中興電 (1513)-永豐金-市政券商分點個股進出

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
178.5
漲跌
▼3.0
漲幅
-1.65%
成交量
25,371張
產業
上市電機機械類股
1274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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	54.4	180.13	81.1	178.78	178.50	-26.7	52,072	-0.05%
2024/05/02	149.5	183.61	169.2	182.60	181.50	-19.7	51,753	-0.04%	大買/大賣/
2024/04/30	103.7	184.50	134.9	182.33	184.00	-31.2	51,643	-0.06%	大買/大賣/
2024/04/29	124.7	185.85	151.4	186.45	186.00	-26.7	51,533	-0.05%	大買/大賣/
2024/04/26	35.3	190.83	48.3	189.52	188.50	-13	51,334	-0.03%
2024/04/25	82.8	191.89	72	191.23	191.00	10.8	51,103	0.02%
2024/04/24	159.9	192.62	168.2	192.35	194.50	-8.3	50,876	-0.02%	大買/大賣/
2024/04/23	115.5	188.62	113.1	187.86	188.50	2.4	50,409	0.00%	大買/大賣/
2024/04/22	228.5	194.68	231	194.22	185.00	-2.4	49,867	0.00%	大買/大賣/
2024/04/19	175.4	198.53	178.3	198.04	197.50	-2.9	49,722	-0.01%	大買/大賣/
2024/04/18	374	208.04	563.3	208.15	203.50	-189.4	48,651	-0.39%	大買/大賣/鉅額交易
2024/04/17	378	205.95	413.6	205.89	209.50	-35.7	47,241	-0.08%	大買/大賣/
2024/04/16	333.2	193.31	351.1	193.19	190.50	-17.9	46,063	-0.04%	大買/大賣/
2024/04/15	655	206.58	381.1	206.81	203.00	273.9	45,031	0.61%	大買/大賣/鉅額交易
2024/04/12	457.2	206.83	389.4	204.81	212.00	67.8	43,106	0.16%	大買/大賣/
2024/04/11	224.1	188.40	320.1	190.97	193.00	-96	41,192	-0.23%	大買/大賣/
2024/04/10	248.5	182.91	221.5	182.90	183.00	27	39,715	0.07%	大買/大賣/
2024/04/09	205.3	186.01	176.7	185.67	185.00	28.6	38,905	0.07%	大買/大賣/
2024/04/08	129.8	180.23	110.3	180.69	182.00	19.5	37,888	0.05%	大買/大賣/
2024/04/03	14.5	178.01	11	178.18	178.50	3.5	37,537	0.01%
2024/04/02	30.1	179.56	26.5	178.86	178.50	3.6	37,896	0.01%
2024/04/01	47.9	179.81	38.9	179.03	177.50	9	37,647	0.02%
2024/03/29	54.8	177.96	103	177.27	179.50	-48.2	37,363	-0.13%	大賣/
2024/03/28	95	178.88	213.1	178.36	177.00	-118.1	37,041	-0.32%	大賣/鉅額交易
2024/03/27	281.6	183.67	210.9	180.03	176.00	70.7	36,624	0.19%	大買/大賣/
2024/03/26	301.5	192.81	234	191.54	187.00	67.6	35,782	0.19%	大買/大賣/
2024/03/25	101	186.32	144	185.70	185.00	-42.9	34,312	-0.13%	大買/大賣/
2024/03/22	85.6	181.54	149.3	179.47	177.50	-63.7	33,672	-0.19%	大賣/
2024/03/21	130.2	183.04	107.4	182.72	181.50	22.8	33,132	0.07%	大買/大賣/
2024/03/20	78.2	178.74	60.3	178.30	177.00	17.9	32,525	0.06%
2024/03/19	171.7	181.84	115.2	181.18	180.00	56.5	32,176	0.18%	大買/大賣/
2024/03/18	174.9	177.93	246.5	177.17	178.50	-71.7	31,332	-0.23%	大買/大賣/
2024/03/15	224.1	169.44	182.3	171.50	169.50	41.8	30,161	0.14%	大買/大賣/
2024/03/14	285.8	170.48	250.7	171.33	173.00	35.1	29,428	0.12%	大買/大賣/
2024/03/13	254.3	176.86	219.5	176.43	173.50	34.8	28,573	0.12%	大買/大賣/
2024/03/12	253.9	169.23	256.1	170.10	170.00	-2.1	27,673	-0.01%	大買/大賣/
2024/03/11	31.6	163.33	33.2	164.29	164.50	-1.5	27,174	-0.01%
2024/03/08	180.9	164.98	159.1	164.09	161.50	21.9	27,954	0.08%	大買/大賣/
2024/03/07	185.4	171.08	162.6	169.59	171.00	22.8	27,655	0.08%	大買/大賣/
2024/03/06	140.4	173.01	213.4	171.23	174.00	-73	27,315	-0.27%	大買/大賣/
2024/03/05	154.7	171.47	103.7	171.09	169.00	51	26,916	0.19%	大買/大賣/
2024/03/04	110.4	168.89	109.6	168.06	167.00	0.7	26,085	0.00%	大買/大賣/
2024/03/01	275.1	172.64	238.3	174.83	171.00	36.8	25,637	0.14%	大買/大賣/
2024/02/29	262.6	165.52	315.6	167.58	171.00	-53	25,071	-0.21%	大買/大賣/
2024/02/27	170.5	156.68	141.3	156.17	155.50	29.2	24,554	0.12%	大買/大賣/
2024/02/26	185.1	153.30	201.7	154.10	153.00	-16.6	23,116	-0.07%	大買/大賣/
2024/02/23	178.6	141.87	242	141.40	143.00	-63.4	21,278	-0.30%	大買/大賣/
2024/02/22	73.2	133.66	81.4	133.57	133.50	-8.2	20,025	-0.04%
2024/02/21	91.1	133.01	115.6	132.12	132.50	-24.5	19,435	-0.13%	大賣/
2024/02/20	40.1	128.49	84.8	127.67	128.00	-44.7	18,717	-0.24%
2024/02/19	120.2	131.94	97	131.83	129.50	23.2	18,222	0.13%	大買/
2024/02/16	38.5	126.87	76	127.35	129.00	-37.4	17,327	-0.22%
2024/02/15	11.6	120.93	16	120.75	120.50	-4.4	16,675	-0.03%
2024/02/05	16	123.27	13.5	123.26	122.50	2.5	16,458	0.02%
2024/02/02	41.2	127.73	37.7	127.15	124.50	3.5	16,382	0.02%
2024/02/01	23.4	122.72	56.9	123.06	126.00	-33.5	15,842	-0.21%
2024/01/31	11.7	118.09	11.7	119.18	119.50	0	15,471	0.00%
2024/01/30	24.1	119.71	12	120.88	118.50	12.1	15,427	0.08%
2024/01/29	6.4	119.84	8.3	120.30	120.50	-1.9	15,401	-0.01%
2024/01/26	7.3	118.79	6	118.67	119.00	1.3	15,358	0.01%
2024/01/25	8.4	118.96	6	118.51	118.00	2.4	15,376	0.02%
2024/01/24	11.3	120.27	34.6	120.10	119.50	-23.3	15,377	-0.15%
2024/01/23	30	120.60	41.3	120.87	120.50	-11.3	15,353	-0.07%
2024/01/22	18	117.81	84.3	117.92	118.50	-66.2	15,229	-0.43%
2024/01/19	15.9	115.64	6.4	116.00	115.50	9.5	15,158	0.06%
2024/01/18	33.1	115.39	3.4	115.55	115.50	29.8	15,123	0.20%
2024/01/17	29.3	116.67	9.5	116.01	115.00	19.8	15,100	0.13%
2024/01/16	27.4	119.49	27.5	118.91	118.50	-0.1	15,014	0.00%
2024/01/15	144.6	122.37	81.4	123.52	121.50	63.2	14,985	0.42%	大買/
2024/01/12	29.1	121.02	34.3	120.98	120.50	-5.2	14,450	-0.04%
2024/01/11	16.2	119.09	15.1	119.24	119.00	1.1	14,280	0.01%
2024/01/10	11.1	119.10	24.1	120.06	119.50	-13	14,256	-0.09%
2024/01/09	22.3	119.12	26.2	120.04	120.00	-3.9	14,231	-0.03%
2024/01/08	32.1	118.85	21.3	119.17	118.00	10.8	14,041	0.08%
2024/01/05	5	118.40	14.1	119.07	119.50	-9	13,983	-0.06%
2024/01/04	24.4	118.31	16	118.38	118.50	8.4	13,953	0.06%
2024/01/03	30.5	118.71	19.1	119.32	120.00	11.3	13,844	0.08%
2024/01/02	12.5	118.48	29.3	118.48	119.00	-16.8	13,740	-0.12%
2023/12/29	145.8	116.32	222.1	115.22	116.50	-76.2	13,628	-0.56%	大買/大賣/
2023/12/28	103	121.16	107.7	119.54	119.00	-4.7	13,402	-0.04%	大買/大賣/
2023/12/27	40.2	116.29	28.9	116.07	116.00	11.3	13,064	0.09%
2023/12/26	12.2	116.50	3.1	116.36	116.50	9.1	13,137	0.07%
2023/12/25	35.2	117.66	9.1	118.50	117.50	26.1	13,135	0.20%
2023/12/22	5.4	116.38	2	117.50	116.00	3.4	13,138	0.03%
2023/12/21	22	115.78	20.4	115.84	115.00	1.6	13,158	0.01%
2023/12/20	8.1	117.38	6	117.25	117.50	2.1	13,256	0.02%
2023/12/19	26.1	117.22	19.8	117.72	117.00	6.2	13,432	0.05%
2023/12/18	24.3	120.93	17.1	120.68	120.50	7.2	13,267	0.05%
2023/12/15	43.9	123.81	27	122.26	122.00	16.9	13,270	0.13%
2023/12/14	20	125.04	8.4	124.70	125.00	11.6	12,954	0.09%
2023/12/13	38.3	125.92	37.3	124.56	124.50	1.1	12,770	0.01%
2023/12/12	20.2	125.36	11	125.86	125.00	9.2	12,593	0.07%
2023/12/11	22.4	125.00	22.3	124.98	126.00	0.2	12,486	0.00%
2023/12/08	109.6	126.26	64.2	126.75	126.00	45.4	12,323	0.37%	大買/
2023/12/07	140.6	130.23	190.8	130.37	126.50	-50.2	12,095	-0.42%	大買/大賣/
2023/12/06	112.5	128.30	59	128.76	126.50	53.4	11,279	0.47%	大買/
2023/12/05	101.3	128.45	69.3	129.74	129.50	32	10,637	0.30%	大買/
2023/12/04	37.3	124.12	51.6	124.31	126.50	-14.3	9,665	-0.15%
2023/12/01	33.5	121.36	19.5	122.29	120.50	14.1	9,186	0.15%
2023/11/30	15.5	121.95	33.5	122.45	121.50	-18	8,955	-0.20%
2023/11/29	43.8	122.04	24.1	121.33	121.00	19.7	8,700	0.23%
2023/11/28	77.3	122.95	78.6	122.39	124.00	-1.3	8,670	-0.02%
2023/11/27	166.8	122.20	120.3	121.15	119.00	46.5	8,074	0.58%	大買/大賣/
2023/11/24	52.1	113.66	74.2	114.72	117.00	-22	7,031	-0.31%
2023/11/22	4.2	102.53	5.2	103.18	102.50	-0.9	6,087	-0.02%
2023/11/21	5.1	102.51	4	102.50	102.50	1.1	6,262	0.02%
2023/11/20	4.6	102.73	0	0.00	102.50	4.6	6,700	0.07%
2023/11/17	2.2	103.32	7.2	103.65	104.00	-5	6,811	-0.07%
2023/11/16	4.1	103.00	3	103.50	103.00	1.1	7,063	0.02%
2023/11/15	7.1	103.35	4.1	103.49	103.50	3	7,245	0.04%
2023/11/14	0	101.17	2.1	101.76	102.00	-2.1	7,559	-0.03%
2023/11/13	12.4	101.46	1.4	101.26	101.00	11.1	7,712	0.14%
2023/11/10	2.4	99.59	18.7	101.92	102.50	-16.2	7,809	-0.21%
2023/11/09	10.3	99.76	2	100.05	99.30	8.3	7,914	0.10%
2023/11/08	3.1	101.17	2	101.75	100.50	1.1	8,173	0.01%
2023/11/07	6.2	102.23	15.1	101.60	102.50	-8.9	8,286	-0.11%
2023/11/06	5	101.10	62.5	100.56	100.50	-57.5	8,595	-0.67%
2023/11/03	2.6	97.59	3	97.60	98.30	-0.4	8,862	0.00%
2023/11/02	1.3	96.23	4.1	96.03	96.50	-2.8	9,014	-0.03%
2023/11/01	6.4	93.71	9.5	94.46	94.50	-3.1	9,171	-0.03%
2023/10/31	55.1	94.17	12	94.79	93.20	43.1	9,418	0.46%
2023/10/30	11.7	98.34	3.1	98.37	97.60	8.7	9,597	0.09%
2023/10/27	7.2	99.85	1.3	100.76	99.10	5.9	10,035	0.06%
2023/10/26	2	100.25	1	100.00	100.00	1	10,689	0.01%
2023/10/24	1	99.71	1.2	101.40	100.00	-0.1	11,195	0.00%
2023/10/23	7.2	99.38	18.3	99.88	99.90	-11.1	11,515	-0.10%
2023/10/20	6.4	95.42	96.4	95.26	96.20	-89.9	12,125	-0.74%
2023/10/19	1.6	98.49	3.1	98.12	98.10	-1.5	12,985	-0.01%
2023/10/18	16.3	99.67	0	0.00	99.00	16.3	15,240	0.11%
2023/10/17	1.4	100.40	1	104.00	100.00	0.4	15,255	0.00%
2023/10/16	0	102.00	1	102.50	102.50	-1	15,299	-0.01%
2023/10/13	7.3	103.00	0	0.00	102.50	7.3	15,899	0.05%
2023/10/12	0.2	106.00	2	105.50	106.00	-1.8	16,830	-0.01%
2023/10/11	2	105.50	2	107.50	105.00	0	17,571	0.00%
2023/10/06	1	106.50	0	0.00	106.50	1	17,839	0.01%
2023/10/05	0.1	108.50	2.3	107.78	108.00	-2.2	18,353	-0.01%
2023/10/04	61	106.18	2	106.00	106.00	59	18,485	0.32%
2023/10/03	0	0.00	5.5	109.75	107.50	-5.5	18,637	-0.03%
2023/10/02	0	0.00	6.2	107.95	109.00	-6.2	18,658	-0.03%
2023/09/28	0	0.00	4	107.00	107.50	-4	18,760	-0.02%
2023/09/27	3	106.17	1	107.50	106.00	2	18,958	0.01%
2023/09/26	2.2	105.81	12	106.54	106.50	-9.8	19,279	-0.05%
2023/09/25	56.1	104.74	18.2	106.23	106.50	37.9	19,535	0.19%
2023/09/22	12	102.75	56.2	100.86	102.00	-44.2	19,807	-0.22%
2023/09/21	2.2	98.77	5	98.78	98.70	-2.8	19,786	-0.01%
2023/09/20	8.2	100.22	4	101.75	100.50	4.2	20,212	0.02%
2023/09/19	4	101.75	1	102.50	101.00	3	21,159	0.01%
2023/09/18	1	102.00	10	101.90	101.50	-9	21,570	-0.04%
2023/09/15	7	103.00	3	103.17	103.50	4	21,917	0.02%
2023/09/14	0	0.00	9	103.95	104.00	-9	22,855	-0.04%
2023/09/13	4	102.25	1	102.50	103.00	3	24,493	0.01%
2023/09/12	4	102.63	68	103.60	104.00	-64	25,234	-0.25%
2023/09/11	5	105.10	56.5	107.81	103.50	-51.5	25,422	-0.20%
2023/09/08	3.1	106.84	13.5	107.09	107.00	-10.4	25,417	-0.04%
2023/09/07	8	108.63	0.4	110.50	108.50	7.6	25,460	0.03%
2023/09/06	1	110.50	1.6	111.76	110.50	-0.6	25,598	0.00%
2023/09/05	3.1	110.52	2	111.00	110.50	1.1	25,749	0.00%
2023/09/04	2	110.00	2	110.50	110.50	0	26,296	0.00%
2023/09/01	7.5	112.13	6	115.08	111.50	1.5	26,383	0.01%
2023/08/31	0	0.00	0.1	113.00	113.50	-0.1	26,307	0.00%
2023/08/30	1	112.50	1	114.50	112.50	0	26,707	0.00%
2023/08/29	0	0.00	3	112.00	113.50	-3	27,595	-0.01%
2023/08/28	5.1	112.23	4.1	112.64	112.00	1	27,759	0.00%
2023/08/25	15	114.03	32.2	114.44	113.50	-17.2	28,023	-0.06%
2023/08/24	2	113.00	11	115.14	115.00	-9	28,049	-0.03%
2023/08/23	0.1	110.46	1	110.00	110.00	-0.9	27,866	0.00%
2023/08/22	26.4	110.70	1	114.50	110.00	25.4	28,028	0.09%
2023/08/21	1	113.00	13	114.73	113.50	-12	28,267	-0.04%
2023/08/18	9.4	113.21	18.7	113.81	113.00	-9.3	28,524	-0.03%
2023/08/17	14.3	109.65	10.2	109.32	110.00	4.1	29,040	0.01%
2023/08/16	8.2	109.45	3.2	110.21	110.50	4.9	30,136	0.02%
2023/08/15	8.5	111.65	6.1	111.43	111.50	2.5	30,547	0.01%
2023/08/14	17.8	109.18	5	109.90	108.50	12.8	30,904	0.04%
2023/08/11	3	114.50	3	115.83	114.50	0	30,741	0.00%
2023/08/10	17	114.41	15.2	113.93	114.00	1.8	30,744	0.01%
2023/08/09	12	117.54	33.2	117.11	116.00	-21.2	30,557	-0.07%
2023/08/08	3	114.83	2.1	115.06	115.00	0.9	30,456	0.00%
2023/08/07	8.1	114.82	13.1	115.69	116.50	-5	30,508	-0.02%
2023/08/04	12	114.87	18.2	115.58	116.00	-6.2	30,557	-0.02%
2023/08/02	25.5	113.12	17.3	113.14	110.50	8.2	30,912	0.03%
2023/08/01	61.7	116.04	48	114.00	114.00	13.7	31,242	0.04%
2023/07/31	36	118.20	34.9	118.01	117.00	1.2	31,031	0.00%
2023/07/28	9.7	112.07	9.8	112.26	112.50	-0.1	30,730	0.00%
2023/07/27	26.2	110.44	13.1	110.62	110.50	13.1	30,849	0.04%
2023/07/26	23.2	109.11	15.6	108.25	108.00	7.6	31,164	0.02%
2023/07/25	36.1	110.98	29	110.24	111.50	7.1	30,943	0.02%
2023/07/24	49.5	108.51	11.3	109.40	106.00	38.2	30,413	0.13%
2023/07/21	144.9	110.04	119.4	108.60	112.50	25.5	29,560	0.09%	大買/大賣/
2023/07/20	2.4	110.50	1.1	110.50	110.50	1.3	27,579	0.00%
2023/07/19	5.8	122.50	0.2	122.50	122.50	5.6	27,680	0.02%
2023/07/18	51.3	137.41	43.3	136.81	136.00	8	27,923	0.03%
2023/07/17	23.1	142.32	44.4	142.49	141.00	-21.3	27,568	-0.08%
2023/07/14	11.2	136.93	25.6	137.24	137.50	-14.4	26,769	-0.05%
2023/07/13	14.2	134.03	6	134.08	134.00	8.2	26,358	0.03%
2023/07/12	31	136.42	8.2	135.61	135.00	22.8	26,624	0.09%
2023/07/11	10	132.80	9.2	133.17	132.50	0.9	26,629	0.00%
2023/07/10	33.1	131.55	4.4	131.55	131.50	28.7	27,644	0.10%
2023/07/07	6.2	129.50	1	129.01	129.50	5.1	29,020	0.02%
2023/07/06	1.8	131.49	1	132.00	131.00	0.8	30,136	0.00%
2023/07/05	30.6	131.27	5	131.40	130.50	25.6	30,694	0.08%
2023/07/04	41.2	136.63	35.5	134.74	134.50	5.7	30,911	0.02%
2023/07/03	28.4	138.07	24.4	137.33	138.00	4	30,585	0.01%
2023/06/30	36.1	133.81	31.5	136.05	137.00	4.7	30,420	0.02%
2023/06/29	1.3	130.16	7.3	130.56	132.00	-6.1	30,058	-0.02%
2023/06/28	79.2	130.79	22.1	130.05	129.00	57.1	29,950	0.19%
2023/06/27	44.3	135.69	24.9	133.94	132.00	19.4	29,588	0.07%
2023/06/26	16.5	133.37	21.5	133.25	133.50	-5	28,728	-0.02%
2023/06/21	11.3	131.44	5.1	131.37	132.50	6.1	28,415	0.02%
2023/06/20	23.5	133.12	32.5	133.11	132.00	-9.1	28,198	-0.03%
2023/06/19	139.5	129.88	101.1	129.58	128.50	38.4	27,496	0.14%	大買/大賣/
2023/06/16	10	122.50	141.1	126.56	128.00	-131.1	26,242	-0.50%	大賣/鉅額交易
2023/06/15	10.3	114.78	9.2	115.03	116.50	1.1	25,876	0.00%
2023/06/14	0.4	113.13	1	112.00	112.50	-0.6	25,834	0.00%
2023/06/13	1.1	112.07	6	112.33	113.00	-4.9	26,087	-0.02%
2023/06/12	6.3	112.50	7	111.93	112.00	-0.7	26,193	0.00%
2023/06/09	9.1	115.05	3.2	114.68	114.50	6	26,243	0.02%
2023/06/08	27	117.80	19.3	118.73	115.50	7.7	26,403	0.03%
2023/06/07	3.1	114.84	7.4	114.57	115.50	-4.3	26,307	-0.02%
2023/06/06	5.3	114.09	6.5	113.79	113.50	-1.2	26,795	0.00%
2023/06/05	12.1	116.94	12	116.63	115.00	0.1	27,143	0.00%
2023/06/02	13.6	119.01	16	118.47	117.00	-2.5	27,268	-0.01%
2023/06/01	5.3	114.69	10	115.00	113.50	-4.7	26,580	-0.02%
2023/05/31	6.4	114.37	104	114.99	114.50	-97.7	26,685	-0.37%	大賣/
2023/05/30	47.2	111.58	0.1	113.00	112.00	47.2	26,711	0.18%
2023/05/29	4.5	113.68	41	115.45	113.50	-36.5	26,795	-0.14%
2023/05/26	48.3	111.17	3.2	111.66	112.00	45	26,934	0.17%
2023/05/25	13	114.08	46	115.57	112.50	-33	27,119	-0.12%
2023/05/24	15.1	111.57	3	111.51	112.50	12	27,238	0.04%
2023/05/23	24.2	115.43	17.3	115.90	114.00	6.9	27,844	0.02%
2023/05/22	23.4	116.98	46.6	115.69	117.00	-23.3	27,613	-0.08%
2023/05/19	22.1	109.75	18.9	109.92	109.00	3.3	27,075	0.01%
2023/05/18	7.6	108.18	26.5	108.22	108.00	-18.9	27,176	-0.07%
2023/05/17	3	105.33	8	106.44	105.00	-5	28,152	-0.02%
2023/05/16	2.2	104.80	3	105.33	105.00	-0.9	28,366	0.00%
2023/05/15	4.1	103.88	3.3	104.52	104.50	0.8	28,463	0.00%
2023/05/12	16.4	102.35	12.1	101.71	104.50	4.3	28,779	0.01%
2023/05/11	16.4	102.35	12.1	101.71	101.00	4.3	29,244	0.01%
2023/05/10	3.2	103.88	6	105.25	106.00	-2.9	29,307	-0.01%
2023/05/09	73.4	105.33	24	105.83	103.50	49.4	29,207	0.17%
2023/05/08	17	110.29	26.5	110.25	110.50	-9.5	28,694	-0.03%
2023/05/05	6	107.33	1	108.00	108.00	5	28,409	0.02%
2023/05/04	5	108.30	11.1	108.27	109.50	-6.1	28,632	-0.02%
2023/05/03	9.8	104.60	1.3	107.38	105.50	8.5	28,745	0.03%
2023/05/02	57.1	106.64	49	107.05	108.00	8.1	29,213	0.03%
2023/04/28	19.1	101.06	0.4	102.00	101.50	18.7	29,050	0.06%
2023/04/27	39.5	100.73	1	99.50	101.00	38.5	29,303	0.13%
2023/04/26	11	101.95	10.2	102.56	103.00	0.8	29,210	0.00%
2023/04/25	12	101.92	8.4	103.29	102.50	3.7	29,185	0.01%
2023/04/24	15.1	104.14	15	105.07	105.00	0.1	29,020	0.00%
2023/04/21	18	103.83	34.2	102.91	102.50	-16.2	29,141	-0.06%
2023/04/20	16.5	107.91	6	108.08	105.50	10.5	29,050	0.04%
2023/04/19	121	108.85	4	107.63	108.00	117	29,152	0.40%	大買/鉅額交易
2023/04/18	8	109.63	0.4	108.50	109.00	7.6	29,337	0.03%
2023/04/17	19.2	109.11	71.3	108.66	109.00	-52.1	29,711	-0.18%
2023/04/14	41	106.60	29.1	106.62	105.50	12	30,650	0.04%
2023/04/13	62.3	109.77	49	109.01	108.00	13.3	31,030	0.04%
2023/04/12	70.8	113.51	59.6	114.66	115.00	11.2	29,982	0.04%
2023/04/11	34.4	106.65	143.3	106.79	108.00	-108.9	28,569	-0.38%	大賣/鉅額交易
2023/04/10	133.3	100.10	70.3	99.44	101.50	62.9	27,451	0.23%	大買/
2023/04/07	35.5	97.54	28	97.65	96.80	7.5	27,042	0.03%
2023/04/06	7.4	95.55	4	95.55	95.70	3.4	26,696	0.01%
2023/03/31	4	94.75	1	94.50	94.60	3	26,774	0.01%
2023/03/30	3	95.10	1	95.20	96.00	2	26,767	0.01%
2023/03/29	0.5	95.64	2	95.70	94.70	-1.5	26,888	-0.01%
2023/03/28	32	94.63	9	94.64	94.80	23	27,207	0.08%
2023/03/27	3.1	94.86	4	94.75	94.50	-0.9	27,414	0.00%
2023/03/24	3.1	96.23	8.5	96.09	95.90	-5.4	27,702	-0.02%
2023/03/23	4	96.60	8	96.33	95.90	-4	28,349	-0.01%
2023/03/22	10.1	97.51	2.3	98.42	97.00	7.9	28,665	0.03%
2023/03/21	10.4	99.63	15	99.24	98.50	-4.6	28,670	-0.02%
2023/03/20	6.2	96.72	26.1	98.26	98.80	-20	28,472	-0.07%
2023/03/17	42.1	93.80	19	93.84	94.90	23.1	28,219	0.08%
2023/03/16	10.4	92.91	12.2	92.37	93.20	-1.8	28,177	-0.01%
2023/03/15	12.4	95.07	4.5	96.30	95.00	7.9	28,284	0.03%
2023/03/14	9.4	96.03	5	96.50	94.70	4.4	29,368	0.01%
2023/03/13	9.2	94.40	8	95.38	95.50	1.2	29,706	0.00%
2023/03/10	20	97.13	11.2	96.81	96.90	8.8	30,663	0.03%
2023/03/09	15.6	98.05	25	99.62	100.50	-9.4	30,515	-0.03%
2023/03/08	24	100.00	22.1	100.55	100.50	2	30,102	0.01%
2023/03/07	17.1	98.56	22	98.99	98.50	-4.9	29,772	-0.02%
2023/03/06	5.2	96.52	7	96.71	97.00	-1.8	29,510	-0.01%
2023/03/03	54	96.54	39.1	96.27	94.60	14.9	29,941	0.05%
2023/03/02	18	97.03	16	96.51	96.10	2	29,813	0.01%
2023/03/01	5	95.50	5	96.14	96.50	0	29,532	0.00%
2023/02/24	12	95.74	8.2	95.60	94.90	3.8	29,498	0.01%
2023/02/23	22.3	95.83	20.4	96.29	95.70	1.9	29,418	0.01%
2023/02/22	49.5	94.74	25	94.61	94.20	24.5	29,235	0.08%
2023/02/21	58	95.46	71.5	94.98	96.40	-13.5	29,050	-0.05%
2023/02/20	28	92.02	20	92.04	92.10	8	28,150	0.03%
2023/02/17	19.1	89.44	26.1	89.73	90.70	-7	27,666	-0.03%
2023/02/16	22.6	87.88	13.4	87.94	87.80	9.2	27,018	0.03%
2023/02/15	103.6	87.06	96.2	87.85	86.50	7.5	26,505	0.03%	大買/
2023/02/14	8	84.14	3.1	83.86	84.10	4.9	25,066	0.02%
2023/02/13	4	82.95	7	82.00	83.00	-3	24,737	-0.01%
2023/02/10	30.3	82.88	27.1	82.42	81.90	3.2	24,572	0.01%
2023/02/09	27.4	81.94	51.1	82.07	82.00	-23.8	24,140	-0.10%
2023/02/08	34.1	79.83	18.3	79.40	79.20	15.8	23,532	0.07%
2023/02/07	6.1	79.40	4.1	78.90	79.20	2	23,300	0.01%
2023/02/06	38	78.58	101	78.14	78.40	-63	23,265	-0.27%	大賣/
2023/02/03	68.2	78.52	17.1	78.41	78.10	51.1	23,280	0.22%
2023/02/02	52	80.18	12	80.40	79.80	40	23,012	0.17%
2023/02/01	15	80.75	23	80.83	80.20	-8	22,598	-0.04%
2023/01/31	28	79.42	37	78.62	81.00	-9	22,175	-0.04%
2023/01/30	24	75.27	13	74.73	75.50	11	21,424	0.05%
2023/01/17	3.3	73.15	5.6	72.96	73.10	-2.3	21,062	-0.01%
2023/01/16	9.6	71.27	4.4	71.21	71.60	5.2	20,731	0.03%
2023/01/13	19	70.91	21	70.76	70.60	-2	20,671	-0.01%
2023/01/12	6	71.67	36	71.44	71.20	-30	20,626	-0.15%
2023/01/11	15.1	72.78	12	73.68	72.00	3.1	20,520	0.01%
2023/01/10	22	72.28	22	72.46	72.40	0	20,260	0.00%
2023/01/09	30	72.12	11	72.86	73.20	19	20,082	0.09%
2023/01/06	2.1	71.57	29	70.98	72.70	-26.9	19,803	-0.14%
2023/01/05	38.6	72.73	358	72.95	71.90	-319.4	19,569	-1.63%	大賣/鉅額交易
2023/01/04	355.8	74.01	42.3	74.30	74.00	313.5	18,947	1.65%	大買/鉅額交易
2023/01/03	262.2	71.73	274.2	71.59	72.10	-12	17,477	-0.07%	大買/大賣/
2022/12/30	0.2	67.80	1.2	67.50	67.20	-1	16,587	-0.01%
2022/12/29	1.1	66.97	2	65.70	67.00	-0.9	16,476	-0.01%
2022/12/28	4.1	67.79	4	67.20	67.00	0.1	16,418	0.00%
2022/12/27	16.1	67.36	19.1	67.97	67.40	-3	16,377	-0.02%
2022/12/26	8.1	66.80	10.1	66.88	66.50	-2	16,059	-0.01%
2022/12/23	14	66.04	7	66.01	66.00	7	16,020	0.04%
2022/12/22	5	66.70	5	66.04	65.90	0	15,969	0.00%
2022/12/21	1	65.60	1	66.00	65.50	0	15,986	0.00%
2022/12/20	11	65.67	9	64.23	64.00	2	15,893	0.01%
2022/12/19	18	66.69	26	65.82	66.00	-8	15,688	-0.05%
2022/12/16	24.1	67.90	15	68.31	68.30	9.1	15,539	0.06%
2022/12/15	53	67.64	73.1	67.63	68.50	-20.1	15,149	-0.13%
2022/12/14	14.6	64.79	20.3	65.34	66.50	-5.8	14,477	-0.04%
2022/12/13	10.1	64.60	10	65.20	63.60	0.1	14,285	0.00%
2022/12/12	10	64.30	9	64.64	64.00	1	14,425	0.01%
2022/12/09	11.6	64.01	9.1	63.66	63.70	2.4	14,465	0.02%
2022/12/08	10.2	63.10	11.2	63.14	63.10	-1	14,355	-0.01%
2022/12/07	22.1	63.51	12	64.14	62.80	10.1	14,172	0.07%
2022/12/06	34.1	65.43	18.3	65.81	64.50	15.8	13,764	0.11%
2022/12/05	45.3	65.02	43.1	65.37	64.80	2.2	12,633	0.02%
2022/12/02	11	61.80	129.7	63.97	65.20	-118.7	12,341	-0.96%	大賣/鉅額交易
2022/12/01	1.1	59.58	3	60.53	59.30	-1.9	11,167	-0.02%
2022/11/30	6	58.53	4	57.98	58.90	2	11,006	0.02%
2022/11/29	6	58.17	1	57.90	57.90	5	10,836	0.05%
2022/11/28	4.1	57.39	5	57.92	58.50	-0.9	10,752	-0.01%
2022/11/25	15	57.73	23	58.23	57.20	-8	10,536	-0.08%
2022/11/24	1	56.00	2	55.80	55.80	-1	10,090	-0.01%
2022/11/23	53	54.89	4	54.95	54.60	49	10,199	0.48%
2022/11/22	8.1	55.56	8.2	55.11	55.10	-0.1	10,247	0.00%
2022/11/21	2.1	55.81	5	55.80	55.70	-2.9	10,152	-0.03%
2022/11/18	9	54.51	25	54.89	54.20	-16	10,005	-0.16%
2022/11/17	20	53.46	12	53.87	55.40	8	9,856	0.08%
2022/11/16	5	52.24	2	52.40	52.20	3	9,646	0.03%
2022/11/15	12	53.21	0.2	53.20	53.20	11.8	9,931	0.12%
2022/11/14	2	52.60	9.4	52.37	52.50	-7.3	10,096	-0.07%
2022/11/11	36.1	52.53	1	51.90	51.70	35.1	10,244	0.34%
2022/11/10	17	51.88	1.2	52.14	51.80	15.9	10,364	0.15%
2022/11/09	5.1	53.10	5	53.16	53.10	0.1	10,932	0.00%
2022/11/08	2	53.25	2	53.70	52.90	0	11,144	0.00%
2022/11/07	4.1	53.53	5	52.84	53.50	-0.9	11,328	-0.01%
2022/11/04	23.1	52.90	45	52.81	53.00	-21.9	11,785	-0.19%
2022/11/03	12.1	51.88	2	52.06	52.80	10.1	12,344	0.08%
2022/11/02	16	51.95	1	51.70	52.20	15	12,540	0.12%
2022/11/01	5	51.33	32.3	52.22	52.40	-27.3	12,539	-0.22%
2022/10/31	2	49.55	1	49.25	49.40	1	12,488	0.01%
2022/10/28	1.2	49.90	6	49.80	49.05	-4.8	12,647	-0.04%
2022/10/27	10.1	50.55	7	50.83	50.70	3.1	12,840	0.02%
2022/10/26	5	50.16	4	50.75	50.00	1	13,071	0.01%
2022/10/25	2	51.15	13	50.76	51.10	-11	13,337	-0.08%
2022/10/24	8	52.26	1	53.50	52.00	7	14,101	0.05%
2022/10/21	2	52.60	5	52.60	52.10	-3	14,806	-0.02%
2022/10/20	15	53.23	4	53.05	52.80	11	14,905	0.07%
2022/10/19	6	54.35	21	54.92	54.20	-15	14,966	-0.10%
2022/10/18	2.1	54.05	0	0.00	54.40	2.1	15,164	0.01%
2022/10/17	5.2	53.75	0	0.00	54.50	5.2	15,381	0.03%
2022/10/14	0	0.00	2	56.15	55.40	-2	15,541	-0.01%
2022/10/13	13.4	54.27	30	54.63	53.20	-16.6	15,544	-0.11%
2022/10/12	17.2	55.51	4	55.65	56.10	13.2	15,480	0.09%
2022/10/11	4.1	55.94	1	56.40	56.40	3.1	15,523	0.02%
2022/10/07	20.2	57.27	5	57.42	57.10	15.2	15,900	0.10%
2022/10/06	1	57.50	0	0.00	57.50	1	16,073	0.01%
2022/10/05	7	57.89	2	57.71	57.00	5	16,339	0.03%
2022/10/04	13	56.95	10	58.00	57.20	3	16,400	0.02%
2022/10/03	6	56.20	0	0.00	56.20	6	16,561	0.04%
2022/09/30	7	56.56	4	56.18	56.90	3	16,874	0.02%
2022/09/29	13.2	58.27	30	57.47	57.00	-16.8	17,211	-0.10%
2022/09/28	38.3	58.19	4	58.04	57.60	34.3	17,426	0.20%
2022/09/27	37.2	60.77	6	60.23	60.90	31.2	17,803	0.18%
2022/09/26	24.1	61.15	40	61.67	60.60	-15.9	18,300	-0.09%
2022/09/23	12	65.18	0.3	64.20	63.80	11.7	19,012	0.06%
2022/09/22	5	65.74	7	66.07	66.60	-2	19,281	-0.01%
2022/09/21	5.3	66.43	2	66.60	65.40	3.3	19,677	0.02%
2022/09/20	7	65.93	12.2	65.85	66.30	-5.2	20,980	-0.02%
2022/09/19	22.1	66.28	27.1	67.04	64.20	-5	21,765	-0.02%
2022/09/16	23.3	64.97	6	66.60	64.50	17.3	21,976	0.08%
2022/09/15	0	0.00	0.3	66.50	66.00	-0.3	21,874	0.00%
2022/09/14	14.2	65.89	2	65.70	65.80	12.2	21,968	0.06%
2022/09/13	3	66.40	0	66.10	66.10	3	21,968	0.01%
2022/09/12	6	66.17	48	66.19	66.00	-42	21,911	-0.19%
2022/09/08	8	66.28	11.1	66.43	66.90	-3.1	21,750	-0.01%
2022/09/07	3	63.80	8	64.50	63.80	-5	21,449	-0.02%
2022/09/06	6	63.73	4.5	63.90	63.50	1.5	21,508	0.01%
2022/09/05	3.3	65.47	3	65.00	65.20	0.3	21,382	0.00%
2022/09/02	7.6	64.71	1	65.20	64.80	6.6	21,343	0.03%
2022/09/01	0	65.90	4	65.80	65.80	-4	21,248	-0.02%
2022/08/31	53	66.60	1	66.40	66.20	52	21,323	0.24%
2022/08/30	37	66.02	36.2	65.91	66.30	0.8	21,126	0.00%
2022/08/29	0.1	64.50	5	64.04	64.40	-4.9	20,859	-0.02%
2022/08/26	15	64.91	5	64.40	64.20	10	20,704	0.05%
2022/08/25	9	65.43	4	65.08	65.00	5	20,571	0.02%
2022/08/24	39	65.21	35	65.70	65.40	4	20,454	0.02%
2022/08/23	2	65.30	1	65.80	65.80	1	20,401	0.00%
2022/08/22	23.1	65.56	24	65.99	65.00	-0.9	20,372	0.00%
2022/08/19	1	63.90	0	0.00	63.70	1	19,978	0.01%
2022/08/18	16	62.51	21	63.19	64.00	-5	19,698	-0.03%
2022/08/17	5	61.70	2	62.40	62.00	3	19,495	0.02%
2022/08/16	30	63.67	41	62.86	62.10	-11	19,317	-0.06%
2022/08/15	13	63.98	13	64.25	64.70	0	18,711	0.00%
2022/08/12	20	62.80	31	63.02	63.10	-11	18,500	-0.06%
2022/08/11	41	61.68	13	62.52	62.90	28	18,272	0.15%
2022/08/10	16	61.10	20	61.13	61.50	-4	17,823	-0.02%
2022/08/09	1	59.20	1.3	58.65	58.40	-0.3	17,220	0.00%
2022/08/08	0.2	58.40	4	58.15	58.30	-3.9	17,080	-0.02%
2022/08/05	1	57.70	1.4	57.77	57.70	-0.4	17,148	0.00%
2022/08/04	3.5	57.21	4	56.78	57.30	-0.5	17,228	0.00%
2022/08/03	6	58.00	4	57.65	57.70	2	17,106	0.01%
2022/08/02	2	59.10	3	58.93	58.90	-1	16,927	-0.01%
2022/08/01	1	59.10	12.3	58.82	59.10	-11.3	16,851	-0.07%
2022/07/29	12.2	57.50	34.4	57.79	58.20	-22.2	16,566	-0.13%
2022/07/28	52.9	56.58	60.8	56.45	56.70	-7.9	15,807	-0.05%
2022/07/27	29	53.78	81.5	53.95	54.40	-52.5	15,127	-0.35%
2022/07/26	61.4	53.14	4	53.05	53.40	57.4	15,289	0.38%
2022/07/25	33.4	53.30	23	53.73	52.90	10.4	15,443	0.07%
2022/07/22	2.1	54.71	9	54.89	54.80	-6.9	15,678	-0.04%
2022/07/21	7.3	52.88	14	53.21	53.90	-6.7	15,833	-0.04%
2022/07/20	4	54.90	7	54.94	54.10	-3	16,130	-0.02%
2022/07/19	7	55.03	5.3	54.78	54.60	1.8	16,269	0.01%
2022/07/18	0	0.00	3	54.70	54.60	-3	16,315	-0.02%
2022/07/15	16	54.61	11	54.32	54.00	5	16,492	0.03%
2022/07/14	27.1	55.22	51.1	55.86	56.40	-24	16,753	-0.14%
2022/07/13	114.3	55.95	118	55.73	54.80	-3.8	17,209	-0.02%	大買/大賣/
2022/07/12	4.4	54.39	0	0.00	54.10	4.4	17,341	0.03%
2022/07/11	23.3	55.02	13	54.82	55.00	10.3	18,146	0.06%
2022/07/08	9.3	54.92	9	54.31	54.20	0.3	18,223	0.00%
2022/07/07	14	54.74	15	54.68	55.50	-1	17,929	-0.01%
2022/07/06	12.2	54.58	0	0.00	54.10	12.2	17,590	0.07%
2022/07/05	10.2	55.35	10	55.70	54.70	0.2	17,415	0.00%
2022/07/04	11	54.66	15	55.11	55.60	-4	16,970	-0.02%
2022/07/01	120.3	56.76	121	55.89	55.50	-0.7	16,541	0.00%	大買/大賣/
2022/06/30	10	55.05	8.1	55.18	55.10	1.9	15,706	0.01%
2022/06/29	15	54.45	16	54.81	54.40	-1	15,419	-0.01%
2022/06/28	52	56.17	117	56.55	55.00	-65	15,986	-0.41%	大賣/
2022/06/27	125.3	54.88	144	54.61	54.90	-18.7	14,665	-0.13%	大買/大賣/
2022/06/24	25	52.17	31	52.07	53.80	-6	13,696	-0.04%
2022/06/23	9	49.05	1	49.25	48.95	8	13,228	0.06%
2022/06/22	14	49.30	12	49.22	49.05	2	13,237	0.02%
2022/06/21	0	0.00	2	47.83	48.55	-2	13,481	-0.01%
2022/06/20	3	47.52	4	46.88	46.90	-1	13,750	-0.01%
2022/06/16	8	48.04	1	48.75	47.65	7	14,939	0.05%
2022/06/15	12	49.29	5	48.05	48.05	7	15,203	0.05%
2022/06/14	1	49.05	2	49.30	49.30	-1	15,377	-0.01%
2022/06/13	1	50.10	0.9	50.20	49.95	0.1	16,195	0.00%
2022/06/09	4	51.25	2	51.60	51.10	2	17,198	0.01%
2022/06/06	0	0.00	5	50.40	50.00	-5	17,158	-0.03%
2022/06/02	4	50.23	4	50.43	50.20	0	17,196	0.00%
2022/06/01	12	50.68	5	50.74	50.80	7	17,172	0.04%
2022/05/31	0	51.00	2	51.25	51.50	-2	17,112	-0.01%
2022/05/30	2	51.80	0	0.00	51.90	2	17,036	0.01%
2022/05/27	1	49.70	0	0.00	49.80	1	16,810	0.01%
2022/05/26	0	49.50	3	49.93	49.40	-3	16,750	-0.02%
2022/05/25	1	49.60	0	0.00	49.50	1	16,661	0.01%
2022/05/24	2	49.33	3	49.02	49.00	-1	16,638	-0.01%
2022/05/18	4	49.70	4	50.03	49.45	0	16,350	0.00%
2022/05/16	0	0.00	1	49.20	49.45	-1	16,202	-0.01%
2022/05/13	14	48.44	12	48.76	48.75	2	16,067	0.01%
2022/05/12	1	47.85	0.1	47.90	46.35	0.9	15,880	0.01%
2022/05/10	2	49.78	2	50.00	49.50	0	15,557	0.00%
2022/05/09	17	49.74	8	50.14	50.00	9	15,465	0.06%
2022/05/06	3	52.40	1	52.30	51.80	2	15,251	0.01%
2022/05/04	1	51.80	1	52.50	52.60	0	15,094	0.00%
2022/05/03	26.1	52.65	9	52.62	52.50	17.1	14,998	0.11%
2022/04/29	13	54.16	4	54.90	54.40	9	14,716	0.06%
2022/04/28	15	57.28	6	55.88	55.60	9	14,435	0.06%
2022/04/27	14	56.03	8	57.05	57.00	6	13,926	0.04%
2022/04/26	37	56.07	54	56.60	56.40	-17	13,487	-0.13%
2022/04/25	59	54.48	8	54.61	54.10	51	12,923	0.39%
2022/04/22	0	56.30	1	55.70	56.50	-1	12,677	-0.01%
2022/04/21	7	56.79	8	56.18	56.30	-1	12,534	-0.01%
2022/04/20	8	57.74	44	57.89	57.60	-36	12,214	-0.29%
2022/04/19	19	56.84	45	57.20	57.30	-26	11,523	-0.23%
2022/04/18	48	55.23	56	55.19	55.30	-8	10,878	-0.07%
2022/04/15	16	55.98	64	56.43	55.60	-48	10,439	-0.46%
2022/04/14	11	55.05	6	55.13	55.50	5	9,471	0.05%
2022/04/13	1	52.80	0	0.00	52.90	1	9,118	0.01%
2022/04/12	3	52.77	4	52.95	52.80	-1	9,096	-0.01%
2022/04/11	3	53.53	2.3	53.63	53.60	0.7	8,999	0.01%
2022/04/08	1	52.90	1	52.80	52.90	0	8,831	0.00%
2022/04/07	16.2	52.12	21	51.69	51.60	-4.9	8,700	-0.06%
2022/04/06	2.2	53.58	18.5	53.43	53.90	-16.4	8,537	-0.19%
2022/04/01	1	53.60	1	54.20	54.00	0	8,419	0.00%
2022/03/31	89.5	55.35	49	55.27	54.70	40.5	8,231	0.49%
2022/03/30	3	53.77	11	54.26	54.30	-8	7,199	-0.11%
2022/03/29	20	53.97	22	54.20	54.00	-2	7,173	-0.03%
2022/03/28	33	53.92	47	54.47	54.70	-14	7,042	-0.20%
2022/03/25	5	53.70	13	53.58	53.80	-8	6,846	-0.12%
2022/03/24	28	55.01	25	55.44	53.70	3	6,702	0.04%
2022/03/23	18	54.05	85	54.08	54.70	-67	6,272	-1.07%
2022/03/22	21	53.72	20	54.18	54.90	1	5,971	0.02%
2022/03/21	5	53.44	58	53.11	54.10	-53	5,535	-0.96%
2022/03/18	38	50.76	14	51.32	50.80	24	4,688	0.51%
2022/03/17	11	51.15	6	50.98	51.10	5	4,392	0.11%
2022/03/16	37	50.92	29	51.60	51.90	8	4,011	0.20%
2022/03/15	73	49.32	75	50.05	49.10	-2	3,156	-0.06%
2022/03/14	6	49.48	9.2	48.07	50.10	-3.2	2,651	-0.12%
2022/03/11	3	44.67	8	45.37	45.55	-5	2,123	-0.24%
2022/03/10	1	44.30	13	43.65	44.45	-12	1,991	-0.60%
2022/03/08	2	41.20	95	41.63	41.50	-93	1,950	-4.77%
2022/03/07	3	42.97	8	42.81	42.75	-5	1,903	-0.26%
2022/03/04	4	43.71	1	43.90	43.75	3	1,915	0.16%
2022/03/03	0	0.00	1	43.20	43.30	-1	1,922	-0.05%
2022/03/02	1	42.45	1	42.65	42.60	0	1,946	0.00%
2022/03/01	2	41.90	2	42.35	42.55	0	1,975	0.00%
2022/02/25	2	41.50	1	41.80	41.80	1	1,986	0.05%
2022/02/24	3	41.72	0	0.00	41.20	3	2,028	0.15%
2022/02/23	2	42.40	0	0.00	42.40	2	2,053	0.10%
2022/02/22	3	42.68	3	42.75	42.70	0	2,081	0.00%
2022/02/21	0	0.00	8	43.11	43.40	-8	2,121	-0.38%
2022/02/18	1	43.05	0	0.00	43.05	1	2,176	0.05%
2022/02/16	0	0.00	1	43.10	43.00	-1	2,365	-0.04%
2022/02/15	1	42.80	0	0.00	42.65	1	2,422	0.04%
2022/02/10	1	43.85	0	0.00	43.65	1	2,606	0.04%
2022/02/08	2	42.85	1	43.30	43.70	1	2,668	0.04%
2022/01/26	1	41.35	1	42.00	42.00	0	2,682	0.00%
2022/01/25	5	41.62	5	41.27	41.25	0	2,745	0.00%
2022/01/24	2.1	41.31	1	41.35	41.85	1.1	2,822	0.04%
2022/01/21	5	42.63	0	0.00	42.30	5	2,841	0.18%
2022/01/18	4	43.39	1	43.30	43.30	3	3,167	0.09%
2022/01/17	1	43.40	0	0.00	43.45	1	3,308	0.03%
2022/01/14	4	43.55	2	43.78	43.50	2	3,482	0.06%
2022/01/13	2	44.15	1	44.25	44.25	1	4,141	0.02%
2022/01/12	4	44.38	4	44.33	44.35	0	4,166	0.00%
2022/01/06	0	0.00	0.3	45.34	45.20	-0.3	4,178	-0.01%
2022/01/05	1	45.45	1	45.85	45.35	0	4,189	0.00%
2022/01/03	3	44.92	3	44.80	44.85	0	4,206	0.00%
2021/12/30	0	0.00	10	45.25	45.25	-10	4,244	-0.24%
2021/12/29	1	45.15	1	45.35	45.35	0	4,370	0.00%
2021/12/28	1	44.90	5	44.82	44.80	-4	4,372	-0.09%
2021/12/27	15	44.83	6	44.93	44.95	9	4,438	0.20%
2021/12/24	4	44.91	4	44.90	44.90	0	4,811	0.00%
2021/12/23	5	44.69	3	44.97	44.80	2	5,005	0.04%
2021/12/21	0	0.00	29	43.33	43.65	-29	5,292	-0.55%
2021/12/20	15	43.58	0	0.00	43.30	15	5,282	0.28%
2021/12/16	1	43.35	5	43.30	43.05	-4	5,253	-0.08%
2021/12/13	0.1	43.75	0	0.00	43.30	0.1	5,242	0.00%
2021/12/09	0	0.00	31	44.05	43.75	-31	5,229	-0.59%
2021/12/08	8	44.55	7	44.25	44.30	1	5,196	0.02%
2021/12/07	2	45.13	4	45.25	45.00	-2	5,129	-0.04%
2021/12/03	10	44.90	0	0.00	44.95	10	5,122	0.20%
2021/12/02	15	45.12	9	45.91	44.80	6	5,147	0.12%
2021/12/01	13	45.03	12	45.32	45.15	1	5,170	0.02%
2021/11/30	7	45.14	3	45.15	44.85	4	5,205	0.08%
2021/11/29	0	0.00	21	44.47	44.50	-21	5,193	-0.40%
2021/11/26	33	44.93	22	44.85	44.70	11	5,164	0.21%
2021/11/25	2	45.73	10	45.83	45.70	-8	5,134	-0.16%
2021/11/24	18	45.48	2	45.70	45.75	16	5,148	0.31%
2021/11/23	2	45.70	1	45.85	45.95	1	5,135	0.02%
2021/11/22	15	45.70	2	45.70	45.55	13	5,109	0.25%
2021/11/19	3	45.08	3	44.90	45.00	0	5,067	0.00%
2021/11/18	2	45.28	2	45.55	45.60	0	5,047	0.00%
2021/11/17	3	45.02	4	45.34	45.55	-1	5,015	-0.02%
2021/11/16	1	45.60	0	0.00	45.65	1	4,981	0.02%
2021/11/15	8	43.85	2	43.75	43.95	6	4,853	0.12%
2021/11/12	1	43.60	0	0.00	43.60	1	4,821	0.02%
2021/11/11	0	0.00	21	43.11	43.25	-21	4,783	-0.44%
2021/11/09	2	42.90	7	42.67	42.55	-5	4,734	-0.11%
2021/11/08	0	0.00	6	42.01	42.05	-6	4,663	-0.13%
2021/11/04	2	40.90	0	0.00	40.95	2	4,715	0.04%
2021/11/02	2	41.20	2	41.75	41.25	0	4,741	0.00%
2021/11/01	0	0.00	4	42.09	42.05	-4	4,685	-0.09%
2021/10/29	4	41.14	0	0.00	41.15	4	4,661	0.09%
2021/10/28	27	40.58	24	40.73	41.10	3	4,626	0.06%
2021/10/27	4	39.44	15	39.50	39.75	-11	4,571	-0.24%
2021/10/26	1	39.50	3	39.37	39.35	-2	4,630	-0.04%
2021/10/25	7	40.09	0	0.00	40.20	7	4,527	0.15%
2021/10/22	7	41.19	6	41.53	41.50	1	4,748	0.02%
2021/10/21	64.3	41.39	15	42.13	41.30	49.3	4,695	1.05%
2021/10/20	0	0.00	1	46.30	45.75	-1	4,045	-0.02%
2021/10/18	2	45.45	1	45.50	45.75	1	4,021	0.02%
2021/10/15	1	45.85	1	46.10	45.75	0	4,047	0.00%
2021/10/13	20	45.78	4	45.96	45.85	16	4,126	0.39%
2021/10/12	2	46.58	0	0.00	46.25	2	4,124	0.05%
2021/10/08	5	47.34	6	46.94	46.90	-1	4,124	-0.02%
2021/10/07	1	47.45	1	47.10	47.80	0	4,125	0.00%
2021/10/06	4	47.24	3	47.55	46.50	1	4,154	0.02%
2021/10/04	3	46.58	0	0.00	46.40	3	4,066	0.07%
2021/10/01	40	49.46	91.5	48.07	46.50	-51.5	4,025	-1.28%
2021/09/30	162	48.79	131	48.97	48.75	31	3,694	0.84%	大買/大賣/
2021/09/29	49.5	48.78	14	47.76	48.70	35.5	3,488	1.02%
2021/09/28	1	46.20	2	47.10	47.05	-1	3,193	-0.03%
2021/09/16	2	46.90	2	46.35	46.30	0	3,559	0.00%
2021/09/14	0	0.00	1	45.60	45.50	-1	3,755	-0.03%
2021/09/13	0	0.00	0.5	45.60	45.45	-0.5	4,211	-0.01%
2021/09/07	20	45.68	0	0.00	46.00	20	4,414	0.45%
2021/09/02	0	0.00	2	48.55	48.50	-2	4,359	-0.05%
2021/08/31	0	0.00	1	49.00	49.00	-1	4,429	-0.02%
2021/08/30	1	48.65	0	0.00	48.50	1	4,467	0.02%
2021/08/26	12	47.51	4	47.59	47.60	8	4,563	0.18%
2021/08/25	1	47.65	0	0.00	47.70	1	4,605	0.02%
2021/08/24	3	47.25	1	47.35	47.35	2	4,633	0.04%
2021/08/23	1	46.75	0.2	46.80	46.90	0.8	4,666	0.02%
2021/08/20	11.2	45.55	0	0.00	46.00	11.2	4,715	0.24%
2021/08/17	41	46.12	0	0.00	46.15	41	4,891	0.84%
2021/08/13	0.1	47.50	1	47.25	47.10	-0.9	4,912	-0.02%
2021/08/10	20.5	48.40	0	0.00	48.20	20.5	5,155	0.40%
2021/08/09	11.7	49.28	0	0.00	49.20	11.7	5,268	0.22%
2021/08/06	0	0.00	3	50.20	50.00	-3	5,382	-0.06%
2021/08/05	4	50.83	0	0.00	50.60	4	5,546	0.07%
2021/08/04	2	51.20	2	51.00	50.90	0	5,830	0.00%
2021/07/30	0	0.00	1	50.00	50.50	-1	6,044	-0.02%
2021/07/28	1	51.50	2	51.50	50.30	-1	6,125	-0.02%
2021/07/27	1	49.75	3	50.53	51.00	-2	6,037	-0.03%
2021/07/26	1	49.75	0	0.00	49.75	1	6,042	0.02%
2021/07/22	0	0.00	3	49.23	49.20	-3	6,195	-0.05%
2021/07/21	1	49.35	0	0.00	49.05	1	6,317	0.02%
2021/07/20	2.3	49.91	0	0.00	49.80	2.3	6,381	0.04%
2021/07/19	2	50.75	1	50.90	50.80	1	6,457	0.02%
2021/07/16	1	50.30	10	50.20	50.20	-9	6,657	-0.14%
2021/07/15	1	50.00	31	49.96	50.20	-30	6,934	-0.43%
2021/07/14	10	49.70	0	0.00	49.05	10	7,047	0.14%
2021/07/13	4	49.79	7	50.69	49.70	-3	7,214	-0.04%
2021/07/12	2	49.75	0	0.00	49.70	2	7,453	0.03%
2021/07/09	10	49.10	0	0.00	49.10	10	7,525	0.13%
2021/07/08	1	49.85	1	49.75	49.80	0	7,848	0.00%
2021/07/07	2	50.10	10	50.09	49.90	-8	8,285	-0.10%
2021/07/06	6	49.90	9	49.97	49.90	-3	8,754	-0.03%
2021/07/05	1	50.30	1	50.20	50.40	0	9,480	0.00%
2021/07/02	11	49.94	2	50.00	50.00	9	9,650	0.09%
2021/07/01	13	50.12	1	50.10	50.00	12	9,895	0.12%
2021/06/30	1	50.90	0	0.00	50.80	1	10,034	0.01%
2021/06/29	0	0.00	20	50.70	50.50	-20	10,099	-0.20%
2021/06/28	22	51.08	2	51.00	51.00	20	10,209	0.20%
2021/06/25	5	52.92	2	52.70	52.30	3	10,177	0.03%
2021/06/24	3	52.30	1	52.30	52.30	2	10,163	0.02%
2021/06/23	14	53.15	16	52.68	53.00	-2	10,154	-0.02%
2021/06/22	24	51.28	6	52.97	53.00	18	10,174	0.18%
2021/06/21	3	50.47	20	50.08	50.20	-17	9,833	-0.17%
2021/06/18	1	51.20	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	2	50.40	51.30	-2	10,040	-0.02%
2021/06/16	1	50.80	0	0.00	49.95	1	10,130	0.01%
2021/06/15	12	50.15	2	49.98	50.00	10	10,400	0.10%
2021/06/11	0	0.00	1	49.70	50.00	-1	10,559	-0.01%
2021/06/10	3	49.00	1	49.15	49.15	2	10,789	0.02%
2021/06/09	2.1	48.73	0	0.00	48.70	2.1	11,185	0.02%
2021/06/08	41	49.42	0	0.00	49.40	41	11,737	0.35%
2021/06/07	2.2	49.61	1	49.75	50.00	1.2	12,061	0.01%
2021/06/03	15	50.53	1	50.90	50.70	14	12,176	0.11%
2021/06/02	36	50.93	4	50.95	51.00	32	12,397	0.26%
2021/06/01	2	51.60	2	51.70	51.50	0	12,559	0.00%
2021/05/31	2	51.15	1	51.20	51.20	1	13,051	0.01%
2021/05/28	34	51.38	23	51.41	51.20	11	13,746	0.08%
2021/05/27	40.3	50.05	0	0.00	51.50	40.3	13,815	0.29%
2021/05/26	21	50.11	2	50.00	50.40	19	13,869	0.14%
2021/05/25	4	49.15	25	49.31	49.80	-21	13,915	-0.15%
2021/05/24	6	48.48	11	48.23	48.35	-5	14,033	-0.04%
2021/05/21	0	0.00	1	48.50	48.10	-1	14,176	-0.01%
2021/05/20	7	48.28	0	0.00	47.55	7	14,394	0.05%
2021/05/19	16	48.03	6	47.98	48.80	10	14,474	0.07%
2021/05/18	0	0.00	0.4	47.40	47.45	-0.4	14,584	0.00%
2021/05/17	30.8	45.37	245	43.87	44.65	-214.2	14,712	-1.46%	大賣/鉅額交易
2021/05/14	207	49.02	2	49.03	47.50	205	14,647	1.40%	大買/鉅額交易
2021/05/13	4	46.39	10	47.10	47.00	-6	14,627	-0.04%
2021/05/12	3	46.90	2	45.25	45.75	1	14,724	0.01%
2021/05/11	4	49.53	5	48.65	49.20	-1	14,627	-0.01%
2021/05/10	6	52.80	0	0.00	52.00	6	15,070	0.04%
2021/05/07	1	51.90	2	52.40	52.50	-1	15,779	-0.01%
2021/05/06	1	50.60	3	51.63	51.70	-2	15,779	-0.01%
2021/05/05	0.4	50.00	0	0.00	49.50	0.4	15,623	0.00%
2021/05/04	9	49.55	3	50.70	49.35	6	15,716	0.04%
2021/05/03	2	52.60	2	52.25	52.00	0	15,725	0.00%
2021/04/29	2.4	53.58	10	53.20	53.50	-7.6	15,766	-0.05%
2021/04/28	2	53.40	1	53.30	53.50	1	15,790	0.01%
2021/04/27	3	53.97	6	54.60	54.10	-3	15,841	-0.02%
2021/04/26	4	54.13	2	54.25	54.20	2	15,879	0.01%
2021/04/23	6.3	53.68	0	0.00	53.70	6.3	16,025	0.04%
2021/04/22	8.2	55.32	3	55.43	54.10	5.2	16,084	0.03%
2021/04/21	46	56.91	3	57.10	56.30	43	15,904	0.27%
2021/04/20	3	55.93	23	55.62	56.00	-20	15,756	-0.13%
2021/04/19	6	55.97	19	56.03	56.30	-13	15,798	-0.08%
2021/04/16	8	55.53	4	55.48	56.10	4	15,903	0.03%
2021/04/15	2.2	53.82	21	53.82	53.70	-18.8	15,762	-0.12%
2021/04/14	4	53.18	23	53.15	54.10	-19	15,998	-0.12%
2021/04/13	6	56.87	6.5	57.05	55.40	-0.5	16,006	0.00%
2021/04/12	29	57.30	4	56.73	56.40	25	15,934	0.16%
2021/04/09	4	56.28	13	55.86	57.30	-9	16,319	-0.06%
2021/04/08	24	54.80	7	54.71	54.30	17	16,049	0.11%
2021/04/07	17	54.29	2	54.40	54.40	15	16,015	0.09%
2021/04/06	7.5	53.38	0	0.00	53.40	7.5	16,165	0.05%
2021/04/01	11	52.65	4	52.50	52.70	7	16,164	0.04%
2021/03/31	6	53.68	1	54.10	52.80	5	16,177	0.03%
2021/03/30	2	53.25	2	53.40	53.50	0	16,210	0.00%
2021/03/29	10	53.40	0	0.00	53.50	10	16,443	0.06%
2021/03/26	2	52.35	1	52.50	52.60	1	16,622	0.01%
2021/03/25	1	51.80	6	51.70	51.80	-5	16,865	-0.03%
2021/03/24	3	53.13	0	0.00	53.20	3	17,349	0.02%
2021/03/23	7	54.07	2	54.05	53.90	5	17,498	0.03%
2021/03/22	8	53.45	3	53.50	53.20	5	17,696	0.03%
2021/03/19	2	54.15	0	0.00	54.00	2	18,236	0.01%
2021/03/18	2	54.95	13	55.28	55.00	-11	18,672	-0.06%
2021/03/17	6	54.05	2	54.45	53.80	4	19,532	0.02%
2021/03/16	4	54.53	2	55.60	54.70	2	20,212	0.01%
2021/03/15	10	55.39	4	55.48	55.10	6	20,601	0.03%
2021/03/12	8	54.96	19	54.85	54.60	-11	21,284	-0.05%
2021/03/11	5	52.98	3	53.53	53.10	2	21,124	0.01%
2021/03/10	2	51.85	13	51.96	52.00	-11	21,286	-0.05%
2021/03/09	2	52.00	11	52.77	51.80	-9	21,847	-0.04%
2021/03/08	2	53.35	1	53.10	51.90	1	21,986	0.00%
2021/03/05	15	51.76	9	51.79	51.40	6	22,218	0.03%
2021/03/04	25	53.51	14	53.90	52.70	11	22,943	0.05%
2021/03/03	41	52.57	30	52.82	53.90	11	23,991	0.05%
2021/03/02	3	50.57	4	51.05	50.20	-1	24,507	0.00%
2021/02/26	3	50.23	13	50.92	50.10	-10	26,263	-0.04%
2021/02/25	1	50.50	5	50.90	50.40	-4	26,622	-0.02%
2021/02/24	6	50.85	0	0.00	50.40	6	26,877	0.02%
2021/02/23	3	51.57	2	51.55	51.70	1	27,023	0.00%
2021/02/22	3	51.30	2	51.10	51.40	1	27,601	0.00%
2021/02/19	2	49.98	10	50.22	50.00	-8	27,761	-0.03%
2021/02/18	2	50.23	10	50.02	50.50	-8	27,860	-0.03%
2021/02/17	6	49.18	12	48.67	49.30	-6	27,884	-0.02%
2021/02/05	6	47.66	0	47.75	47.55	6	27,902	0.02%
2021/02/04	2	47.75	3	47.82	47.45	-1	28,067	0.00%
2021/02/03	7	47.20	6	48.13	47.20	1	28,193	0.00%
2021/02/02	5	46.85	2	46.70	46.70	3	28,299	0.01%
2021/02/01	6	47.64	4	46.39	46.75	2	28,457	0.01%
2021/01/29	62	49.52	81.6	49.18	47.90	-19.6	28,128	-0.07%
2021/01/28	4	46.65	2	46.65	46.55	2	28,220	0.01%
2021/01/27	1	47.05	2	47.25	47.70	-1	28,560	0.00%
2021/01/26	6	47.70	1.5	47.30	47.15	4.5	29,167	0.02%
2021/01/25	2.1	48.02	8.5	47.99	48.10	-6.4	29,673	-0.02%
2021/01/22	3	46.15	1.1	46.53	46.45	1.9	30,115	0.01%
2021/01/20	6	45.75	10	45.45	45.30	-4	32,476	-0.01%
2021/01/19	7.6	47.99	6	47.43	47.55	1.6	32,656	0.00%
2021/01/18	4	46.59	1	46.00	47.65	3	33,008	0.01%
2021/01/15	4	47.49	7	47.24	47.05	-3	33,369	-0.01%
2021/01/14	6.3	48.14	2	48.33	48.10	4.3	33,472	0.01%
2021/01/13	7	48.08	1.2	48.43	48.20	5.8	33,635	0.02%
2021/01/12	12	48.95	6	48.91	48.25	6	33,857	0.02%
2021/01/11	10	49.40	10	49.54	49.45	0	34,026	0.00%
2021/01/08	2	47.90	2	48.45	48.20	0	34,121	0.00%
2021/01/07	6	48.06	2	48.68	47.75	4	34,457	0.01%
2021/01/06	9	47.36	14	47.48	47.10	-5	35,051	-0.01%
2021/01/05	6	49.37	1	48.90	48.65	5	35,154	0.01%
2021/01/04	24.4	50.04	22	49.47	49.10	2.4	35,607	0.01%
2020/12/31	14	54.16	0	0.00	53.60	14	35,064	0.04%
2020/12/29	2	56.35	1	57.20	55.90	1	35,653	0.00%
2020/12/28	3	55.87	0	0.00	55.20	3	35,848	0.01%
2020/12/25	3	54.53	1	55.00	54.60	2	36,510	0.01%
2020/12/24	1	54.70	3	55.23	54.70	-2	36,688	-0.01%
2020/12/23	4	54.58	1	55.40	54.30	3	36,828	0.01%
2020/12/22	1	53.50	10	53.55	53.10	-9	37,382	-0.02%
2020/12/21	1	55.80	1.4	55.41	55.50	-0.4	37,567	0.00%
2020/12/18	217	55.60	211	56.04	55.80	6	38,202	0.02%	大買/大賣/
2020/12/17	0	0.00	1	52.60	53.00	-1	38,116	0.00%
2020/12/16	4.4	53.59	22	53.69	54.20	-17.6	38,160	-0.05%
2020/12/15	17	52.55	7	53.11	51.80	10	38,056	0.03%
2020/12/14	4.3	56.07	11	54.22	55.60	-6.7	37,801	-0.02%
2020/12/11	11.5	57.99	5	57.06	55.80	6.5	37,521	0.02%
2020/12/10	5	63.18	3	63.23	61.70	2	36,688	0.01%
2020/12/09	10	62.52	14	62.54	63.30	-4	36,539	-0.01%
2020/12/08	4	59.98	6	60.15	61.50	-2	37,342	-0.01%
2020/12/07	6	57.43	6	57.82	58.20	0	37,134	0.00%
2020/12/04	0	0.00	5	57.28	57.30	-5	37,103	-0.01%
2020/12/03	9	58.86	4	58.93	58.30	5	37,234	0.01%
2020/12/02	5	58.02	2.4	57.45	57.40	2.6	37,364	0.01%
2020/12/01	3	57.97	2	57.80	58.00	1	38,275	0.00%
2020/11/30	139.4	58.44	151.7	58.11	58.50	-12.3	38,300	-0.03%	大買/大賣/
2020/11/27	95	58.76	105	58.89	56.70	-10	37,928	-0.03%	大賣/
2020/11/26	45	56.70	35	55.66	55.60	10	37,034	0.03%
2020/11/25	10	54.09	38	53.94	56.10	-28	36,177	-0.08%
2020/11/24	4	51.08	13	51.28	51.00	-9	34,519	-0.03%
2020/11/23	3	49.93	3	50.30	50.90	0	34,095	0.00%
2020/11/20	15	49.88	4	50.50	49.65	11	33,763	0.03%
2020/11/19	8	50.68	35	51.00	50.30	-27	33,458	-0.08%
2020/11/18	15	49.44	7	49.25	49.75	8	32,719	0.02%
2020/11/17	17	48.41	1	47.80	47.65	16	32,390	0.05%
2020/11/16	13	48.71	1	47.90	47.55	12	32,271	0.04%
2020/11/13	4	47.85	15	48.19	48.55	-11	32,114	-0.03%
2020/11/12	15	47.51	2	47.50	47.20	13	32,031	0.04%
2020/11/11	3	48.28	0	0.00	48.65	3	32,081	0.01%
2020/11/10	7	48.14	11	48.67	48.80	-4	32,097	-0.01%
2020/11/09	3	50.00	2	50.15	49.85	1	31,720	0.00%
2020/11/06	6	49.97	1	49.85	50.00	5	31,373	0.02%
2020/11/05	14	50.32	5	50.84	50.20	9	31,123	0.03%
2020/11/04	5	49.04	2	49.28	49.00	3	30,304	0.01%
2020/11/03	3	49.73	4	50.10	49.60	-1	29,905	0.00%
2020/11/02	44	49.15	43	48.70	49.05	1	29,259	0.00%
2020/10/30	65	49.64	160	50.91	48.15	-95	28,635	-0.33%	大賣/
2020/10/29	105	51.82	53	52.25	51.90	52	27,928	0.19%	大買/
2020/10/28	604	51.99	616.1	52.11	53.00	-12.1	27,143	-0.04%	大買/大賣/
2020/10/27	22	49.42	9	49.14	48.75	13	25,399	0.05%
2020/10/26	30	49.04	26	49.15	49.45	4	25,117	0.02%
2020/10/23	23	48.00	4	48.29	49.00	19	24,608	0.08%
2020/10/22	3	46.83	2	46.48	47.00	1	24,019	0.00%
2020/10/21	10	46.52	2	46.98	46.10	8	23,783	0.03%
2020/10/20	20	46.16	1	45.70	45.90	19	23,587	0.08%
2020/10/19	3	47.98	5	48.20	47.25	-2	23,359	-0.01%
2020/10/16	8	47.51	1	49.05	47.40	7	23,270	0.03%
2020/10/15	8	49.61	8	49.43	49.30	0	22,868	0.00%
2020/10/14	25	50.78	33	51.13	50.70	-8	22,361	-0.04%
2020/10/13	9	49.27	13	48.57	49.40	-4	21,443	-0.02%
2020/10/12	18	48.85	30	48.27	49.40	-12	20,980	-0.06%
2020/10/08	5	47.10	1	47.30	47.00	4	20,214	0.02%
2020/10/07	11	46.75	2	46.45	46.55	9	19,873	0.05%
2020/10/06	14	46.95	6	46.59	46.90	8	19,520	0.04%
2020/10/05	6	43.38	4	43.66	45.60	2	18,668	0.01%
2020/09/30	7	43.49	7	43.08	42.70	0	18,081	0.00%
2020/09/25	12	45.05	14	44.96	42.65	-2	16,664	-0.01%
2020/09/24	13	45.80	16	45.27	44.75	-3	15,808	-0.02%
2020/09/23	14	46.64	6	46.38	47.10	8	15,373	0.05%
2020/09/22	19	49.04	26	48.08	48.40	-7	14,434	-0.05%
2020/09/21	8	51.71	4	51.50	51.50	4	13,840	0.03%
2020/09/18	2	51.95	1	51.50	51.20	1	13,532	0.01%
2020/09/17	12	52.35	13	51.34	51.30	-1	13,284	-0.01%
2020/09/16	9.1	51.39	7	51.47	51.60	2.1	12,833	0.02%
2020/09/15	6	51.67	13	52.13	52.00	-7	12,553	-0.06%
2020/09/14	27	51.07	10	51.85	51.50	17	12,216	0.14%
2020/09/11	31	54.91	27	55.08	52.40	4	11,514	0.03%
2020/09/10	6	50.41	15	51.95	53.40	-9	10,049	-0.09%
2020/09/09	6	49.88	9	49.74	49.75	-3	9,160	-0.03%
2020/09/08	43	49.19	16	49.50	48.50	27	8,760	0.31%
2020/09/07	15	49.52	16	50.08	51.00	-1	8,130	-0.01%
2020/09/04	9	45.06	16	45.78	46.60	-7	7,381	-0.09%
2020/09/03	11	43.52	17	43.30	44.30	-6	6,205	-0.10%
2020/09/02	13	40.98	9	41.58	42.15	4	5,672	0.07%
2020/09/01	69	39.21	71	38.19	39.95	-2	5,137	-0.04%
2020/08/31	11	37.35	3	37.60	37.60	8	4,513	0.18%
2020/08/20	4	33.40	4	32.63	32.65	0	3,967	0.00%
2020/08/19	1	34.60	1	34.25	34.25	0	3,841	0.00%
2020/08/18	57.1	34.19	56	35.48	34.05	1.1	3,756	0.03%
2020/08/17	2	32.85	2	33.70	34.50	0	3,596	0.00%
2020/08/06	0	0.00	1	30.90	30.90	-1	3,250	-0.03%
2020/07/27	0	0.00	1	30.25	29.65	-1	3,272	-0.03%
2020/07/23	1	31.05	0	0.00	31.55	1	3,207	0.03%
2020/07/22	3	30.32	1	30.75	30.75	2	3,084	0.06%
2020/07/13	0	0.00	1	29.05	29.00	-1	2,715	-0.04%
2020/07/07	0	0.00	1	29.20	28.50	-1	2,705	-0.04%
2020/06/19	1	27.50	0	0.00	27.15	1	2,778	0.04%
2020/06/18	0.3	27.50	0	0.00	27.65	0.3	2,775	0.01%
2020/06/15	1	27.70	0	0.00	27.40	1	2,895	0.03%
2020/06/04	0	0.00	1	28.25	28.30	-1	3,067	-0.03%
2020/06/02	0	0.00	1	28.60	28.15	-1	3,074	-0.03%
2020/06/01	1	28.75	0	0.00	28.65	1	3,033	0.03%
2020/05/28	0	0.00	1	29.05	29.20	-1	2,941	-0.03%
2020/05/27	0	0.00	1	28.05	28.00	-1	2,845	-0.04%
2020/05/13	2	27.35	0	0.00	27.50	2	2,818	0.07%
2020/05/11	1	27.20	0	0.00	27.20	1	2,698	0.04%
2020/05/07	5	25.20	5	25.15	25.20	0	2,612	0.00%
2020/04/29	0	0.00	1	25.30	25.00	-1	2,926	-0.03%
2020/04/27	0	0.00	6	24.83	24.90	-6	3,083	-0.19%
2020/04/23	0	0.00	1	23.80	23.75	-1	3,249	-0.03%
2020/04/21	6	23.81	0	0.00	23.60	6	3,509	0.17%
2020/04/17	0	0.00	1	24.50	24.40	-1	3,533	-0.03%
2020/04/16	1	24.25	0	0.00	24.30	1	3,575	0.03%
2020/04/15	0	0.00	2	24.15	24.40	-2	3,667	-0.05%
2020/04/09	1	23.30	0	0.00	23.25	1	3,793	0.03%
2020/04/07	1	22.60	10	22.79	23.15	-9	4,070	-0.22%
2020/03/30	1	21.55	0	0.00	22.10	1	4,027	0.02%
2020/03/25	0	0.00	1	21.40	21.85	-1	3,996	-0.03%
2020/03/24	6	21.26	0	0.00	20.85	6	3,954	0.15%
2020/03/19	2	20.28	1	19.70	19.70	1	3,930	0.03%
2020/03/17	6	21.65	0	0.00	21.70	6	3,843	0.16%
2020/03/13	4	21.90	0	0.00	22.35	4	3,768	0.11%
2020/03/12	3	23.35	14	23.64	23.45	-11	3,674	-0.30%
2020/03/10	2	25.00	0	0.00	25.00	2	3,530	0.06%
2020/03/09	2	25.05	0	0.00	25.05	2	3,467	0.06%
2020/03/05	15	26.30	7	26.25	26.35	8	3,444	0.23%
2020/02/27	0	0.00	10	26.50	26.00	-10	3,421	-0.29%
2020/02/24	1	26.90	9	26.91	26.75	-8	3,251	-0.25%
2020/02/13	0	0.00	2	27.88	27.55	-2	3,075	-0.07%
2020/02/07	0	0.00	20	28.43	28.40	-20	2,903	-0.69%
2020/02/06	13	28.77	4	28.80	28.70	9	2,842	0.32%
2020/02/03	0	0.00	1	26.00	26.90	-1	2,527	-0.04%
2020/01/30	1	26.65	0	0.00	26.45	1	2,344	0.04%
2020/01/17	1	27.95	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	1	28.05	27.85	-1	2,020	-0.05%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	0	0.00	1	26.05	26.05	-1	1,750	-0.06%
2020/01/13	0	0.00	3	25.95	25.95	-3	1,732	-0.17%
2020/01/10	4	26.00	0	0.00	26.00	4	1,698	0.24%
2020/01/09	0	0.00	1	25.25	26.45	-1	1,620	-0.06%
2020/01/08	0	0.00	1	25.15	25.15	-1	1,500	-0.07%
2020/01/07	0	0.00	5	25.23	25.45	-5	1,445	-0.35%
2020/01/06	0	0.00	3	25.25	25.20	-3	1,388	-0.22%
2020/01/03	2	25.63	13	25.49	25.60	-11	1,351	-0.81%
2020/01/02	69	25.19	64	24.90	25.55	5	1,251	0.40%
2019/12/31	0	0.00	14	24.33	24.30	-14	1,110	-1.26%
2019/12/30	1	22.95	0	0.00	22.90	1	916	0.11%
2019/12/27	0	0.00	1	22.75	22.80	-1	899	-0.11%
2019/12/26	0	0.00	2	22.75	22.75	-2	891	-0.22%
2019/12/25	0	0.00	1	22.85	22.70	-1	884	-0.11%
2019/12/24	0	0.00	2	22.55	22.45	-2	856	-0.23%
2019/12/23	0	0.00	4	21.88	22.20	-4	832	-0.48%
2019/12/17	10	21.75	1	21.80	21.80	9	748	1.20%
2019/12/13	0	0.00	8	21.80	21.70	-8	721	-1.11%
2019/12/03	1	21.20	0	0.00	21.25	1	661	0.15%
2019/12/02	2	21.43	50	21.30	21.30	-48	647	-7.42%
2019/11/29	0	0.00	1	21.70	21.70	-1	628	-0.16%
2019/11/22	0	0.00	5	21.35	21.35	-5	627	-0.80%
2019/11/21	1	21.30	2	21.25	21.30	-1	642	-0.16%
2019/11/19	3	21.38	0	0.00	21.40	3	640	0.47%
2019/11/13	1	20.85	0	0.00	20.85	1	568	0.18%
2019/11/07	0	0.00	1	20.55	20.55	-1	529	-0.19%
2019/11/04	2	20.50	0	0.00	20.50	2	533	0.37%
2019/10/28	1	20.30	0	0.00	20.35	1	575	0.17%
2019/10/21	1	20.30	0	0.00	20.45	1	567	0.18%
2019/10/17	1	20.30	0	0.00	20.25	1	563	0.18%
2019/10/16	4	20.28	0	0.00	20.35	4	566	0.71%
2019/10/15	1	20.30	0	0.00	20.30	1	569	0.18%
2019/10/14	6	20.28	0	0.00	20.25	6	574	1.04%
2019/09/20	10	20.50	0	0.00	20.50	10	637	1.57%
2019/09/04	1	20.35	0	0.00	20.25	1	682	0.15%
2019/08/28	1	20.00	0	0.00	20.05	1	692	0.14%
2019/08/12	10	20.85	0	0.00	20.90	10	744	1.34%
2019/08/08	8	20.90	0	0.00	20.85	8	774	1.03%
2019/08/06	8	20.70	0	0.00	20.90	8	817	0.98%
2019/07/01	0	21.10	0	0.00	21.20	0	955	0.00%
2019/06/27	0	0.00	1	21.35	21.35	-1	932	-0.11%
2019/05/23	0	0.00	4	20.75	20.65	-4	799	-0.50%
2019/05/15	0	0.00	10	21.05	21.00	-10	703	-1.42%
2019/05/10	0	0.00	1	21.10	21.25	-1	631	-0.16%
2019/05/09	5	21.15	0	0.00	21.15	5	611	0.82%
2019/05/08	0	0.00	1	20.80	20.80	-1	555	-0.18%
2019/04/30	1	20.85	0	0.00	20.80	1	518	0.19%
2019/04/29	10	20.75	0	0.00	20.70	10	516	1.94%
2019/04/26	10	20.80	0	0.00	20.80	10	513	1.95%
2019/04/23	10	20.75	0	0.00	20.70	10	481	2.08%
2019/04/17	0	20.55	0	0.00	20.65	0	458	0.00%
2019/04/11	10.3	20.75	1	21.10	20.65	9.3	447	2.07%
2019/04/09	18	20.70	0	0.00	20.70	18	406	4.42%
2019/04/02	10	20.60	0	0.00	20.65	10	405	2.46%
2019/04/01	10	20.55	0	0.00	20.65	10	406	2.46%
2019/03/15	2	20.40	0	0.00	20.20	2	395	0.51%
2019/03/14	10	20.35	0	0.00	20.40	10	390	2.56%
2019/01/29	0	0.00	1	19.75	19.85	-1	438	-0.23%
2019/01/28	0	0.00	2	19.80	19.80	-2	441	-0.45%
2019/01/21	2	19.60	0	0.00	19.65	2	470	0.43%
2019/01/17	1	19.45	0	0.00	19.55	1	497	0.20%
2019/01/03	0	0.00	3	19.15	19.15	-3	644	-0.47%
2018/12/25	1	19.05	0	0.00	19.05	1	892	0.11%
2018/12/20	1	19.50	3	19.55	19.50	-2	875	-0.23%
2018/12/13	5	20.00	0	0.00	20.05	5	936	0.53%
2018/12/11	1	19.95	0	0.00	20.00	1	938	0.11%
2018/12/10	0	0.00	5	19.95	19.95	-5	937	-0.53%
2018/12/05	3	20.05	0	0.00	20.05	3	933	0.32%
2018/11/19	3	20.45	0	0.00	20.50	3	1,046	0.29%
2018/11/08	0	0.00	5	20.65	20.60	-5	1,038	-0.48%
2018/11/07	1	20.70	0	0.00	20.60	1	1,041	0.10%
2018/11/01	2	20.30	0	0.00	20.30	2	1,075	0.19%
2018/10/25	1	20.00	0	0.00	20.00	1	1,059	0.09%
2018/10/22	1	20.60	0	0.00	20.65	1	1,056	0.09%
2018/10/19	1	20.20	0	0.00	20.95	1	1,054	0.09%
2018/10/09	3	20.97	0	0.00	20.85	3	1,090	0.28%
2018/10/04	0	0.00	11	21.55	21.65	-11	1,037	-1.06%
2018/09/25	0	0.00	3	20.85	20.85	-3	1,066	-0.28%
2018/09/21	0	0.00	35	20.78	20.70	-35	1,046	-3.34%
2018/09/19	0	0.00	2	20.55	20.50	-2	1,017	-0.20%
2018/09/12	1	19.90	2	20.10	19.80	-1	1,032	-0.10%
2018/09/10	3	19.80	0	0.00	20.00	3	1,045	0.29%
2018/09/07	11	20.00	14	19.99	20.05	-3	1,050	-0.29%
2018/09/06	1	20.30	0	0.00	20.35	1	1,115	0.09%
2018/09/03	0	0.00	10	20.45	20.45	-10	1,171	-0.85%
2018/08/16	0	0.00	4	20.70	20.80	-4	1,174	-0.34%
2018/08/13	0	0.00	3	20.90	20.85	-3	1,204	-0.25%
2018/08/08	1	21.75	1	21.65	21.75	0	1,194	0.00%
2018/08/03	2	21.35	0	0.00	21.45	2	1,280	0.16%
2018/08/02	2	21.40	0	0.00	21.40	2	1,290	0.15%
2018/07/30	0	0.00	4	21.65	21.40	-4	1,312	-0.30%
2018/07/23	0	0.00	2	21.75	21.70	-2	1,310	-0.15%
2018/07/18	2	21.43	0	0.00	21.35	2	1,331	0.15%
2018/07/17	5	21.44	1	21.40	21.35	4	1,313	0.30%
2018/07/11	1	20.80	1	21.30	20.85	0	1,422	0.00%
2018/07/10	0	0.00	3	20.87	20.90	-3	1,395	-0.21%
2018/07/06	0	0.00	5	20.10	20.30	-5	1,402	-0.36%
2018/07/05	2	20.50	0	0.00	20.25	2	1,458	0.14%
2018/07/03	3	20.75	4	20.68	20.50	-1	2,020	-0.05%
2018/07/02	0	0.00	8	21.10	20.70	-8	2,149	-0.37%
2018/06/28	1	20.95	0	0.00	20.85	1	2,229	0.04%
2018/06/27	4	20.86	0	0.00	20.70	4	2,499	0.16%
2018/06/26	3	20.50	0	0.00	20.65	3	2,626	0.11%
2018/06/20	1	20.60	3	20.70	20.75	-2	2,617	-0.08%
2018/06/13	0	0.00	2	21.20	21.20	-2	2,530	-0.08%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/05/17	7	20.99	0	0.00	20.95	7	2,415	0.29%
2018/05/16	2	21.35	0	0.00	21.10	2	2,422	0.08%
2018/05/15	3	20.85	1	21.50	21.50	2	2,416	0.08%
2018/05/09	1	20.85	0	0.00	20.85	1	2,387	0.04%
2018/05/07	0	0.00	7	20.60	20.55	-7	2,420	-0.29%
2018/05/04	0	0.00	5	20.85	20.80	-5	2,406	-0.21%
2018/05/03	1	20.90	10	20.90	20.90	-9	2,417	-0.37%
2018/05/02	1	20.80	0	0.00	21.00	1	2,425	0.04%
2018/04/27	16	21.29	0	0.00	21.30	16	2,413	0.66%
2018/04/26	0	0.00	3	21.30	21.30	-3	2,431	-0.12%
2018/04/24	0	0.00	34	21.77	21.65	-34	2,429	-1.40%
2018/04/23	26	22.04	0	0.00	22.25	26	2,459	1.06%
2018/04/20	38	22.80	53	22.98	22.40	-15	2,436	-0.62%
2018/04/17	4	22.20	110	22.26	21.85	-106	2,361	-4.49%	大賣/鉅額交易
2018/04/13	22	22.20	0	0.00	22.40	22	2,328	0.94%
2018/04/10	145	22.68	4	23.40	22.80	141	2,251	6.26%	大買/鉅額交易
2018/04/09	4	24.21	99.3	23.44	24.40	-95.3	2,110	-4.51%
2018/04/03	25	22.52	2	22.50	22.70	23	1,772	1.30%
2018/04/02	4	22.19	1	22.40	21.90	3	1,670	0.18%
2018/03/30	0	0.00	38	22.40	22.00	-38	1,650	-2.30%
2018/03/29	4	21.11	18	21.33	21.60	-14	1,451	-0.96%
2018/03/28	0	0.00	1	20.85	20.65	-1	1,417	-0.07%
2018/03/27	0	0.00	1	20.75	20.65	-1	1,464	-0.07%
2018/03/23	1	20.10	0	0.00	20.25	1	1,804	0.06%
2018/03/21	13	20.82	5	20.83	20.45	8	1,892	0.42%
2018/03/19	63	21.00	0	0.00	20.95	63	1,919	3.28%
2018/03/16	7	20.65	1	20.80	20.80	6	1,965	0.31%
2018/03/13	3	20.55	0	0.00	20.45	3	2,030	0.15%
2018/03/06	0	0.00	20	20.20	20.00	-20	2,202	-0.91%
2018/02/26	2	20.48	0	0.00	20.40	2	2,767	0.07%
2018/02/22	3	20.20	0	0.00	20.20	3	2,853	0.11%
2018/02/21	2	20.15	0	0.00	20.00	2	2,856	0.07%
2018/02/08	1	20.30	0	0.00	20.05	1	2,834	0.04%
2018/02/07	0	0.00	5	20.30	20.05	-5	2,834	-0.18%
2018/02/06	19	19.81	0	0.00	19.80	19	2,837	0.67%
2018/01/31	0	0.00	7	20.99	21.10	-7	2,960	-0.24%
2018/01/30	5	21.20	0	0.00	21.10	5	2,999	0.17%
2018/01/25	5	21.65	0	0.00	21.55	5	2,995	0.17%
2018/01/22	0	0.00	5	21.85	21.75	-5	3,025	-0.17%
2018/01/16	0	0.00	15	21.90	22.05	-15	3,072	-0.49%
2018/01/12	5	21.90	0	0.00	21.95	5	3,197	0.16%
2018/01/11	2	21.55	0	0.00	21.75	2	3,218	0.06%
2018/01/10	4	21.95	0	0.00	21.90	4	3,220	0.12%
2018/01/03	10	22.54	10	22.50	22.45	0	3,390	0.00%