0.02%
2021/06/11	1	49.50	1	50.00	50.00	0	10,559	0.00%
2021/06/09	6	48.96	0	0.00	48.70	6	11,185	0.05%
2021/06/08	12	49.60	0	0.00	49.40	12	11,737	0.10%
2021/06/04	5	51.16	4	50.85	50.30	1	12,105	0.01%
2021/06/03	0	0.00	1	51.10	50.70	-1	12,176	-0.01%
2021/06/01	1	51.50	1	51.70	51.50	0	12,559	0.00%
2021/05/31	1	51.10	1	51.70	51.20	0	13,051	0.00%
2021/05/28	2	51.40	2	51.60	51.20	0	13,746	0.00%
2021/05/27	1	50.40	1	50.30	51.50	0	13,815	0.00%
2021/05/25	0	0.00	3	49.37	49.80	-3	13,915	-0.02%
2021/05/24	1	48.25	0	0.00	48.35	1	14,033	0.01%
2021/05/20	1	49.10	0	0.00	47.55	1	14,394	0.01%
2021/05/19	0	48.45	1	48.65	48.80	-1	14,474	-0.01%
2021/05/18	3	47.17	9	47.22	47.45	-6	14,584	-0.04%
2021/05/17	1	45.80	12	45.76	44.65	-11	14,712	-0.07%
2021/05/14	5	48.97	3	49.42	47.50	2	14,647	0.01%
2021/05/13	4	47.08	10	46.81	47.00	-6	14,627	-0.04%
2021/05/12	14	45.83	15	45.23	45.75	-1	14,724	-0.01%
2021/05/11	18	50.00	5	50.60	49.20	13	14,627	0.09%
2021/05/10	3	52.20	1	52.50	52.00	2	15,070	0.01%
2021/05/07	4	52.33	20	52.26	52.50	-16	15,779	-0.10%
2021/05/06	7	52.44	21	51.09	51.70	-14	15,779	-0.09%
2021/05/05	1	50.50	0	0.00	49.50	1	15,623	0.01%
2021/05/04	11	49.82	19	49.80	49.35	-8	15,716	-0.05%
2021/05/03	4	52.40	3	52.47	52.00	1	15,725	0.01%
2021/04/29	0	0.00	9	53.20	53.50	-9	15,766	-0.06%
2021/04/28	1.2	53.55	1	53.80	53.50	0.2	15,790	0.00%
2021/04/27	17	54.23	13	54.17	54.10	4	15,841	0.03%
2021/04/26	4	54.13	4	54.25	54.20	0	15,879	0.00%
2021/04/23	8	53.63	3	54.27	53.70	5	16,025	0.03%
2021/04/22	13	54.45	7	55.36	54.10	6	16,084	0.04%
2021/04/21	17	56.88	9	57.24	56.30	8	15,904	0.05%
2021/04/20	0	0.00	1	56.00	56.00	-1	15,756	-0.01%
2021/04/19	13	56.15	0	0.00	56.30	13	15,798	0.08%
2021/04/16	0	0.00	5	55.06	56.10	-5	15,903	-0.03%
2021/04/15	7	53.80	4	54.00	53.70	3	15,762	0.02%
2021/04/14	12.3	53.79	5	54.04	54.10	7.3	15,998	0.05%
2021/04/13	19	57.04	14.1	57.50	55.40	4.9	16,006	0.03%
2021/04/12	23.1	56.81	34	57.53	56.40	-10.9	15,934	-0.07%
2021/04/09	29.1	56.56	18	55.74	57.30	11.1	16,319	0.07%
2021/04/08	23	54.73	9	54.76	54.30	14	16,049	0.09%
2021/04/07	8	54.36	29.3	54.33	54.40	-21.3	16,015	-0.13%
2021/04/06	3	53.37	13	53.58	53.40	-10	16,165	-0.06%
2021/04/01	15	52.67	0	0.00	52.70	15	16,164	0.09%
2021/03/31	10	53.39	14	53.94	52.80	-4	16,177	-0.02%
2021/03/30	9	53.14	2	53.50	53.50	7	16,210	0.04%
2021/03/29	1	52.60	16	53.54	53.50	-15	16,443	-0.09%
2021/03/26	1	52.10	2	52.50	52.60	-1	16,622	-0.01%
2021/03/25	17.5	51.94	6	52.52	51.80	11.5	16,865	0.07%
2021/03/24	10	53.14	3	53.17	53.20	7	17,349	0.04%
2021/03/23	8	54.04	2	54.00	53.90	6	17,498	0.03%
2021/03/22	18	53.53	2	53.45	53.20	16	17,696	0.09%
2021/03/19	4	54.08	0	0.00	54.00	4	18,236	0.02%
2021/03/18	10	55.03	6.6	54.92	55.00	3.4	18,672	0.02%
2021/03/17	14	54.50	8	54.40	53.80	6	19,532	0.03%
2021/03/16	15	55.13	10.5	55.40	54.70	4.5	20,212	0.02%
2021/03/15	50	55.45	21	55.52	55.10	29	20,601	0.14%
2021/03/12	18.5	54.99	14	54.96	54.60	4.5	21,284	0.02%
2021/03/11	3	53.13	3.6	53.47	53.10	-0.6	21,124	0.00%
2021/03/10	11	52.72	5	52.30	52.00	6	21,286	0.03%
2021/03/09	9	52.27	8.1	52.06	51.80	0.9	21,847	0.00%
2021/03/08	10.1	52.81	12	52.57	51.90	-1.9	21,986	-0.01%
2021/03/05	1	51.70	5.2	51.76	51.40	-4.2	22,218	-0.02%
2021/03/04	17	53.88	18.1	54.03	52.70	-1.1	22,943	0.00%
2021/03/03	27	52.93	43.1	52.86	53.90	-16.1	23,991	-0.07%
2021/03/02	4	51.12	2	51.20	50.20	2	24,507	0.01%
2021/02/26	6.1	49.99	1	50.70	50.10	5.1	26,263	0.02%
2021/02/25	0	0.00	8	50.54	50.40	-8	26,622	-0.03%
2021/02/24	5	50.68	3	50.87	50.40	2	26,877	0.01%
2021/02/23	5	51.78	6	51.53	51.70	-1	27,023	0.00%
2021/02/22	4.1	50.93	1	50.30	51.40	3.1	27,601	0.01%
2021/02/19	1	50.10	1	50.30	50.00	0	27,761	0.00%
2021/02/18	4	50.19	3	50.17	50.50	1	27,860	0.00%
2021/02/17	2	49.25	3	49.08	49.30	-1	27,884	0.00%
2021/02/05	2	47.30	3	48.13	47.55	-1	27,902	0.00%
2021/02/04	10	47.83	3	48.00	47.45	7	28,067	0.02%
2021/02/03	2	48.15	4	47.94	47.20	-2	28,193	-0.01%
2021/02/02	37.1	46.75	36	47.00	46.70	1.1	28,299	0.00%
2021/02/01	17	46.15	10	46.75	46.75	7	28,457	0.02%
2021/01/29	8	49.44	12	49.30	47.90	-4	28,128	-0.01%
2021/01/28	4	46.68	0	0.00	46.55	4	28,220	0.01%
2021/01/27	0	0.00	2	46.85	47.70	-2	28,560	-0.01%
2021/01/26	1	47.60	0	0.00	47.15	1	29,167	0.00%
2021/01/25	7	48.07	9	47.81	48.10	-2	29,673	-0.01%
2021/01/22	2	46.30	0	0.00	46.45	2	30,115	0.01%
2021/01/21	2	45.55	1.7	45.36	45.40	0.3	30,797	0.00%
2021/01/20	4	45.68	2	46.00	45.30	2	32,476	0.01%
2021/01/19	4	47.28	2	48.05	47.55	2	32,656	0.01%
2021/01/18	3	47.40	0	0.00	47.65	3	33,008	0.01%
2021/01/15	1	47.00	1	47.05	47.05	0	33,369	0.00%
2021/01/14	2	48.15	5	48.35	48.10	-3	33,472	-0.01%
2021/01/13	0	48.10	0	0.00	48.20	0	33,635	0.00%
2021/01/12	1	48.80	5	49.50	48.25	-4	33,857	-0.01%
2021/01/11	11	49.27	7	49.57	49.45	4	34,026	0.01%
2021/01/08	17	47.99	11	48.05	48.20	6	34,121	0.02%
2021/01/07	18	48.44	16	47.82	47.75	2	34,457	0.01%
2021/01/06	9.1	48.06	16	47.42	47.10	-6.9	35,051	-0.02%
2021/01/05	6.2	48.75	5.2	48.68	48.65	1	35,154	0.00%
2021/01/04	42.1	49.88	13	49.73	49.10	29.1	35,607	0.08%
2020/12/31	5	53.74	0	0.00	53.60	5	35,064	0.01%
2020/12/30	3	56.07	2	56.05	56.20	1	34,948	0.00%
2020/12/29	7.3	56.00	6	56.62	55.90	1.3	35,653	0.00%
2020/12/28	9	55.83	4	55.95	55.20	5	35,848	0.01%
2020/12/25	1	55.10	0	0.00	54.60	1	36,510	0.00%
2020/12/24	1	55.10	3	55.17	54.70	-2	36,688	-0.01%
2020/12/23	5	55.48	11	55.02	54.30	-6	36,828	-0.02%
2020/12/22	2	53.40	2	55.15	53.10	0	37,382	0.00%
2020/12/21	15	55.81	15	55.39	55.50	0	37,567	0.00%
2020/12/18	14	55.63	14	55.50	55.80	0	38,202	0.00%
2020/12/17	3	52.87	0	53.20	53.00	3	38,116	0.01%
2020/12/16	25	53.72	24	53.52	54.20	1	38,160	0.00%
2020/12/15	21.2	53.63	15	53.85	51.80	6.2	38,056	0.02%
2020/12/14	15.1	55.59	12.5	56.22	55.60	2.6	37,801	0.01%
2020/12/11	61.6	57.91	27	56.16	55.80	34.6	37,521	0.09%
2020/12/10	30	63.33	29.1	63.00	61.70	0.9	36,688	0.00%
2020/12/09	7	60.97	10.1	62.65	63.30	-3.1	36,539	-0.01%
2020/12/08	39	60.47	23	60.85	61.50	16	37,342	0.04%
2020/12/07	2	57.70	14	58.09	58.20	-12	37,134	-0.03%
2020/12/04	7.2	56.58	26	57.43	57.30	-18.8	37,103	-0.05%
2020/12/03	12	58.97	28	58.90	58.30	-16	37,234	-0.04%
2020/12/02	6	58.07	7	57.84	57.40	-1	37,364	0.00%
2020/12/01	16	58.13	5	57.90	58.00	11	38,275	0.03%
2020/11/30	40	57.86	48	58.09	58.50	-8	38,300	-0.02%
2020/11/27	83	57.19	85	57.20	56.70	-2	37,928	-0.01%
2020/11/26	94	55.80	53	56.12	55.60	41	37,034	0.11%
2020/11/25	24	54.90	72	55.03	56.10	-48	36,177	-0.13%
2020/11/24	11	51.44	3	51.17	51.00	8	34,519	0.02%
2020/11/23	12	50.34	12	50.39	50.90	0	34,095	0.00%
2020/11/20	11	50.33	2	49.78	49.65	9	33,763	0.03%
2020/11/19	21	51.01	10	50.67	50.30	11	33,458	0.03%
2020/11/18	4	48.68	17	49.07	49.75	-13	32,719	-0.04%
2020/11/17	10	47.89	5	48.05	47.65	5	32,390	0.02%
2020/11/16	1	48.20	1	47.60	47.55	0	32,271	0.00%
2020/11/13	3	47.43	2	47.78	48.55	1	32,114	0.00%
2020/11/12	3	47.85	0	0.00	47.20	3	32,031	0.01%
2020/11/11	10	47.89	5	48.49	48.65	5	32,081	0.02%
2020/11/10	8	48.93	1	48.90	48.80	7	32,097	0.02%
2020/11/09	11	49.95	13	50.02	49.85	-2	31,720	-0.01%
2020/11/06	17	50.01	13	49.80	50.00	4	31,373	0.01%
2020/11/05	15	50.45	12	50.91	50.20	3	31,123	0.01%
2020/11/04	6	49.81	17	48.96	49.00	-11	30,304	-0.04%
2020/11/03	15	49.99	9	49.98	49.60	6	29,905	0.02%
2020/11/02	37	48.76	36	48.65	49.05	1	29,259	0.00%
2020/10/30	21	49.19	30	50.28	48.15	-9	28,635	-0.03%
2020/10/29	20	51.96	17	52.49	51.90	3	27,928	0.01%
2020/10/28	36	51.86	165	51.17	53.00	-129	27,143	-0.48%	大賣/鉅額交易
2020/10/27	14	49.12	25	49.72	48.75	-11	25,399	-0.04%
2020/10/26	128	49.59	20	48.91	49.45	108	25,117	0.43%	大買/鉅額交易
2020/10/23	27	48.51	14	48.47	49.00	13	24,608	0.05%
2020/10/22	3	46.05	22.1	46.95	47.00	-19.1	24,019	-0.08%
2020/10/21	5	46.59	4	46.40	46.10	1	23,783	0.00%
2020/10/20	2	46.38	0	0.00	45.90	2	23,587	0.01%
2020/10/19	3	46.90	3	47.32	47.25	0	23,359	0.00%
2020/10/16	9	47.46	2	47.93	47.40	7	23,270	0.03%
2020/10/15	8	50.19	14	49.60	49.30	-6	22,868	-0.03%
2020/10/14	10	50.40	17	50.24	50.70	-7	22,361	-0.03%
2020/10/13	10	48.62	10	48.62	49.40	0	21,443	0.00%
2020/10/12	26	48.61	26	48.98	49.40	0	20,980	0.00%
2020/10/08	2	47.25	7.1	47.08	47.00	-5.1	20,214	-0.02%
2020/10/07	9	46.59	1	46.90	46.55	8	19,873	0.04%
2020/10/06	12	47.09	11	47.28	46.90	1	19,520	0.01%
2020/10/05	12	44.19	15	43.87	45.60	-3	18,668	-0.02%
2020/09/30	14	43.65	13	43.34	42.70	1	18,081	0.01%
2020/09/29	1	41.85	0	0.00	41.65	1	17,218	0.01%
2020/09/28	6	42.29	6	42.69	43.10	0	16,997	0.00%
2020/09/25	26	42.96	20	43.36	42.65	6	16,664	0.04%
2020/09/24	11	46.07	32	45.73	44.75	-21	15,808	-0.13%
2020/09/23	18	46.03	21	46.02	47.10	-3	15,373	-0.02%
2020/09/22	8	48.71	5	48.43	48.40	3	14,434	0.02%
2020/09/21	8	51.71	4	51.50	51.50	4	13,840	0.03%
2020/09/18	0	0.00	1	51.30	51.20	-1	13,532	-0.01%
2020/09/17	25	52.21	16	51.83	51.30	9	13,284	0.07%
2020/09/16	8	51.31	10	51.53	51.60	-2	12,833	-0.02%
2020/09/15	11	51.67	7	52.13	52.00	4	12,553	0.03%
2020/09/14	37	51.10	39.9	51.04	51.50	-2.9	12,216	-0.02%
2020/09/11	90	55.48	59	55.12	52.40	31	11,514	0.27%
2020/09/10	34	51.96	66.8	52.84	53.40	-32.8	10,049	-0.33%
2020/09/09	11	49.82	9	49.46	49.75	2	9,160	0.02%
2020/09/08	7.1	49.24	6	48.95	48.50	1.1	8,760	0.01%
2020/09/07	46.1	50.12	27	50.23	51.00	19.1	8,130	0.24%
2020/09/04	23	45.67	21	46.57	46.60	2	7,381	0.03%
2020/09/03	5	43.18	7	43.11	44.30	-2	6,205	-0.03%
2020/09/02	14	41.08	32	41.10	42.15	-18	5,672	-0.32%
2020/09/01	9	39.15	37	38.94	39.95	-28	5,137	-0.55%
2020/08/31	21	36.20	21	36.77	37.60	0	4,513	0.00%
2020/08/28	2	34.65	3	34.48	34.55	-1	4,125	-0.02%
2020/08/26	1	32.55	1	32.70	32.60	0	3,893	0.00%
2020/08/25	1	32.60	0	0.00	32.75	1	3,897	0.03%
2020/08/24	0	0.00	2	32.43	32.80	-2	3,914	-0.05%
2020/08/21	6	32.83	0	0.00	32.75	6	4,006	0.15%
2020/08/18	8	34.69	5	34.20	34.05	3	3,756	0.08%
2020/08/17	1	33.65	6	33.83	34.50	-5	3,596	-0.14%
2020/08/14	2	31.30	2	31.15	31.40	0	3,273	0.00%
2020/08/07	0	0.00	3	31.07	30.70	-3	3,199	-0.09%
2020/08/05	1	30.80	23.2	30.70	30.90	-22.2	3,318	-0.67%
2020/08/04	1	30.90	0	0.00	30.90	1	3,392	0.03%
2020/08/03	5	30.65	1	31.30	30.90	4	3,406	0.12%
2020/07/31	10	30.00	5	30.65	30.60	5	3,347	0.15%
2020/07/30	0	0.00	1	30.60	30.45	-1	3,316	-0.03%
2020/07/24	5	30.46	60	30.45	30.35	-55	3,252	-1.69%
2020/07/23	9	30.73	6	31.55	31.55	3	3,207	0.09%
2020/07/22	11	30.98	10	30.67	30.75	1	3,084	0.03%
2020/07/15	3	29.45	5	29.61	28.90	-2	2,787	-0.07%
2020/07/14	1	28.35	0	0.00	28.70	1	2,724	0.04%
2020/07/09	1	28.90	0	0.00	28.90	1	2,707	0.04%
2020/07/06	0	0.00	1	28.10	28.20	-1	2,648	-0.04%
2020/06/23	3	27.75	3	27.55	27.55	0	2,745	0.00%
2020/06/19	1	27.50	0	0.00	27.15	1	2,778	0.04%
2020/06/17	1	27.60	0	0.00	27.80	1	2,777	0.04%
2020/06/15	0.1	27.25	0	0.00	27.40	0.1	2,895	0.00%
2020/06/12	1	27.60	110	27.53	27.40	-109	2,906	-3.75%	大賣/鉅額交易
2020/06/10	2	28.68	0	0.00	28.65	2	2,904	0.07%
2020/06/08	6	29.29	9	29.06	29.05	-3	3,081	-0.10%
2020/06/05	10.1	29.18	2	29.10	29.20	8.1	3,054	0.27%
2020/06/01	12	28.78	0	0.00	28.65	12	3,033	0.40%
2020/05/29	0	0.00	1	28.90	28.50	-1	3,015	-0.03%
2020/05/28	7	28.47	1	29.00	29.20	6	2,941	0.20%
2020/05/20	0	0.00	5	27.50	27.60	-5	2,918	-0.17%
2020/05/19	0	0.00	1	27.70	27.70	-1	2,894	-0.03%
2020/05/15	1	27.55	0	0.00	27.55	1	2,868	0.03%
2020/05/14	3	27.58	2	27.63	27.50	1	2,833	0.04%
2020/05/13	5	26.70	0	0.00	27.50	5	2,818	0.18%
2020/05/11	0	0.00	1	27.20	27.20	-1	2,698	-0.04%
2020/04/21	1	23.65	0	0.00	23.60	1	3,509	0.03%
2020/04/20	0	0.00	2	24.45	24.50	-2	3,495	-0.06%
2020/04/15	1	24.20	0	0.00	24.40	1	3,667	0.03%
2020/04/10	0	0.00	1	23.65	23.65	-1	3,715	-0.03%
2020/03/26	1	21.90	0	0.00	21.80	1	4,016	0.02%
2020/03/20	0	0.00	2	20.68	20.70	-2	3,963	-0.05%
2020/03/19	1	19.70	27	20.19	19.70	-26	3,930	-0.66%
2020/03/16	0	0.00	1	22.25	22.20	-1	3,825	-0.03%
2020/03/13	6	21.82	0	0.00	22.35	6	3,768	0.16%
2020/03/12	1	23.45	0	0.00	23.45	1	3,674	0.03%
2020/03/10	10	24.58	2	24.50	25.00	8	3,530	0.23%
2020/03/09	1	25.45	0	0.00	25.05	1	3,467	0.03%
2020/03/06	3	26.05	0	0.00	26.05	3	3,436	0.09%
2020/03/04	2	26.13	0	0.00	26.10	2	3,463	0.06%
2020/03/03	3	26.38	0	0.00	26.35	3	3,466	0.09%
2020/02/21	1	27.35	0	0.00	27.30	1	3,226	0.03%
2020/02/13	0	0.00	1	27.75	27.55	-1	3,075	-0.03%
2020/02/11	0	0.00	6	28.10	28.05	-6	2,997	-0.20%
2020/02/10	1	28.05	0	0.00	28.20	1	2,951	0.03%
2020/02/06	0	0.00	5	28.00	28.70	-5	2,842	-0.18%
2020/01/20	2	27.70	0	0.00	27.75	2	2,227	0.09%
2020/01/17	2	27.85	0	0.00	27.15	2	2,170	0.09%
2020/01/16	1	28.60	1	27.00	27.85	0	2,020	0.00%
2020/01/09	0	0.00	13.4	26.12	26.45	-13.4	1,620	-0.83%
2020/01/08	0	0.00	10	25.10	25.15	-10	1,500	-0.67%
2020/01/02	0	0.00	1	25.55	25.55	-1	1,251	-0.08%
2019/12/31	1	24.65	1	24.40	24.30	0	1,110	0.00%
2019/12/25	1	22.80	0	0.00	22.70	1	884	0.11%
2019/12/20	0	0.00	2	21.95	21.85	-2	805	-0.25%
2019/12/18	1	22.00	0	0.00	22.00	1	784	0.13%
2019/12/13	2	21.65	0	0.00	21.70	2	721	0.28%
2019/11/22	1	21.40	0	0.00	21.35	1	627	0.16%
2019/11/18	10	21.20	0	0.00	21.20	10	634	1.58%
2019/09/19	0	0.00	1	20.40	20.40	-1	644	-0.16%
2019/09/09	1	20.45	0	0.00	20.50	1	679	0.15%
2019/05/31	4	20.80	0	0.00	20.80	4	872	0.46%
2019/05/24	10	20.65	0	0.00	20.70	10	803	1.25%
2019/05/20	0	0.00	8.8	21.04	21.05	-8.8	781	-1.12%
2019/05/10	0	0.00	2	21.05	21.25	-2	631	-0.32%
2019/05/07	0	0.00	8	20.90	20.80	-8	553	-1.45%
2019/05/06	0	0.00	2	20.90	20.80	-2	549	-0.36%
2019/04/30	0	0.00	2	20.80	20.80	-2	518	-0.39%
2019/04/22	2	20.75	0	0.00	20.70	2	474	0.42%
2019/04/17	5	20.65	0	0.00	20.65	5	458	1.09%
2019/04/16	9	20.60	0	0.00	20.75	9	451	1.99%
2019/04/15	0	0.00	0.9	20.65	20.75	-0.9	455	-0.19%
2019/02/11	1	19.95	0	0.00	20.00	1	423	0.24%
2019/01/18	0	0.00	1	19.65	19.60	-1	481	-0.21%
2019/01/04	0	0.00	1	19.10	19.05	-1	600	-0.17%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/20	1	19.65	0	0.00	19.50	1	875	0.11%
2018/12/03	0	0.00	2	20.35	20.30	-2	945	-0.21%
2018/11/23	1	20.20	0	0.00	20.20	1	937	0.11%
2018/11/07	0	0.00	6	20.40	20.60	-6	1,041	-0.58%
2018/11/01	3	20.25	1	20.30	20.30	2	1,075	0.19%
2018/10/29	3	19.85	0	0.00	19.95	3	1,069	0.28%
2018/10/26	0	0.00	7	19.95	19.90	-7	1,064	-0.66%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/17	0	0.00	1	20.75	20.55	-1	1,053	-0.09%
2018/10/15	1	20.80	0	0.00	20.70	1	1,073	0.09%
2018/10/05	0	0.00	3	21.37	21.10	-3	1,073	-0.28%
2018/10/04	2	21.60	0	0.00	21.65	2	1,037	0.19%
2018/10/03	0	0.00	0.9	20.90	21.00	-0.9	961	-0.09%
2018/09/28	0	0.00	0.8	20.80	20.80	-0.8	1,058	-0.07%
2018/09/25	2	20.95	2	20.85	20.85	0	1,066	0.00%
2018/09/21	1	20.80	2	20.70	20.70	-1	1,046	-0.10%
2018/09/20	1	20.70	0	0.00	20.70	1	1,032	0.10%
2018/09/19	1	20.60	3.3	20.50	20.50	-2.3	1,017	-0.23%
2018/09/18	3	20.28	0	0.00	20.25	3	1,005	0.30%
2018/09/05	0	0.00	11	20.40	20.35	-11	1,152	-0.95%
2018/08/30	1	20.50	0	0.00	20.45	1	1,183	0.08%
2018/08/22	1	21.10	0	0.00	21.10	1	1,117	0.09%
2018/08/17	0	0.00	2.6	20.90	21.00	-2.6	1,190	-0.22%
2018/08/16	0	0.00	5	20.80	20.80	-5	1,174	-0.43%
2018/08/13	0	0.00	3	20.70	20.85	-3	1,204	-0.25%
2018/08/08	1	21.75	2	21.80	21.75	-1	1,194	-0.08%
2018/07/26	0	0.00	10	21.75	21.75	-10	1,304	-0.77%
2018/07/23	0	0.00	6	21.76	21.70	-6	1,310	-0.46%
2018/07/20	1	21.50	0	0.00	21.55	1	1,309	0.08%
2018/07/18	0	0.00	4	21.56	21.35	-4	1,331	-0.30%
2018/07/17	1	21.40	2	21.40	21.35	-1	1,313	-0.08%
2018/07/16	1	21.00	0	0.00	21.10	1	1,362	0.07%
2018/07/12	1	21.15	0	0.00	21.05	1	1,399	0.07%
2018/07/09	0	0.00	8	20.82	20.75	-8	1,420	-0.56%
2018/07/05	0	0.00	3	20.42	20.25	-3	1,458	-0.21%
2018/06/27	4	20.81	2	20.70	20.70	2	2,499	0.08%
2018/06/26	10	20.60	2	20.55	20.65	8	2,626	0.30%
2018/06/25	0	0.00	2	20.80	20.80	-2	2,618	-0.08%
2018/06/22	1	20.70	0	0.00	20.65	1	2,622	0.04%
2018/06/20	11	20.80	1	20.75	20.75	10	2,617	0.38%
2018/06/14	3	21.32	0	0.00	21.20	3	2,592	0.12%
2018/06/11	0	0.00	2	20.85	20.80	-2	2,497	-0.08%
2018/06/06	2	21.05	0	0.00	20.95	2	2,495	0.08%
2018/06/05	2	21.10	0	0.00	21.00	2	2,482	0.08%
2018/06/04	6	21.15	0	0.00	21.20	6	2,475	0.24%
2018/05/25	2	21.10	0	0.00	21.05	2	2,449	0.08%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/05/03	3	20.85	0	0.00	20.90	3	2,417	0.12%
2018/05/02	0	0.00	2	21.05	21.00	-2	2,425	-0.08%
2018/04/30	1	21.65	0	0.00	21.45	1	2,411	0.04%
2018/04/25	1	21.65	0	0.00	21.55	1	2,426	0.04%
2018/04/24	0	0.00	1	21.50	21.65	-1	2,429	-0.04%
2018/04/20	6.3	22.70	0	0.00	22.40	6.3	2,436	0.26%
2018/04/18	0	0.00	1	22.30	22.20	-1	2,349	-0.04%
2018/04/17	1	21.90	0	0.00	21.85	1	2,361	0.04%
2018/04/16	0	0.00	1	22.65	22.55	-1	2,358	-0.04%
2018/04/12	1	22.60	0	0.00	22.85	1	2,309	0.04%
2018/04/11	1	23.05	0	0.00	23.30	1	2,292	0.04%
2018/04/10	3	23.40	6	23.27	22.80	-3	2,251	-0.13%
2018/04/09	16	24.16	10	23.74	24.40	6	2,110	0.28%
2018/04/03	0	0.00	1	22.45	22.70	-1	1,772	-0.06%
2018/03/31	1	21.80	0	0.00	22.00	1	1,676	0.06%
2018/03/30	1	22.45	0	0.00	22.00	1	1,650	0.06%
2018/03/29	0	0.00	5	21.71	21.60	-5	1,451	-0.34%
2018/03/27	1	20.60	0	0.00	20.65	1	1,464	0.07%
2018/03/21	2	20.80	0	0.00	20.45	2	1,892	0.11%
2018/03/15	5	20.60	5	20.50	20.50	0	1,972	0.00%
2018/02/09	0	20.10	0	0.00	20.05	0	2,838	0.00%
2018/02/06	4	19.90	0	0.00	19.80	4	2,837	0.14%
2018/01/25	0	0.00	1	21.70	21.55	-1	2,995	-0.03%
2018/01/22	6	21.80	0	0.00	21.75	6	3,025	0.20%
2018/01/15	0	0.00	2	22.00	21.95	-2	3,154	-0.06%
2018/01/10	1	22.00	1	22.35	21.90	0	3,220	0.00%
2018/01/09	2	22.30	2	22.23	22.25	0	3,212	0.00%
2018/01/05	0	0.00	0.5	22.35	22.45	-0.5	3,405	-0.01%
2018/01/04	0	0.00	3	22.40	22.40	-3	3,402	-0.09%