中興電 (1513)-元大-崇德券商分點個股進出

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
180.0
漲跌
▲2.5
漲幅
+1.41%
成交量
14,318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

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

中興電 (1513)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/05/07	27	179.19	8	179.31	180.00	19	52,419	0.04%
2024/05/06	22.1	176.91	3	177.00	177.50	19.1	52,282	0.04%
2024/05/03	9.1	179.76	10	179.80	178.50	-0.9	52,072	0.00%
2024/05/02	11.6	183.72	9	183.44	181.50	2.6	51,753	0.00%
2024/04/30	4.2	182.72	5.2	183.54	184.00	-1	51,643	0.00%
2024/04/29	7.1	187.62	9.5	186.87	186.00	-2.4	51,533	0.00%
2024/04/26	4.1	190.96	7	190.00	188.50	-2.9	51,334	-0.01%
2024/04/25	3.1	191.96	2	192.50	191.00	1.1	51,103	0.00%
2024/04/24	23.5	191.93	23.3	193.21	194.50	0.2	50,876	0.00%
2024/04/23	19.1	189.86	24.1	187.91	188.50	-5	50,409	-0.01%
2024/04/22	28.2	192.03	43	191.35	185.00	-14.8	49,867	-0.03%
2024/04/19	70.1	200.10	46.6	198.79	197.50	23.5	49,722	0.05%
2024/04/18	56.6	208.87	51.2	207.81	203.50	5.4	48,651	0.01%
2024/04/17	44.7	202.69	63.1	203.13	209.50	-18.5	47,241	-0.04%
2024/04/16	41.4	194.08	39.6	194.85	190.50	1.8	46,063	0.00%
2024/04/15	109.4	206.28	71.1	205.76	203.00	38.3	45,031	0.08%	大買/
2024/04/12	62.9	201.86	68.7	202.81	212.00	-5.7	43,106	-0.01%
2024/04/11	54.1	192.72	67.4	191.75	193.00	-13.2	41,192	-0.03%
2024/04/10	40	182.49	19.1	182.40	183.00	20.9	39,715	0.05%
2024/04/09	45.2	184.66	55	185.86	185.00	-9.8	38,905	-0.03%
2024/04/08	26.1	180.63	30	182.17	182.00	-3.9	37,888	-0.01%
2024/04/03	16.1	177.57	5	178.80	178.50	11.1	37,537	0.03%
2024/04/02	14.2	179.05	9.5	179.95	178.50	4.7	37,896	0.01%
2024/04/01	18	179.25	20	180.10	177.50	-2	37,647	-0.01%
2024/03/29	16.1	177.00	27.2	177.67	179.50	-11.1	37,363	-0.03%
2024/03/28	41.5	178.48	63.3	179.34	177.00	-21.8	37,041	-0.06%
2024/03/27	60.7	182.55	45.2	180.61	176.00	15.6	36,624	0.04%
2024/03/26	83.8	193.46	78.5	191.45	187.00	5.4	35,782	0.02%
2024/03/25	39.1	184.02	52	184.88	185.00	-12.9	34,312	-0.04%
2024/03/22	45	182.72	37.4	181.08	177.50	7.6	33,672	0.02%
2024/03/21	77.2	182.67	76.6	182.24	181.50	0.6	33,132	0.00%
2024/03/20	32	177.70	49.1	177.48	177.00	-17.1	32,525	-0.05%
2024/03/19	41	181.17	46.1	181.61	180.00	-5.1	32,176	-0.02%
2024/03/18	46.4	176.48	57.2	177.46	178.50	-10.8	31,332	-0.03%
2024/03/15	30.1	170.15	22.7	169.83	169.50	7.4	30,161	0.02%
2024/03/14	47.1	171.80	43.9	172.52	173.00	3.3	29,428	0.01%
2024/03/13	78	175.66	64.6	176.62	173.50	13.4	28,573	0.05%
2024/03/12	31.4	169.71	44.1	170.48	170.00	-12.7	27,673	-0.05%
2024/03/11	8.4	163.23	8	163.88	164.50	0.4	27,174	0.00%
2024/03/08	38.3	163.84	16.7	161.92	161.50	21.6	27,954	0.08%
2024/03/07	27.4	171.18	19.1	170.56	171.00	8.3	27,655	0.03%
2024/03/06	12	169.50	34	172.57	174.00	-22	27,315	-0.08%
2024/03/05	64.7	171.28	44.4	172.41	169.00	20.3	26,916	0.08%
2024/03/04	22.1	168.77	31.1	169.52	167.00	-9	26,085	-0.03%
2024/03/01	82.9	173.86	48.9	171.95	171.00	34	25,637	0.13%
2024/02/29	38.1	161.83	72.7	166.78	171.00	-34.6	25,071	-0.14%
2024/02/27	84	155.48	56.3	156.21	155.50	27.8	24,554	0.11%
2024/02/26	67.4	152.93	80.4	153.73	153.00	-13.1	23,116	-0.06%
2024/02/23	57	141.68	95.6	140.75	143.00	-38.6	21,278	-0.18%
2024/02/22	41.2	133.08	41.4	133.49	133.50	-0.2	20,025	0.00%
2024/02/21	19	133.03	94.1	132.32	132.50	-75.1	19,435	-0.39%
2024/02/20	39.2	129.05	18	130.31	128.00	21.2	18,717	0.11%
2024/02/19	89.1	130.87	97.2	132.89	129.50	-8.2	18,222	-0.04%
2024/02/16	52	128.57	56.5	127.21	129.00	-4.5	17,327	-0.03%
2024/02/15	14.2	120.43	6	120.67	120.50	8.2	16,675	0.05%
2024/02/05	21	123.17	7	123.86	122.50	14	16,458	0.09%
2024/02/02	23.1	127.47	75.5	127.53	124.50	-52.4	16,382	-0.32%
2024/02/01	0	120.50	28.2	122.31	126.00	-28.2	15,842	-0.18%
2024/01/31	7.2	118.01	3	118.83	119.50	4.2	15,471	0.03%
2024/01/30	7.1	120.00	1	119.50	118.50	6.1	15,427	0.04%
2024/01/29	2	120.00	1	120.50	120.50	1	15,401	0.01%
2024/01/26	1.1	118.50	1	118.50	119.00	0.1	15,358	0.00%
2024/01/25	8.2	118.34	2	119.00	118.00	6.2	15,376	0.04%
2024/01/24	30.9	120.78	23	119.35	119.50	7.9	15,377	0.05%
2024/01/23	34.2	120.01	37	120.54	120.50	-2.8	15,353	-0.02%
2024/01/22	1.1	118.00	4	117.25	118.50	-3	15,229	-0.02%
2024/01/19	10.1	115.66	1	116.00	115.50	9.1	15,158	0.06%
2024/01/18	3	115.33	2	115.76	115.50	1	15,123	0.01%
2024/01/17	17.7	116.85	7.1	117.15	115.00	10.6	15,100	0.07%
2024/01/16	8	119.38	5	119.00	118.50	3	15,014	0.02%
2024/01/15	40.1	123.58	35.1	122.61	121.50	5	14,985	0.03%
2024/01/12	7	121.64	11	120.82	120.50	-4	14,450	-0.03%
2024/01/11	5	118.71	0	0.00	119.00	5	14,280	0.04%
2024/01/10	3.1	119.17	1.3	120.38	119.50	1.7	14,256	0.01%
2024/01/09	9.1	119.73	3	120.00	120.00	6.1	14,231	0.04%
2024/01/08	4	118.62	4	119.13	118.00	0	14,041	0.00%
2024/01/05	0	0.00	4	118.50	119.50	-4	13,983	-0.03%
2024/01/04	5	118.50	3	119.33	118.50	2	13,953	0.01%
2024/01/03	6.3	119.02	2.1	119.98	120.00	4.2	13,844	0.03%
2024/01/02	2	118.00	6	118.83	119.00	-4	13,740	-0.03%
2023/12/29	16	115.78	6.1	115.92	116.50	9.9	13,628	0.07%
2023/12/28	15.2	120.05	26	120.29	119.00	-10.8	13,402	-0.08%
2023/12/27	21.1	116.03	0	0.00	116.00	21.1	13,064	0.16%
2023/12/26	6.1	116.43	0	0.00	116.50	6.1	13,137	0.05%
2023/12/25	1	118.01	1.1	119.00	117.50	0	13,135	0.00%
2023/12/22	2.1	117.26	1.1	116.53	116.00	1	13,138	0.01%
2023/12/21	4.1	115.40	0.1	116.00	115.00	4.1	13,158	0.03%
2023/12/20	1	118.00	1	117.50	117.50	0	13,256	0.00%
2023/12/19	1.2	116.61	0.2	117.00	117.00	1.1	13,432	0.01%
2023/12/18	3	120.83	4.1	121.04	120.50	-1.1	13,267	-0.01%
2023/12/15	10.1	123.06	10.2	122.41	122.00	-0.1	13,270	0.00%
2023/12/14	10.1	125.10	6.1	125.34	125.00	3.9	12,954	0.03%
2023/12/13	9	125.22	12.1	125.54	124.50	-3.1	12,770	-0.02%
2023/12/12	6	126.00	5	126.60	125.00	1	12,593	0.01%
2023/12/11	7.5	125.70	8.2	125.01	126.00	-0.6	12,486	0.00%
2023/12/08	21.9	126.52	27.2	126.57	126.00	-5.4	12,323	-0.04%
2023/12/07	72.6	128.97	63.2	128.56	126.50	9.4	12,095	0.08%
2023/12/06	53.7	128.84	44.3	127.23	126.50	9.4	11,279	0.08%
2023/12/05	76.2	128.12	71	129.95	129.50	5.2	10,637	0.05%
2023/12/04	10.2	124.84	14.4	124.60	126.50	-4.2	9,665	-0.04%
2023/12/01	4	122.25	12.7	122.82	120.50	-8.7	9,186	-0.09%
2023/11/30	7	122.07	10.2	122.34	121.50	-3.2	8,955	-0.04%
2023/11/29	34.1	122.38	23.1	121.02	121.00	11	8,700	0.13%
2023/11/28	48.2	123.04	57.5	122.07	124.00	-9.3	8,670	-0.11%
2023/11/27	50	120.99	66.6	120.75	119.00	-16.6	8,074	-0.21%
2023/11/24	18	113.17	72.5	113.89	117.00	-54.4	7,031	-0.77%
2023/11/22	3	102.33	1	103.00	102.50	2	6,087	0.03%
2023/11/21	0	0.00	2.1	102.52	102.50	-2.1	6,262	-0.03%
2023/11/20	0	103.00	1	102.50	102.50	-1	6,700	-0.01%
2023/11/17	1	104.00	0	0.00	104.00	1	6,811	0.01%
2023/11/16	1.2	103.02	0	0.00	103.00	1.2	7,063	0.02%
2023/11/15	1	103.01	5	103.50	103.50	-4	7,245	-0.06%
2023/11/14	1	101.01	0	0.00	102.00	1	7,559	0.01%
2023/11/13	4	101.63	5	101.60	101.00	-1	7,712	-0.01%
2023/11/10	2	101.75	1	102.97	102.50	1	7,809	0.01%
2023/11/09	4	100.94	10	102.00	99.30	-6	7,914	-0.08%
2023/11/08	1	100.53	1	101.00	100.50	0	8,173	0.00%
2023/11/07	6	101.08	2	101.75	102.50	4	8,286	0.05%
2023/11/06	0.1	101.50	3	100.33	100.50	-2.9	8,595	-0.03%
2023/11/02	0	0.00	1	96.30	96.50	-1	9,014	-0.01%
2023/11/01	9	93.64	10	94.03	94.50	-1	9,171	-0.01%
2023/10/31	9.4	94.86	23	94.12	93.20	-13.7	9,418	-0.14%
2023/10/30	2.1	97.76	1	98.60	97.60	1.1	9,597	0.01%
2023/10/27	2.1	99.23	2	99.50	99.10	0.1	10,035	0.00%
2023/10/26	2.1	100.48	0	0.00	100.00	2.1	10,689	0.02%
2023/10/25	0.1	102.00	2	101.75	102.00	-1.9	10,942	-0.02%
2023/10/24	3	100.07	1	100.00	100.00	2	11,195	0.02%
2023/10/23	0.1	99.78	2.3	99.92	99.90	-2.2	11,515	-0.02%
2023/10/20	3.4	95.18	2.2	97.12	96.20	1.3	12,125	0.01%
2023/10/19	2.2	98.32	4.1	98.46	98.10	-1.9	12,985	-0.01%
2023/10/18	4.1	99.87	2	99.95	99.00	2.1	15,240	0.01%
2023/10/17	4.2	101.16	0	0.00	100.00	4.2	15,255	0.03%
2023/10/16	1	102.00	1.1	102.06	102.50	-0.1	15,299	0.00%
2023/10/13	6.2	102.96	22	102.68	102.50	-15.8	15,899	-0.10%
2023/10/12	6	105.50	2	105.76	106.00	4	16,830	0.02%
2023/10/11	3.2	105.39	3	105.83	105.00	0.2	17,571	0.00%
2023/10/06	1	106.52	4	107.00	106.50	-3	17,839	-0.02%
2023/10/05	0.2	108.77	2.1	108.23	108.00	-1.9	18,353	-0.01%
2023/10/04	0	0.00	4	106.62	106.00	-4	18,485	-0.02%
2023/10/03	16	108.84	9	108.78	107.50	7	18,637	0.04%
2023/10/02	15	108.23	3	108.83	109.00	12	18,658	0.06%
2023/09/28	2	106.50	3	106.33	107.50	-1	18,760	-0.01%
2023/09/27	2	106.25	2	105.25	106.00	0	18,958	0.00%
2023/09/26	4.1	106.01	11	106.32	106.50	-6.9	19,279	-0.04%
2023/09/25	22.1	105.73	14.4	106.00	106.50	7.7	19,535	0.04%
2023/09/22	17	103.65	4	102.75	102.00	13	19,807	0.07%
2023/09/21	7.2	98.99	2.1	99.34	98.70	5.1	19,786	0.03%
2023/09/20	5.1	100.38	5	100.32	100.50	0.1	20,212	0.00%
2023/09/19	1.1	101.05	0.5	101.50	101.00	0.6	21,159	0.00%
2023/09/18	3	102.00	8	102.25	101.50	-5	21,570	-0.02%
2023/09/15	1	103.00	2	103.25	103.50	-1	21,917	0.00%
2023/09/14	0	104.00	0	0.00	104.00	0	22,855	0.00%
2023/09/13	11.6	103.34	1	102.50	103.00	10.6	24,493	0.04%
2023/09/12	5	102.60	7	103.00	104.00	-2	25,234	-0.01%
2023/09/11	2.3	104.71	0.2	106.00	103.50	2.1	25,422	0.01%
2023/09/08	3.1	107.50	6	107.17	107.00	-2.9	25,417	-0.01%
2023/09/07	8.1	109.13	1	109.00	108.50	7.1	25,460	0.03%
2023/09/06	4	110.88	0	0.00	110.50	4	25,598	0.02%
2023/09/05	6	110.50	1	111.00	110.50	5	25,749	0.02%
2023/09/04	10	110.45	0	0.00	110.50	10	26,296	0.04%
2023/09/01	10.1	112.45	6.5	113.47	111.50	3.6	26,383	0.01%
2023/08/31	1.2	113.07	0.1	113.00	113.50	1.1	26,307	0.00%
2023/08/30	3	113.00	4	113.13	112.50	-1	26,707	0.00%
2023/08/29	3	112.83	1	113.00	113.50	2	27,595	0.01%
2023/08/28	0	113.50	0	0.00	112.00	0	27,759	0.00%
2023/08/25	4	115.00	12	114.67	113.50	-8	28,023	-0.03%
2023/08/24	15	115.40	45.5	114.92	115.00	-30.5	28,049	-0.11%
2023/08/23	4.1	110.37	7	110.64	110.00	-3	27,866	-0.01%
2023/08/22	15.2	111.69	0.4	112.50	110.00	14.8	28,028	0.05%
2023/08/21	17.1	114.18	9.6	114.27	113.50	7.5	28,267	0.03%
2023/08/18	20.9	113.17	7.8	113.07	113.00	13.1	28,524	0.05%
2023/08/17	2	109.75	4	109.50	110.00	-2	29,040	-0.01%
2023/08/16	14	110.00	21	109.52	110.50	-7	30,136	-0.02%
2023/08/15	4	111.62	14.1	111.57	111.50	-10	30,547	-0.03%
2023/08/14	14.8	109.33	7	109.14	108.50	7.8	30,904	0.03%
2023/08/11	8	114.31	6.1	115.48	114.50	1.9	30,741	0.01%
2023/08/10	19.3	114.90	11.6	115.48	114.00	7.7	30,744	0.03%
2023/08/09	24.1	117.46	30	116.88	116.00	-5.9	30,557	-0.02%
2023/08/08	11	115.41	3.1	115.50	115.00	8	30,456	0.03%
2023/08/07	11.2	114.74	3	115.66	116.50	8.1	30,508	0.03%
2023/08/04	8.1	114.19	12.2	114.38	116.00	-4.1	30,557	-0.01%
2023/08/02	17.3	112.66	12.2	112.91	110.50	5.1	30,912	0.02%
2023/08/01	36.5	115.81	24.7	114.10	114.00	11.8	31,242	0.04%
2023/07/31	55.3	116.62	42.3	117.01	117.00	13	31,031	0.04%
2023/07/28	6.2	112.06	10	112.40	112.50	-3.8	30,730	-0.01%
2023/07/27	19.1	110.29	18.3	110.80	110.50	0.8	30,849	0.00%
2023/07/26	25.6	109.00	3.1	108.37	108.00	22.5	31,164	0.07%
2023/07/25	25.8	110.71	14.5	111.03	111.50	11.3	30,943	0.04%
2023/07/24	40.8	107.19	23	110.24	106.00	17.7	30,413	0.06%
2023/07/21	81.2	110.29	70.3	110.51	112.50	10.9	29,560	0.04%
2023/07/20	9.9	110.50	4	110.50	110.50	5.9	27,579	0.02%
2023/07/19	7.4	122.50	0.2	122.50	122.50	7.2	27,680	0.03%
2023/07/18	21.6	138.10	7.1	139.18	136.00	14.5	27,923	0.05%
2023/07/17	33.4	143.57	28.1	143.18	141.00	5.3	27,568	0.02%
2023/07/14	25	136.20	29	137.12	137.50	-4	26,769	-0.01%
2023/07/13	18	133.72	4	134.13	134.00	14	26,358	0.05%
2023/07/12	7.4	135.86	32.6	135.52	135.00	-25.3	26,624	-0.09%
2023/07/11	8.1	132.94	7.1	133.70	132.50	1	26,629	0.00%
2023/07/10	2.4	132.69	5.1	131.61	131.50	-2.7	27,644	-0.01%
2023/07/07	3.5	130.46	3	130.50	129.50	0.5	29,020	0.00%
2023/07/06	11.1	131.00	12	131.42	131.00	-0.9	30,136	0.00%
2023/07/05	22.5	131.46	7	130.93	130.50	15.5	30,694	0.05%
2023/07/04	28.6	135.33	6.4	136.19	134.50	22.3	30,911	0.07%
2023/07/03	10.1	137.50	7.2	138.06	138.00	2.9	30,585	0.01%
2023/06/30	14.5	135.07	29	136.00	137.00	-14.5	30,420	-0.05%
2023/06/29	2.1	130.95	8.1	131.56	132.00	-6	30,058	-0.02%
2023/06/28	26	129.17	18.2	130.44	129.00	7.8	29,950	0.03%
2023/06/27	45	135.92	65.1	134.18	132.00	-20.1	29,588	-0.07%
2023/06/26	11	133.64	12.2	133.33	133.50	-1.2	28,728	0.00%
2023/06/21	14.2	132.29	20.3	131.08	132.50	-6.1	28,415	-0.02%
2023/06/20	44.2	133.69	70	133.51	132.00	-25.8	28,198	-0.09%
2023/06/19	72.4	130.60	41.2	131.01	128.50	31.2	27,496	0.11%
2023/06/16	13.1	123.79	71.3	125.37	128.00	-58.3	26,242	-0.22%
2023/06/15	9.1	114.62	48	115.43	116.50	-38.9	25,876	-0.15%
2023/06/14	37.2	112.64	11	113.18	112.50	26.1	25,834	0.10%
2023/06/13	16.1	112.10	14.7	112.41	113.00	1.3	26,087	0.01%
2023/06/12	21.6	111.82	18.4	112.33	112.00	3.2	26,193	0.01%
2023/06/09	5.4	114.25	4	114.50	114.50	1.4	26,243	0.01%
2023/06/08	42	117.64	65.3	118.72	115.50	-23.3	26,403	-0.09%
2023/06/07	4.1	114.87	4	114.75	115.50	0.1	26,307	0.00%
2023/06/06	13.3	113.42	29.2	113.64	113.50	-16	26,795	-0.06%
2023/06/05	20.1	117.23	20.2	117.23	115.00	-0.1	27,143	0.00%
2023/06/02	76.7	117.57	59.7	118.11	117.00	17	27,268	0.06%
2023/06/01	10.1	114.55	5.1	115.09	113.50	5	26,580	0.02%
2023/05/31	8.1	113.51	10	114.15	114.50	-1.9	26,685	-0.01%
2023/05/30	7.1	112.35	4.3	112.47	112.00	2.8	26,711	0.01%
2023/05/29	67.1	114.13	26	113.50	113.50	41	26,795	0.15%
2023/05/26	8.1	112.00	13.1	112.39	112.00	-5	26,934	-0.02%
2023/05/25	20.3	114.78	17	114.65	112.50	3.2	27,119	0.01%
2023/05/24	38.3	111.62	31.4	112.08	112.50	6.9	27,238	0.03%
2023/05/23	62.5	115.28	19.4	114.82	114.00	43.1	27,844	0.15%
2023/05/22	32.1	116.68	62.2	117.02	117.00	-30.1	27,613	-0.11%
2023/05/19	59.1	109.04	68.1	109.75	109.00	-8.9	27,075	-0.03%
2023/05/18	23.1	107.97	40.9	108.41	108.00	-17.9	27,176	-0.07%
2023/05/17	7.1	105.58	8	105.75	105.00	-0.9	28,152	0.00%
2023/05/16	6.1	105.41	4	105.13	105.00	2.1	28,366	0.01%
2023/05/15	5.3	104.41	1	104.00	104.50	4.3	28,463	0.02%
2023/05/12	22.3	101.55	12.4	103.20	104.50	9.9	28,779	0.03%
2023/05/11	22.3	101.55	12.4	103.20	101.00	9.9	29,244	0.03%
2023/05/10	12	104.54	4.2	104.61	106.00	7.8	29,307	0.03%
2023/05/09	32.6	105.54	15.1	105.54	103.50	17.5	29,207	0.06%
2023/05/08	55.2	110.47	42.2	110.80	110.50	13	28,694	0.05%
2023/05/05	13.1	107.12	11	107.36	108.00	2.1	28,409	0.01%
2023/05/04	20	107.70	16	108.06	109.50	4	28,632	0.01%
2023/05/03	8.2	106.12	16.1	107.49	105.50	-8	28,745	-0.03%
2023/05/02	12.6	107.14	24.1	105.45	108.00	-11.6	29,213	-0.04%
2023/04/28	12.3	101.43	7	101.57	101.50	5.3	29,050	0.02%
2023/04/27	15	100.61	8	101.63	101.00	7	29,303	0.02%
2023/04/26	12.1	102.95	18	102.81	103.00	-5.9	29,210	-0.02%
2023/04/25	23	103.57	4.1	104.27	102.50	18.9	29,185	0.06%
2023/04/24	3	105.49	2	105.00	105.00	1	29,020	0.00%
2023/04/21	20.1	103.75	28	103.54	102.50	-7.9	29,141	-0.03%
2023/04/20	31	107.56	20	106.38	105.50	11	29,050	0.04%
2023/04/19	22	107.32	29	107.48	108.00	-7	29,152	-0.02%
2023/04/18	5.2	108.33	2	108.50	109.00	3.2	29,337	0.01%
2023/04/17	47.1	108.54	26	108.79	109.00	21.1	29,711	0.07%
2023/04/14	11.6	107.10	8.1	106.18	105.50	3.5	30,650	0.01%
2023/04/13	44.5	109.73	27	109.37	108.00	17.5	31,030	0.06%
2023/04/12	78.5	113.30	71	114.20	115.00	7.5	29,982	0.03%
2023/04/11	25	107.56	51.5	107.25	108.00	-26.5	28,569	-0.09%
2023/04/10	14	99.54	44.3	99.83	101.50	-30.3	27,451	-0.11%
2023/04/07	18.1	97.44	23	97.66	96.80	-4.9	27,042	-0.02%
2023/04/06	11	95.91	1	95.30	95.70	10	26,696	0.04%
2023/03/31	5.1	94.72	3	94.44	94.60	2.1	26,774	0.01%
2023/03/30	3	95.07	3.1	95.51	96.00	-0.1	26,767	0.00%
2023/03/29	3	95.37	1	95.40	94.70	2	26,888	0.01%
2023/03/28	2	94.70	9	95.03	94.80	-7	27,207	-0.03%
2023/03/27	13	95.02	20	95.34	94.50	-7	27,414	-0.03%
2023/03/24	6.2	96.43	20	96.21	95.90	-13.8	27,702	-0.05%
2023/03/23	7.3	96.50	3	96.13	95.90	4.3	28,349	0.02%
2023/03/22	18	97.71	10	97.99	97.00	8	28,665	0.03%
2023/03/21	90.1	100.17	108	99.71	98.50	-18	28,670	-0.06%	大賣/
2023/03/20	66	98.28	25	97.79	98.80	41	28,472	0.14%
2023/03/17	9.2	94.02	7	94.27	94.90	2.2	28,219	0.01%
2023/03/16	7.4	93.62	18	92.56	93.20	-10.6	28,177	-0.04%
2023/03/15	4.2	95.90	7.2	96.07	95.00	-3.1	28,284	-0.01%
2023/03/14	6	96.17	9	95.19	94.70	-3	29,368	-0.01%
2023/03/13	19.5	94.98	6	95.13	95.50	13.5	29,706	0.05%
2023/03/10	24	97.24	14	97.05	96.90	10	30,663	0.03%
2023/03/09	24.3	99.10	36.2	99.08	100.50	-12	30,515	-0.04%
2023/03/08	27	100.08	44.2	100.11	100.50	-17.2	30,102	-0.06%
2023/03/07	26	99.10	12	98.53	98.50	14	29,772	0.05%
2023/03/06	3	96.50	7.3	96.24	97.00	-4.3	29,510	-0.01%
2023/03/03	20.2	96.26	5.2	95.30	94.60	15	29,941	0.05%
2023/03/02	38.3	96.71	26	96.65	96.10	12.3	29,813	0.04%
2023/03/01	14	95.45	26.8	96.12	96.50	-12.8	29,532	-0.04%
2023/02/24	47.2	95.96	26.2	96.13	94.90	21	29,498	0.07%
2023/02/23	31.1	95.89	24.3	95.98	95.70	6.8	29,418	0.02%
2023/02/22	31.3	95.20	20.7	94.51	94.20	10.6	29,235	0.04%
2023/02/21	37.5	95.36	36.2	95.88	96.40	1.2	29,050	0.00%
2023/02/20	28.2	91.01	29.1	91.33	92.10	-0.9	28,150	0.00%
2023/02/17	43.5	89.27	39.3	88.99	90.70	4.2	27,666	0.02%
2023/02/16	62.2	87.77	45	88.12	87.80	17.2	27,018	0.06%
2023/02/15	66.1	87.12	98.3	88.39	86.50	-32.2	26,505	-0.12%
2023/02/14	40.3	83.67	15	84.03	84.10	25.3	25,066	0.10%
2023/02/13	10	81.47	11	82.75	83.00	-1	24,737	0.00%
2023/02/10	44.2	82.92	45	82.50	81.90	-0.8	24,572	0.00%
2023/02/09	43	82.06	41.1	82.10	82.00	1.9	24,140	0.01%
2023/02/08	8.1	79.81	8.3	80.04	79.20	-0.2	23,532	0.00%
2023/02/07	8	78.98	6.7	78.88	79.20	1.3	23,300	0.01%
2023/02/06	15.2	78.55	14	78.07	78.40	1.2	23,265	0.00%
2023/02/03	9.8	78.23	10	78.46	78.10	-0.2	23,280	0.00%
2023/02/02	14.2	81.25	20.3	80.59	79.80	-6.1	23,012	-0.03%
2023/02/01	58.3	81.05	51.3	80.11	80.20	7	22,598	0.03%
2023/01/31	60.1	78.57	61.1	79.53	81.00	-1.1	22,175	0.00%
2023/01/30	17.1	74.04	29	75.29	75.50	-11.9	21,424	-0.06%
2023/01/17	8	73.30	23	73.01	73.10	-15	21,062	-0.07%
2023/01/16	11.1	71.01	1	71.30	71.60	10.1	20,731	0.05%
2023/01/13	8	70.92	4	70.93	70.60	4	20,671	0.02%
2023/01/12	6	71.67	7.1	71.46	71.20	-1.1	20,626	-0.01%
2023/01/11	42	73.30	39	72.25	72.00	3	20,520	0.01%
2023/01/10	34	72.35	26	72.66	72.40	8	20,260	0.04%
2023/01/09	17	72.03	21	72.87	73.20	-4	20,082	-0.02%
2023/01/06	7	71.83	18.1	71.52	72.70	-11.1	19,803	-0.06%
2023/01/05	42	72.61	40.2	72.26	71.90	1.8	19,569	0.01%
2023/01/04	118	74.95	111	75.23	74.00	7	18,947	0.04%	大買/大賣/
2023/01/03	46	70.39	49.2	72.24	72.10	-3.2	17,477	-0.02%
2022/12/30	2	67.55	12	67.83	67.20	-10	16,587	-0.06%
2022/12/29	8	66.05	27	66.81	67.00	-19	16,476	-0.12%
2022/12/28	19	67.69	11	67.50	67.00	8	16,418	0.05%
2022/12/27	77.1	67.44	68	67.21	67.40	9.1	16,377	0.06%
2022/12/26	21	66.48	22	66.58	66.50	-1	16,059	-0.01%
2022/12/23	8	66.41	2	66.45	66.00	6	16,020	0.04%
2022/12/22	21	66.00	18	65.88	65.90	3	15,969	0.02%
2022/12/21	2	65.84	1	65.50	65.50	1	15,986	0.01%
2022/12/20	37.1	65.94	49	64.32	64.00	-11.9	15,893	-0.07%
2022/12/19	40.1	65.94	38	66.26	66.00	2.1	15,688	0.01%
2022/12/16	42	68.06	93	67.98	68.30	-51	15,539	-0.33%
2022/12/15	70	67.29	100	68.01	68.50	-30	15,149	-0.20%
2022/12/14	54	65.32	78.3	65.79	66.50	-24.3	14,477	-0.17%
2022/12/13	68.3	64.89	67.3	64.08	63.60	1	14,285	0.01%
2022/12/12	84	64.41	86	64.22	64.00	-2	14,425	-0.01%
2022/12/09	53.3	63.98	48	63.71	63.70	5.2	14,465	0.04%
2022/12/08	12.2	63.38	1	63.30	63.10	11.2	14,355	0.08%
2022/12/07	25.3	63.35	25	63.18	62.80	0.3	14,172	0.00%
2022/12/06	77	66.31	53.5	66.37	64.50	23.5	13,764	0.17%
2022/12/05	26.4	65.21	14	65.32	64.80	12.4	12,633	0.10%
2022/12/02	27.1	62.56	58.3	63.73	65.20	-31.2	12,341	-0.25%
2022/12/01	8	59.90	14.1	59.98	59.30	-6.1	11,167	-0.05%
2022/11/30	4	58.53	23	58.50	58.90	-19	11,006	-0.17%
2022/11/29	23.6	58.41	29.5	58.28	57.90	-5.9	10,836	-0.05%
2022/11/28	5	57.76	10	58.01	58.50	-5	10,752	-0.05%
2022/11/25	70.3	57.37	73	57.83	57.20	-2.8	10,536	-0.03%
2022/11/24	18.3	55.78	6	55.80	55.80	12.3	10,090	0.12%
2022/11/23	3.2	54.91	0	0.00	54.60	3.2	10,199	0.03%
2022/11/22	47	55.34	0	0.00	55.10	47	10,247	0.46%
2022/11/21	9	55.27	9	55.83	55.70	0	10,152	0.00%
2022/11/18	9	54.86	8	54.71	54.20	1	10,005	0.01%
2022/11/17	65	55.45	14	54.05	55.40	51	9,856	0.52%
2022/11/16	1	52.30	0	0.00	52.20	1	9,646	0.01%
2022/11/15	5.1	53.27	1	53.40	53.20	4.1	9,931	0.04%
2022/11/14	4	52.38	3	52.57	52.50	1	10,096	0.01%
2022/11/11	5.1	52.06	4	51.70	51.70	1.1	10,244	0.01%
2022/11/10	2	52.25	10.1	52.01	51.80	-8.1	10,364	-0.08%
2022/11/09	0	0.00	6	53.25	53.10	-6	10,932	-0.05%
2022/11/08	12	53.03	2	53.90	52.90	10	11,144	0.09%
2022/11/07	2	52.90	1	52.80	53.50	1	11,328	0.01%
2022/11/04	5	53.20	5	52.74	53.00	0	11,785	0.00%
2022/11/03	6	51.57	6	52.00	52.80	0	12,344	0.00%
2022/11/02	1	51.90	3	52.20	52.20	-2	12,540	-0.02%
2022/11/01	16	52.03	5	52.02	52.40	11	12,539	0.09%
2022/10/31	7.1	49.56	6	49.40	49.40	1.1	12,488	0.01%
2022/10/28	0	0.00	4	49.45	49.05	-4	12,647	-0.03%
2022/10/27	2	50.50	2.1	50.71	50.70	-0.1	12,840	0.00%
2022/10/26	1	50.60	2	50.40	50.00	-1	13,071	-0.01%
2022/10/25	3	51.47	3	51.30	51.10	0	13,337	0.00%
2022/10/24	4	52.40	4	53.10	52.00	0	14,101	0.00%
2022/10/21	3	52.73	2	52.70	52.10	1	14,806	0.01%
2022/10/20	6.2	52.84	5	52.40	52.80	1.2	14,905	0.01%
2022/10/19	10	55.12	3.1	55.04	54.20	6.9	14,966	0.05%
2022/10/18	7	54.67	4	54.20	54.40	3	15,164	0.02%
2022/10/17	5	54.24	2	53.95	54.50	3	15,381	0.02%
2022/10/14	5	55.50	5	56.00	55.40	0	15,541	0.00%
2022/10/13	10.1	54.62	9	53.37	53.20	1.1	15,544	0.01%
2022/10/12	2	56.00	2	55.70	56.10	0	15,480	0.00%
2022/10/11	1	56.31	4	55.60	56.40	-3	15,523	-0.02%
2022/10/07	1	58.00	0	0.00	57.10	1	15,900	0.01%
2022/10/06	3.1	57.37	2	57.40	57.50	1.1	16,073	0.01%
2022/10/05	2.1	57.98	3	57.63	57.00	-0.9	16,339	-0.01%
2022/10/04	6	56.93	1	56.70	57.20	5	16,400	0.03%
2022/10/03	2.1	56.85	3	56.63	56.20	-1	16,561	-0.01%
2022/09/30	3	56.67	2.1	56.16	56.90	0.9	16,874	0.01%
2022/09/29	4.1	58.11	13	57.32	57.00	-8.9	17,211	-0.05%
2022/09/28	5.2	58.58	9	59.17	57.60	-3.9	17,426	-0.02%
2022/09/27	13.1	60.78	10	60.90	60.90	3.1	17,803	0.02%
2022/09/26	9	61.84	14	61.69	60.60	-5	18,300	-0.03%
2022/09/23	13	64.52	1	64.30	63.80	12	19,012	0.06%
2022/09/22	0	0.00	3	65.03	66.60	-3	19,281	-0.02%
2022/09/21	7	65.80	1	66.40	65.40	6	19,677	0.03%
2022/09/20	14	64.27	28	65.33	66.30	-14	20,980	-0.07%
2022/09/19	26	65.53	29	66.66	64.20	-3	21,765	-0.01%
2022/09/16	15	65.35	5	65.38	64.50	10	21,976	0.05%
2022/09/15	17	66.73	11	66.14	66.00	6	21,874	0.03%
2022/09/14	0	65.90	13	65.79	65.80	-13	21,968	-0.06%
2022/09/13	19	66.67	11	66.60	66.10	8	21,968	0.04%
2022/09/12	34	66.24	22	66.02	66.00	12	21,911	0.05%
2022/09/08	23	65.65	10	66.20	66.90	13	21,750	0.06%
2022/09/07	1	63.80	4.9	64.25	63.80	-3.9	21,449	-0.02%
2022/09/06	17	64.55	33	64.08	63.50	-16	21,508	-0.07%
2022/09/05	7	65.21	0	0.00	65.20	7	21,382	0.03%
2022/09/02	4	65.00	2	65.10	64.80	2	21,343	0.01%
2022/09/01	0	0.00	1	65.90	65.80	-1	21,248	0.00%
2022/08/31	18.1	66.86	25	66.32	66.20	-6.9	21,323	-0.03%
2022/08/30	20	66.03	9	66.22	66.30	11	21,126	0.05%
2022/08/29	5	64.72	1	64.60	64.40	4	20,859	0.02%
2022/08/26	1.1	64.22	8	64.50	64.20	-7	20,704	-0.03%
2022/08/25	12.1	65.22	7	65.93	65.00	5.1	20,571	0.02%
2022/08/24	5	65.22	9	65.57	65.40	-4	20,454	-0.02%
2022/08/23	9	65.48	12	65.46	65.80	-3	20,401	-0.01%
2022/08/22	11	65.25	14	65.21	65.00	-3	20,372	-0.01%
2022/08/19	14.1	63.98	12	64.27	63.70	2.1	19,978	0.01%
2022/08/18	15.1	62.61	14	62.66	64.00	1.1	19,698	0.01%
2022/08/17	6	62.20	8	62.44	62.00	-2	19,495	-0.01%
2022/08/16	55.2	63.48	29	63.81	62.10	26.2	19,317	0.14%
2022/08/15	26	64.31	84	63.80	64.70	-58	18,711	-0.31%
2022/08/12	69	63.04	9	62.97	63.10	60	18,500	0.32%
2022/08/11	29	61.81	50	62.55	62.90	-21	18,272	-0.11%
2022/08/10	28	59.75	34	60.63	61.50	-6	17,823	-0.03%
2022/08/09	15	59.05	15	58.77	58.40	0	17,220	0.00%
2022/08/08	2	57.70	6	57.60	58.30	-4	17,080	-0.02%
2022/08/05	3	57.70	1.2	57.85	57.70	1.8	17,148	0.01%
2022/08/04	8	57.35	10.4	56.77	57.30	-2.4	17,228	-0.01%
2022/08/03	7	57.44	27	57.65	57.70	-20	17,106	-0.12%
2022/08/02	9	58.79	18	59.17	58.90	-9	16,927	-0.05%
2022/08/01	29	58.29	30	58.91	59.10	-1	16,851	-0.01%
2022/07/29	67.6	57.38	53	57.93	58.20	14.6	16,566	0.09%
2022/07/28	35	56.33	72	56.59	56.70	-37	15,807	-0.23%
2022/07/27	1	54.30	0	0.00	54.40	1	15,127	0.01%
2022/07/26	1	53.30	1	53.80	53.40	0	15,289	0.00%
2022/07/25	3	53.20	0	0.00	52.90	3	15,443	0.02%
2022/07/22	6	54.95	9	54.70	54.80	-3	15,678	-0.02%
2022/07/21	11	52.83	27	53.13	53.90	-16	15,833	-0.10%
2022/07/20	7	54.77	17	54.29	54.10	-10	16,130	-0.06%
2022/07/19	7	54.60	1	55.20	54.60	6	16,269	0.04%
2022/07/18	5	54.68	15	54.62	54.60	-10	16,315	-0.06%
2022/07/15	21.1	54.27	2	54.95	54.00	19.1	16,492	0.12%
2022/07/14	6.5	55.13	12	55.55	56.40	-5.5	16,753	-0.03%
2022/07/13	6	55.78	5	55.30	54.80	1	17,209	0.01%
2022/07/12	4	54.45	2	54.30	54.10	2	17,341	0.01%
2022/07/11	11	54.09	8	54.96	55.00	3	18,146	0.02%
2022/07/08	18	54.69	18.1	54.81	54.20	-0.1	18,223	0.00%
2022/07/07	24	54.83	23	55.10	55.50	1	17,929	0.01%
2022/07/06	8	54.34	10	54.77	54.10	-2	17,590	-0.01%
2022/07/05	26	55.23	14	55.15	54.70	12	17,415	0.07%
2022/07/04	28	54.50	12.2	55.25	55.60	15.8	16,970	0.09%
2022/07/01	8	55.38	28	55.58	55.50	-20	16,541	-0.12%
2022/06/30	15	54.86	24	55.20	55.10	-9	15,706	-0.06%
2022/06/29	44.1	54.93	30	55.17	54.40	14.1	15,419	0.09%
2022/06/28	53	55.74	40	56.36	55.00	13	15,986	0.08%
2022/06/27	40	54.02	40	54.39	54.90	0	14,665	0.00%
2022/06/24	8	51.93	22	52.15	53.80	-14	13,696	-0.10%
2022/06/23	9	49.16	13	49.13	48.95	-4	13,228	-0.03%
2022/06/22	24	49.28	16	49.03	49.05	8	13,237	0.06%
2022/06/21	0	0.00	2.1	48.37	48.55	-2.1	13,481	-0.02%
2022/06/20	0	0.00	14	47.41	46.90	-14	13,750	-0.10%
2022/06/17	2	47.30	1	48.00	47.95	1	14,125	0.01%
2022/06/16	0	48.25	2	47.95	47.65	-2	14,939	-0.01%
2022/06/15	2.2	48.84	2	50.40	48.05	0.2	15,203	0.00%
2022/06/14	6.3	49.31	6	49.00	49.30	0.3	15,377	0.00%
2022/06/13	11	50.19	6	49.99	49.95	5	16,195	0.03%
2022/06/10	3	51.10	0	0.00	51.30	3	16,713	0.02%
2022/06/09	0	0.00	7	51.10	51.10	-7	17,198	-0.04%
2022/06/08	3	49.82	6	49.82	49.80	-3	17,165	-0.02%
2022/06/07	3	50.13	0	0.00	50.10	3	17,206	0.02%
2022/06/02	1	50.00	4	50.35	50.20	-3	17,196	-0.02%
2022/06/01	2	50.50	0	0.00	50.80	2	17,172	0.01%
2022/05/31	4	51.33	1	51.50	51.50	3	17,112	0.02%
2022/05/30	3	51.73	9.1	51.29	51.90	-6.1	17,036	-0.04%
2022/05/27	2	49.45	1.1	49.71	49.80	0.9	16,810	0.01%
2022/05/26	6	50.25	5	49.29	49.40	1	16,750	0.01%
2022/05/24	0	0.00	3	49.78	49.00	-3	16,638	-0.02%
2022/05/23	0	0.00	0.1	50.20	50.10	-0.1	16,545	0.00%
2022/05/19	0	0.00	0.2	49.00	49.00	-0.2	16,405	0.00%
2022/05/18	2	49.58	0	0.00	49.45	2	16,350	0.01%
2022/05/16	0	0.00	0.2	49.35	49.45	-0.2	16,202	0.00%
2022/05/13	10	48.49	7	48.92	48.75	3	16,067	0.02%
2022/05/12	2	47.85	11	47.07	46.35	-9	15,880	-0.06%
2022/05/11	0	48.61	11	48.78	48.05	-11	15,656	-0.07%
2022/05/10	11	49.99	7	49.40	49.50	4	15,557	0.03%
2022/05/09	5.2	49.73	0	0.00	50.00	5.2	15,465	0.03%
2022/05/06	10	52.24	1	52.00	51.80	9	15,251	0.06%
2022/05/05	8	53.03	0.2	52.80	52.40	7.8	15,171	0.05%
2022/05/04	4	52.48	3	52.27	52.60	1	15,094	0.01%
2022/05/03	11	52.47	2	53.00	52.50	9	14,998	0.06%
2022/04/29	6	55.22	26	54.78	54.40	-20	14,716	-0.14%
2022/04/28	26	56.95	19	56.29	55.60	7	14,435	0.05%
2022/04/27	22	56.63	24.1	57.11	57.00	-2.1	13,926	-0.02%
2022/04/26	18	57.27	43	56.30	56.40	-25	13,487	-0.19%
2022/04/25	15	54.30	5	53.92	54.10	10	12,923	0.08%
2022/04/22	3	56.47	6	56.12	56.50	-3	12,677	-0.02%
2022/04/21	18	57.11	35	56.27	56.30	-17	12,534	-0.14%
2022/04/20	51	57.57	31.1	57.73	57.60	19.9	12,214	0.16%
2022/04/19	22	56.78	37.2	57.17	57.30	-15.2	11,523	-0.13%
2022/04/18	25	55.81	13	56.62	55.30	12	10,878	0.11%
2022/04/15	41	55.87	21.1	56.30	55.60	19.9	10,439	0.19%
2022/04/14	7	54.93	2.6	55.32	55.50	4.4	9,471	0.05%
2022/04/13	0	0.00	2	52.85	52.90	-2	9,118	-0.02%
2022/04/12	2	52.05	16	52.31	52.80	-14	9,096	-0.15%
2022/04/11	0	0.00	1.2	53.58	53.60	-1.2	8,999	-0.01%
2022/04/08	3	52.50	2	52.75	52.90	1	8,831	0.01%
2022/04/07	9	52.80	15	53.00	51.60	-6	8,700	-0.07%
2022/04/06	15.1	53.41	5	53.90	53.90	10.1	8,537	0.12%
2022/04/01	3	54.30	10	53.90	54.00	-7	8,419	-0.08%
2022/03/31	72	55.68	42.1	56.06	54.70	29.9	8,231	0.36%
2022/03/30	1	53.60	2.1	53.90	54.30	-1.1	7,199	-0.02%
2022/03/29	9	54.38	8	54.15	54.00	1	7,173	0.01%
2022/03/28	9	54.00	5.1	53.69	54.70	3.9	7,042	0.06%
2022/03/25	4	53.43	2	53.45	53.80	2	6,846	0.03%
2022/03/24	25	55.35	31	54.93	53.70	-6	6,702	-0.09%
2022/03/23	10	53.80	8	54.90	54.70	2	6,272	0.03%
2022/03/22	18	54.26	6.9	54.48	54.90	11.1	5,971	0.19%
2022/03/21	7	53.54	18.2	53.72	54.10	-11.2	5,535	-0.20%
2022/03/18	10	50.67	8	50.44	50.80	2	4,688	0.04%
2022/03/17	19	51.23	9	51.02	51.10	10	4,392	0.23%
2022/03/16	13	51.27	35	51.51	51.90	-22	4,011	-0.55%
2022/03/15	12	49.65	7.1	49.48	49.10	5	3,156	0.16%
2022/03/14	0	0.00	7.4	49.54	50.10	-7.4	2,651	-0.28%
2022/03/11	1	45.90	0.4	45.35	45.55	0.6	2,123	0.03%
2022/03/10	0	0.00	1	44.00	44.45	-1	1,991	-0.05%
2022/03/08	1.1	41.75	0	0.00	41.50	1.1	1,950	0.06%
2022/03/04	1	43.10	1	43.75	43.75	0	1,915	0.00%
2022/03/03	1	43.30	3	42.95	43.30	-2	1,922	-0.10%
2022/03/02	2	42.45	2	42.65	42.60	0	1,946	0.00%
2022/02/24	1.3	42.09	1	41.45	41.20	0.3	2,028	0.01%
2022/02/23	1	42.01	0	0.00	42.40	1	2,053	0.05%
2022/02/22	1	42.75	0	0.00	42.70	1	2,081	0.05%
2022/02/21	0	0.00	2	43.38	43.40	-2	2,121	-0.09%
2022/02/18	0.1	43.19	0	0.00	43.05	0.1	2,176	0.00%
2022/02/17	0	0.00	4	43.33	43.20	-4	2,319	-0.17%
2022/02/14	0.1	42.93	0	0.00	42.70	0.1	2,505	0.00%
2022/02/08	1	42.80	0	0.00	43.70	1	2,668	0.04%
2022/01/26	0	0.00	5.8	41.34	42.00	-5.8	2,682	-0.21%
2022/01/25	0.3	41.67	0	0.00	41.25	0.3	2,745	0.01%
2022/01/24	1	41.85	5	41.85	41.85	-4	2,822	-0.14%
2022/01/21	0.2	43.01	2	42.55	42.30	-1.8	2,841	-0.06%
2022/01/20	5	43.35	5	43.65	43.35	0	2,909	0.00%
2022/01/19	0	43.40	2	43.10	43.35	-2	2,983	-0.07%
2022/01/18	0	0.00	1	43.40	43.30	-1	3,167	-0.03%
2022/01/14	6	43.40	2.3	43.62	43.50	3.8	3,482	0.11%
2022/01/13	0	0.00	1	44.00	44.25	-1	4,141	-0.02%
2022/01/12	3	44.62	1	44.95	44.35	2	4,166	0.05%
2022/01/11	3	44.98	7	45.01	44.50	-4	4,173	-0.10%
2022/01/10	0	0.00	8	45.00	44.70	-8	4,154	-0.19%
2022/01/07	0	0.00	1	44.80	44.70	-1	4,168	-0.02%
2022/01/05	1	45.65	4	45.90	45.35	-3	4,189	-0.07%
2022/01/04	0	0.00	1	44.80	45.10	-1	4,176	-0.02%
2022/01/03	0	0.00	4	44.84	44.85	-4	4,206	-0.10%
2021/12/30	4	45.30	0	0.00	45.25	4	4,244	0.09%
2021/12/28	3	44.83	3	44.93	44.80	0	4,372	0.00%
2021/12/23	13.1	44.50	7	44.81	44.80	6.1	5,005	0.12%
2021/12/22	0	0.00	4	43.80	43.80	-4	5,264	-0.08%
2021/12/21	0	0.00	1	43.50	43.65	-1	5,292	-0.02%
2021/12/20	0	0.00	1	43.55	43.30	-1	5,282	-0.02%
2021/12/17	1	43.10	0	0.00	43.05	1	5,268	0.02%
2021/12/14	0	0.00	10	43.31	43.25	-10	5,238	-0.19%
2021/12/13	0.4	43.50	0	0.00	43.30	0.4	5,242	0.01%
2021/12/10	1	43.75	1	43.75	43.70	0	5,235	0.00%
2021/12/09	0.1	44.05	7	43.94	43.75	-6.9	5,229	-0.13%
2021/12/08	0	0.00	5	45.50	44.30	-5	5,196	-0.10%
2021/12/06	0	45.45	0	0.00	45.35	0	5,120	0.00%
2021/12/02	2	45.10	1	45.90	44.80	1	5,147	0.02%
2021/12/01	0	0.00	3	45.25	45.15	-3	5,170	-0.06%
2021/11/30	0	0.00	3	45.45	44.85	-3	5,205	-0.06%
2021/11/29	0	0.00	1	43.75	44.50	-1	5,193	-0.02%
2021/11/26	1	44.85	1	44.85	44.70	0	5,164	0.00%
2021/11/24	2	45.65	0	0.00	45.75	2	5,148	0.04%
2021/11/23	0	0.00	14	45.79	45.95	-14	5,135	-0.27%
2021/11/22	1	44.50	0	0.00	45.55	1	5,109	0.02%
2021/11/19	0	0.00	4	45.85	45.00	-4	5,067	-0.08%
2021/11/17	3	45.27	0	0.00	45.55	3	5,015	0.06%
2021/11/16	1	44.65	4	45.04	45.65	-3	4,981	-0.06%
2021/11/15	0.2	43.50	2	44.00	43.95	-1.9	4,853	-0.04%
2021/11/11	0	0.00	4	43.11	43.25	-4	4,783	-0.08%
2021/11/10	1	42.30	0	0.00	42.60	1	4,747	0.02%
2021/11/09	1	42.40	11	42.60	42.55	-10	4,734	-0.21%
2021/11/08	0	0.00	2	41.70	42.05	-2	4,663	-0.04%
2021/11/05	0	0.00	2	41.20	41.25	-2	4,663	-0.04%
2021/11/04	0	0.00	9	40.95	40.95	-9	4,715	-0.19%
2021/11/03	2	41.25	0	0.00	41.15	2	4,743	0.04%
2021/11/02	2.2	41.95	2	41.15	41.25	0.2	4,741	0.00%
2021/11/01	5	41.63	0	0.00	42.05	5	4,685	0.11%
2021/10/29	0	0.00	0.5	41.15	41.15	-0.5	4,661	-0.01%
2021/10/28	3	40.35	26	40.78	41.10	-23	4,626	-0.50%
2021/10/27	15	39.48	10	39.80	39.75	5	4,571	0.11%
2021/10/26	11	39.15	0	0.00	39.35	11	4,630	0.24%
2021/10/25	10	40.20	3	39.82	40.20	7	4,527	0.15%
2021/10/22	2	41.65	3	41.28	41.50	-1	4,748	-0.02%
2021/10/21	23.4	41.31	6	41.60	41.30	17.4	4,695	0.37%
2021/10/20	0	0.00	0.1	46.65	45.75	-0.1	4,045	0.00%
2021/10/12	2	46.15	0	0.00	46.25	2	4,124	0.05%
2021/10/08	1.1	47.05	0	0.00	46.90	1.1	4,124	0.03%
2021/10/06	1	48.00	0	0.00	46.50	1	4,154	0.02%
2021/10/04	0	0.00	3	46.30	46.40	-3	4,066	-0.07%
2021/10/01	31	48.95	16	48.65	46.50	15	4,025	0.37%
2021/09/30	35	48.89	2	48.33	48.75	33	3,694	0.89%
2021/09/29	6	48.83	1	48.40	48.70	5	3,488	0.14%
2021/09/28	0	0.00	8	47.01	47.05	-8	3,193	-0.25%
2021/09/24	8	46.69	2	46.60	46.25	6	3,263	0.18%
2021/09/23	1	46.00	0	0.00	46.10	1	3,285	0.03%
2021/09/16	2	46.50	0	0.00	46.30	2	3,559	0.06%
2021/09/09	0	0.00	2	44.70	45.10	-2	4,336	-0.05%
2021/09/07	2.1	46.19	0	0.00	46.00	2.1	4,414	0.05%
2021/09/06	0.4	48.37	1	47.85	47.85	-0.7	4,409	-0.01%
2021/09/02	0	0.00	2	48.55	48.50	-2	4,359	-0.05%
2021/09/01	0	0.00	1	48.95	48.95	-1	4,394	-0.02%
2021/08/30	3	48.40	2	48.58	48.50	1	4,467	0.02%
2021/08/27	0	0.00	2	47.70	47.70	-2	4,510	-0.04%
2021/08/26	0	0.00	3	47.40	47.60	-3	4,563	-0.07%
2021/08/25	1.2	47.58	1	47.55	47.70	0.2	4,605	0.00%
2021/08/24	2	46.90	1	47.20	47.35	1	4,633	0.02%
2021/08/20	1	45.50	0	0.00	46.00	1	4,715	0.02%
2021/08/17	0.1	46.10	0	0.00	46.15	0.1	4,891	0.00%
2021/08/16	0.1	46.10	0	0.00	46.45	0.1	4,928	0.00%
2021/08/13	0.1	47.35	0	0.00	47.10	0.1	4,912	0.00%
2021/08/11	4	47.69	2	47.25	47.35	2	5,088	0.04%
2021/08/10	1.3	48.55	5	48.40	48.20	-3.7	5,155	-0.07%
2021/08/09	0.2	49.58	0	0.00	49.20	0.2	5,268	0.00%
2021/08/05	1	51.00	0	0.00	50.60	1	5,546	0.02%
2021/08/04	4	51.00	0	0.00	50.90	4	5,830	0.07%
2021/07/30	1	49.80	3	50.00	50.50	-2	6,044	-0.03%
2021/07/29	0	0.00	5	50.40	50.20	-5	6,132	-0.08%
2021/07/28	8.5	51.27	7	51.26	50.30	1.5	6,125	0.02%
2021/07/27	1	50.30	7	49.96	51.00	-6	6,037	-0.10%
2021/07/23	0.1	49.50	5	49.60	49.55	-4.9	6,086	-0.08%
2021/07/21	1	49.05	0	0.00	49.05	1	6,317	0.02%
2021/07/20	1	49.80	0	0.00	49.80	1	6,381	0.02%
2021/07/19	1	50.90	102	50.60	50.80	-101	6,457	-1.56%	大賣/鉅額交易
2021/07/14	0	0.00	2	49.00	49.05	-2	7,047	-0.03%
2021/07/13	1	50.40	4	50.45	49.70	-3	7,214	-0.04%
2021/07/12	0	0.00	4	49.68	49.70	-4	7,453	-0.05%
2021/07/09	2.3	49.14	0	0.00	49.10	2.3	7,525	0.03%
2021/07/08	2	49.78	4	49.85	49.80	-2	7,848	-0.03%
2021/07/05	110.1	50.00	4.9	50.26	50.40	105.2	9,480	1.11%	大買/鉅額交易
2021/07/02	4	49.93	2	50.10	50.00	2	9,650	0.02%
2021/07/01	8	50.54	1	50.00	50.00	7	9,895	0.07%
2021/06/29	1	50.70	4	50.90	50.50	-3	10,099	-0.03%
2021/06/28	2.2	51.16	0	0.00	51.00	2.2	10,209	0.02%
2021/06/25	1	53.00	0	0.00	52.30	1	10,177	0.01%
2021/06/24	13	52.32	0	0.00	52.30	13	10,163	0.13%
2021/06/23	3	52.33	1	52.60	53.00	2	10,154	0.02%
2021/06/22	5	52.62	10	52.88	53.00	-5	10,174	-0.05%
2021/06/21	1	49.70	6	50.40	50.20	-5	9,833	-0.05%
2021/06/18	2	50.95	0	0.00	50.40	2	9,937	0.02%
2021/06/17	0	0.00	2	51.20	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	6	50.65	49.95	-6	10,130	-0.06%
2021/06/15	4	49.88	10	50.20	50.00	-6	10,400	-0.06%
2021/06/11	6	49.96	13	49.95	50.00	-7	10,559	-0.07%
2021/06/09	1.2	48.76	0	0.00	48.70	1.2	11,185	0.01%
2021/06/08	10	49.55	30	49.45	49.40	-20	11,737	-0.17%
2021/06/07	2	50.30	0	0.00	50.00	2	12,061	0.02%
2021/06/04	19	51.22	11	51.08	50.30	8	12,105	0.07%
2021/06/03	3	50.60	0	0.00	50.70	3	12,176	0.02%
2021/06/02	14	51.33	0	0.00	51.00	14	12,397	0.11%
2021/06/01	8	51.70	4	51.58	51.50	4	12,559	0.03%
2021/05/31	19	51.23	10	51.20	51.20	9	13,051	0.07%
2021/05/28	1	51.30	1	51.80	51.20	0	13,746	0.00%
2021/05/27	12.2	50.44	2.8	51.08	51.50	9.4	13,815	0.07%
2021/05/26	1	50.30	3	49.80	50.40	-2	13,869	-0.01%
2021/05/25	2	48.90	0.5	49.39	49.80	1.5	13,915	0.01%
2021/05/24	0	0.00	1	48.45	48.35	-1	14,033	-0.01%
2021/05/20	1	47.80	3	48.58	47.55	-2	14,394	-0.01%
2021/05/19	0	0.00	1	47.45	48.80	-1	14,474	-0.01%
2021/05/18	7	46.11	5	46.74	47.45	2	14,584	0.01%
2021/05/17	2	45.15	4	44.69	44.65	-2	14,712	-0.01%
2021/05/14	7	49.81	7	48.69	47.50	0	14,647	0.00%
2021/05/13	3	45.78	6	47.26	47.00	-3	14,627	-0.02%
2021/05/12	8.2	44.69	24	44.85	45.75	-15.8	14,724	-0.11%
2021/05/11	6.3	50.14	5	50.32	49.20	1.3	14,627	0.01%
2021/05/10	6	52.52	1	52.50	52.00	5	15,070	0.03%
2021/05/07	10	52.06	1	52.50	52.50	9	15,779	0.06%
2021/05/06	3	51.83	11	51.99	51.70	-8	15,779	-0.05%
2021/05/05	0.1	49.50	5	50.30	49.50	-4.9	15,623	-0.03%
2021/05/04	14.4	49.75	15	49.30	49.35	-0.7	15,716	0.00%
2021/05/03	6.2	52.21	6	52.20	52.00	0.2	15,725	0.00%
2021/04/29	6	53.47	5	53.30	53.50	1	15,766	0.01%
2021/04/28	5.3	53.46	1	53.30	53.50	4.3	15,790	0.03%
2021/04/27	14	54.19	5	54.42	54.10	9	15,841	0.06%
2021/04/26	9	54.10	6	54.50	54.20	3	15,879	0.02%
2021/04/23	4	53.68	4	53.90	53.70	0	16,025	0.00%
2021/04/22	20.2	54.94	21	54.95	54.10	-0.9	16,084	-0.01%
2021/04/21	9	56.66	14	56.69	56.30	-5	15,904	-0.03%
2021/04/20	3.2	55.52	5	55.98	56.00	-1.8	15,756	-0.01%
2021/04/19	4.1	56.15	6	56.22	56.30	-1.9	15,798	-0.01%
2021/04/16	6	55.42	13	55.57	56.10	-7	15,903	-0.04%
2021/04/15	6.2	53.84	5	54.20	53.70	1.2	15,762	0.01%
2021/04/14	60	52.96	58	53.35	54.10	2	15,998	0.01%
2021/04/13	12	57.47	19	57.45	55.40	-7	16,006	-0.04%
2021/04/12	45	56.83	39	56.58	56.40	6	15,934	0.04%
2021/04/09	18	56.00	26	56.73	57.30	-8	16,319	-0.05%
2021/04/08	5	54.46	31	54.49	54.30	-26	16,049	-0.16%
2021/04/07	58.4	54.34	169	54.23	54.40	-110.6	16,015	-0.69%	大賣/鉅額交易
2021/04/06	88	53.29	20	53.32	53.40	68	16,165	0.42%
2021/04/01	10	52.45	3	52.70	52.70	7	16,164	0.04%
2021/03/31	25	53.54	28	53.11	52.80	-3	16,177	-0.02%
2021/03/30	9	53.28	7	53.26	53.50	2	16,210	0.01%
2021/03/29	29	53.17	9	53.08	53.50	20	16,443	0.12%
2021/03/26	3	52.33	5	52.46	52.60	-2	16,622	-0.01%
2021/03/25	45	51.94	13	52.35	51.80	32	16,865	0.19%
2021/03/24	3	53.57	2	53.00	53.20	1	17,349	0.01%
2021/03/23	55	53.75	19	53.93	53.90	36	17,498	0.21%
2021/03/22	24	53.75	31	53.62	53.20	-7	17,696	-0.04%
2021/03/19	6.1	54.12	14	54.14	54.00	-7.9	18,236	-0.04%
2021/03/18	41	54.98	15	55.24	55.00	26	18,672	0.14%
2021/03/17	7	53.87	2	54.05	53.80	5	19,532	0.03%
2021/03/16	37	55.16	34	54.89	54.70	3	20,212	0.01%
2021/03/15	20	55.45	12.2	56.02	55.10	7.8	20,601	0.04%
2021/03/12	26.7	54.90	24.3	55.04	54.60	2.5	21,284	0.01%
2021/03/11	8	53.26	15	53.67	53.10	-7	21,124	-0.03%
2021/03/10	2	52.35	2	52.45	52.00	0	21,286	0.00%
2021/03/09	21	52.34	37	52.04	51.80	-16	21,847	-0.07%
2021/03/08	26.8	52.78	24	52.75	51.90	2.8	21,986	0.01%
2021/03/05	3	51.43	12	51.98	51.40	-9	22,218	-0.04%
2021/03/04	39	53.89	18	54.03	52.70	21	22,943	0.09%
2021/03/03	12.2	53.04	91	52.10	53.90	-78.8	23,991	-0.33%
2021/03/02	61	50.61	62	51.29	50.20	-1	24,507	0.00%
2021/02/25	66	50.86	11	50.52	50.40	55	26,622	0.21%
2021/02/24	1.1	50.96	2	50.75	50.40	-0.9	26,877	0.00%
2021/02/23	25	51.69	10	51.82	51.70	15	27,023	0.06%
2021/02/22	11.2	51.01	126	51.21	51.40	-114.8	27,601	-0.42%	大賣/鉅額交易
2021/02/19	2	49.80	26	49.62	50.00	-24	27,761	-0.09%
2021/02/18	122.2	49.97	2	49.10	50.50	120.2	27,860	0.43%	大買/鉅額交易
2021/02/17	4	49.11	9	48.51	49.30	-5	27,884	-0.02%
2021/02/05	8	47.90	6	47.86	47.55	2	27,902	0.01%
2021/02/04	8	47.57	12.9	47.92	47.45	-4.9	28,067	-0.02%
2021/02/03	89	47.28	132	48.26	47.20	-43	28,193	-0.15%	大賣/
2021/02/02	13	46.89	8	46.80	46.70	5	28,299	0.02%
2021/02/01	74	46.77	10	46.53	46.75	64	28,457	0.22%
2021/01/29	31	49.59	189	49.66	47.90	-158	28,128	-0.56%	大賣/鉅額交易
2021/01/28	80	46.75	7	47.11	46.55	73	28,220	0.26%
2021/01/27	4	47.25	4	47.53	47.70	0	28,560	0.00%
2021/01/26	2.3	47.57	6	47.48	47.15	-3.8	29,167	-0.01%
2021/01/25	1	47.50	21	48.06	48.10	-20	29,673	-0.07%
2021/01/22	2	46.48	8.1	46.39	46.45	-6.1	30,115	-0.02%
2021/01/21	5	45.35	2	45.25	45.40	3	30,797	0.01%
2021/01/20	6	45.92	5	46.15	45.30	1	32,476	0.00%
2021/01/19	4	47.64	2	47.50	47.55	2	32,656	0.01%
2021/01/18	7	47.32	27	47.63	47.65	-20	33,008	-0.06%
2021/01/15	15	47.41	3	47.33	47.05	12	33,369	0.04%
2021/01/14	9.1	48.41	9	48.42	48.10	0.1	33,472	0.00%
2021/01/13	11	48.12	11.1	48.14	48.20	-0.1	33,635	0.00%
2021/01/12	13.1	48.35	3	48.98	48.25	10.1	33,857	0.03%
2021/01/11	65	49.40	25	49.41	49.45	40	34,026	0.12%
2021/01/08	17	48.28	7	48.29	48.20	10	34,121	0.03%
2021/01/07	25.3	48.47	26	48.43	47.75	-0.7	34,457	0.00%
2021/01/06	29	47.23	18	47.36	47.10	11	35,051	0.03%
2021/01/05	27	48.90	34	49.19	48.65	-7	35,154	-0.02%
2021/01/04	54	50.42	24	50.16	49.10	30	35,607	0.08%
2020/12/31	15	54.08	13	54.15	53.60	2	35,064	0.01%
2020/12/30	0	0.00	8	56.10	56.20	-8	34,948	-0.02%
2020/12/29	18	56.50	5	56.50	55.90	13	35,653	0.04%
2020/12/28	3	55.40	6	55.68	55.20	-3	35,848	-0.01%
2020/12/25	1	54.80	1	54.30	54.60	0	36,510	0.00%
2020/12/24	5	55.00	8	54.96	54.70	-3	36,688	-0.01%
2020/12/23	43	53.77	23	54.05	54.30	20	36,828	0.05%
2020/12/22	11	54.62	5.6	55.42	53.10	5.4	37,382	0.01%
2020/12/21	14	55.71	14.3	55.42	55.50	-0.3	37,567	0.00%
2020/12/18	28	54.76	52	54.42	55.80	-24	38,202	-0.06%
2020/12/17	42	53.00	13	52.88	53.00	29	38,116	0.08%
2020/12/16	21	53.64	45	53.76	54.20	-24	38,160	-0.06%
2020/12/15	56	53.12	115	52.88	51.80	-59	38,056	-0.16%	大賣/
2020/12/14	39	55.58	21	55.56	55.60	18	37,801	0.05%
2020/12/11	89.3	58.55	22.1	57.44	55.80	67.2	37,521	0.18%
2020/12/10	119.1	63.14	44.4	63.87	61.70	74.7	36,688	0.20%	大買/
2020/12/09	27	62.72	35	62.44	63.30	-8	36,539	-0.02%
2020/12/08	27	60.46	45.2	60.34	61.50	-18.2	37,342	-0.05%
2020/12/07	2	58.40	5	57.54	58.20	-3	37,134	-0.01%
2020/12/04	19	57.75	25	57.75	57.30	-6	37,103	-0.02%
2020/12/03	12	59.26	7	58.90	58.30	5	37,234	0.01%
2020/12/02	12.1	57.82	9	58.00	57.40	3.1	37,364	0.01%
2020/12/01	16.1	58.49	15	58.09	58.00	1.1	38,275	0.00%
2020/11/30	34	57.86	47	58.08	58.50	-13	38,300	-0.03%
2020/11/27	47.1	57.57	52	57.49	56.70	-4.9	37,928	-0.01%
2020/11/26	56	56.31	29	56.32	55.60	27	37,034	0.07%
2020/11/25	53	54.65	63.3	54.77	56.10	-10.3	36,177	-0.03%
2020/11/24	15	51.13	35	51.02	51.00	-20	34,519	-0.06%
2020/11/23	8	49.85	8	49.73	50.90	0	34,095	0.00%
2020/11/20	14	50.55	18	50.37	49.65	-4	33,763	-0.01%
2020/11/19	18	50.26	14	50.66	50.30	4	33,458	0.01%
2020/11/18	22	49.88	6	49.43	49.75	16	32,719	0.05%
2020/11/17	1.3	47.77	11	48.31	47.65	-9.7	32,390	-0.03%
2020/11/16	15.2	47.99	4	47.55	47.55	11.2	32,271	0.03%
2020/11/13	6	47.68	6	48.06	48.55	0	32,114	0.00%
2020/11/12	2	47.38	3	48.13	47.20	-1	32,031	0.00%
2020/11/11	15.1	48.56	15	48.50	48.65	0.1	32,081	0.00%
2020/11/10	12	48.16	36	48.43	48.80	-24	32,097	-0.07%
2020/11/09	23	50.20	37	50.36	49.85	-14	31,720	-0.04%
2020/11/06	39	49.84	32	49.82	50.00	7	31,373	0.02%
2020/11/05	63	50.28	39	50.31	50.20	24	31,123	0.08%
2020/11/04	10	49.24	20	49.39	49.00	-10	30,304	-0.03%
2020/11/03	29	49.79	15	49.90	49.60	14	29,905	0.05%
2020/11/02	31	48.30	24	48.63	49.05	7	29,259	0.02%
2020/10/30	21.1	50.43	25	50.10	48.15	-3.9	28,635	-0.01%
2020/10/29	45	52.28	30	52.17	51.90	15	27,928	0.05%
2020/10/28	60	51.89	69	51.95	53.00	-9	27,143	-0.03%
2020/10/27	37	49.24	17	49.49	48.75	20	25,399	0.08%
2020/10/26	11.1	49.24	3	49.10	49.45	8.1	25,117	0.03%
2020/10/23	21	48.44	33	48.48	49.00	-12	24,608	-0.05%
2020/10/22	7	46.61	15	46.06	47.00	-8	24,019	-0.03%
2020/10/21	9	45.99	6	46.83	46.10	3	23,783	0.01%
2020/10/20	14	46.04	6.3	45.73	45.90	7.7	23,587	0.03%
2020/10/19	24	47.90	12	48.57	47.25	12	23,359	0.05%
2020/10/16	9	48.12	7	48.15	47.40	2	23,270	0.01%
2020/10/15	21	50.07	28	49.71	49.30	-7	22,868	-0.03%
2020/10/14	19	50.94	20	51.05	50.70	-1	22,361	0.00%
2020/10/13	19	48.94	8	48.81	49.40	11	21,443	0.05%
2020/10/12	47	48.67	35	48.61	49.40	12	20,980	0.06%
2020/10/08	4	47.00	3	47.30	47.00	1	20,214	0.01%
2020/10/07	18	46.51	10	46.34	46.55	8	19,873	0.04%
2020/10/06	19	46.79	25	47.15	46.90	-6	19,520	-0.03%
2020/10/05	8	43.71	16	44.12	45.60	-8	18,668	-0.04%
2020/09/30	42	43.55	37	43.36	42.70	5	18,081	0.03%
2020/09/29	3	42.53	11	41.95	41.65	-8	17,218	-0.05%
2020/09/28	6	42.45	15	42.32	43.10	-9	16,997	-0.05%
2020/09/25	22	44.16	16.3	44.56	42.65	5.7	16,664	0.03%
2020/09/24	18	46.70	11	46.30	44.75	7	15,808	0.04%
2020/09/23	22.1	46.50	10.9	46.20	47.10	11.2	15,373	0.07%
2020/09/22	10	48.76	32	49.19	48.40	-22	14,434	-0.15%
2020/09/21	7	51.46	7	52.10	51.50	0	13,840	0.00%
2020/09/18	5	51.74	9	51.81	51.20	-4	13,532	-0.03%
2020/09/17	20	52.03	31	52.66	51.30	-11	13,284	-0.08%
2020/09/16	1	51.50	3	51.80	51.60	-2	12,833	-0.02%
2020/09/15	28.1	51.71	14	51.60	52.00	14.1	12,553	0.11%
2020/09/14	43	50.46	52	50.53	51.50	-9	12,216	-0.07%
2020/09/11	71.2	54.36	62	55.07	52.40	9.2	11,514	0.08%
2020/09/10	13	52.45	100	49.68	53.40	-87	10,049	-0.87%
2020/09/09	13	49.91	6	49.73	49.75	7	9,160	0.08%
2020/09/08	21	50.02	8	48.54	48.50	13	8,760	0.15%
2020/09/07	28	49.10	19	50.08	51.00	9	8,130	0.11%
2020/09/04	24	45.63	23	45.86	46.60	1	7,381	0.01%
2020/09/03	12	43.56	34	43.29	44.30	-22	6,205	-0.35%
2020/09/02	17	41.05	15	40.73	42.15	2	5,672	0.04%
2020/09/01	10	38.93	7	39.08	39.95	3	5,137	0.06%
2020/08/31	15	36.83	61	37.23	37.60	-46	4,513	-1.02%
2020/08/28	4	33.85	196	34.36	34.55	-192	4,125	-4.65%	大賣/鉅額交易
2020/08/27	80	33.04	0	0.00	33.00	80	3,918	2.04%
2020/08/26	10	32.55	0	0.00	32.60	10	3,893	0.26%
2020/08/25	56	32.96	0	0.00	32.75	56	3,897	1.44%
2020/08/24	42	32.74	1	32.25	32.80	41	3,914	1.05%
2020/08/21	5	32.94	2	32.80	32.75	3	4,006	0.07%
2020/08/20	4	32.80	10	33.09	32.65	-6	3,967	-0.15%
2020/08/19	4	34.44	24	34.60	34.25	-20	3,841	-0.52%
2020/08/18	22	34.30	22	35.37	34.05	0	3,756	0.00%
2020/08/17	1	33.85	8	34.48	34.50	-7	3,596	-0.19%
2020/08/14	0	0.00	5	31.42	31.40	-5	3,273	-0.15%
2020/08/13	0	0.00	22	31.18	31.10	-22	3,029	-0.73%
2020/08/12	0	0.00	7	30.96	31.25	-7	3,091	-0.23%
2020/08/11	0	0.00	22	31.10	31.10	-22	3,108	-0.71%
2020/08/10	0	0.00	29	31.50	31.10	-29	3,180	-0.91%
2020/08/07	6	30.59	21	30.75	30.70	-15	3,199	-0.47%
2020/08/06	18	30.62	0	0.00	30.90	18	3,250	0.55%
2020/08/05	9	30.79	0	0.00	30.90	9	3,318	0.27%
2020/08/04	0	0.00	1	30.90	30.90	-1	3,392	-0.03%
2020/08/03	12	30.94	20	31.30	30.90	-8	3,406	-0.23%
2020/07/31	0	0.00	5	30.51	30.60	-5	3,347	-0.15%
2020/07/30	66	30.08	0	0.00	30.45	66	3,316	1.99%
2020/07/29	27	29.49	0	0.00	29.80	27	3,276	0.82%
2020/07/28	0	0.00	1	29.85	29.10	-1	3,251	-0.03%
2020/07/27	6	29.74	0	0.00	29.65	6	3,272	0.18%
2020/07/24	24	30.40	0	0.00	30.35	24	3,252	0.74%
2020/07/23	2	30.65	16	30.66	31.55	-14	3,207	-0.44%
2020/07/22	39	29.68	48	30.76	30.75	-9	3,084	-0.29%
2020/07/20	1	28.80	0	0.00	28.90	1	2,805	0.04%
2020/07/17	10	28.73	0	0.00	28.70	10	2,808	0.36%
2020/07/14	1	28.35	0	0.00	28.70	1	2,724	0.04%
2020/07/13	6	29.00	0	0.00	29.00	6	2,715	0.22%
2020/07/10	5	28.51	0	0.00	28.90	5	2,733	0.18%
2020/07/09	0	0.00	3	29.05	28.90	-3	2,707	-0.11%
2020/07/08	9	28.50	1	28.60	28.55	8	2,702	0.30%
2020/07/07	4	28.71	0	0.00	28.50	4	2,705	0.15%
2020/07/03	5	28.12	0	0.00	28.05	5	2,658	0.19%
2020/07/02	0	0.00	1	28.30	28.30	-1	2,692	-0.04%
2020/06/30	2	27.60	0	0.00	27.65	2	2,676	0.07%
2020/06/18	0	0.00	18	27.40	27.65	-18	2,775	-0.65%
2020/06/17	3	27.60	0	0.00	27.80	3	2,777	0.11%
2020/06/16	2	27.70	2	27.55	27.70	0	2,814	0.00%
2020/06/12	1	27.40	0	0.00	27.40	1	2,906	0.03%
2020/06/10	0	0.00	1	28.70	28.65	-1	2,904	-0.03%
2020/06/09	6	29.14	0	0.00	29.00	6	2,968	0.20%
2020/06/08	2	29.20	2	29.28	29.05	0	3,081	0.00%
2020/06/05	6	28.94	30	28.30	29.20	-24	3,054	-0.79%
2020/06/03	0	0.00	1	28.15	28.10	-1	3,093	-0.03%
2020/06/01	0	0.00	0.9	28.50	28.65	-0.9	3,033	-0.03%
2020/05/29	1	28.60	0	0.00	28.50	1	3,015	0.03%
2020/05/28	19	28.71	4	29.06	29.20	15	2,941	0.51%
2020/05/19	0	0.00	2	28.05	27.70	-2	2,894	-0.07%
2020/05/18	0	0.00	0.3	27.40	27.55	-0.3	2,857	-0.01%
2020/05/15	1	27.70	1	27.35	27.55	0	2,868	0.00%
2020/05/13	2	27.55	1	27.60	27.50	1	2,818	0.04%
2020/05/12	0	0.00	18	27.04	27.65	-18	2,768	-0.65%
2020/05/11	1	27.25	1	27.20	27.20	0	2,698	0.00%
2020/05/08	15	25.86	3	25.68	26.00	12	2,614	0.46%
2020/05/07	0	0.00	7	25.16	25.20	-7	2,612	-0.27%
2020/05/05	3	25.20	1	25.05	25.35	2	2,800	0.07%
2020/04/30	3	25.00	4	25.10	25.30	-1	2,910	-0.03%
2020/04/28	0	0.00	3	24.85	24.95	-3	2,994	-0.10%
2020/04/24	0	0.00	1	24.00	24.00	-1	3,107	-0.03%
2020/04/21	3	23.80	3	24.28	23.60	0	3,509	0.00%
2020/04/17	3	24.57	3	24.52	24.40	0	3,533	0.00%
2020/04/15	3	23.90	0	0.00	24.40	3	3,667	0.08%
2020/04/14	0	0.00	2	23.75	23.80	-2	3,675	-0.05%
2020/04/13	1	23.55	0	0.00	23.55	1	3,712	0.03%
2020/04/10	43	23.33	0	0.00	23.65	43	3,715	1.16%
2020/04/09	0	0.00	1	23.50	23.25	-1	3,793	-0.03%
2020/04/08	5	23.30	3	23.30	23.35	2	3,904	0.05%
2020/04/07	2	22.65	5	22.93	23.15	-3	4,070	-0.07%
2020/04/01	2	22.20	0	0.00	22.20	2	4,029	0.05%
2020/03/26	0	0.00	4	21.84	21.80	-4	4,016	-0.10%
2020/03/25	0	0.00	2	21.75	21.85	-2	3,996	-0.05%
2020/03/24	3	20.95	0	0.00	20.85	3	3,954	0.08%
2020/03/19	3	20.22	0	0.00	19.70	3	3,930	0.08%
2020/03/16	1	22.20	0	0.00	22.20	1	3,825	0.03%
2020/03/13	0	0.00	5	21.66	22.35	-5	3,768	-0.13%
2020/03/12	5	23.60	20	23.60	23.45	-15	3,674	-0.41%
2020/03/11	3	25.03	1	24.65	24.60	2	3,549	0.06%
2020/03/10	0	0.00	4	25.05	25.00	-4	3,530	-0.11%
2020/03/09	5	25.25	4	25.43	25.05	1	3,467	0.03%
2020/03/06	5	26.10	0	0.00	26.05	5	3,436	0.15%
2020/03/05	1	26.25	0	0.00	26.35	1	3,444	0.03%
2020/03/04	6	26.00	0	0.00	26.10	6	3,463	0.17%
2020/03/03	3	26.32	0	0.00	26.35	3	3,466	0.09%
2020/03/02	1	25.95	3	25.90	25.80	-2	3,465	-0.06%
2020/02/27	0	0.00	2	26.30	26.00	-2	3,421	-0.06%
2020/02/26	7	26.54	4	26.65	26.55	3	3,373	0.09%
2020/02/25	3	26.42	18	26.40	26.30	-15	3,311	-0.45%
2020/02/24	3	26.80	0	0.00	26.75	3	3,251	0.09%
2020/02/21	2	27.28	0	0.00	27.30	2	3,226	0.06%
2020/02/20	2	27.75	5	27.80	27.75	-3	3,208	-0.09%
2020/02/19	1	27.10	0	0.00	27.50	1	3,185	0.03%
2020/02/18	9	27.46	0	0.00	27.40	9	3,155	0.29%
2020/02/17	2	27.75	5	28.01	28.05	-3	3,170	-0.09%
2020/02/14	2	27.48	1	27.55	27.45	1	3,146	0.03%
2020/02/13	9	27.60	0	0.00	27.55	9	3,075	0.29%
2020/02/10	1	27.80	0	0.00	28.20	1	2,951	0.03%
2020/02/07	2	28.65	2	28.68	28.40	0	2,903	0.00%
2020/02/06	3	28.53	2	28.75	28.70	1	2,842	0.04%
2020/02/05	1	27.65	0	0.00	27.80	1	2,690	0.04%
2020/02/03	4	26.83	0	0.00	26.90	4	2,527	0.16%
2020/01/31	0	0.00	2	27.65	27.05	-2	2,446	-0.08%
2020/01/30	1	26.60	1	26.50	26.45	0	2,344	0.00%
2020/01/20	0	0.00	2	27.70	27.75	-2	2,227	-0.09%
2020/01/17	2	27.73	1	27.15	27.15	1	2,170	0.05%
2020/01/16	2	27.90	2	27.85	27.85	0	2,020	0.00%
2020/01/14	3	26.05	0	0.00	26.05	3	1,750	0.17%
2020/01/13	0	0.00	1	26.25	25.95	-1	1,732	-0.06%
2020/01/09	0	0.00	4	26.15	26.45	-4	1,620	-0.25%
2020/01/08	1	25.05	0	0.00	25.15	1	1,500	0.07%
2020/01/06	1	25.30	0	0.00	25.20	1	1,388	0.07%
2020/01/02	15	25.17	0	0.00	25.55	15	1,251	1.20%
2019/12/31	1	24.00	3	24.58	24.30	-2	1,110	-0.18%
2019/12/30	1	22.95	0	0.00	22.90	1	916	0.11%
2019/12/23	0	0.00	3	21.90	22.20	-3	832	-0.36%
2019/12/18	4	22.00	0	0.00	22.00	4	784	0.51%
2019/12/17	2	21.75	1	21.70	21.80	1	748	0.13%
2019/12/12	0	0.00	1	21.50	21.55	-1	697	-0.14%
2019/12/04	1	21.45	0	0.00	21.25	1	678	0.15%
2019/11/27	0	0.00	1	21.40	21.70	-1	589	-0.17%
2019/11/18	0	0.00	3	21.20	21.20	-3	634	-0.47%
2019/11/14	3	21.40	19	21.35	21.35	-16	623	-2.57%
2019/11/01	2	20.35	0	0.00	20.40	2	539	0.37%
2019/10/18	0	0.00	35	20.28	20.60	-35	560	-6.25%
2019/10/16	1	20.30	0	0.00	20.35	1	566	0.18%
2019/10/09	5	20.10	0	0.00	20.10	5	572	0.87%
2019/09/25	0	0.00	7	20.35	20.30	-7	600	-1.17%
2019/09/24	0	0.00	0.1	20.35	20.40	-0.1	615	-0.01%
2019/08/30	5	20.20	0	0.00	20.25	5	697	0.72%
2019/08/28	0	0.00	2	20.05	20.05	-2	692	-0.29%
2019/08/26	0.1	20.80	0	0.00	20.90	0.1	651	0.02%
2019/07/03	0	0.00	1	21.15	21.20	-1	953	-0.10%
2019/04/29	0	0.00	2	20.80	20.70	-2	516	-0.39%
2019/04/23	2	20.70	0	0.00	20.70	2	481	0.42%
2019/04/16	0	0.00	3	20.60	20.75	-3	451	-0.66%
2019/04/10	20	20.60	0	0.00	20.55	20	414	4.83%
2019/02/11	0	0.00	1	20.10	20.00	-1	423	-0.24%
2019/01/29	0	0.00	1	19.85	19.85	-1	438	-0.23%
2019/01/11	0	0.00	4	19.50	19.50	-4	549	-0.73%
2018/12/25	3	18.98	2	19.15	19.05	1	892	0.11%
2018/12/22	0	0.00	1	19.45	19.50	-1	873	-0.11%
2018/12/21	4	19.40	0	0.00	19.40	4	880	0.45%
2018/12/20	0	0.00	1	19.55	19.50	-1	875	-0.11%
2018/12/19	1	19.70	1	19.90	19.70	0	872	0.00%
2018/12/14	1	19.95	0	0.00	19.95	1	918	0.11%
2018/12/10	1	19.95	1	19.95	19.95	0	937	0.00%
2018/11/30	1	20.30	0	0.00	20.25	1	942	0.11%
2018/11/14	2	20.35	0	0.00	20.40	2	1,049	0.19%
2018/11/12	1	20.45	0	0.00	20.45	1	1,048	0.10%
2018/10/25	0	0.00	2	20.05	20.00	-2	1,059	-0.19%
2018/10/22	2	20.68	0	0.00	20.65	2	1,056	0.19%
2018/10/17	0	0.00	1	20.65	20.55	-1	1,053	-0.09%
2018/10/16	0	0.00	1	20.95	20.60	-1	1,065	-0.09%
2018/10/11	0	0.00	8	20.25	20.15	-8	1,099	-0.73%
2018/10/05	6	21.40	8	21.26	21.10	-2	1,073	-0.19%
2018/10/04	8	21.58	0	0.00	21.65	8	1,037	0.77%
2018/10/03	0	0.00	7	20.76	21.00	-7	961	-0.73%
2018/09/27	0	0.00	3	20.68	20.75	-3	1,061	-0.28%
2018/09/26	2	20.70	0	0.00	20.70	2	1,065	0.19%
2018/09/25	5	20.88	0	0.00	20.85	5	1,066	0.47%
2018/09/21	2	20.78	0	0.00	20.70	2	1,046	0.19%
2018/09/19	2	20.55	2	20.40	20.50	0	1,017	0.00%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,200	-0.08%
2018/08/28	1	21.25	0	0.00	21.40	1	1,159	0.09%
2018/08/23	0	0.00	5	21.30	21.30	-5	1,118	-0.45%
2018/08/17	1	21.20	1	20.95	21.00	0	1,190	0.00%
2018/08/10	5	21.40	1	21.25	21.30	4	1,191	0.34%
2018/08/09	1	21.75	0	0.00	21.65	1	1,176	0.09%
2018/08/02	0	0.00	1	21.50	21.40	-1	1,290	-0.08%
2018/07/27	0	0.00	1	21.65	21.65	-1	1,307	-0.08%
2018/07/24	1	21.85	0	0.00	21.60	1	1,317	0.08%
2018/07/09	1	20.80	0	0.00	20.75	1	1,420	0.07%
2018/06/20	0	0.00	1	20.75	20.75	-1	2,617	-0.04%
2018/06/19	0	0.00	0.9	20.80	20.85	-0.9	2,608	-0.03%
2018/06/15	0	0.00	1	20.85	20.85	-1	2,608	-0.04%
2018/06/11	0	0.00	10	20.75	20.80	-10	2,497	-0.40%
2018/06/01	0	0.00	11	21.05	21.00	-11	2,466	-0.45%
2018/05/31	0	0.00	7	20.92	20.90	-7	2,469	-0.28%
2018/05/28	0	0.00	28	21.04	20.85	-28	2,461	-1.14%
2018/05/25	21	21.15	1	21.05	21.05	20	2,449	0.82%
2018/05/24	10	21.15	1	21.10	21.00	9	2,400	0.37%
2018/05/23	26	21.20	0	0.00	21.05	26	2,404	1.08%
2018/05/18	0	0.00	8	20.95	20.95	-8	2,405	-0.33%
2018/05/17	0	0.00	1	21.00	20.95	-1	2,415	-0.04%
2018/05/15	2	21.68	0	0.00	21.50	2	2,416	0.08%
2018/05/08	0	0.00	1	20.75	20.95	-1	2,394	-0.04%
2018/04/27	0	0.00	1	21.30	21.30	-1	2,413	-0.04%
2018/04/26	1	21.55	0	0.00	21.30	1	2,431	0.04%
2018/04/23	10	22.20	1	22.30	22.25	9	2,459	0.37%
2018/04/20	2	23.20	0	0.00	22.40	2	2,436	0.08%
2018/04/18	1	22.05	0	0.00	22.20	1	2,349	0.04%
2018/04/13	1	22.20	1	22.20	22.40	0	2,328	0.00%
2018/04/12	1	22.70	10	23.20	22.85	-9	2,309	-0.39%
2018/04/11	2	23.23	2	22.80	23.30	0	2,292	0.00%
2018/04/10	22	23.61	11	23.22	22.80	11	2,251	0.49%
2018/04/09	13	24.32	3	23.57	24.40	10	2,110	0.47%
2018/04/03	0	0.00	1	22.85	22.70	-1	1,772	-0.06%
2018/04/02	12	22.32	12	21.88	21.90	0	1,670	0.00%
2018/03/31	5	21.85	0	0.00	22.00	5	1,676	0.30%
2018/03/30	1	22.85	2	22.58	22.00	-1	1,650	-0.06%
2018/03/29	2	21.10	5	21.18	21.60	-3	1,451	-0.21%
2018/03/20	0	0.00	1	20.75	20.75	-1	1,897	-0.05%
2018/03/19	1	21.00	0	0.00	20.95	1	1,919	0.05%
2018/02/22	0	0.00	2	20.15	20.20	-2	2,853	-0.07%
2018/02/07	0	0.00	15	20.05	20.05	-15	2,834	-0.53%
2018/01/18	0	0.00	1	22.15	22.10	-1	3,056	-0.03%
2018/01/17	2	22.35	1	22.40	22.40	1	3,080	0.03%
2018/01/10	2	22.00	0	0.00	21.90	2	3,220	0.06%
2018/01/09	0	0.00	1	22.20	22.25	-1	3,212	-0.03%
2018/01/05	0	0.00	2	22.40	22.45	-2	3,405	-0.06%