中興電 (1513)-群益金鼎-丹鳳券商分點個股進出

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
184.0
漲跌
▲4.0
漲幅
+2.22%
成交量
24,501張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間: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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	9	183.39	10.2	184.02	184.00	-1.2	52,697	0.00%
2024/05/07	7	177.57	11.1	179.09	180.00	-4	52,419	-0.01%
2024/05/06	16.2	175.69	3	175.53	177.50	13.2	52,282	0.03%
2024/05/03	8.3	180.01	11	180.23	178.50	-2.7	52,072	-0.01%
2024/05/02	13.1	183.31	12.1	182.51	181.50	1	51,753	0.00%
2024/04/30	6	183.92	5	184.10	184.00	1	51,643	0.00%
2024/04/29	14.3	186.82	6	187.17	186.00	8.3	51,533	0.02%
2024/04/26	12.1	190.41	11	189.41	188.50	1.1	51,334	0.00%
2024/04/25	9.2	192.79	11	192.36	191.00	-1.8	51,103	0.00%
2024/04/24	9.3	192.14	11	192.73	194.50	-1.7	50,876	0.00%
2024/04/23	11	188.55	13	188.50	188.50	-2	50,409	0.00%
2024/04/22	10	189.98	6	187.69	185.00	4	49,867	0.01%
2024/04/19	107.3	204.74	106	198.99	197.50	1.3	49,722	0.00%	大買/大賣/
2024/04/18	125.2	211.34	113.1	204.95	203.50	12	48,651	0.02%	大買/大賣/
2024/04/17	155.1	199.91	151.7	206.45	209.50	3.4	47,241	0.01%	大買/大賣/
2024/04/16	117.2	195.73	114.7	194.68	190.50	2.5	46,063	0.01%	大買/大賣/
2024/04/15	114.5	202.32	131.3	205.90	203.00	-16.8	45,031	-0.04%	大買/大賣/
2024/04/12	40	206.47	50.3	204.66	212.00	-10.3	43,106	-0.02%
2024/04/11	30	193.03	70.4	190.92	193.00	-40.4	41,192	-0.10%
2024/04/10	31.6	183.64	13	181.35	183.00	18.6	39,715	0.05%
2024/04/09	159	187.68	161.8	187.21	185.00	-2.8	38,905	-0.01%	大買/大賣/
2024/04/08	10	181.25	6	181.58	182.00	4	37,888	0.01%
2024/04/03	1.1	178.00	8.1	178.51	178.50	-7.1	37,537	-0.02%
2024/04/02	8.2	179.56	14	179.14	178.50	-5.9	37,896	-0.02%
2024/04/01	16	179.09	8	180.00	177.50	8	37,647	0.02%
2024/03/29	20.1	178.07	30	178.05	179.50	-9.9	37,363	-0.03%
2024/03/28	10.2	177.82	12	180.04	177.00	-1.9	37,041	-0.01%
2024/03/27	64.5	183.02	17	182.09	176.00	47.5	36,624	0.13%
2024/03/26	130.2	195.62	117.7	195.52	187.00	12.5	35,782	0.03%	大買/大賣/
2024/03/25	64	188.35	84.1	186.37	185.00	-20.1	34,312	-0.06%
2024/03/22	22.2	179.95	17	180.97	177.50	5.2	33,672	0.02%
2024/03/21	45	182.30	50	182.40	181.50	-5	33,132	-0.02%
2024/03/20	25.1	177.82	7	177.79	177.00	18.1	32,525	0.06%
2024/03/19	125.6	182.10	94.1	180.22	180.00	31.5	32,176	0.10%	大買/
2024/03/18	12	176.75	34.6	176.25	178.50	-22.6	31,332	-0.07%
2024/03/15	23.3	171.74	10.3	169.83	169.50	13.1	30,161	0.04%
2024/03/14	29.1	171.82	23	172.78	173.00	6	29,428	0.02%
2024/03/13	64.3	175.67	56	177.85	173.50	8.3	28,573	0.03%
2024/03/12	85.1	171.26	100	172.22	170.00	-14.9	27,673	-0.05%
2024/03/11	6.2	163.53	8	163.44	164.50	-1.8	27,174	-0.01%
2024/03/08	45.1	162.43	38	163.20	161.50	7.1	27,954	0.03%
2024/03/07	19.3	170.65	15	171.07	171.00	4.3	27,655	0.02%
2024/03/06	4.2	171.51	19	173.26	174.00	-14.8	27,315	-0.05%
2024/03/05	36.1	170.17	29	172.64	169.00	7.1	26,916	0.03%
2024/03/04	31.1	168.53	23.3	168.57	167.00	7.8	26,085	0.03%
2024/03/01	56.2	172.91	31	173.85	171.00	25.2	25,637	0.10%
2024/02/29	134	169.27	130.1	165.99	171.00	3.9	25,071	0.02%	大買/大賣/
2024/02/27	284	155.27	276.4	155.51	155.50	7.6	24,554	0.03%	大買/大賣/
2024/02/26	26.4	152.86	33	154.50	153.00	-6.6	23,116	-0.03%
2024/02/23	8	139.82	21	141.14	143.00	-13	21,278	-0.06%
2024/02/22	26	133.46	9.1	134.05	133.50	16.9	20,025	0.08%
2024/02/21	11	130.91	21.5	132.40	132.50	-10.5	19,435	-0.05%
2024/02/20	9.5	129.58	12	128.54	128.00	-2.5	18,717	-0.01%
2024/02/19	39	133.26	39	132.19	129.50	0	18,222	0.00%
2024/02/16	10	125.50	18	127.53	129.00	-8	17,327	-0.05%
2024/02/15	1	120.50	0	0.00	120.50	1	16,675	0.01%
2024/02/05	2	122.50	3	123.50	122.50	-1	16,458	-0.01%
2024/02/02	9	126.89	11	127.27	124.50	-2	16,382	-0.01%
2024/02/01	1	124.50	8	123.19	126.00	-7	15,842	-0.04%
2024/01/31	0	0.00	6	119.33	119.50	-6	15,471	-0.04%
2024/01/30	0	0.00	21	119.45	118.50	-21	15,427	-0.14%
2024/01/29	0	0.00	1	120.50	120.50	-1	15,401	-0.01%
2024/01/25	1	119.00	1	119.00	118.00	0	15,376	0.00%
2024/01/24	2	119.00	0	0.00	119.50	2	15,377	0.01%
2024/01/23	1	121.00	3	120.83	120.50	-2	15,353	-0.01%
2024/01/22	3	118.50	11	117.18	118.50	-8	15,229	-0.05%
2024/01/19	2	116.50	0	0.00	115.50	2	15,158	0.01%
2024/01/18	2	115.50	0	0.00	115.50	2	15,123	0.01%
2024/01/17	1	115.50	2	115.00	115.00	-1	15,100	-0.01%
2024/01/16	3	120.00	2	120.00	118.50	1	15,014	0.01%
2024/01/15	18	123.56	19.5	123.17	121.50	-1.5	14,985	-0.01%
2024/01/12	6	121.00	8	120.94	120.50	-2	14,450	-0.01%
2024/01/11	1	118.50	2	119.75	119.00	-1	14,280	-0.01%
2024/01/10	7	119.36	8	118.88	119.50	-1	14,256	-0.01%
2024/01/09	5	118.60	12.6	120.24	120.00	-7.6	14,231	-0.05%
2024/01/08	3	118.83	6	119.67	118.00	-3	14,041	-0.02%
2024/01/05	1	118.50	11	119.05	119.50	-10	13,983	-0.07%
2024/01/04	2	118.25	2	118.75	118.50	0	13,953	0.00%
2024/01/03	1	120.00	2	117.75	120.00	-1	13,844	-0.01%
2024/01/02	12	117.96	7	116.43	119.00	5	13,740	0.04%
2023/12/29	18	115.61	13	115.65	116.50	5	13,628	0.04%
2023/12/28	11	119.82	12	120.46	119.00	-1	13,402	-0.01%
2023/12/27	1	116.50	1	116.00	116.00	0	13,064	0.00%
2023/12/26	9	116.22	7	116.00	116.50	2	13,137	0.02%
2023/12/25	2	118.00	6	118.17	117.50	-4	13,135	-0.03%
2023/12/22	1.1	115.64	1	117.00	116.00	0.1	13,138	0.00%
2023/12/21	12	115.79	4	116.25	115.00	8	13,158	0.06%
2023/12/20	1	118.00	0	0.00	117.50	1	13,256	0.01%
2023/12/19	2	118.50	1	116.50	117.00	1	13,432	0.01%
2023/12/18	5	120.60	5	122.00	120.50	0	13,267	0.00%
2023/12/15	3	124.83	1	122.50	122.00	2	13,270	0.02%
2023/12/14	5	125.20	2	125.25	125.00	3	12,954	0.02%
2023/12/13	8	125.00	8	125.94	124.50	0	12,770	0.00%
2023/12/12	3	126.00	4	126.13	125.00	-1	12,593	-0.01%
2023/12/11	12	125.29	8	125.81	126.00	4	12,486	0.03%
2023/12/08	15	126.27	9	126.50	126.00	6	12,323	0.05%
2023/12/07	51.2	130.86	39.4	128.07	126.50	11.8	12,095	0.10%
2023/12/06	18	129.31	16	127.00	126.50	2	11,279	0.02%
2023/12/05	31	127.11	44	128.42	129.50	-13	10,637	-0.12%
2023/12/04	31.5	124.09	17	124.50	126.50	14.5	9,665	0.15%
2023/12/01	12	120.75	2.2	122.59	120.50	9.8	9,186	0.11%
2023/11/30	4	122.87	7	122.07	121.50	-3	8,955	-0.03%
2023/11/29	4	120.88	3	122.00	121.00	1	8,700	0.01%
2023/11/28	5	122.60	33	123.53	124.00	-28	8,670	-0.32%
2023/11/27	22.2	121.26	27.1	121.22	119.00	-4.9	8,074	-0.06%
2023/11/24	12.2	116.57	50.1	113.76	117.00	-37.9	7,031	-0.54%
2023/11/22	0	103.00	0	0.00	102.50	0	6,087	0.00%
2023/11/20	1	102.50	0	0.00	102.50	1	6,700	0.01%
2023/11/17	0	0.00	6.1	104.00	104.00	-6.1	6,811	-0.09%
2023/11/15	1	102.50	2	104.00	103.50	-1	7,245	-0.01%
2023/11/14	0	0.00	1.3	101.50	102.00	-1.3	7,559	-0.02%
2023/11/13	0	0.00	16.1	101.19	101.00	-16.1	7,712	-0.21%
2023/11/10	1	102.50	10	102.00	102.50	-9	7,809	-0.12%
2023/11/09	13.2	99.40	1	99.80	99.30	12.2	7,914	0.15%
2023/11/08	1.1	101.95	10	100.50	100.50	-8.9	8,173	-0.11%
2023/11/07	5.1	102.38	4.1	101.88	102.50	1.1	8,286	0.01%
2023/11/06	4	101.00	5	100.80	100.50	-1	8,595	-0.01%
2023/11/03	0.1	98.20	2.3	97.25	98.30	-2.2	8,862	-0.03%
2023/11/02	1	96.10	0	0.00	96.50	1	9,014	0.01%
2023/11/01	0	0.00	1	94.50	94.50	-1	9,171	-0.01%
2023/10/31	15	94.32	2	97.10	93.20	13	9,418	0.14%
2023/10/30	1.2	97.98	1	97.60	97.60	0.2	9,597	0.00%
2023/10/27	6	99.58	0	0.00	99.10	6	10,035	0.06%
2023/10/26	0.1	100.50	0	0.00	100.00	0.1	10,689	0.00%
2023/10/25	0	0.00	3	101.67	102.00	-3	10,942	-0.03%
2023/10/24	0	0.00	4	100.13	100.00	-4	11,195	-0.04%
2023/10/23	0	0.00	5	99.78	99.90	-5	11,515	-0.04%
2023/10/20	1	95.07	0	0.00	96.20	1	12,125	0.01%
2023/10/19	2	98.56	0	0.00	98.10	2	12,985	0.02%
2023/10/18	2	99.50	0	0.00	99.00	2	15,240	0.01%
2023/10/17	7	101.28	20	100.50	100.00	-13	15,255	-0.09%
2023/10/16	6	102.33	0	0.00	102.50	6	15,299	0.04%
2023/10/13	7	103.57	0	0.00	102.50	7	15,899	0.04%
2023/10/12	2	105.50	1	106.00	106.00	1	16,830	0.01%
2023/10/11	11	106.68	4	107.63	105.00	7	17,571	0.04%
2023/10/06	4	106.88	4	107.00	106.50	0	17,839	0.00%
2023/10/05	1	109.50	3	107.50	108.00	-2	18,353	-0.01%
2023/10/04	5	106.00	2	107.25	106.00	3	18,485	0.02%
2023/10/03	7	110.36	4	107.88	107.50	3	18,637	0.02%
2023/10/02	1	108.00	13	108.92	109.00	-12	18,658	-0.06%
2023/09/28	0	0.00	3	106.67	107.50	-3	18,760	-0.02%
2023/09/27	18.1	105.86	4	107.50	106.00	14.1	18,958	0.07%
2023/09/26	25	106.62	17	106.29	106.50	8	19,279	0.04%
2023/09/25	1	103.50	18	105.83	106.50	-17	19,535	-0.09%
2023/09/22	9	102.78	6	104.08	102.00	3	19,807	0.02%
2023/09/21	2	99.05	5	98.98	98.70	-3	19,786	-0.02%
2023/09/20	2	101.00	2	100.50	100.50	0	20,212	0.00%
2023/09/19	2	101.75	0	0.00	101.00	2	21,159	0.01%
2023/09/18	0	102.00	20.2	102.00	101.50	-20.2	21,570	-0.09%
2023/09/15	8.2	103.37	2	103.00	103.50	6.2	21,917	0.03%
2023/09/14	0	0.00	0.4	104.00	104.00	-0.4	22,855	0.00%
2023/09/13	5	102.40	2	102.50	103.00	3	24,493	0.01%
2023/09/12	1.2	102.00	0	0.00	104.00	1.2	25,234	0.00%
2023/09/11	14.1	107.27	41	103.73	103.50	-26.9	25,422	-0.11%
2023/09/08	4.2	107.12	11	107.50	107.00	-6.9	25,417	-0.03%
2023/09/07	4.1	109.50	63	108.66	108.50	-59	25,460	-0.23%
2023/09/06	3	110.67	0.3	111.04	110.50	2.7	25,598	0.01%
2023/09/05	1	110.00	0	0.00	110.50	1	25,749	0.00%
2023/09/04	6	110.67	0	0.00	110.50	6	26,296	0.02%
2023/09/01	7	112.43	42	111.54	111.50	-35	26,383	-0.13%
2023/08/31	2	113.25	0	0.00	113.50	2	26,307	0.01%
2023/08/29	2	112.00	18	113.19	113.50	-16	27,595	-0.06%
2023/08/28	7.1	112.50	13	112.19	112.00	-5.9	27,759	-0.02%
2023/08/25	2	113.25	23	113.70	113.50	-21	28,023	-0.07%
2023/08/24	12	115.00	13	114.19	115.00	-1	28,049	0.00%
2023/08/23	1	109.50	1	110.50	110.00	0	27,866	0.00%
2023/08/22	11.1	111.27	1	111.50	110.00	10.1	28,028	0.04%
2023/08/21	3	113.83	1.2	114.42	113.50	1.8	28,267	0.01%
2023/08/18	5.2	113.90	11	113.05	113.00	-5.8	28,524	-0.02%
2023/08/17	1.1	110.55	34	110.00	110.00	-32.9	29,040	-0.11%
2023/08/16	6	108.83	34	110.34	110.50	-28	30,136	-0.09%
2023/08/15	1	111.50	2	113.00	111.50	-1	30,547	0.00%
2023/08/14	6.2	111.38	0	0.00	108.50	6.2	30,904	0.02%
2023/08/11	9	114.61	8	115.31	114.50	1	30,741	0.00%
2023/08/10	8.1	114.05	7	115.64	114.00	1.1	30,744	0.00%
2023/08/09	6	116.75	9	116.33	116.00	-3	30,557	-0.01%
2023/08/08	5	114.60	28	115.32	115.00	-23	30,456	-0.08%
2023/08/07	17.1	115.89	6	116.25	116.50	11.1	30,508	0.04%
2023/08/04	10	113.85	11	114.77	116.00	-1	30,557	0.00%
2023/08/02	8.4	113.11	23	112.24	110.50	-14.7	30,912	-0.05%
2023/08/01	32.1	114.16	7	114.57	114.00	25.1	31,242	0.08%
2023/07/31	15	116.27	15.2	117.39	117.00	-0.2	31,031	0.00%
2023/07/28	1	110.00	9	112.17	112.50	-8	30,730	-0.03%
2023/07/27	9	110.61	8	110.38	110.50	1	30,849	0.00%
2023/07/26	25.1	108.96	24	108.88	108.00	1.1	31,164	0.00%
2023/07/25	7	111.00	35	110.00	111.50	-28	30,943	-0.09%
2023/07/24	21.5	107.79	15	109.23	106.00	6.5	30,413	0.02%
2023/07/21	83.5	110.55	47.2	110.79	112.50	36.4	29,560	0.12%
2023/07/20	0.3	110.50	0	0.00	110.50	0.3	27,579	0.00%
2023/07/19	7.1	122.50	0.2	122.50	122.50	6.9	27,680	0.02%
2023/07/18	30	137.32	9.5	138.11	136.00	20.5	27,923	0.07%
2023/07/17	26.4	143.93	17	143.35	141.00	9.4	27,568	0.03%
2023/07/14	18	136.28	23.1	136.18	137.50	-5.1	26,769	-0.02%
2023/07/13	9	134.33	10	133.85	134.00	-1	26,358	0.00%
2023/07/12	13	135.19	10	136.05	135.00	3	26,624	0.01%
2023/07/11	7	132.86	6	132.50	132.50	1	26,629	0.00%
2023/07/10	6	132.58	8	131.63	131.50	-2	27,644	-0.01%
2023/07/07	3	129.67	1	129.00	129.50	2	29,020	0.01%
2023/07/06	5.1	130.14	7	131.14	131.00	-1.9	30,136	-0.01%
2023/07/05	7.1	132.01	5	133.30	130.50	2.1	30,694	0.01%
2023/07/04	24.2	136.36	9	135.28	134.50	15.2	30,911	0.05%
2023/07/03	13	138.92	9	137.83	138.00	4	30,585	0.01%
2023/06/30	11.3	134.55	16	134.75	137.00	-4.8	30,420	-0.02%
2023/06/29	2	131.00	1	132.00	132.00	1	30,058	0.00%
2023/06/28	10.2	128.51	1	128.00	129.00	9.2	29,950	0.03%
2023/06/27	22	135.66	12.1	134.17	132.00	10	29,588	0.03%
2023/06/26	6	133.33	7	134.07	133.50	-1	28,728	0.00%
2023/06/21	5	130.50	22.1	131.14	132.50	-17.1	28,415	-0.06%
2023/06/20	113	133.64	102	135.28	132.00	11	28,198	0.04%	大買/大賣/
2023/06/19	81.3	130.48	77	128.72	128.50	4.3	27,496	0.02%
2023/06/16	4	125.00	37.2	124.81	128.00	-33.2	26,242	-0.13%
2023/06/15	3	115.50	12	115.00	116.50	-9	25,876	-0.03%
2023/06/14	1	114.00	4	113.88	112.50	-3	25,834	-0.01%
2023/06/13	4	112.25	5	112.20	113.00	-1	26,087	0.00%
2023/06/12	10.1	111.95	4	112.00	112.00	6.1	26,193	0.02%
2023/06/09	13	114.92	7	114.71	114.50	6	26,243	0.02%
2023/06/08	25	116.76	23.1	118.39	115.50	1.9	26,403	0.01%
2023/06/07	0	0.00	2	115.25	115.50	-2	26,307	-0.01%
2023/06/06	7.1	114.00	6	113.33	113.50	1.1	26,795	0.00%
2023/06/05	20	116.58	5	117.50	115.00	15	27,143	0.06%
2023/06/02	26	117.73	28	117.75	117.00	-2	27,268	-0.01%
2023/06/01	10	114.70	8	114.56	113.50	2	26,580	0.01%
2023/05/31	23.1	114.61	20	114.48	114.50	3.1	26,685	0.01%
2023/05/30	4	111.88	1	112.50	112.00	3	26,711	0.01%
2023/05/29	6	114.42	8.5	114.29	113.50	-2.5	26,795	-0.01%
2023/05/26	21.1	112.95	25	111.84	112.00	-4	26,934	-0.01%
2023/05/25	7	114.36	29	114.71	112.50	-22	27,119	-0.08%
2023/05/24	36	111.68	33	111.91	112.50	3	27,238	0.01%
2023/05/23	37	114.87	5	116.00	114.00	32	27,844	0.11%
2023/05/22	38.1	116.45	48	116.25	117.00	-9.9	27,613	-0.04%
2023/05/19	36	110.35	11	110.91	109.00	25	27,075	0.09%
2023/05/18	3.5	108.50	14	108.57	108.00	-10.5	27,176	-0.04%
2023/05/17	6	105.75	3	106.00	105.00	3	28,152	0.01%
2023/05/16	2	104.50	4	104.75	105.00	-2	28,366	-0.01%
2023/05/15	5	104.20	2	105.00	104.50	3	28,463	0.01%
2023/05/12	13	103.42	5	102.10	104.50	8	28,779	0.03%
2023/05/11	13	103.42	5	102.10	101.00	8	29,244	0.03%
2023/05/10	1	103.50	4	105.25	106.00	-3	29,307	-0.01%
2023/05/09	21	106.50	4	105.13	103.50	17	29,207	0.06%
2023/05/08	5	109.20	10	110.40	110.50	-5	28,694	-0.02%
2023/05/05	4	107.13	3	108.00	108.00	1	28,409	0.00%
2023/05/04	4	107.63	7	109.07	109.50	-3	28,632	-0.01%
2023/05/03	9	105.56	12	106.17	105.50	-3	28,745	-0.01%
2023/05/02	5	108.20	12	106.04	108.00	-7	29,213	-0.02%
2023/04/28	6	102.00	1	102.00	101.50	5	29,050	0.02%
2023/04/27	2	100.25	1	102.00	101.00	1	29,303	0.00%
2023/04/25	25	103.54	3	102.00	102.50	22	29,185	0.08%
2023/04/24	1	103.00	3	104.67	105.00	-2	29,020	-0.01%
2023/04/21	9	105.56	11	103.36	102.50	-2	29,141	-0.01%
2023/04/20	14	108.18	11	107.64	105.50	3	29,050	0.01%
2023/04/19	15	107.17	2	108.25	108.00	13	29,152	0.04%
2023/04/18	2	109.00	10	108.80	109.00	-8	29,337	-0.03%
2023/04/17	19	108.76	14	108.54	109.00	5	29,711	0.02%
2023/04/14	12	106.00	9	106.00	105.50	3	30,650	0.01%
2023/04/13	44	109.53	5	109.50	108.00	39	31,030	0.13%
2023/04/12	49	113.21	52	114.30	115.00	-3	29,982	-0.01%
2023/04/11	30	106.55	39.1	106.76	108.00	-9.1	28,569	-0.03%
2023/04/10	15	99.37	28	99.28	101.50	-13	27,451	-0.05%
2023/04/07	37	97.61	12	98.13	96.80	25	27,042	0.09%
2023/04/06	0	95.20	0	0.00	95.70	0	26,696	0.00%
2023/03/31	9	94.70	3	94.83	94.60	6	26,774	0.02%
2023/03/30	3	95.17	1	95.60	96.00	2	26,767	0.01%
2023/03/29	3	96.13	2	95.20	94.70	1	26,888	0.00%
2023/03/28	3	95.03	2.8	94.65	94.80	0.3	27,207	0.00%
2023/03/27	2	95.00	7	94.50	94.50	-5	27,414	-0.02%
2023/03/24	1	96.90	1	95.90	95.90	0	27,702	0.00%
2023/03/23	1	96.80	1	96.80	95.90	0	28,349	0.00%
2023/03/22	12	98.14	3	99.00	97.00	9	28,665	0.03%
2023/03/21	14	99.80	4	99.55	98.50	10	28,670	0.03%
2023/03/20	18	96.50	7.4	97.79	98.80	10.7	28,472	0.04%
2023/03/17	2	94.65	21	93.71	94.90	-19	28,219	-0.07%
2023/03/16	26	93.93	38	91.81	93.20	-12	28,177	-0.04%
2023/03/15	18	96.00	6	96.33	95.00	12	28,284	0.04%
2023/03/14	7	96.51	22	94.80	94.70	-15	29,368	-0.05%
2023/03/13	6	96.47	12	95.61	95.50	-6	29,706	-0.02%
2023/03/10	8.1	97.33	3	97.60	96.90	5.1	30,663	0.02%
2023/03/09	47.1	98.77	44	99.48	100.50	3.1	30,515	0.01%
2023/03/08	8	100.63	10	100.58	100.50	-2	30,102	-0.01%
2023/03/07	6	99.05	18.1	99.00	98.50	-12.1	29,772	-0.04%
2023/03/06	7	96.10	7	96.44	97.00	0	29,510	0.00%
2023/03/03	7	95.57	1	95.70	94.60	6	29,941	0.02%
2023/03/02	23	96.25	12	96.52	96.10	11	29,813	0.04%
2023/03/01	1	96.47	31.5	95.83	96.50	-30.5	29,532	-0.10%
2023/02/24	2	95.60	1	94.30	94.90	1	29,498	0.00%
2023/02/23	3	95.77	4	96.45	95.70	-1	29,418	0.00%
2023/02/22	12	95.21	10.5	95.21	94.20	1.5	29,235	0.01%
2023/02/21	57.5	95.17	43	96.29	96.40	14.5	29,050	0.05%
2023/02/20	14	91.37	9	92.20	92.10	5	28,150	0.02%
2023/02/17	8.1	89.50	7	89.67	90.70	1.1	27,666	0.00%
2023/02/16	17	87.81	15	88.03	87.80	2	27,018	0.01%
2023/02/15	23.2	88.05	27	88.30	86.50	-3.8	26,505	-0.01%
2023/02/14	6.3	84.07	9.5	83.85	84.10	-3.2	25,066	-0.01%
2023/02/13	6.2	82.74	6	82.78	83.00	0.2	24,737	0.00%
2023/02/10	3	82.73	2	82.70	81.90	1	24,572	0.00%
2023/02/09	25.3	82.88	33	82.15	82.00	-7.7	24,140	-0.03%
2023/02/08	11	80.19	6	79.50	79.20	5	23,532	0.02%
2023/02/07	1	78.80	1	78.80	79.20	0	23,300	0.00%
2023/02/03	10	78.27	4	78.60	78.10	6	23,280	0.03%
2023/02/02	4	82.76	4	80.78	79.80	0	23,012	0.00%
2023/02/01	31	81.07	12.4	80.27	80.20	18.7	22,598	0.08%
2023/01/31	12.4	78.95	15	79.24	81.00	-2.7	22,175	-0.01%
2023/01/30	5	74.44	4	75.25	75.50	1	21,424	0.00%
2023/01/17	5	73.60	6	73.22	73.10	-1	21,062	0.00%
2023/01/16	0	0.00	6	71.28	71.60	-6	20,731	-0.03%
2023/01/13	1	71.50	6	71.10	70.60	-5	20,671	-0.02%
2023/01/12	0	0.00	4.4	71.23	71.20	-4.4	20,626	-0.02%
2023/01/11	9.5	73.38	4.2	72.87	72.00	5.3	20,520	0.03%
2023/01/10	1	72.60	1	72.90	72.40	0	20,260	0.00%
2023/01/09	1	72.00	2.1	73.09	73.20	-1.1	20,082	-0.01%
2023/01/06	12.2	71.92	0	0.00	72.70	12.2	19,803	0.06%
2023/01/05	46	72.42	38	73.05	71.90	8	19,569	0.04%
2023/01/04	89	75.69	90.6	73.94	74.00	-1.6	18,947	-0.01%
2023/01/03	7.6	71.42	39.1	70.15	72.10	-31.5	17,477	-0.18%
2022/12/30	21	67.65	6	67.60	67.20	15	16,587	0.09%
2022/12/29	62	66.22	57	66.81	67.00	5	16,476	0.03%
2022/12/28	20	67.35	1	67.00	67.00	19	16,418	0.12%
2022/12/27	26	67.13	14	67.98	67.40	12	16,377	0.07%
2022/12/26	14	66.11	4	66.83	66.50	10	16,059	0.06%
2022/12/23	36	65.62	12.3	66.78	66.00	23.7	16,020	0.15%
2022/12/22	12	66.23	4	66.10	65.90	8	15,969	0.05%
2022/12/21	23.3	65.77	4	65.68	65.50	19.3	15,986	0.12%
2022/12/20	19	64.74	7	65.51	64.00	12	15,893	0.08%
2022/12/19	23	65.85	20	66.28	66.00	3	15,688	0.02%
2022/12/16	6	68.03	12.3	68.09	68.30	-6.3	15,539	-0.04%
2022/12/15	33.3	66.77	38.2	68.27	68.50	-4.9	15,149	-0.03%
2022/12/14	1	66.20	17	65.98	66.50	-16	14,477	-0.11%
2022/12/13	13	64.94	11	64.23	63.60	2	14,285	0.01%
2022/12/12	41.2	64.87	5	64.36	64.00	36.2	14,425	0.25%
2022/12/08	23	62.95	7	62.89	63.10	16	14,355	0.11%
2022/12/07	11.2	64.09	11.4	63.59	62.80	-0.3	14,172	0.00%
2022/12/06	23	66.11	48.5	66.17	64.50	-25.5	13,764	-0.19%
2022/12/05	59	65.29	24.1	65.12	64.80	34.9	12,633	0.28%
2022/12/02	28.8	62.61	59	62.35	65.20	-30.2	12,341	-0.24%
2022/12/01	18	59.52	26.3	59.98	59.30	-8.3	11,167	-0.07%
2022/11/30	14	58.59	15.1	58.57	58.90	-1.1	11,006	-0.01%
2022/11/29	2	57.90	0.1	58.30	57.90	1.9	10,836	0.02%
2022/11/28	7	56.83	15.3	57.87	58.50	-8.3	10,752	-0.08%
2022/11/25	25	57.94	19.3	57.84	57.20	5.7	10,536	0.05%
2022/11/24	0	0.00	6.1	55.90	55.80	-6.1	10,090	-0.06%
2022/11/23	8	54.66	0	0.00	54.60	8	10,199	0.08%
2022/11/22	6	55.52	28	55.64	55.10	-22	10,247	-0.21%
2022/11/21	17	55.73	3.2	55.88	55.70	13.8	10,152	0.14%
2022/11/18	6	54.68	3	54.30	54.20	3	10,005	0.03%
2022/11/17	18.2	55.01	3	54.30	55.40	15.2	9,856	0.15%
2022/11/16	0	0.00	15	52.30	52.20	-15	9,646	-0.16%
2022/11/15	1	52.50	1	53.80	53.20	0	9,931	0.00%
2022/11/14	9	52.18	0	0.00	52.50	9	10,096	0.09%
2022/11/11	2	51.85	3	52.40	51.70	-1	10,244	-0.01%
2022/11/10	1	52.40	0	0.00	51.80	1	10,364	0.01%
2022/11/09	0	0.00	1	53.20	53.10	-1	10,932	-0.01%
2022/11/08	0.1	54.30	0	0.00	52.90	0.1	11,144	0.00%
2022/11/07	0	53.10	0	0.00	53.50	0	11,328	0.00%
2022/11/04	8	53.50	0	0.00	53.00	8	11,785	0.07%
2022/11/03	1	51.30	1	52.20	52.80	0	12,344	0.00%
2022/11/02	3	52.03	3	52.47	52.20	0	12,540	0.00%
2022/11/01	2	52.50	3	52.43	52.40	-1	12,539	-0.01%
2022/10/31	3.1	49.36	0	0.00	49.40	3.1	12,488	0.02%
2022/10/28	5	49.49	0	0.00	49.05	5	12,647	0.04%
2022/10/27	2	50.95	0	0.00	50.70	2	12,840	0.02%
2022/10/26	1.2	50.32	1	50.70	50.00	0.2	13,071	0.00%
2022/10/24	0	0.00	0.6	52.20	52.00	-0.6	14,101	0.00%
2022/10/21	0.3	52.73	1	52.50	52.10	-0.7	14,806	0.00%
2022/10/19	0	0.00	5	55.40	54.20	-5	14,966	-0.03%
2022/10/18	7	54.34	2	54.50	54.40	5	15,164	0.03%
2022/10/17	15.2	54.60	0	0.00	54.50	15.2	15,381	0.10%
2022/10/14	0.2	56.00	0	0.00	55.40	0.2	15,541	0.00%
2022/10/13	6	53.10	2.1	53.18	53.20	3.9	15,544	0.03%
2022/10/12	0	0.00	3	55.67	56.10	-3	15,480	-0.02%
2022/10/07	4	57.60	0	0.00	57.10	4	15,900	0.03%
2022/10/06	1.1	57.32	0	0.00	57.50	1.1	16,073	0.01%
2022/10/04	21	56.97	19	57.30	57.20	2	16,400	0.01%
2022/09/29	0	0.00	20	57.30	57.00	-20	17,211	-0.12%
2022/09/28	13	58.22	1	58.40	57.60	12	17,426	0.07%
2022/09/26	6	62.47	0	0.00	60.60	6	18,300	0.03%
2022/09/23	10	63.95	0	0.00	63.80	10	19,012	0.05%
2022/09/22	5	65.00	7	66.17	66.60	-2	19,281	-0.01%
2022/09/21	4	65.40	0	0.00	65.40	4	19,677	0.02%
2022/09/20	9	64.68	9	66.30	66.30	0	20,980	0.00%
2022/09/19	0	0.00	8.2	67.00	64.20	-8.2	21,765	-0.04%
2022/09/13	1	67.10	11	66.43	66.10	-10	21,968	-0.05%
2022/09/12	29	66.68	7	66.40	66.00	22	21,911	0.10%
2022/09/08	0	0.00	9	65.88	66.90	-9	21,750	-0.04%
2022/09/07	0	0.00	0.1	64.10	63.80	-0.1	21,449	0.00%
2022/09/06	4	63.83	71	63.71	63.50	-67	21,508	-0.31%
2022/09/02	4	65.20	0	0.00	64.80	4	21,343	0.02%
2022/09/01	53	66.02	0	0.00	65.80	53	21,248	0.25%
2022/08/31	3	66.10	2	67.00	66.20	1	21,323	0.00%
2022/08/30	5	65.58	8	66.25	66.30	-3	21,126	-0.01%
2022/08/29	0	0.00	1.1	62.52	64.40	-1.1	20,859	-0.01%
2022/08/26	2.1	64.84	0	0.00	64.20	2.1	20,704	0.01%
2022/08/25	10	65.53	5	65.00	65.00	5	20,571	0.02%
2022/08/24	5	65.46	3	65.54	65.40	2	20,454	0.01%
2022/08/23	36	65.44	6	65.67	65.80	30	20,401	0.15%
2022/08/22	9	65.23	13	65.53	65.00	-4	20,372	-0.02%
2022/08/19	8	63.89	2	64.20	63.70	6	19,978	0.03%
2022/08/18	0	0.00	2	63.05	64.00	-2	19,698	-0.01%
2022/08/17	33	62.03	30	62.03	62.00	3	19,495	0.02%
2022/08/16	28.3	64.83	31.5	62.36	62.10	-3.2	19,317	-0.02%
2022/08/15	36	63.89	34	64.56	64.70	2	18,711	0.01%
2022/08/12	40	62.86	42	63.06	63.10	-2	18,500	-0.01%
2022/08/11	8	62.78	7	62.09	62.90	1	18,272	0.01%
2022/08/10	5.2	60.71	31	60.55	61.50	-25.9	17,823	-0.15%
2022/08/09	8	58.48	70	59.27	58.40	-62	17,220	-0.36%
2022/08/08	0	0.00	11	58.21	58.30	-11	17,080	-0.06%
2022/08/05	10	57.80	0	0.00	57.70	10	17,148	0.06%
2022/08/04	4	56.78	12	56.77	57.30	-8	17,228	-0.05%
2022/08/03	85	58.14	2.1	57.42	57.70	83	17,106	0.48%
2022/08/02	6	58.80	3	59.10	58.90	3	16,927	0.02%
2022/08/01	13	58.45	14	59.01	59.10	-1	16,851	-0.01%
2022/07/29	13	57.42	53	57.85	58.20	-40	16,566	-0.24%
2022/07/28	9	56.92	105	56.57	56.70	-96	15,807	-0.61%	大賣/
2022/07/27	15	54.08	13	53.85	54.40	2	15,127	0.01%
2022/07/26	13	52.60	11	53.31	53.40	2	15,289	0.01%
2022/07/25	14	53.20	2.1	53.01	52.90	12	15,443	0.08%
2022/07/22	0	0.00	4	54.68	54.80	-4	15,678	-0.03%
2022/07/21	27	53.73	38	53.62	53.90	-11	15,833	-0.07%
2022/07/20	36	54.21	5	54.80	54.10	31	16,130	0.19%
2022/07/19	1	54.70	12	55.07	54.60	-11	16,269	-0.07%
2022/07/18	3	54.50	2	55.00	54.60	1	16,315	0.01%
2022/07/15	28	54.37	5	54.22	54.00	23	16,492	0.14%
2022/07/14	13	54.79	18	55.73	56.40	-5	16,753	-0.03%
2022/07/13	15	55.07	34	55.62	54.80	-19	17,209	-0.11%
2022/07/12	5	54.22	3	54.53	54.10	2	17,341	0.01%
2022/07/11	28	53.95	31	54.92	55.00	-3	18,146	-0.02%
2022/07/08	33	54.83	7	54.63	54.20	26	18,223	0.14%
2022/07/07	27	54.99	41	55.16	55.50	-14	17,929	-0.08%
2022/07/06	25	54.43	12	54.83	54.10	13	17,590	0.07%
2022/07/05	35	54.96	28	55.51	54.70	7	17,415	0.04%
2022/07/04	52	54.92	52	55.18	55.60	0	16,970	0.00%
2022/07/01	30	54.53	35	55.98	55.50	-5	16,541	-0.03%
2022/06/30	26	55.05	18	55.11	55.10	8	15,706	0.05%
2022/06/29	12	54.67	8	55.28	54.40	4	15,419	0.03%
2022/06/28	31	55.30	32	55.43	55.00	-1	15,986	-0.01%
2022/06/27	50	54.11	40	54.91	54.90	10	14,665	0.07%
2022/06/24	22	51.75	51	52.52	53.80	-29	13,696	-0.21%
2022/06/23	4	49.09	1	48.85	48.95	3	13,228	0.02%
2022/06/22	3	49.37	3	49.18	49.05	0	13,237	0.00%
2022/06/21	2	48.10	1	47.50	48.55	1	13,481	0.01%
2022/06/20	1	47.60	1	47.40	46.90	0	13,750	0.00%
2022/06/17	1	47.70	1	47.85	47.95	0	14,125	0.00%
2022/06/16	1	48.65	0	0.00	47.65	1	14,939	0.01%
2022/06/15	2	48.13	0	0.00	48.05	2	15,203	0.01%
2022/06/14	2	48.90	0	0.00	49.30	2	15,377	0.01%
2022/06/13	25	50.00	0	0.00	49.95	25	16,195	0.15%
2022/06/10	11	51.18	0	0.00	51.30	11	16,713	0.07%
2022/06/07	11	50.29	0	0.00	50.10	11	17,206	0.06%
2022/06/02	1	50.20	0	0.00	50.20	1	17,196	0.01%
2022/05/31	1	51.40	2	51.00	51.50	-1	17,112	-0.01%
2022/05/30	0	0.00	12	51.10	51.90	-12	17,036	-0.07%
2022/05/27	10	49.65	15	49.58	49.80	-5	16,810	-0.03%
2022/05/25	0	0.00	1	49.55	49.50	-1	16,661	-0.01%
2022/05/24	1	49.50	11	49.41	49.00	-10	16,638	-0.06%
2022/05/23	10	49.80	11	50.07	50.10	-1	16,545	-0.01%
2022/05/20	1	49.05	1	49.30	48.95	0	16,469	0.00%
2022/05/19	1	48.70	0	0.00	49.00	1	16,405	0.01%
2022/05/16	1	49.10	1	49.55	49.45	0	16,202	0.00%
2022/05/13	6	48.96	22	47.74	48.75	-16	16,067	-0.10%
2022/05/12	1	47.55	1	47.75	46.35	0	15,880	0.00%
2022/05/11	5	48.93	0	0.00	48.05	5	15,656	0.03%
2022/05/10	6	49.63	2	49.98	49.50	4	15,557	0.03%
2022/05/09	2	50.15	5	50.00	50.00	-3	15,465	-0.02%
2022/05/06	1	52.70	4	52.10	51.80	-3	15,251	-0.02%
2022/05/05	10	52.70	2	53.30	52.40	8	15,171	0.05%
2022/05/04	4	52.40	0	0.00	52.60	4	15,094	0.03%
2022/05/03	8	52.43	2	52.65	52.50	6	14,998	0.04%
2022/04/29	14	54.13	2	54.30	54.40	12	14,716	0.08%
2022/04/28	48	56.21	11	58.00	55.60	37	14,435	0.26%
2022/04/27	2	56.30	6	56.55	57.00	-4	13,926	-0.03%
2022/04/26	5	56.04	8	56.30	56.40	-3	13,487	-0.02%
2022/04/25	3	54.30	10	54.78	54.10	-7	12,923	-0.05%
2022/04/22	4	56.50	1	56.70	56.50	3	12,677	0.02%
2022/04/21	0	0.00	15.5	56.62	56.30	-15.5	12,534	-0.12%
2022/04/20	3	57.87	20	57.60	57.60	-17	12,214	-0.14%
2022/04/19	17	57.26	31	57.18	57.30	-14	11,523	-0.12%
2022/04/18	25	55.92	9	55.97	55.30	16	10,878	0.15%
2022/04/15	41	56.30	49	55.94	55.60	-8	10,439	-0.08%
2022/04/14	1.5	55.00	15	54.77	55.50	-13.5	9,471	-0.14%
2022/04/13	1	52.90	20	52.60	52.90	-19	9,118	-0.21%
2022/04/12	5	52.68	3	52.93	52.80	2	9,096	0.02%
2022/04/11	17	53.55	21	53.12	53.60	-4	8,999	-0.04%
2022/04/08	1	52.40	6	52.90	52.90	-5	8,831	-0.06%
2022/04/07	2	51.80	16	53.19	51.60	-14	8,700	-0.16%
2022/04/06	1	53.30	2.3	53.53	53.90	-1.3	8,537	-0.02%
2022/04/01	4	54.03	3.7	53.99	54.00	0.3	8,419	0.00%
2022/03/31	37	55.83	86	55.99	54.70	-49	8,231	-0.59%
2022/03/30	2	54.10	12	54.01	54.30	-10	7,199	-0.14%
2022/03/29	1	54.80	0	0.00	54.00	1	7,173	0.01%
2022/03/28	3	54.00	21	54.22	54.70	-18	7,042	-0.26%
2022/03/25	6	53.27	6	53.50	53.80	0	6,846	0.00%
2022/03/24	17	54.82	15	55.37	53.70	2	6,702	0.03%
2022/03/23	16	54.30	13	54.65	54.70	3	6,272	0.05%
2022/03/22	6	53.73	10.1	53.72	54.90	-4.1	5,971	-0.07%
2022/03/21	10	53.68	35.9	53.06	54.10	-25.9	5,535	-0.47%
2022/03/18	14	50.46	9	50.52	50.80	5	4,688	0.11%
2022/03/17	28	50.90	4.2	51.30	51.10	23.8	4,392	0.54%
2022/03/16	27	52.13	92	51.57	51.90	-65	4,011	-1.62%
2022/03/15	46	49.56	12	49.20	49.10	34	3,156	1.08%
2022/03/14	37	48.90	16	48.06	50.10	21	2,651	0.79%
2022/03/11	1	44.90	2	45.18	45.55	-1	2,123	-0.05%
2022/03/10	0	0.00	1	44.25	44.45	-1	1,991	-0.05%
2022/03/08	3	41.27	1	42.05	41.50	2	1,950	0.10%
2022/03/07	2	43.03	0	0.00	42.75	2	1,903	0.11%
2022/03/04	0	0.00	1	43.50	43.75	-1	1,915	-0.05%
2022/03/03	5	43.26	0	0.00	43.30	5	1,922	0.26%
2022/03/02	0	0.00	1	42.45	42.60	-1	1,946	-0.05%
2022/03/01	1	42.10	0	0.00	42.55	1	1,975	0.05%
2022/02/23	1	42.45	0	0.00	42.40	1	2,053	0.05%
2022/02/22	0	0.00	4	42.60	42.70	-4	2,081	-0.19%
2022/02/18	0	0.00	2	43.00	43.05	-2	2,176	-0.09%
2022/02/16	0	43.00	0	0.00	43.00	0	2,365	0.00%
2022/02/14	0.2	43.00	3	42.80	42.70	-2.8	2,505	-0.11%
2022/02/09	0	0.00	1.2	43.98	44.00	-1.2	2,656	-0.05%
2022/02/08	5.5	43.13	0	0.00	43.70	5.5	2,668	0.21%
2022/01/26	0.3	41.35	0	0.00	42.00	0.3	2,682	0.01%
2022/01/24	0	0.00	3.8	41.49	41.85	-3.8	2,822	-0.13%
2022/01/21	1	42.45	0	0.00	42.30	1	2,841	0.04%
2022/01/20	0.2	43.50	0	0.00	43.35	0.2	2,909	0.01%
2022/01/19	1.5	43.43	0	0.00	43.35	1.5	2,983	0.05%
2022/01/14	1	43.95	1	43.50	43.50	0	3,482	0.00%
2022/01/12	0	0.00	1	44.25	44.35	-1	4,166	-0.02%
2022/01/11	0.5	45.00	0	0.00	44.50	0.5	4,173	0.01%
2022/01/07	20	44.75	0	0.00	44.70	20	4,168	0.48%
2022/01/06	0.3	45.32	0	0.00	45.20	0.3	4,178	0.01%
2022/01/05	14.5	45.81	7.1	45.57	45.35	7.4	4,189	0.18%
2022/01/04	0	0.00	10	44.80	45.10	-10	4,176	-0.24%
2022/01/03	0	0.00	3	45.28	44.85	-3	4,206	-0.07%
2021/12/30	0	0.00	0.1	45.35	45.25	-0.1	4,244	0.00%
2021/12/29	2	45.20	2	45.25	45.35	0	4,370	0.00%
2021/12/28	3	44.95	0	0.00	44.80	3	4,372	0.07%
2021/12/27	3	44.95	0	0.00	44.95	3	4,438	0.07%
2021/12/24	3.2	45.11	2	45.03	44.90	1.2	4,811	0.02%
2021/12/23	4	44.73	2	44.65	44.80	2	5,005	0.04%
2021/12/20	5	43.54	0	0.00	43.30	5	5,282	0.09%
2021/12/17	1	43.50	1	43.20	43.05	0	5,268	0.00%
2021/12/16	1	43.55	1	43.35	43.05	0	5,253	0.00%
2021/12/14	1	43.50	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0.4	43.40	0	0.00	43.30	0.4	5,242	0.01%
2021/12/10	1	43.70	1	43.60	43.70	0	5,235	0.00%
2021/12/09	1	44.30	0	0.00	43.75	1	5,229	0.02%
2021/12/08	1	44.35	101	44.78	44.30	-100	5,196	-1.92%	大賣/
2021/12/07	8.1	45.09	0	0.00	45.00	8.1	5,129	0.16%
2021/12/06	10	44.98	0	0.00	45.35	10	5,120	0.20%
2021/12/03	6	44.81	1	44.90	44.95	5	5,122	0.10%
2021/12/02	17	45.57	0	0.00	44.80	17	5,147	0.33%
2021/12/01	10	45.20	0	0.00	45.15	10	5,170	0.19%
2021/11/30	1	45.00	0	0.00	44.85	1	5,205	0.02%
2021/11/29	1	44.55	0	0.00	44.50	1	5,193	0.02%
2021/11/26	1	45.05	6	45.00	44.70	-5	5,164	-0.10%
2021/11/25	1	45.95	0	0.00	45.70	1	5,134	0.02%
2021/11/24	2	45.40	0	0.00	45.75	2	5,148	0.04%
2021/11/23	28	45.88	1	45.40	45.95	27	5,135	0.53%
2021/11/22	0	0.00	2	45.25	45.55	-2	5,109	-0.04%
2021/11/19	2	45.00	1	45.00	45.00	1	5,067	0.02%
2021/11/18	2	45.15	0	0.00	45.60	2	5,047	0.04%
2021/11/17	1	45.35	0	0.00	45.55	1	5,015	0.02%
2021/11/16	0	0.00	6	44.92	45.65	-6	4,981	-0.12%
2021/11/12	5	42.90	0	0.00	43.60	5	4,821	0.10%
2021/11/10	1	42.45	1	42.40	42.60	0	4,747	0.00%
2021/11/09	2	42.60	9	42.71	42.55	-7	4,734	-0.15%
2021/11/08	26	42.09	0	0.00	42.05	26	4,663	0.56%
2021/11/05	0.2	40.85	0	0.00	41.25	0.2	4,663	0.00%
2021/11/04	0.2	41.10	0	0.00	40.95	0.2	4,715	0.00%
2021/11/03	0.3	41.25	0	0.00	41.15	0.3	4,743	0.01%
2021/11/02	11.1	41.74	0	0.00	41.25	11.1	4,741	0.23%
2021/11/01	0.1	42.00	2	42.10	42.05	-1.9	4,685	-0.04%
2021/10/29	7	41.25	0	0.00	41.15	7	4,661	0.15%
2021/10/28	3	40.05	0	0.00	41.10	3	4,626	0.06%
2021/10/27	1	39.55	5	39.42	39.75	-4	4,571	-0.09%
2021/10/26	8	39.50	7	39.37	39.35	1	4,630	0.02%
2021/10/25	9.4	40.16	3	39.95	40.20	6.4	4,527	0.14%
2021/10/22	5	41.81	75.1	41.25	41.50	-70.1	4,748	-1.48%
2021/10/21	54	41.61	21	41.36	41.30	33	4,695	0.70%
2021/10/20	1	46.35	0	0.00	45.75	1	4,045	0.02%
2021/10/18	1	45.35	0	0.00	45.75	1	4,021	0.02%
2021/10/08	10	47.20	0	0.00	46.90	10	4,124	0.24%
2021/10/07	0	0.00	2	47.58	47.80	-2	4,125	-0.05%
2021/10/06	48	47.36	2	47.15	46.50	46	4,154	1.11%
2021/10/05	7	46.20	6	46.38	46.20	1	4,050	0.02%
2021/10/04	1	47.30	0	0.00	46.40	1	4,066	0.02%
2021/10/01	4	48.66	3	48.82	46.50	1	4,025	0.02%
2021/09/30	1	49.00	2	48.75	48.75	-1	3,694	-0.03%
2021/09/29	3	49.07	3	48.45	48.70	0	3,488	0.00%
2021/09/23	0.1	46.15	0	0.00	46.10	0.1	3,285	0.00%
2021/09/22	1	45.30	0	0.00	45.60	1	3,337	0.03%
2021/09/16	0	0.00	1	46.40	46.30	-1	3,559	-0.03%
2021/09/14	1	45.35	0	0.00	45.50	1	3,755	0.03%
2021/09/10	1	45.55	0	0.00	45.55	1	4,257	0.02%
2021/09/07	2	46.25	0	0.00	46.00	2	4,414	0.05%
2021/09/01	2	48.90	1	49.00	48.95	1	4,394	0.02%
2021/08/30	1	48.85	0	0.00	48.50	1	4,467	0.02%
2021/08/27	1	47.70	1	47.70	47.70	0	4,510	0.00%
2021/08/26	0	47.65	3	47.97	47.60	-3	4,563	-0.07%
2021/08/24	0	0.00	1	47.10	47.35	-1	4,633	-0.02%
2021/08/23	1	46.75	3	46.90	46.90	-2	4,666	-0.04%
2021/08/20	0	0.00	1	45.55	46.00	-1	4,715	-0.02%
2021/08/18	2	45.70	0	0.00	46.70	2	4,801	0.04%
2021/08/16	2	46.00	0	0.00	46.45	2	4,928	0.04%
2021/08/11	1	47.50	0	0.00	47.35	1	5,088	0.02%
2021/08/10	1	48.25	1	48.15	48.20	0	5,155	0.00%
2021/08/09	3	49.40	0	0.00	49.20	3	5,268	0.06%
2021/08/05	1	50.60	0	0.00	50.60	1	5,546	0.02%
2021/08/03	0	0.00	10	50.10	50.20	-10	5,928	-0.17%
2021/08/02	0	0.00	1	51.00	50.10	-1	5,988	-0.02%
2021/07/29	2	50.25	3	50.53	50.20	-1	6,132	-0.02%
2021/07/28	37	51.06	18	51.31	50.30	19	6,125	0.31%
2021/07/27	0	0.00	15	50.20	51.00	-15	6,037	-0.25%
2021/07/21	0	0.00	1	49.70	49.05	-1	6,317	-0.02%
2021/07/19	5	50.90	5	50.80	50.80	0	6,457	0.00%
2021/07/15	1	49.30	0	0.00	50.20	1	6,934	0.01%
2021/07/13	10	50.60	10	49.70	49.70	0	7,214	0.00%
2021/07/12	1	49.70	0	0.00	49.70	1	7,453	0.01%
2021/07/09	1	49.20	1	49.20	49.10	0	7,525	0.00%
2021/07/07	0	0.00	3	50.47	49.90	-3	8,285	-0.04%
2021/07/06	0	0.00	12	49.98	49.90	-12	8,754	-0.14%
2021/07/05	5	49.90	5	49.98	50.40	0	9,480	0.00%
2021/07/02	5	50.07	5	50.20	50.00	0	9,650	0.00%
2021/07/01	2	50.33	0	0.00	50.00	2	9,895	0.02%
2021/06/29	2	50.70	0	0.00	50.50	2	10,099	0.02%
2021/06/28	1	51.00	30	50.90	51.00	-29	10,209	-0.28%
2021/06/25	2	53.15	0	0.00	52.30	2	10,177	0.02%
2021/06/24	2	52.65	0	0.00	52.30	2	10,163	0.02%
2021/06/23	1	52.40	3	52.93	53.00	-2	10,154	-0.02%
2021/06/22	48	52.95	5	53.64	53.00	43	10,174	0.42%
2021/06/17	4	51.20	4	51.30	51.30	0	10,040	0.00%
2021/06/16	4	50.60	0	0.00	49.95	4	10,130	0.04%
2021/06/15	3	49.90	2	50.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	2	49.93	50.00	-2	10,559	-0.02%
2021/06/10	1.5	48.87	0	0.00	49.15	1.5	10,789	0.01%
2021/06/08	1	49.65	1	49.40	49.40	0	11,737	0.00%
2021/06/07	1	49.35	2	49.20	50.00	-1	12,061	-0.01%
2021/06/03	0	0.00	11	50.73	50.70	-11	12,176	-0.09%
2021/06/02	9	51.10	0	0.00	51.00	9	12,397	0.07%
2021/06/01	2	51.60	1	51.70	51.50	1	12,559	0.01%
2021/05/31	1	51.10	1	51.50	51.20	0	13,051	0.00%
2021/05/28	0	0.00	11	51.61	51.20	-11	13,746	-0.08%
2021/05/27	2	50.75	2	50.90	51.50	0	13,815	0.00%
2021/05/26	2	49.80	1	50.10	50.40	1	13,869	0.01%
2021/05/24	1	48.00	0	0.00	48.35	1	14,033	0.01%
2021/05/21	2	48.15	0	0.00	48.10	2	14,176	0.01%
2021/05/20	3.3	47.88	2	49.05	47.55	1.3	14,394	0.01%
2021/05/17	1	45.00	5	44.51	44.65	-4	14,712	-0.03%
2021/05/14	12.2	49.10	1	47.80	47.50	11.2	14,647	0.08%
2021/05/13	4	46.74	1	47.60	47.00	3	14,627	0.02%
2021/05/12	1.1	47.84	21	44.75	45.75	-20	14,724	-0.14%
2021/05/11	2	50.90	4	49.79	49.20	-2	14,627	-0.01%
2021/05/10	3	52.67	1.5	52.83	52.00	1.5	15,070	0.01%
2021/05/07	21	52.01	2	52.50	52.50	19	15,779	0.12%
2021/05/06	2.5	52.02	7	51.04	51.70	-4.5	15,779	-0.03%
2021/05/05	1.1	50.47	4	50.08	49.50	-3	15,623	-0.02%
2021/05/04	14	49.36	11.3	50.22	49.35	2.7	15,716	0.02%
2021/05/03	17	52.56	4	52.25	52.00	13	15,725	0.08%
2021/04/29	8	53.69	1	53.70	53.50	7	15,766	0.04%
2021/04/28	9	53.68	4	53.58	53.50	5	15,790	0.03%
2021/04/27	1	54.00	0	0.00	54.10	1	15,841	0.01%
2021/04/26	1.3	54.35	1	54.20	54.20	0.3	15,879	0.00%
2021/04/23	4	53.78	1	54.00	53.70	3	16,025	0.02%
2021/04/22	11	55.45	8	56.24	54.10	3	16,084	0.02%
2021/04/21	7	57.14	11	57.35	56.30	-4	15,904	-0.03%
2021/04/20	9	55.59	6	55.63	56.00	3	15,756	0.02%
2021/04/19	8	56.08	14	55.94	56.30	-6	15,798	-0.04%
2021/04/16	1	55.40	4	55.28	56.10	-3	15,903	-0.02%
2021/04/15	7	53.74	0.2	54.30	53.70	6.8	15,762	0.04%
2021/04/14	16	54.25	3	54.50	54.10	13	15,998	0.08%
2021/04/13	11	56.79	13.8	57.61	55.40	-2.8	16,006	-0.02%
2021/04/12	18	56.88	29	56.43	56.40	-11	15,934	-0.07%
2021/04/09	21	55.29	58	55.63	57.30	-37	16,319	-0.23%
2021/04/08	8	54.86	8	54.41	54.30	0	16,049	0.00%
2021/04/07	35	54.19	18	54.20	54.40	17	16,015	0.11%
2021/04/06	3	53.37	1	53.30	53.40	2	16,165	0.01%
2021/04/01	10	52.30	1	53.10	52.70	9	16,164	0.06%
2021/03/31	1	53.10	0	0.00	52.80	1	16,177	0.01%
2021/03/30	1	53.10	0	0.00	53.50	1	16,210	0.01%
2021/03/29	0	0.00	5	53.50	53.50	-5	16,443	-0.03%
2021/03/25	2	51.80	1	52.10	51.80	1	16,865	0.01%
2021/03/23	7	53.71	0	0.00	53.90	7	17,498	0.04%
2021/03/22	0	0.00	1	53.40	53.20	-1	17,696	-0.01%
2021/03/19	3	54.13	1	54.00	54.00	2	18,236	0.01%
2021/03/18	3	55.43	6.1	55.03	55.00	-3.1	18,672	-0.02%
2021/03/17	13	54.34	7	54.27	53.80	6	19,532	0.03%
2021/03/16	15	55.23	9	55.57	54.70	6	20,212	0.03%
2021/03/15	15	55.21	5	55.44	55.10	10	20,601	0.05%
2021/03/12	6	55.12	21	55.15	54.60	-15	21,284	-0.07%
2021/03/11	18	53.39	11	53.50	53.10	7	21,124	0.03%
2021/03/10	0	0.00	4	52.23	52.00	-4	21,286	-0.02%
2021/03/09	4	52.18	5	52.36	51.80	-1	21,847	0.00%
2021/03/08	5	52.78	4	52.43	51.90	1	21,986	0.00%
2021/03/05	3	51.20	8	51.56	51.40	-5	22,218	-0.02%
2021/03/04	31	53.64	12	53.98	52.70	19	22,943	0.08%
2021/03/03	17	53.46	25	53.34	53.90	-8	23,991	-0.03%
2021/03/02	2	50.75	14	50.89	50.20	-12	24,507	-0.05%
2021/02/26	1	50.30	2	49.98	50.10	-1	26,263	0.00%
2021/02/25	1	50.40	5	50.60	50.40	-4	26,622	-0.02%
2021/02/24	6.1	51.37	7	51.46	50.40	-0.9	26,877	0.00%
2021/02/23	6	51.55	3	51.90	51.70	3	27,023	0.01%
2021/02/22	5	50.20	8	51.19	51.40	-3	27,601	-0.01%
2021/02/19	4	49.94	3	50.10	50.00	1	27,761	0.00%
2021/02/18	10	50.07	10.4	50.02	50.50	-0.4	27,860	0.00%
2021/02/17	11	49.03	11	48.94	49.30	0	27,884	0.00%
2021/02/05	4	48.04	0	0.00	47.55	4	27,902	0.01%
2021/02/04	1	47.65	5	47.89	47.45	-4	28,067	-0.01%
2021/02/03	4	47.95	2	47.75	47.20	2	28,193	0.01%
2021/02/02	5	46.93	4	46.95	46.70	1	28,299	0.00%
2021/02/01	17	46.75	9	46.89	46.75	8	28,457	0.03%
2021/01/29	13	49.13	38	49.37	47.90	-25	28,128	-0.09%
2021/01/28	5	47.09	1	47.50	46.55	4	28,220	0.01%
2021/01/27	1	46.90	1	47.50	47.70	0	28,560	0.00%
2021/01/26	5	47.38	5	47.32	47.15	0	29,167	0.00%
2021/01/25	10	48.04	1	47.80	48.10	9	29,673	0.03%
2021/01/22	6	46.41	6	46.43	46.45	0	30,115	0.00%
2021/01/21	1	46.05	4	45.98	45.40	-3	30,797	-0.01%
2021/01/20	4	45.56	5	45.52	45.30	-1	32,476	0.00%
2021/01/19	9	47.60	8.8	47.61	47.55	0.2	32,656	0.00%
2021/01/18	8	45.64	6	45.54	47.65	2	33,008	0.01%
2021/01/15	11	47.37	3	47.02	47.05	8	33,369	0.02%
2021/01/14	4	48.15	5	48.16	48.10	-1	33,472	0.00%
2021/01/13	9	48.08	2	48.43	48.20	7	33,635	0.02%
2021/01/12	10	48.46	3	48.67	48.25	7	33,857	0.02%
2021/01/11	7	49.49	10	49.23	49.45	-3	34,026	-0.01%
2021/01/08	6	47.96	6	48.38	48.20	0	34,121	0.00%
2021/01/07	5	48.16	8	48.28	47.75	-3	34,457	-0.01%
2021/01/06	13	47.55	16	47.47	47.10	-3	35,051	-0.01%
2021/01/05	11	48.99	14	49.03	48.65	-3	35,154	-0.01%
2021/01/04	43.1	50.10	12	49.83	49.10	31.1	35,607	0.09%
2020/12/31	28	54.36	17	53.77	53.60	11	35,064	0.03%
2020/12/30	6	55.87	2	55.95	56.20	4	34,948	0.01%
2020/12/29	3	55.80	4	55.90	55.90	-1	35,653	0.00%
2020/12/28	1	55.10	2	55.15	55.20	-1	35,848	0.00%
2020/12/25	3	54.77	3	54.97	54.60	0	36,510	0.00%
2020/12/24	2.9	54.98	12	55.33	54.70	-9.2	36,688	-0.02%
2020/12/23	8	54.41	1	53.90	54.30	7	36,828	0.02%
2020/12/21	17	55.29	5	55.50	55.50	12	37,567	0.03%
2020/12/18	9	55.03	9	55.08	55.80	0	38,202	0.00%
2020/12/17	7	53.03	0	0.00	53.00	7	38,116	0.02%
2020/12/16	25	53.82	7	53.79	54.20	18	38,160	0.05%
2020/12/15	16	52.88	5	52.54	51.80	11	38,056	0.03%
2020/12/14	35	55.71	12	55.91	55.60	23	37,801	0.06%
2020/12/11	18	57.87	23	61.14	55.80	-5	37,521	-0.01%
2020/12/10	23	63.22	25	63.90	61.70	-2	36,688	-0.01%
2020/12/09	5	61.34	19	61.73	63.30	-14	36,539	-0.04%
2020/12/08	21	59.74	53	60.60	61.50	-32	37,342	-0.09%
2020/12/07	3	56.93	6	57.95	58.20	-3	37,134	-0.01%
2020/12/04	14	57.32	7	56.84	57.30	7	37,103	0.02%
2020/12/03	5	58.56	5	58.74	58.30	0	37,234	0.00%
2020/12/02	6	57.85	11	57.82	57.40	-5	37,364	-0.01%
2020/12/01	15	58.17	7	58.96	58.00	8	38,275	0.02%
2020/11/30	10	58.16	22	57.88	58.50	-12	38,300	-0.03%
2020/11/27	14	56.68	34.4	57.58	56.70	-20.4	37,928	-0.05%
2020/11/26	43.1	55.85	16	56.11	55.60	27.1	37,034	0.07%
2020/11/25	6	54.07	38.6	54.84	56.10	-32.6	36,177	-0.09%
2020/11/24	18	51.17	4	51.15	51.00	14	34,519	0.04%
2020/11/23	8	49.67	8	50.36	50.90	0	34,095	0.00%
2020/11/20	13	49.91	2	49.95	49.65	11	33,763	0.03%
2020/11/19	22	50.47	24	50.94	50.30	-2	33,458	-0.01%
2020/11/18	3	48.98	22	49.03	49.75	-19	32,719	-0.06%
2020/11/17	7	48.01	5	48.39	47.65	2	32,390	0.01%
2020/11/16	18	47.86	5	47.75	47.55	13	32,271	0.04%
2020/11/13	6	47.49	2	48.18	48.55	4	32,114	0.01%
2020/11/12	3	47.70	1	47.35	47.20	2	32,031	0.01%
2020/11/11	4	48.40	8	48.33	48.65	-4	32,081	-0.01%
2020/11/10	28	48.98	7	48.44	48.80	21	32,097	0.07%
2020/11/09	15	49.98	40	50.01	49.85	-25	31,720	-0.08%
2020/11/06	1	50.10	1	49.85	50.00	0	31,373	0.00%
2020/11/05	19	50.28	15	50.51	50.20	4	31,123	0.01%
2020/11/04	7	49.26	13	49.66	49.00	-6	30,304	-0.02%
2020/11/03	6	50.28	10	50.42	49.60	-4	29,905	-0.01%
2020/11/02	14	48.00	4	48.99	49.05	10	29,259	0.03%
2020/10/30	17	49.67	6	50.98	48.15	11	28,635	0.04%
2020/10/29	13	51.82	8	51.99	51.90	5	27,928	0.02%
2020/10/28	60	52.90	116.9	52.17	53.00	-56.9	27,143	-0.21%	大賣/
2020/10/27	14	49.65	4	49.55	48.75	10	25,399	0.04%
2020/10/26	13	49.07	20	49.39	49.45	-7	25,117	-0.03%
2020/10/23	6	47.88	5	47.78	49.00	1	24,608	0.00%
2020/10/22	14	46.13	4	46.73	47.00	10	24,019	0.04%
2020/10/21	5	46.27	9	46.28	46.10	-4	23,783	-0.02%
2020/10/20	9.1	46.03	1	46.40	45.90	8.1	23,587	0.03%
2020/10/19	6	47.51	8	47.24	47.25	-2	23,359	-0.01%
2020/10/16	6	48.16	1	47.40	47.40	5	23,270	0.02%
2020/10/15	22	50.00	4	50.26	49.30	18	22,868	0.08%
2020/10/14	14	51.04	21	51.30	50.70	-7	22,361	-0.03%
2020/10/13	4	49.23	3	48.40	49.40	1	21,443	0.00%
2020/10/12	7	48.70	5	48.49	49.40	2	20,980	0.01%
2020/10/08	6	47.04	1	46.75	47.00	5	20,214	0.02%
2020/10/07	3	46.70	3	46.33	46.55	0	19,873	0.00%
2020/10/06	11	46.75	4	46.94	46.90	7	19,520	0.04%
2020/10/05	4	44.29	16	44.23	45.60	-12	18,668	-0.06%
2020/09/30	8	43.53	5	43.42	42.70	3	18,081	0.02%
2020/09/29	17	42.24	1	42.00	41.65	16	17,218	0.09%
2020/09/28	28	42.55	3	42.47	43.10	25	16,997	0.15%
2020/09/25	20	44.33	5	46.06	42.65	15	16,664	0.09%
2020/09/24	3.1	44.95	2	44.90	44.75	1.1	15,808	0.01%
2020/09/23	15	46.71	12	47.53	47.10	3	15,373	0.02%
2020/09/22	24	49.28	2	49.93	48.40	22	14,434	0.15%
2020/09/21	4	51.60	3	52.03	51.50	1	13,840	0.01%
2020/09/18	2	51.15	6	51.67	51.20	-4	13,532	-0.03%
2020/09/17	8	51.55	3.5	52.21	51.30	4.5	13,284	0.03%
2020/09/16	13	51.61	5	51.96	51.60	8	12,833	0.06%
2020/09/15	8	51.49	8	51.93	52.00	0	12,553	0.00%
2020/09/14	9	51.46	10	51.07	51.50	-1	12,216	-0.01%
2020/09/11	35	53.08	19	53.98	52.40	16	11,514	0.14%
2020/09/10	7	51.10	44	52.17	53.40	-37	10,049	-0.37%
2020/09/09	14	49.49	13	49.76	49.75	1	9,160	0.01%
2020/09/08	14	48.92	20	48.68	48.50	-6	8,760	-0.07%
2020/09/07	5	49.51	82	49.92	51.00	-77	8,130	-0.95%
2020/09/04	40	44.84	177	45.32	46.60	-137	7,381	-1.86%	大賣/鉅額交易
2020/09/03	13	43.32	101	43.51	44.30	-88	6,205	-1.42%	大賣/
2020/09/02	27	41.41	250	40.97	42.15	-223	5,672	-3.93%	大賣/鉅額交易
2020/09/01	11	39.43	42	39.62	39.95	-31	5,137	-0.60%
2020/08/31	8	37.06	8	36.95	37.60	0	4,513	0.00%
2020/08/28	4	34.30	17	34.46	34.55	-13	4,125	-0.32%
2020/08/27	1	32.80	6	33.08	33.00	-5	3,918	-0.13%
2020/08/25	2	32.95	1	33.25	32.75	1	3,897	0.03%
2020/08/24	1	32.70	0	0.00	32.80	1	3,914	0.03%
2020/08/21	10	33.00	0	0.00	32.75	10	4,006	0.25%
2020/08/20	8	32.67	0	0.00	32.65	8	3,967	0.20%
2020/08/19	3	34.32	6	34.99	34.25	-3	3,841	-0.08%
2020/08/18	7	34.58	6	34.68	34.05	1	3,756	0.03%
2020/08/17	2	34.25	8	33.08	34.50	-6	3,596	-0.17%
2020/08/14	2	31.20	19	31.48	31.40	-17	3,273	-0.52%
2020/08/13	2	30.93	1	31.25	31.10	1	3,029	0.03%
2020/08/12	2	30.90	2	31.08	31.25	0	3,091	0.00%
2020/08/11	4	30.99	1	31.10	31.10	3	3,108	0.10%
2020/08/10	1	30.90	1	31.15	31.10	0	3,180	0.00%
2020/08/07	4	30.76	4	30.88	30.70	0	3,199	0.00%
2020/08/06	1	30.70	1	30.90	30.90	0	3,250	0.00%
2020/08/05	2	30.68	10	30.63	30.90	-8	3,318	-0.24%
2020/08/04	0	0.00	1	30.95	30.90	-1	3,392	-0.03%
2020/08/03	3	30.73	3	30.92	30.90	0	3,406	0.00%
2020/07/31	1	30.45	3	30.57	30.60	-2	3,347	-0.06%
2020/07/30	1	30.30	2	30.08	30.45	-1	3,316	-0.03%
2020/07/29	11	29.70	0	0.00	29.80	11	3,276	0.34%
2020/07/28	4	29.24	0	0.00	29.10	4	3,251	0.12%
2020/07/27	4	29.65	3	29.80	29.65	1	3,272	0.03%
2020/07/24	6	30.59	2	30.48	30.35	4	3,252	0.12%
2020/07/23	12	31.07	25	31.25	31.55	-13	3,207	-0.41%
2020/07/22	16	30.03	77	30.12	30.75	-61	3,084	-1.98%
2020/07/16	1	29.30	0	0.00	29.00	1	2,818	0.04%
2020/07/15	1	29.00	38	29.29	28.90	-37	2,787	-1.33%
2020/07/14	1	28.40	61	28.57	28.70	-60	2,724	-2.20%
2020/07/13	2	28.88	0	0.00	29.00	2	2,715	0.07%
2020/07/10	1	28.90	3	29.30	28.90	-2	2,733	-0.07%
2020/07/09	1	29.00	0	0.00	28.90	1	2,707	0.04%
2020/07/08	0	0.00	1	28.55	28.55	-1	2,702	-0.04%
2020/07/07	10	28.76	6.1	28.70	28.50	3.9	2,705	0.14%
2020/07/06	1	28.15	9	28.23	28.20	-8	2,648	-0.30%
2020/06/24	0	0.00	1	27.65	27.60	-1	2,711	-0.04%
2020/06/23	3	27.48	3	27.75	27.55	0	2,745	0.00%
2020/06/22	2	27.35	0	0.00	27.55	2	2,750	0.07%
2020/06/19	8.1	27.18	3	27.55	27.15	5.1	2,778	0.18%
2020/06/18	5	27.40	0	0.00	27.65	5	2,775	0.18%
2020/06/16	7	27.70	1	27.70	27.70	6	2,814	0.21%
2020/06/15	17	27.60	0	0.00	27.40	17	2,895	0.59%
2020/06/12	26	27.41	0	0.00	27.40	26	2,906	0.89%
2020/06/11	42	28.12	1	28.05	28.20	41	2,896	1.42%
2020/06/10	4.8	28.66	10	28.80	28.65	-5.2	2,904	-0.18%
2020/06/09	0	0.00	2	29.15	29.00	-2	2,968	-0.07%
2020/06/08	9	29.20	2	29.05	29.05	7	3,081	0.23%
2020/06/05	2	28.82	9	28.98	29.20	-7	3,054	-0.23%
2020/06/04	2	28.23	2	28.38	28.30	0	3,067	0.00%
2020/06/03	12	28.06	1	28.40	28.10	11	3,093	0.36%
2020/06/02	5	28.22	0	0.00	28.15	5	3,074	0.16%
2020/06/01	2	28.50	3	28.70	28.65	-1	3,033	-0.03%
2020/05/29	3	28.72	0	0.00	28.50	3	3,015	0.10%
2020/05/28	29	28.90	20	28.98	29.20	9	2,941	0.31%
2020/05/27	37	27.96	21	28.05	28.00	16	2,845	0.56%
2020/05/26	1	27.60	0	0.00	27.60	1	2,843	0.04%
2020/05/22	0	0.00	3	27.60	27.40	-3	2,924	-0.10%
2020/05/21	9	27.49	17	27.64	27.65	-8	2,917	-0.27%
2020/05/20	11	27.50	8	27.60	27.60	3	2,918	0.10%
2020/05/19	0	0.00	1	27.95	27.70	-1	2,894	-0.03%
2020/05/18	0	0.00	3	27.50	27.55	-3	2,857	-0.10%
2020/05/15	1	27.30	2	27.60	27.55	-1	2,868	-0.03%
2020/05/14	0	0.00	1.2	27.56	27.50	-1.2	2,833	-0.04%
2020/05/13	2	27.23	4	27.41	27.50	-2	2,818	-0.07%
2020/05/12	73	26.96	0	0.00	27.65	73	2,768	2.64%
2020/05/11	0	0.00	8	27.23	27.20	-8	2,698	-0.30%
2020/05/08	3	25.37	1	25.70	26.00	2	2,614	0.08%
2020/05/06	3	25.15	1	25.25	25.05	2	2,663	0.08%
2020/05/04	100	24.93	0	0.00	24.85	100	2,837	3.52%
2020/04/30	0	0.00	1	25.20	25.30	-1	2,910	-0.03%
2020/04/29	16	25.23	0	0.00	25.00	16	2,926	0.55%
2020/04/28	0	0.00	4	24.95	24.95	-4	2,994	-0.13%
2020/04/27	2	24.85	4	24.85	24.90	-2	3,083	-0.06%
2020/04/21	3	23.60	0	0.00	23.60	3	3,509	0.09%
2020/04/17	54	24.49	1	24.60	24.40	53	3,533	1.50%
2020/04/16	24	24.22	0	0.00	24.30	24	3,575	0.67%
2020/04/15	0	0.00	71	24.19	24.40	-71	3,667	-1.94%
2020/04/14	3	23.75	0	0.00	23.80	3	3,675	0.08%
2020/04/13	1	23.70	0	0.00	23.55	1	3,712	0.03%
2020/04/09	1	23.30	1	23.45	23.25	0	3,793	0.00%
2020/04/07	3	22.50	0	0.00	23.15	3	4,070	0.07%
2020/03/30	1	22.10	1	22.10	22.10	0	4,027	0.00%
2020/03/27	1	22.25	1	22.45	21.80	0	4,025	0.00%
2020/03/26	2	21.80	2	21.93	21.80	0	4,016	0.00%
2020/03/25	1	21.85	0	0.00	21.85	1	3,996	0.02%
2020/03/23	0	0.00	1	20.50	20.70	-1	3,969	-0.03%
2020/03/20	5	20.70	4	20.93	20.70	1	3,963	0.03%
2020/03/19	2	20.10	1	20.75	19.70	1	3,930	0.03%
2020/03/18	8	21.74	0	0.00	21.85	8	3,853	0.21%
2020/03/13	6	21.78	195	21.86	22.35	-189	3,768	-5.02%	大賣/鉅額交易
2020/03/12	0	0.00	179	23.35	23.45	-179	3,674	-4.87%	大賣/鉅額交易
2020/03/11	2	24.85	0	0.00	24.60	2	3,549	0.06%
2020/03/10	1	25.00	2	25.03	25.00	-1	3,530	-0.03%
2020/03/05	1	26.30	4	26.31	26.35	-3	3,444	-0.09%
2020/03/04	5	26.15	0	0.00	26.10	5	3,463	0.14%
2020/03/02	1	26.20	0	0.00	25.80	1	3,465	0.03%
2020/02/27	1	26.05	0	0.00	26.00	1	3,421	0.03%
2020/02/25	2	26.30	1	26.40	26.30	1	3,311	0.03%
2020/02/24	1.2	26.75	0	0.00	26.75	1.2	3,251	0.04%
2020/02/21	2	27.70	0	0.00	27.30	2	3,226	0.06%
2020/02/20	1	27.60	2	27.78	27.75	-1	3,208	-0.03%
2020/02/19	3	27.38	1	27.50	27.50	2	3,185	0.06%
2020/02/17	23	27.82	11	27.83	28.05	12	3,170	0.38%
2020/02/14	11	27.30	11	27.35	27.45	0	3,146	0.00%
2020/02/13	0	0.00	17	27.75	27.55	-17	3,075	-0.55%
2020/02/12	0	0.00	4.6	28.07	28.05	-4.6	3,030	-0.15%
2020/02/11	2.8	28.07	11	28.05	28.05	-8.2	2,997	-0.27%
2020/02/07	2	28.65	11	28.64	28.40	-9	2,903	-0.31%
2020/02/06	7	28.49	7	28.75	28.70	0	2,842	0.00%
2020/02/05	3	27.55	8	27.99	27.80	-5	2,690	-0.19%
2020/02/04	3	27.05	6	27.47	27.60	-3	2,610	-0.11%
2020/02/03	6	26.42	2	26.85	26.90	4	2,527	0.16%
2020/01/31	1	27.20	4	27.26	27.05	-3	2,446	-0.12%
2020/01/30	32	26.52	1	26.45	26.45	31	2,344	1.32%
2020/01/20	2	26.95	5	27.69	27.75	-3	2,227	-0.13%
2020/01/17	4	27.26	5	27.74	27.15	-1	2,170	-0.05%
2020/01/16	6	27.24	7	27.76	27.85	-1	2,020	-0.05%
2020/01/14	1	26.05	2	26.30	26.05	-1	1,750	-0.06%
2020/01/13	9	25.75	12	25.74	25.95	-3	1,732	-0.17%
2020/01/10	18	25.97	0	0.00	26.00	18	1,698	1.06%
2020/01/09	26	26.18	5	26.31	26.45	21	1,620	1.30%
2020/01/08	1	25.15	2	25.23	25.15	-1	1,500	-0.07%
2020/01/07	2	25.30	0	0.00	25.45	2	1,445	0.14%
2020/01/06	4	25.29	9	25.40	25.20	-5	1,388	-0.36%
2020/01/03	4	25.32	4	25.53	25.60	0	1,351	0.00%
2020/01/02	5	25.26	6	25.33	25.55	-1	1,251	-0.08%
2019/12/31	4	24.44	4.8	24.56	24.30	-0.8	1,110	-0.07%
2019/12/30	3	22.98	0	0.00	22.90	3	916	0.33%
2019/12/27	0	0.00	6	22.81	22.80	-6	899	-0.67%
2019/12/26	2	22.70	1	22.70	22.75	1	891	0.11%
2019/12/25	1	22.80	0	0.00	22.70	1	884	0.11%
2019/12/24	3	22.50	0	0.00	22.45	3	856	0.35%
2019/12/23	0	0.00	1	22.00	22.20	-1	832	-0.12%
2019/12/20	1	21.90	0	0.00	21.85	1	805	0.12%
2019/12/18	0	0.00	6	22.00	22.00	-6	784	-0.76%
2019/12/17	1	21.80	0	0.00	21.80	1	748	0.13%
2019/12/16	0.1	21.55	0	0.00	21.65	0.1	726	0.01%
2019/11/28	0	0.00	1	21.75	21.70	-1	601	-0.17%
2019/11/27	1	21.60	0	0.00	21.70	1	589	0.17%
2019/11/18	0	0.00	2	21.25	21.20	-2	634	-0.32%
2019/11/15	0	0.00	1	21.30	21.25	-1	636	-0.16%
2019/11/14	2	21.05	6	21.23	21.35	-4	623	-0.64%
2019/11/13	80	20.85	2	20.85	20.85	78	568	13.72%
2019/11/11	50	20.50	0	0.00	20.50	50	528	9.47%
2019/11/08	30	20.55	0	0.00	20.60	30	527	5.69%
2019/11/07	50	20.60	0	0.00	20.55	50	529	9.43%
2019/11/05	1	20.50	0	0.00	20.50	1	529	0.19%
2019/11/04	50	20.45	1	20.45	20.50	49	533	9.19%
2019/11/01	1	20.30	1	20.40	20.40	0	539	0.00%
2019/10/24	2	20.25	7	20.29	20.35	-5	582	-0.86%
2019/10/22	0	0.00	1	20.35	20.40	-1	576	-0.17%
2019/10/21	2	20.40	1	20.55	20.45	1	567	0.18%
2019/10/18	0	0.00	1	20.60	20.60	-1	560	-0.18%
2019/10/15	0	0.00	1	20.35	20.30	-1	569	-0.18%
2019/10/14	1	20.20	0	0.00	20.25	1	574	0.17%
2019/10/08	5	20.15	0	0.00	20.10	5	580	0.86%
2019/10/07	5	20.20	0	0.00	20.20	5	580	0.86%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/10/02	11	20.15	0	0.00	20.15	11	591	1.86%
2019/09/27	20	20.23	0.6	20.30	20.20	19.4	591	3.27%
2019/09/26	14	20.26	0	0.00	20.30	14	596	2.35%
2019/09/25	8	20.30	0	0.00	20.30	8	600	1.33%
2019/09/24	0.5	20.35	0	0.00	20.40	0.5	615	0.08%
2019/09/19	10	20.35	1	20.40	20.40	9	644	1.40%
2019/09/18	6	20.25	1	20.35	20.35	5	660	0.76%
2019/09/12	20	20.30	0	0.00	20.30	20	677	2.95%
2019/09/11	21	20.27	0	0.00	20.30	21	685	3.06%
2019/09/10	22	20.40	0	0.00	20.40	22	679	3.24%
2019/09/09	10	20.50	0	0.00	20.50	10	679	1.47%
2019/09/06	0	0.00	1	20.40	20.45	-1	679	-0.15%
2019/09/05	20.9	20.30	0	0.00	20.30	20.9	680	3.06%
2019/09/04	10	20.25	2	20.25	20.25	8	682	1.17%
2019/09/02	0	0.00	1	20.25	20.25	-1	694	-0.14%
2019/08/30	11	20.15	0	0.00	20.25	11	697	1.58%
2019/08/29	0.2	20.05	1	20.15	20.15	-0.8	695	-0.12%
2019/08/27	32	20.81	0	0.00	20.85	32	674	4.74%
2019/08/26	28	20.84	0	0.00	20.90	28	651	4.30%
2019/08/23	0	0.00	1	21.05	21.00	-1	634	-0.16%
2019/08/22	0.7	20.90	0	0.00	21.00	0.7	632	0.11%
2019/08/21	10	20.95	10	21.00	21.00	0	692	0.00%
2019/08/20	5	20.95	0	0.00	20.95	5	700	0.71%
2019/08/16	18.5	20.90	0	0.00	21.00	18.5	711	2.60%
2019/08/15	1	21.00	0	0.00	20.95	1	700	0.14%
2019/08/14	4	21.15	0	0.00	21.10	4	711	0.56%
2019/08/13	32	20.92	0	0.00	20.95	32	731	4.37%
2019/08/08	20	20.80	0	0.00	20.85	20	774	2.58%
2019/08/07	0	0.00	1	20.95	20.90	-1	793	-0.13%
2019/08/06	1	20.80	0	0.00	20.90	1	817	0.12%
2019/07/30	1	20.95	1	21.10	21.00	0	897	0.00%
2019/07/29	1	20.95	0	0.00	21.05	1	906	0.11%
2019/07/22	12	20.99	0	0.00	21.00	12	915	1.31%
2019/07/19	37	21.04	0	0.00	21.10	37	914	4.05%
2019/07/18	35	21.06	0	0.00	21.05	35	911	3.84%
2019/07/17	5	21.15	0	0.00	21.15	5	915	0.55%
2019/07/16	8	21.20	0	0.00	21.25	8	917	0.87%
2019/07/15	35	21.31	0	0.00	21.25	35	912	3.83%
2019/07/12	0	0.00	6	21.39	21.35	-6	915	-0.66%
2019/07/03	5	21.25	0	0.00	21.20	5	953	0.52%
2019/06/27	0	0.00	1	21.35	21.35	-1	932	-0.11%
2019/06/26	1	21.20	0	0.00	21.35	1	926	0.11%
2019/06/25	0	0.00	1	21.35	21.35	-1	923	-0.11%
2019/06/24	0	0.00	1	21.25	21.30	-1	924	-0.11%
2019/06/21	0	0.00	1	21.15	21.15	-1	913	-0.11%
2019/06/19	1	21.00	4	21.00	21.10	-3	909	-0.33%
2019/06/17	1	20.95	0	0.00	21.05	1	898	0.11%
2019/06/10	1	21.00	1	21.05	21.15	0	884	0.00%
2019/06/06	1	20.85	0	0.00	20.95	1	880	0.11%
2019/06/05	10	20.85	1	20.95	20.85	9	874	1.03%
2019/06/04	2	20.80	1	20.95	20.85	1	870	0.11%
2019/05/31	1	20.80	0	0.00	20.80	1	872	0.11%
2019/05/30	0	0.00	0.2	20.65	20.80	-0.2	862	-0.02%
2019/05/23	0.1	20.65	0	0.00	20.65	0.1	799	0.01%
2019/05/17	4	21.20	0	0.00	21.15	4	749	0.53%
2019/05/13	5	21.25	0	0.00	21.25	5	668	0.75%
2019/05/10	2	21.10	3	21.20	21.25	-1	631	-0.16%
2019/05/09	1	21.10	1	21.20	21.15	0	611	0.00%
2019/05/02	0.7	20.90	0	0.00	20.95	0.7	526	0.13%
2019/04/24	0	20.90	1	20.85	21.00	-1	497	-0.20%
2019/04/23	1	20.70	1	20.80	20.70	0	481	0.00%
2019/04/22	1	20.70	1	20.75	20.70	0	474	0.00%
2019/04/19	1	20.65	1	20.75	20.70	0	469	0.00%
2019/04/18	1	20.70	1	20.80	20.60	0	465	0.00%
2019/04/15	1	20.65	0	0.00	20.75	1	455	0.22%
2019/04/10	0.8	20.45	0	0.00	20.55	0.8	414	0.19%
2019/04/02	1	20.55	1	20.65	20.65	0	405	0.00%
2019/04/01	0	0.00	1	20.65	20.65	-1	406	-0.25%
2019/03/28	1	20.55	1	20.65	20.50	0	401	0.00%
2019/03/27	2	20.60	2	20.70	20.60	0	400	0.00%
2019/03/21	0.6	20.40	2	20.45	20.45	-1.4	398	-0.35%
2019/03/15	1	20.15	0	0.00	20.20	1	395	0.25%
2019/03/12	0.7	20.30	0	0.00	20.45	0.7	408	0.17%
2019/03/11	1	20.35	0	0.00	20.35	1	413	0.24%
2019/03/07	1	20.35	0	0.00	20.30	1	426	0.23%
2019/02/25	0	0.00	1	20.55	20.60	-1	421	-0.24%
2019/02/22	1	20.45	0	0.00	20.45	1	408	0.24%
2019/02/21	0	0.00	1	20.45	20.55	-1	402	-0.25%
2019/02/20	0	0.00	1	20.35	20.40	-1	397	-0.25%
2019/02/19	1.7	20.23	1	20.35	20.30	0.7	396	0.18%
2019/02/18	1	20.15	0	0.00	20.25	1	398	0.25%
2019/02/15	0	0.00	1	20.40	20.20	-1	412	-0.24%
2019/02/14	1	20.25	0	0.00	20.35	1	420	0.24%
2019/01/04	0	0.00	2	19.05	19.05	-2	600	-0.33%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/05	1	20.05	0	0.00	20.05	1	933	0.11%
2018/12/04	1	20.25	10	20.20	20.20	-9	939	-0.96%
2018/11/29	1	20.30	0	0.00	20.30	1	936	0.11%
2018/11/20	0.7	20.45	0	0.00	20.55	0.7	1,041	0.07%
2018/11/14	1	20.35	1	20.45	20.40	0	1,049	0.00%
2018/11/12	1	20.35	1	20.45	20.45	0	1,048	0.00%
2018/11/09	3	20.65	4	20.64	20.50	-1	1,047	-0.10%
2018/11/07	2	20.63	3	20.65	20.60	-1	1,041	-0.10%
2018/10/31	2	20.28	0	0.00	20.30	2	1,076	0.19%
2018/10/26	3	19.93	1	20.00	19.90	2	1,064	0.19%
2018/10/25	1	20.05	1	19.95	20.00	0	1,059	0.00%
2018/10/24	5	20.16	6	20.23	20.40	-1	1,053	-0.09%
2018/10/22	15	20.70	0	0.00	20.65	15	1,056	1.42%
2018/10/19	0	0.00	4	20.25	20.95	-4	1,054	-0.38%
2018/10/05	11	21.21	0	0.00	21.10	11	1,073	1.02%
2018/10/04	9	21.46	7	21.62	21.65	2	1,037	0.19%
2018/10/03	0	0.00	5	20.90	21.00	-5	961	-0.52%
2018/09/25	0	0.00	2	20.80	20.85	-2	1,066	-0.19%
2018/09/19	0	0.00	1	20.50	20.50	-1	1,017	-0.10%
2018/09/14	2	20.00	0	0.00	20.15	2	1,022	0.20%
2018/09/13	0	0.00	10	19.95	20.00	-10	1,029	-0.97%
2018/09/11	10	20.00	0	0.00	20.15	10	1,040	0.96%
2018/09/07	1	20.05	0	0.00	20.05	1	1,050	0.10%
2018/09/05	1	20.45	0	0.00	20.35	1	1,152	0.09%
2018/08/30	0	0.00	1	20.60	20.45	-1	1,183	-0.08%
2018/08/29	1	20.55	1	20.85	20.60	0	1,200	0.00%
2018/08/28	0	0.00	1	21.45	21.40	-1	1,159	-0.09%
2018/08/27	1	21.35	0	0.00	21.45	1	1,131	0.09%
2018/08/13	2	20.80	0	0.00	20.85	2	1,204	0.17%
2018/08/01	0	0.00	10	21.50	21.55	-10	1,295	-0.77%
2018/07/19	0	0.00	1	21.45	21.45	-1	1,311	-0.08%
2018/07/18	6	21.49	6	21.53	21.35	0	1,331	0.00%
2018/07/17	3.7	21.41	5	21.38	21.35	-1.3	1,313	-0.10%
2018/07/09	2	21.00	2	20.55	20.75	0	1,420	0.00%
2018/07/06	10	20.15	0	0.00	20.30	10	1,402	0.71%
2018/06/27	0	0.00	1	20.75	20.70	-1	2,499	-0.04%
2018/06/19	0	0.00	1	20.85	20.85	-1	2,608	-0.04%
2018/06/14	98	21.20	97	21.46	21.20	1	2,592	0.04%
2018/05/28	1	20.80	0	0.00	20.85	1	2,461	0.04%
2018/05/11	1	21.15	0	0.00	21.20	1	2,409	0.04%
2018/05/10	0	0.00	6	20.89	20.90	-6	2,389	-0.25%
2018/05/09	0	0.00	1	20.70	20.85	-1	2,387	-0.04%
2018/05/02	2	20.95	0	0.00	21.00	2	2,425	0.08%
2018/04/23	0	0.00	1	22.05	22.25	-1	2,459	-0.04%
2018/04/20	8	22.58	6	22.74	22.40	2	2,436	0.08%
2018/04/19	1	22.30	0	0.00	22.25	1	2,363	0.04%
2018/04/18	1	21.85	3	22.05	22.20	-2	2,349	-0.09%
2018/04/17	0	0.00	6	22.25	21.85	-6	2,361	-0.25%
2018/04/16	6	22.51	0	0.00	22.55	6	2,358	0.25%
2018/04/13	1	22.20	7	22.20	22.40	-6	2,328	-0.26%
2018/04/12	2	23.03	1	23.35	22.85	1	2,309	0.04%
2018/04/11	13	22.90	4	23.14	23.30	9	2,292	0.39%
2018/04/10	30	23.84	23	23.24	22.80	7	2,251	0.31%
2018/04/09	19	23.90	36.3	24.09	24.40	-17.3	2,110	-0.82%
2018/04/03	5	22.53	8	22.53	22.70	-3	1,772	-0.17%
2018/04/02	5	22.15	4	22.38	21.90	1	1,670	0.06%
2018/03/30	5	22.48	10	22.65	22.00	-5	1,650	-0.30%
2018/03/29	3	21.80	3	21.67	21.60	0	1,451	0.00%
2018/03/23	1	20.25	0	0.00	20.25	1	1,804	0.06%
2018/03/21	1.2	20.49	0	0.00	20.45	1.2	1,892	0.06%
2018/03/20	4	20.76	0	0.00	20.75	4	1,897	0.21%
2018/03/16	4	20.65	0	0.00	20.80	4	1,965	0.20%
2018/03/15	3	20.50	0	0.00	20.50	3	1,972	0.15%
2018/03/13	5	20.45	0	0.00	20.45	5	2,030	0.25%
2018/03/09	1	20.10	0	0.00	20.05	1	2,045	0.05%
2018/03/05	2	20.13	0	0.00	20.00	2	2,280	0.09%
2018/02/09	2	20.00	0	0.00	20.05	2	2,838	0.07%
2018/02/06	1	19.50	1	20.25	19.80	0	2,837	0.00%
2018/02/01	10	21.15	2	21.13	21.05	8	2,868	0.28%
2018/01/24	1	21.65	0	0.00	21.65	1	2,999	0.03%
2018/01/22	2	21.75	0	0.00	21.75	2	3,025	0.07%
2018/01/19	10.2	22.00	0	0.00	21.95	10.2	3,046	0.33%
2018/01/18	2	22.20	2	22.25	22.10	0	3,056	0.00%
2018/01/17	2	22.35	0	0.00	22.40	2	3,080	0.06%
2018/01/11	0	0.00	0.5	21.70	21.75	-0.5	3,218	-0.02%
2018/01/10	1	22.25	0	0.00	21.90	1	3,220	0.03%
2018/01/08	2	22.40	0	0.00	22.20	2	3,341	0.06%
2018/01/03	2	22.58	0	0.00	22.45	2	3,390	0.06%