中興電 (1513)-永豐金-桃盛券商分點個股進出

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
209.5
漲跌
▲19.0
漲幅
+9.97%
成交量
78,959張
產業
上市電機機械類股
1265人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	29	201.07	40.4	207.17	209.50	-11.4	47,241	-0.02%
2024/04/16	48.8	193.40	37.3	194.03	190.50	11.5	46,063	0.02%
2024/04/15	161.4	200.64	164	210.11	203.00	-2.6	45,031	-0.01%	大買/大賣/
2024/04/12	85.4	200.62	100.3	202.22	212.00	-14.9	43,106	-0.03%
2024/04/11	82	192.94	74.3	191.06	193.00	7.7	41,192	0.02%
2024/04/10	68	183.08	57	181.99	183.00	11	39,715	0.03%
2024/04/09	51	184.96	46.1	186.06	185.00	5	38,905	0.01%
2024/04/08	20	180.78	20.2	182.25	182.00	-0.2	37,888	0.00%
2024/04/03	2	176.76	1	179.50	178.50	1	37,537	0.00%
2024/04/02	16.1	179.43	15	178.67	178.50	1.1	37,896	0.00%
2024/04/01	215	179.13	217	180.37	177.50	-2	37,647	-0.01%	大買/大賣/
2024/03/29	31.1	177.69	26.2	176.84	179.50	5	37,363	0.01%
2024/03/28	6.2	178.93	11.4	179.26	177.00	-5.1	37,041	-0.01%
2024/03/27	29.2	181.26	15	180.63	176.00	14.2	36,624	0.04%
2024/03/26	46.1	190.48	37	192.53	187.00	9.1	35,782	0.03%
2024/03/25	16	184.72	13	186.12	185.00	3	34,312	0.01%
2024/03/22	12.1	181.43	6	184.64	177.50	6	33,672	0.02%
2024/03/21	117	181.69	126	181.78	181.50	-9	33,132	-0.03%	大買/大賣/
2024/03/20	13.3	177.30	31	178.94	177.00	-17.7	32,525	-0.05%
2024/03/19	126	180.29	122.1	180.91	180.00	4	32,176	0.01%	大買/大賣/
2024/03/18	16	176.75	24.2	176.94	178.50	-8.2	31,332	-0.03%
2024/03/15	22.1	169.66	19	170.00	169.50	3.1	30,161	0.01%
2024/03/14	121.1	172.52	121.5	170.31	173.00	-0.4	29,428	0.00%	大買/大賣/
2024/03/13	64.4	177.34	74.5	176.03	173.50	-10.2	28,573	-0.04%
2024/03/12	9.6	171.70	15	171.08	170.00	-5.4	27,673	-0.02%
2024/03/11	6	162.92	7	163.64	164.50	-1	27,174	0.00%
2024/03/08	14	164.21	4	161.75	161.50	10	27,954	0.04%
2024/03/07	8	169.94	10	171.75	171.00	-2	27,655	-0.01%
2024/03/06	5	170.29	16	173.22	174.00	-11	27,315	-0.04%
2024/03/05	141	171.35	240	168.96	169.00	-99	26,916	-0.37%	大買/大賣/
2024/03/04	142.8	167.88	12	167.33	167.00	130.8	26,085	0.50%	大買/鉅額交易
2024/03/01	247	172.81	263.2	174.15	171.00	-16.2	25,637	-0.06%	大買/大賣/
2024/02/29	59	165.81	75.1	165.44	171.00	-16.1	25,071	-0.06%
2024/02/27	133.3	155.19	235.5	156.19	155.50	-102.3	24,554	-0.42%	大買/大賣/鉅額交易
2024/02/26	187.2	152.89	129.3	154.30	153.00	57.9	23,116	0.25%	大買/大賣/
2024/02/23	144.2	144.29	153	142.84	143.00	-8.8	21,278	-0.04%	大買/大賣/
2024/02/22	39.4	133.19	24	133.94	133.50	15.4	20,025	0.08%
2024/02/21	8.2	131.71	85	131.55	132.50	-76.8	19,435	-0.40%
2024/02/20	38.4	127.74	33	130.59	128.00	5.4	18,717	0.03%
2024/02/19	59.5	131.14	50.5	132.03	129.50	9	18,222	0.05%
2024/02/16	26.2	127.03	26.1	127.69	129.00	0.2	17,327	0.00%
2024/02/15	5.1	120.30	6.6	121.83	120.50	-1.5	16,675	-0.01%
2024/02/05	10.1	123.01	12	123.29	122.50	-1.9	16,458	-0.01%
2024/02/02	33.7	126.53	28.1	128.64	124.50	5.6	16,382	0.03%
2024/02/01	7.1	122.39	8	123.68	126.00	-0.9	15,842	-0.01%
2024/01/31	42.1	118.60	2	118.75	119.50	40.1	15,471	0.26%
2024/01/30	6.3	120.45	2	121.25	118.50	4.3	15,427	0.03%
2024/01/29	1.1	120.00	4	119.63	120.50	-3	15,401	-0.02%
2024/01/26	3	119.00	0	0.00	119.00	3	15,358	0.02%
2024/01/25	2.7	118.44	4	118.75	118.00	-1.3	15,376	-0.01%
2024/01/24	200.2	119.50	219.1	120.46	119.50	-18.9	15,377	-0.12%	大買/大賣/
2024/01/23	8.1	120.99	0	0.00	120.50	8.1	15,353	0.05%
2024/01/22	3	117.17	10	118.50	118.50	-7	15,229	-0.05%
2024/01/19	0.1	116.50	0	0.00	115.50	0.1	15,158	0.00%
2024/01/18	2	115.51	4	115.75	115.50	-2	15,123	-0.01%
2024/01/17	16.1	116.65	11.2	117.01	115.00	5	15,100	0.03%
2024/01/16	5.2	121.40	9	119.67	118.50	-3.8	15,014	-0.03%
2024/01/15	21	122.31	13	123.12	121.50	8	14,985	0.05%
2024/01/12	9	120.83	35.1	120.79	120.50	-26.1	14,450	-0.18%
2024/01/11	1	119.00	1	119.00	119.00	0	14,280	0.00%
2024/01/10	63	119.67	54	119.54	119.50	9	14,256	0.06%
2024/01/09	16	119.72	25	119.20	120.00	-9	14,231	-0.06%
2024/01/08	8	119.63	3	118.50	118.00	5	14,041	0.04%
2024/01/05	1	118.50	1	119.00	119.50	0	13,983	0.00%
2024/01/04	2	117.75	20	119.00	118.50	-18	13,953	-0.13%
2024/01/03	49	119.36	30	118.48	120.00	19	13,844	0.14%
2024/01/02	4	118.38	7	116.21	119.00	-3	13,740	-0.02%
2023/12/29	8.8	116.99	10	116.35	116.50	-1.3	13,628	-0.01%
2023/12/28	24.3	119.57	13	120.15	119.00	11.3	13,402	0.08%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	9	117.28	8	115.75	116.50	1	13,137	0.01%
2023/12/25	4.1	118.00	0	0.00	117.50	4.1	13,135	0.03%
2023/12/22	0	0.00	10	116.50	116.00	-10	13,138	-0.08%
2023/12/21	20.2	115.95	8	115.31	115.00	12.2	13,158	0.09%
2023/12/20	4	117.50	20	118.00	117.50	-16	13,256	-0.12%
2023/12/19	122	117.08	101	118.37	117.00	21	13,432	0.16%	大買/大賣/
2023/12/18	3	121.67	7	121.07	120.50	-4	13,267	-0.03%
2023/12/15	102.1	122.00	118.1	124.33	122.00	-16	13,270	-0.12%	大買/大賣/
2023/12/14	146	124.87	138	124.32	125.00	8	12,954	0.06%	大買/大賣/
2023/12/13	34	127.10	36	125.18	124.50	-2	12,770	-0.02%
2023/12/12	1	127.50	2	125.50	125.00	-1	12,593	-0.01%
2023/12/11	6	126.08	7	124.93	126.00	-1	12,486	-0.01%
2023/12/08	35.2	126.96	29	126.07	126.00	6.2	12,323	0.05%
2023/12/07	44.1	128.70	54.3	129.99	126.50	-10.2	12,095	-0.08%
2023/12/06	57.1	128.04	19.3	128.34	126.50	37.8	11,279	0.34%
2023/12/05	42.5	129.02	40.8	129.43	129.50	1.7	10,637	0.02%
2023/12/04	2	125.01	13.1	124.50	126.50	-11	9,665	-0.11%
2023/12/01	25.1	121.48	19	121.24	120.50	6.1	9,186	0.07%
2023/11/30	5.6	121.60	10	121.85	121.50	-4.4	8,955	-0.05%
2023/11/29	17.1	121.41	8	121.56	121.00	9.1	8,700	0.10%
2023/11/28	31.7	120.65	21.2	122.30	124.00	10.5	8,670	0.12%
2023/11/27	52	121.81	74.7	121.04	119.00	-22.7	8,074	-0.28%
2023/11/24	42.3	111.42	32.1	114.91	117.00	10.1	7,031	0.14%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	2	102.25	4	102.25	102.50	-2	6,262	-0.03%
2023/11/20	1	102.50	0	0.00	102.50	1	6,700	0.01%
2023/11/17	0	0.00	0.1	104.50	104.00	-0.1	6,811	0.00%
2023/11/16	0.6	103.23	4	103.50	103.00	-3.5	7,063	-0.05%
2023/11/15	36.6	103.48	10	103.70	103.50	26.6	7,245	0.37%
2023/11/14	0	0.00	2	101.50	102.00	-2	7,559	-0.03%
2023/11/13	3	102.33	3	101.33	101.00	0	7,712	0.00%
2023/11/10	0.1	102.50	2	101.50	102.50	-1.9	7,809	-0.02%
2023/11/09	4	101.37	1	99.60	99.30	3	7,914	0.04%
2023/11/08	1	101.01	1	100.50	100.50	0	8,173	0.00%
2023/11/07	0	0.00	6	101.25	102.50	-6	8,286	-0.07%
2023/11/03	2	98.10	4	98.10	98.30	-2	8,862	-0.02%
2023/11/02	0	96.30	2	96.45	96.50	-2	9,014	-0.02%
2023/11/01	1	93.70	7	94.01	94.50	-6	9,171	-0.07%
2023/10/31	7.1	95.33	16	96.30	93.20	-8.9	9,418	-0.09%
2023/10/30	11	98.39	1	98.10	97.60	10	9,597	0.10%
2023/10/27	1	99.41	0.1	100.50	99.10	0.9	10,035	0.01%
2023/10/25	0	0.00	4.1	101.76	102.00	-4.1	10,942	-0.04%
2023/10/24	4.1	99.98	0.1	100.50	100.00	4	11,195	0.04%
2023/10/23	13	100.00	13.1	100.06	99.90	-0.1	11,515	0.00%
2023/10/20	11.1	95.42	7	95.87	96.20	4.1	12,125	0.03%
2023/10/19	13	98.08	3	98.10	98.10	10	12,985	0.08%
2023/10/18	18.1	99.13	3	99.93	99.00	15.1	15,240	0.10%
2023/10/17	5	101.10	0	0.00	100.00	5	15,255	0.03%
2023/10/16	1	101.01	0	101.50	102.50	1	15,299	0.01%
2023/10/13	1.2	103.05	3	102.17	102.50	-1.8	15,899	-0.01%
2023/10/12	1.1	105.11	0	0.00	106.00	1.1	16,830	0.01%
2023/10/11	0.1	105.92	1	108.00	105.00	-0.9	17,571	-0.01%
2023/10/06	0	107.00	0	0.00	106.50	0	17,839	0.00%
2023/10/05	0	0.00	4.3	108.07	108.00	-4.3	18,353	-0.02%
2023/10/04	2	106.01	1	107.00	106.00	1	18,485	0.01%
2023/10/03	3	109.48	4	108.63	107.50	-1	18,637	-0.01%
2023/10/02	3	108.33	4.1	108.99	109.00	-1	18,658	-0.01%
2023/09/28	0	0.00	1	106.00	107.50	-1	18,760	-0.01%
2023/09/27	2	106.75	1	105.50	106.00	1	18,958	0.01%
2023/09/26	1	106.00	2.2	107.27	106.50	-1.2	19,279	-0.01%
2023/09/25	0.1	106.50	2.6	105.87	106.50	-2.6	19,535	-0.01%
2023/09/22	3	101.67	3	102.67	102.00	0	19,807	0.00%
2023/09/21	40	98.50	1	98.90	98.70	39	19,786	0.20%
2023/09/20	2.1	99.99	5	100.30	100.50	-2.9	20,212	-0.01%
2023/09/19	0	0.00	10	101.10	101.00	-10	21,159	-0.05%
2023/09/18	1	102.01	7	102.36	101.50	-6	21,570	-0.03%
2023/09/15	0	0.00	4	103.13	103.50	-4	21,917	-0.02%
2023/09/14	0	0.00	6	103.67	104.00	-6	22,855	-0.03%
2023/09/13	35.1	102.50	19	102.05	103.00	16.1	24,493	0.07%
2023/09/12	0.1	103.78	4	104.00	104.00	-3.9	25,234	-0.02%
2023/09/11	9.1	105.01	10	105.00	103.50	-0.9	25,422	0.00%
2023/09/08	0.1	107.42	2	106.50	107.00	-1.9	25,417	-0.01%
2023/09/07	16	109.91	21	109.00	108.50	-5	25,460	-0.02%
2023/09/06	0.2	111.17	1	111.00	110.50	-0.9	25,598	0.00%
2023/09/05	2	110.50	0	0.00	110.50	2	25,749	0.01%
2023/09/04	5	110.50	5	110.40	110.50	0	26,296	0.00%
2023/09/01	7	113.50	6	113.50	111.50	1	26,383	0.00%
2023/08/31	2.2	113.71	0	0.00	113.50	2.2	26,307	0.01%
2023/08/30	5	113.30	0	0.00	112.50	5	26,707	0.02%
2023/08/29	1	113.01	12	111.79	113.50	-11	27,595	-0.04%
2023/08/28	5.1	113.00	18	112.00	112.00	-13	27,759	-0.05%
2023/08/25	13.1	114.58	12	114.33	113.50	1.1	28,023	0.00%
2023/08/24	31	115.03	11.2	115.11	115.00	19.8	28,049	0.07%
2023/08/23	4	109.75	1	110.00	110.00	3	27,866	0.01%
2023/08/22	17	111.03	0	0.00	110.00	17	28,028	0.06%
2023/08/21	40	113.74	22	114.23	113.50	18	28,267	0.06%
2023/08/18	19	113.50	21	113.26	113.00	-2	28,524	-0.01%
2023/08/17	9	110.94	2.2	111.05	110.00	6.8	29,040	0.02%
2023/08/16	7	109.07	8.3	109.61	110.50	-1.3	30,136	0.00%
2023/08/15	9.1	111.40	6	111.83	111.50	3.1	30,547	0.01%
2023/08/14	15.2	109.51	16	111.78	108.50	-0.8	30,904	0.00%
2023/08/11	3	114.33	10	114.95	114.50	-7	30,741	-0.02%
2023/08/10	19	114.76	11	115.05	114.00	8	30,744	0.03%
2023/08/09	19	116.95	11	117.23	116.00	8	30,557	0.03%
2023/08/08	3	115.99	2	115.25	115.00	1	30,456	0.00%
2023/08/07	159	116.43	155	114.55	116.50	4	30,508	0.01%	大買/大賣/
2023/08/04	213	116.32	210.1	113.10	116.00	2.9	30,557	0.01%	大買/大賣/
2023/08/02	9	113.78	5.1	114.15	110.50	3.9	30,912	0.01%
2023/08/01	26.1	114.30	18.1	114.84	114.00	8	31,242	0.03%
2023/07/31	17	116.26	34	116.99	117.00	-17	31,031	-0.05%
2023/07/28	11	110.36	19.2	111.69	112.50	-8.2	30,730	-0.03%
2023/07/27	131	110.57	105	108.62	110.50	26	30,849	0.08%	大買/大賣/
2023/07/26	12.2	108.92	8	108.81	108.00	4.2	31,164	0.01%
2023/07/25	114.1	110.02	129.3	111.02	111.50	-15.2	30,943	-0.05%	大買/大賣/
2023/07/24	30.2	107.01	100	106.78	106.00	-69.8	30,413	-0.23%
2023/07/21	253.7	108.90	226.1	112.24	112.50	27.6	29,560	0.09%	大買/大賣/
2023/07/20	143.7	110.50	2.3	110.50	110.50	141.3	27,579	0.51%	大買/鉅額交易
2023/07/19	6.1	122.50	7.6	122.50	122.50	-1.5	27,680	-0.01%
2023/07/18	33	138.03	30.1	140.15	136.00	2.9	27,923	0.01%
2023/07/17	85.1	143.99	160.2	143.90	141.00	-75.1	27,568	-0.27%	大賣/
2023/07/14	17.1	136.86	79.3	135.94	137.50	-62.2	26,769	-0.23%
2023/07/13	20	134.65	20.1	134.67	134.00	-0.1	26,358	0.00%
2023/07/12	13.3	135.86	6	136.17	135.00	7.3	26,624	0.03%
2023/07/11	7	133.00	1.1	132.94	132.50	5.9	26,629	0.02%
2023/07/10	8	131.25	2	132.25	131.50	6	27,644	0.02%
2023/07/07	2	129.50	3	130.34	129.50	-1	29,020	0.00%
2023/07/06	101	131.01	101	131.00	131.00	0	30,136	0.00%	大買/大賣/
2023/07/05	68.1	131.11	7	132.07	130.50	61.1	30,694	0.20%
2023/07/04	52	134.79	2	138.00	134.50	50	30,911	0.16%
2023/07/03	9.1	137.56	12	138.04	138.00	-2.9	30,585	-0.01%
2023/06/30	23	135.07	16	134.63	137.00	7	30,420	0.02%
2023/06/29	4	131.50	3.1	130.53	132.00	0.9	30,058	0.00%
2023/06/28	242.1	129.31	236.2	131.05	129.00	5.9	29,950	0.02%	大買/大賣/
2023/06/27	57	134.70	52	134.06	132.00	5	29,588	0.02%
2023/06/26	7	133.36	7.1	134.07	133.50	-0.1	28,728	0.00%
2023/06/21	58	131.19	11.1	131.47	132.50	46.9	28,415	0.17%
2023/06/20	30	133.98	44.2	133.59	132.00	-14.2	28,198	-0.05%
2023/06/19	54	131.29	55.2	129.78	128.50	-1.1	27,496	0.00%
2023/06/16	10	126.10	42.8	124.69	128.00	-32.8	26,242	-0.12%
2023/06/15	5	114.90	8	115.88	116.50	-3	25,876	-0.01%
2023/06/14	3	113.67	7	114.00	112.50	-4	25,834	-0.02%
2023/06/13	13	112.96	3	112.34	113.00	10	26,087	0.04%
2023/06/12	216.3	111.99	212.1	112.94	112.00	4.2	26,193	0.02%	大買/大賣/
2023/06/09	3.1	116.30	0	0.00	114.50	3.1	26,243	0.01%
2023/06/08	18	117.81	14	118.57	115.50	4	26,403	0.02%
2023/06/07	2	114.75	1	115.50	115.50	1	26,307	0.00%
2023/06/06	15	114.47	13	113.58	113.50	2	26,795	0.01%
2023/06/05	231	115.21	205	117.26	115.00	26	27,143	0.10%	大買/大賣/
2023/06/02	16	118.31	37.1	117.93	117.00	-21.1	27,268	-0.08%
2023/06/01	13	115.23	8	113.88	113.50	5	26,580	0.02%
2023/05/31	7	113.57	15	114.10	114.50	-8	26,685	-0.03%
2023/05/30	15	112.30	2	113.50	112.00	13	26,711	0.05%
2023/05/29	10	114.40	5	114.00	113.50	5	26,795	0.02%
2023/05/26	7	111.71	5	111.60	112.00	2	26,934	0.01%
2023/05/25	37	114.28	35	114.74	112.50	2	27,119	0.01%
2023/05/24	217	112.40	215	112.92	112.50	2	27,238	0.01%	大買/大賣/
2023/05/23	41	114.78	27.4	114.39	114.00	13.6	27,844	0.05%
2023/05/22	224.5	116.15	231.1	117.76	117.00	-6.6	27,613	-0.02%	大買/大賣/
2023/05/19	38	109.63	65.3	108.93	109.00	-27.2	27,075	-0.10%
2023/05/18	13	108.38	26.1	108.12	108.00	-13.1	27,176	-0.05%
2023/05/17	16	105.94	12	106.75	105.00	4	28,152	0.01%
2023/05/16	4.1	104.51	4.5	104.72	105.00	-0.5	28,366	0.00%
2023/05/15	249	104.51	255	104.74	104.50	-6	28,463	-0.02%	大買/大賣/
2023/05/12	1.1	104.90	97	101.38	104.50	-95.9	28,779	-0.33%
2023/05/11	1.1	104.90	97	101.38	101.00	-95.9	29,244	-0.33%
2023/05/10	160.1	105.81	155	104.03	106.00	5	29,307	0.02%	大買/大賣/
2023/05/09	28.7	104.99	13	105.65	103.50	15.7	29,207	0.05%
2023/05/08	228	110.41	226.3	109.18	110.50	1.7	28,694	0.01%	大買/大賣/
2023/05/05	7	107.86	2	108.00	108.00	5	28,409	0.02%
2023/05/04	108.1	109.39	129.2	107.33	109.50	-21.2	28,632	-0.07%	大買/大賣/
2023/05/03	10	106.10	11.2	105.98	105.50	-1.2	28,745	0.00%
2023/05/02	38.2	106.53	25.2	106.95	108.00	12.9	29,213	0.04%
2023/04/28	2	102.49	0	0.00	101.50	2	29,050	0.01%
2023/04/27	9	101.00	9	100.13	101.00	0	29,303	0.00%
2023/04/26	5	102.70	20	103.00	103.00	-15	29,210	-0.05%
2023/04/25	25.1	103.10	12	102.33	102.50	13.1	29,185	0.04%
2023/04/24	5.1	104.90	4	104.38	105.00	1.1	29,020	0.00%
2023/04/21	10	102.65	7	103.07	102.50	3	29,141	0.01%
2023/04/20	103.1	105.54	103	107.07	105.50	0.1	29,050	0.00%	大買/大賣/
2023/04/19	3.1	106.92	2	109.00	108.00	1.1	29,152	0.00%
2023/04/18	5	108.40	4	109.00	109.00	1	29,337	0.00%
2023/04/17	11	108.00	15.1	109.73	109.00	-4.1	29,711	-0.01%
2023/04/14	129.2	105.74	109	107.42	105.50	20.2	30,650	0.07%	大買/大賣/
2023/04/13	30.1	109.28	11.2	110.73	108.00	18.9	31,030	0.06%
2023/04/12	154.3	114.50	169.2	114.15	115.00	-15	29,982	-0.05%	大買/大賣/
2023/04/11	176	106.94	200.8	106.62	108.00	-24.7	28,569	-0.09%	大買/大賣/
2023/04/10	17.1	99.57	46.5	99.86	101.50	-29.3	27,451	-0.11%
2023/04/07	28	97.65	27	97.59	96.80	1	27,042	0.00%
2023/04/06	31	95.70	34	94.97	95.70	-3	26,696	-0.01%
2023/03/31	28	94.60	6.3	94.46	94.60	21.7	26,774	0.08%
2023/03/30	101	95.99	100	94.51	96.00	1	26,767	0.00%	大買/
2023/03/29	100	94.70	105	95.66	94.70	-5	26,888	-0.02%	大賣/
2023/03/28	137.2	94.79	132.1	94.18	94.80	5.1	27,207	0.02%	大買/大賣/
2023/03/27	85.1	94.54	74	96.29	94.50	11.1	27,414	0.04%
2023/03/24	6	96.12	1.1	96.11	95.90	4.9	27,702	0.02%
2023/03/23	68.3	95.96	74	97.22	95.90	-5.7	28,349	-0.02%
2023/03/22	17.1	98.36	7	97.54	97.00	10.1	28,665	0.04%
2023/03/21	8	99.70	19.2	99.80	98.50	-11.2	28,670	-0.04%
2023/03/20	41.2	96.98	53.5	98.33	98.80	-12.3	28,472	-0.04%
2023/03/17	7.1	94.84	0	0.00	94.90	7.1	28,219	0.03%
2023/03/16	105.5	93.17	110	93.56	93.20	-4.6	28,177	-0.02%	大買/大賣/
2023/03/15	155	95.03	156	95.96	95.00	-1	28,284	0.00%	大買/大賣/
2023/03/14	13.3	96.18	6	96.02	94.70	7.3	29,368	0.02%
2023/03/13	70.2	95.69	64.3	94.34	95.50	6	29,706	0.02%
2023/03/10	44.1	97.01	43	96.86	96.90	1.1	30,663	0.00%
2023/03/09	37.2	97.85	30.4	98.31	100.50	6.8	30,515	0.02%
2023/03/08	14.1	100.61	15	100.66	100.50	-0.9	30,102	0.00%
2023/03/07	10.5	98.62	28.1	98.50	98.50	-17.6	29,772	-0.06%
2023/03/06	5	96.60	5.1	96.94	97.00	-0.1	29,510	0.00%
2023/03/03	126.1	94.99	108.9	96.75	94.60	17.2	29,941	0.06%	大買/大賣/
2023/03/02	107	96.15	107.3	96.98	96.10	-0.3	29,813	0.00%	大買/大賣/
2023/03/01	1	95.00	6	96.37	96.50	-5	29,532	-0.02%
2023/02/24	15.1	96.33	11.4	95.72	94.90	3.7	29,498	0.01%
2023/02/23	95.1	95.69	94	96.51	95.70	1.1	29,418	0.00%
2023/02/22	57.1	95.18	26.1	95.83	94.20	31	29,235	0.11%
2023/02/21	61.1	95.35	57.1	95.53	96.40	4	29,050	0.01%
2023/02/20	206	92.05	208	91.13	92.10	-2	28,150	-0.01%	大買/大賣/
2023/02/17	147	90.36	149	88.86	90.70	-2	27,666	-0.01%	大買/大賣/
2023/02/16	23.1	87.94	20.1	87.77	87.80	3	27,018	0.01%
2023/02/15	100	89.41	288	87.67	86.50	-188	26,505	-0.71%	大賣/鉅額交易
2023/02/14	5	83.84	17	83.85	84.10	-12	25,066	-0.05%
2023/02/13	1	82.70	3	82.87	83.00	-2	24,737	-0.01%
2023/02/10	15	83.36	8	83.00	81.90	7	24,572	0.03%
2023/02/09	14	82.44	18	81.88	82.00	-4	24,140	-0.02%
2023/02/08	5	79.86	3	80.07	79.20	2	23,532	0.01%
2023/02/07	2	79.25	0	0.00	79.20	2	23,300	0.01%
2023/02/06	19	78.57	13	78.21	78.40	6	23,265	0.03%
2023/02/03	145.5	78.93	142	78.19	78.10	3.5	23,280	0.02%	大買/大賣/
2023/02/02	33	81.82	33	82.12	79.80	0	23,012	0.00%
2023/02/01	60	80.08	67	81.23	80.20	-7	22,598	-0.03%
2023/01/31	36	79.30	25	79.14	81.00	11	22,175	0.05%
2023/01/30	13	74.83	20	74.92	75.50	-7	21,424	-0.03%
2023/01/17	4	73.35	11	73.27	73.10	-7	21,062	-0.03%
2023/01/16	9	71.57	10	71.24	71.60	-1	20,731	0.00%
2023/01/13	1	70.60	11	70.45	70.60	-10	20,671	-0.05%
2023/01/12	23	71.49	4	71.70	71.20	19	20,626	0.09%
2023/01/11	51	72.99	18	73.53	72.00	33	20,520	0.16%
2023/01/10	6	72.35	2.1	72.40	72.40	3.9	20,260	0.02%
2023/01/09	53	72.62	11	72.59	73.20	42	20,082	0.21%
2023/01/06	31	71.66	10	72.17	72.70	21	19,803	0.11%
2023/01/05	108	72.76	82	72.55	71.90	26	19,569	0.13%	大買/
2023/01/04	141	74.39	124	75.20	74.00	17	18,947	0.09%	大買/大賣/
2023/01/03	12	72.23	23.1	71.28	72.10	-11.1	17,477	-0.06%
2022/12/30	1	68.10	14	67.97	67.20	-13	16,587	-0.08%
2022/12/29	2	66.75	3	66.80	67.00	-1	16,476	-0.01%
2022/12/28	4	67.30	4	67.23	67.00	0	16,418	0.00%
2022/12/27	15	67.50	12	67.20	67.40	3	16,377	0.02%
2022/12/26	3	66.47	2	66.45	66.50	1	16,059	0.01%
2022/12/23	0	0.00	10	65.90	66.00	-10	16,020	-0.06%
2022/12/22	7	65.87	12	66.16	65.90	-5	15,969	-0.03%
2022/12/20	3	66.40	4	65.38	64.00	-1	15,893	-0.01%
2022/12/19	55	66.38	1	66.40	66.00	54	15,688	0.34%
2022/12/16	5.1	67.41	13.5	67.66	68.30	-8.4	15,539	-0.05%
2022/12/15	8	68.10	14.2	68.22	68.50	-6.2	15,149	-0.04%
2022/12/14	7	65.54	22	65.76	66.50	-15	14,477	-0.10%
2022/12/13	8	64.89	23	65.02	63.60	-15	14,285	-0.10%
2022/12/12	68	64.78	48.1	64.02	64.00	19.9	14,425	0.14%
2022/12/09	2.1	63.51	1	64.20	63.70	1.1	14,465	0.01%
2022/12/08	2	63.35	100	63.10	63.10	-98	14,355	-0.68%
2022/12/07	3	62.87	18	63.01	62.80	-15	14,172	-0.11%
2022/12/06	146	65.82	230.1	65.78	64.50	-84.1	13,764	-0.61%	大買/大賣/
2022/12/05	24.2	65.56	27	65.09	64.80	-2.8	12,633	-0.02%
2022/12/02	21	62.61	57.6	63.44	65.20	-36.5	12,341	-0.30%
2022/12/01	9	59.93	8	60.08	59.30	1	11,167	0.01%
2022/11/29	52	58.16	1	58.30	57.90	51	10,836	0.47%
2022/11/28	5	57.88	1	58.50	58.50	4	10,752	0.04%
2022/11/25	12	57.59	8	58.36	57.20	4	10,536	0.04%
2022/11/24	53	56.08	6	55.58	55.80	47	10,090	0.47%
2022/11/23	7.1	54.94	0	0.00	54.60	7.1	10,199	0.07%
2022/11/22	103	56.08	0	0.00	55.10	103	10,247	1.01%	大買/鉅額交易
2022/11/21	0	0.00	6	55.75	55.70	-6	10,152	-0.06%
2022/11/18	2	54.70	4.2	54.81	54.20	-2.2	10,005	-0.02%
2022/11/17	50	53.85	13	55.02	55.40	37	9,856	0.38%
2022/11/16	3	52.20	152	52.22	52.20	-149	9,646	-1.54%	大賣/鉅額交易
2022/11/15	6	53.00	6	53.20	53.20	0	9,931	0.00%
2022/11/14	10	52.00	12	52.62	52.50	-2	10,096	-0.02%
2022/11/11	11	52.44	2	52.00	51.70	9	10,244	0.09%
2022/11/10	1	52.57	0	0.00	51.80	1	10,364	0.01%
2022/11/08	7	53.63	1	54.00	52.90	6	11,144	0.05%
2022/11/04	2.2	52.78	3	53.07	53.00	-0.8	11,785	-0.01%
2022/11/03	6	52.68	1	51.80	52.80	5	12,344	0.04%
2022/11/02	3	52.13	0	0.00	52.20	3	12,540	0.02%
2022/11/01	151	50.44	2.5	51.60	52.40	148.5	12,539	1.18%	大買/鉅額交易
2022/10/31	1	49.60	2	49.70	49.40	-1	12,488	-0.01%
2022/10/28	7	49.34	151	49.33	49.05	-144	12,647	-1.14%	大賣/鉅額交易
2022/10/27	154	50.76	4	50.30	50.70	150	12,840	1.17%	大買/鉅額交易
2022/10/26	1	50.10	8	50.60	50.00	-7	13,071	-0.05%
2022/10/25	3.1	51.34	12	51.35	51.10	-8.9	13,337	-0.07%
2022/10/24	2	52.30	7	52.80	52.00	-5	14,101	-0.04%
2022/10/21	0	0.00	3	52.70	52.10	-3	14,806	-0.02%
2022/10/20	0	0.00	1	53.80	52.80	-1	14,905	-0.01%
2022/10/18	1	54.50	0.1	54.50	54.40	0.9	15,164	0.01%
2022/10/17	3	54.10	2	54.80	54.50	1	15,381	0.01%
2022/10/14	8	55.65	4	55.60	55.40	4	15,541	0.03%
2022/10/13	1.1	54.27	93	54.23	53.20	-92	15,544	-0.59%
2022/10/12	11.2	55.35	2	55.20	56.10	9.2	15,480	0.06%
2022/10/11	3.3	56.73	0	0.00	56.40	3.3	15,523	0.02%
2022/10/07	1	57.80	10	57.80	57.10	-9	15,900	-0.06%
2022/10/06	6	57.57	5	57.30	57.50	1	16,073	0.01%
2022/10/05	5.3	57.83	2	57.65	57.00	3.3	16,339	0.02%
2022/10/04	2	56.80	3	57.37	57.20	-1	16,400	-0.01%
2022/10/03	2	56.90	3.3	57.05	56.20	-1.3	16,561	-0.01%
2022/09/30	10.5	57.00	1	56.90	56.90	9.5	16,874	0.06%
2022/09/29	1.1	57.41	0	0.00	57.00	1.1	17,211	0.01%
2022/09/28	5	58.64	2	58.00	57.60	3	17,426	0.02%
2022/09/27	4	60.38	7	60.07	60.90	-3	17,803	-0.02%
2022/09/26	3.5	61.51	8	61.29	60.60	-4.5	18,300	-0.02%
2022/09/23	12.6	64.90	3	63.80	63.80	9.6	19,012	0.05%
2022/09/22	0	0.00	6.1	66.53	66.60	-6.1	19,281	-0.03%
2022/09/21	2	65.70	0	0.00	65.40	2	19,677	0.01%
2022/09/20	3	64.50	2	66.35	66.30	1	20,980	0.00%
2022/09/19	9.3	65.04	2	65.39	64.20	7.3	21,765	0.03%
2022/09/16	3.1	65.06	6	65.13	64.50	-2.9	21,976	-0.01%
2022/09/15	2	66.85	3	66.40	66.00	-1	21,874	0.00%
2022/09/14	2	65.75	0	0.00	65.80	2	21,968	0.01%
2022/09/13	1	66.50	3	66.90	66.10	-2	21,968	-0.01%
2022/09/12	6.5	67.17	11.1	67.19	66.00	-4.6	21,911	-0.02%
2022/09/08	11	65.74	15.1	66.33	66.90	-4.1	21,750	-0.02%
2022/09/07	1	64.50	6	64.47	63.80	-5	21,449	-0.02%
2022/09/06	22.1	63.57	6	64.03	63.50	16.1	21,508	0.07%
2022/09/05	1	65.50	2	65.40	65.20	-1	21,382	0.00%
2022/09/02	3	64.50	4	64.85	64.80	-1	21,343	0.00%
2022/09/01	30	66.30	1	65.81	65.80	29	21,248	0.14%
2022/08/31	9	66.41	8	66.80	66.20	1	21,323	0.00%
2022/08/30	3	66.27	50	66.16	66.30	-47	21,126	-0.22%
2022/08/26	3	64.27	7	64.30	64.20	-4	20,704	-0.02%
2022/08/25	4	64.68	8	65.21	65.00	-4	20,571	-0.02%
2022/08/24	5	65.38	25	65.24	65.40	-20	20,454	-0.10%
2022/08/23	12	65.55	12	65.25	65.80	0	20,401	0.00%
2022/08/22	7	65.04	5	65.38	65.00	2	20,372	0.01%
2022/08/19	37.7	64.20	14	64.41	63.70	23.7	19,978	0.12%
2022/08/18	4	63.55	3	62.80	64.00	1	19,698	0.01%
2022/08/17	2	62.60	41	61.70	62.00	-39	19,495	-0.20%
2022/08/16	96	63.64	56	65.11	62.10	40	19,317	0.21%
2022/08/15	0	0.00	15	64.45	64.70	-15	18,711	-0.08%
2022/08/12	5	63.10	6	62.68	63.10	-1	18,500	-0.01%
2022/08/11	1	61.90	7	61.93	62.90	-6	18,272	-0.03%
2022/08/10	1	61.30	35.3	60.61	61.50	-34.3	17,823	-0.19%
2022/08/09	39	59.11	6.3	58.66	58.40	32.7	17,220	0.19%
2022/08/08	60	58.18	2	57.00	58.30	58	17,080	0.34%
2022/08/05	18.3	57.72	0	0.00	57.70	18.3	17,148	0.11%
2022/08/04	11	56.82	4	56.50	57.30	7	17,228	0.04%
2022/08/03	9	57.83	35.2	58.46	57.70	-26.2	17,106	-0.15%
2022/08/02	6	58.60	13	58.75	58.90	-7	16,927	-0.04%
2022/08/01	5	58.80	8	58.95	59.10	-3	16,851	-0.02%
2022/07/29	70	57.87	65	57.98	58.20	5	16,566	0.03%
2022/07/28	8	55.95	17	56.45	56.70	-9	15,807	-0.06%
2022/07/27	1	54.30	4	54.03	54.40	-3	15,127	-0.02%
2022/07/26	4	53.20	11	52.98	53.40	-7	15,289	-0.05%
2022/07/25	12	53.25	5	53.28	52.90	7	15,443	0.05%
2022/07/22	4	54.58	11	55.00	54.80	-7	15,678	-0.04%
2022/07/21	8.1	53.09	20	54.00	53.90	-11.9	15,833	-0.08%
2022/07/20	7	54.61	0	0.00	54.10	7	16,130	0.04%
2022/07/19	12.1	55.15	13	54.69	54.60	-0.9	16,269	-0.01%
2022/07/18	22	54.65	17	54.45	54.60	5	16,315	0.03%
2022/07/15	7	54.73	26	55.37	54.00	-19	16,492	-0.12%
2022/07/14	7	55.27	3	54.90	56.40	4	16,753	0.02%
2022/07/13	3	55.43	28.1	55.05	54.80	-25.1	17,209	-0.15%
2022/07/12	13	54.20	17	54.44	54.10	-4	17,341	-0.02%
2022/07/11	7	54.77	2	55.00	55.00	5	18,146	0.03%
2022/07/08	7	54.51	18	54.46	54.20	-11	18,223	-0.06%
2022/07/07	6	55.00	7	55.43	55.50	-1	17,929	-0.01%
2022/07/06	22	54.86	2	54.70	54.10	20	17,590	0.11%
2022/07/05	19	55.70	15	55.61	54.70	4	17,415	0.02%
2022/07/04	8	54.56	10	55.39	55.60	-2	16,970	-0.01%
2022/07/01	28	55.93	18	56.31	55.50	10	16,541	0.06%
2022/06/30	12	55.10	16.1	54.67	55.10	-4.1	15,706	-0.03%
2022/06/29	6.1	54.75	4	54.35	54.40	2.1	15,419	0.01%
2022/06/28	12.1	55.33	14.3	56.17	55.00	-2.3	15,986	-0.01%
2022/06/27	39	54.49	25.1	54.99	54.90	13.9	14,665	0.09%
2022/06/24	36.1	52.44	48	52.98	53.80	-11.9	13,696	-0.09%
2022/06/23	8	49.10	3	49.08	48.95	5	13,228	0.04%
2022/06/22	0	0.00	1	49.10	49.05	-1	13,237	-0.01%
2022/06/21	1	47.80	0	0.00	48.55	1	13,481	0.01%
2022/06/20	0	0.00	2	46.88	46.90	-2	13,750	-0.01%
2022/06/16	2	47.75	0	0.00	47.65	2	14,939	0.01%
2022/06/15	3	49.10	3	49.33	48.05	0	15,203	0.00%
2022/06/14	2	49.25	0	0.00	49.30	2	15,377	0.01%
2022/06/13	1	49.95	0	0.00	49.95	1	16,195	0.01%
2022/06/10	0	0.00	4	51.10	51.30	-4	16,713	-0.02%
2022/06/09	4	50.68	5	51.20	51.10	-1	17,198	-0.01%
2022/06/07	2	50.20	0	0.00	50.10	2	17,206	0.01%
2022/06/02	4	50.30	1	50.20	50.20	3	17,196	0.02%
2022/06/01	6	50.63	0	0.00	50.80	6	17,172	0.03%
2022/05/31	2	51.35	0	0.00	51.50	2	17,112	0.01%
2022/05/30	0	0.00	6	51.25	51.90	-6	17,036	-0.04%
2022/05/26	1	49.80	0	0.00	49.40	1	16,750	0.01%
2022/05/24	3	49.17	0	0.00	49.00	3	16,638	0.02%
2022/05/23	1	49.95	0	0.00	50.10	1	16,545	0.01%
2022/05/19	3	48.70	2	48.65	49.00	1	16,405	0.01%
2022/05/18	1	49.95	2	49.75	49.45	-1	16,350	-0.01%
2022/05/16	3	49.00	3	48.65	49.45	0	16,202	0.00%
2022/05/13	2	48.95	1	48.95	48.75	1	16,067	0.01%
2022/05/12	2	47.23	19	46.83	46.35	-17	15,880	-0.11%
2022/05/11	3	48.95	94	49.51	48.05	-91	15,656	-0.58%
2022/05/10	5	49.52	156	49.62	49.50	-151	15,557	-0.97%	大賣/鉅額交易
2022/05/09	19	50.14	1	49.40	50.00	18	15,465	0.12%
2022/05/06	3	52.00	0	0.00	51.80	3	15,251	0.02%
2022/05/05	1	53.00	0	0.00	52.40	1	15,171	0.01%
2022/05/04	32	52.49	1	52.10	52.60	31	15,094	0.21%
2022/05/03	13	52.54	5	53.50	52.50	8	14,998	0.05%
2022/04/29	58.3	54.77	0	0.00	54.40	58.3	14,716	0.40%
2022/04/28	19	56.81	2	57.70	55.60	17	14,435	0.12%
2022/04/27	10	56.19	8	56.88	57.00	2	13,926	0.01%
2022/04/26	42	56.54	17.2	56.91	56.40	24.8	13,487	0.18%
2022/04/25	94	54.28	0	0.00	54.10	94	12,923	0.73%
2022/04/22	1	56.10	0	0.00	56.50	1	12,677	0.01%
2022/04/21	16	57.34	38	56.74	56.30	-22	12,534	-0.18%
2022/04/20	12	57.59	8	57.61	57.60	4	12,214	0.03%
2022/04/19	21	55.45	3	56.77	57.30	18	11,523	0.16%
2022/04/18	8	56.13	146	54.85	55.30	-138	10,878	-1.27%	大賣/鉅額交易
2022/04/15	135.1	56.31	426	55.95	55.60	-290.9	10,439	-2.79%	大買/大賣/鉅額交易
2022/04/14	0	0.00	12	54.56	55.50	-12	9,471	-0.13%
2022/04/12	1	52.50	0	0.00	52.80	1	9,096	0.01%
2022/04/11	0.2	53.10	9	54.16	53.60	-8.9	8,999	-0.10%
2022/04/08	13	52.73	5	52.30	52.90	8	8,831	0.09%
2022/04/07	5	52.78	193	53.32	51.60	-188	8,700	-2.16%	大賣/鉅額交易
2022/04/06	22	53.62	3	53.53	53.90	19	8,537	0.22%
2022/04/01	6	54.02	3	54.00	54.00	3	8,419	0.04%
2022/03/31	107	56.34	58	56.21	54.70	49	8,231	0.60%	大買/
2022/03/30	65	53.63	12	53.73	54.30	53	7,199	0.74%
2022/03/29	8	53.95	1	53.90	54.00	7	7,173	0.10%
2022/03/28	87	53.49	8	54.60	54.70	79	7,042	1.12%
2022/03/25	57	53.50	1	53.50	53.80	56	6,846	0.82%
2022/03/24	322	55.07	110	55.37	53.70	212	6,702	3.16%	大買/大賣/鉅額交易
2022/03/23	34	54.12	66	54.00	54.70	-32	6,272	-0.51%
2022/03/22	24	53.53	3.2	54.30	54.90	20.8	5,971	0.35%
2022/03/21	213	54.40	33	53.06	54.10	180	5,535	3.25%	大買/鉅額交易
2022/03/18	7	50.97	34	50.88	50.80	-27	4,688	-0.58%
2022/03/17	4	51.05	13	51.54	51.10	-9	4,392	-0.20%
2022/03/16	81	51.59	63	51.63	51.90	18	4,011	0.45%
2022/03/15	57	49.99	84	49.64	49.10	-27	3,156	-0.86%
2022/03/14	41	48.91	19	49.66	50.10	22	2,651	0.83%
2022/03/11	7	44.81	15	45.57	45.55	-8	2,123	-0.38%
2022/03/10	0	0.00	6	43.25	44.45	-6	1,991	-0.30%
2022/03/08	4	41.25	0	0.00	41.50	4	1,950	0.21%
2022/03/07	5	43.05	3	42.80	42.75	2	1,903	0.11%
2022/03/04	2	43.45	1	43.65	43.75	1	1,915	0.05%
2022/03/03	0	0.00	2	43.00	43.30	-2	1,922	-0.10%
2022/02/24	7	41.66	0	0.00	41.20	7	2,028	0.35%
2022/02/18	0	0.00	5	43.10	43.05	-5	2,176	-0.23%
2022/01/24	3	41.63	0	0.00	41.85	3	2,822	0.11%
2022/01/21	3	42.95	4	42.45	42.30	-1	2,841	-0.04%
2022/01/18	1	43.65	1	43.70	43.30	0	3,167	0.00%
2022/01/14	1	43.55	0	0.00	43.50	1	3,482	0.03%
2022/01/12	4	44.65	0	0.00	44.35	4	4,166	0.10%
2022/01/11	2	44.50	0	0.00	44.50	2	4,173	0.05%
2022/01/10	1	44.80	0	0.00	44.70	1	4,154	0.02%
2022/01/07	0	0.00	2	44.95	44.70	-2	4,168	-0.05%
2022/01/04	0	0.00	2	44.75	45.10	-2	4,176	-0.05%
2021/12/29	1	45.30	1	45.30	45.35	0	4,370	0.00%
2021/12/20	0	0.00	2	43.65	43.30	-2	5,282	-0.04%
2021/12/17	0	0.00	2	43.05	43.05	-2	5,268	-0.04%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/15	2	43.50	0	0.00	43.55	2	5,231	0.04%
2021/12/14	0	0.00	6	43.25	43.25	-6	5,238	-0.11%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	1	44.00	0	0.00	43.75	1	5,229	0.02%
2021/12/08	0	0.00	1	44.30	44.30	-1	5,196	-0.02%
2021/12/07	0	0.00	1	45.15	45.00	-1	5,129	-0.02%
2021/12/02	2	45.95	1	45.45	44.80	1	5,147	0.02%
2021/12/01	0	0.00	1	45.25	45.15	-1	5,170	-0.02%
2021/11/30	5	45.09	0	0.00	44.85	5	5,205	0.10%
2021/11/26	0	0.00	1	44.90	44.70	-1	5,164	-0.02%
2021/11/25	0	0.00	0.1	45.70	45.70	-0.1	5,134	0.00%
2021/11/24	1	45.35	0	0.00	45.75	1	5,148	0.02%
2021/11/22	0	0.00	5	45.45	45.55	-5	5,109	-0.10%
2021/11/18	2	45.55	0	0.00	45.60	2	5,047	0.04%
2021/11/17	0	0.00	1	45.40	45.55	-1	5,015	-0.02%
2021/11/16	0	0.00	4	45.55	45.65	-4	4,981	-0.08%
2021/11/15	0	0.00	1	43.95	43.95	-1	4,853	-0.02%
2021/11/12	0	0.00	3	43.10	43.60	-3	4,821	-0.06%
2021/11/10	0	0.00	5	42.30	42.60	-5	4,747	-0.11%
2021/11/05	1	40.90	0	0.00	41.25	1	4,663	0.02%
2021/11/04	2	41.05	0	0.00	40.95	2	4,715	0.04%
2021/11/02	1	41.55	0	0.00	41.25	1	4,741	0.02%
2021/10/28	0	0.00	3	40.70	41.10	-3	4,626	-0.06%
2021/10/27	4	39.55	0	0.00	39.75	4	4,571	0.09%
2021/10/26	1	39.25	5	39.71	39.35	-4	4,630	-0.09%
2021/10/25	3	40.02	1	39.85	40.20	2	4,527	0.04%
2021/10/22	12	41.46	12	41.95	41.50	0	4,748	0.00%
2021/10/21	26	41.39	13	41.67	41.30	13	4,695	0.28%
2021/10/20	1	45.60	0	0.00	45.75	1	4,045	0.02%
2021/10/19	1	46.25	0	0.00	46.50	1	4,018	0.02%
2021/10/18	2	45.40	0	0.00	45.75	2	4,021	0.05%
2021/10/15	1	45.90	0	0.00	45.75	1	4,047	0.02%
2021/10/14	5	45.36	13	45.45	45.40	-8	4,070	-0.20%
2021/10/13	1	45.90	0	0.00	45.85	1	4,126	0.02%
2021/10/12	5	46.30	0	0.00	46.25	5	4,124	0.12%
2021/10/07	1	47.70	0	0.00	47.80	1	4,125	0.02%
2021/10/06	2	47.80	7	47.34	46.50	-5	4,154	-0.12%
2021/10/05	6	46.37	1	46.50	46.20	5	4,050	0.12%
2021/10/04	1	46.40	0	0.00	46.40	1	4,066	0.02%
2021/10/01	5	49.52	14	48.43	46.50	-9	4,025	-0.22%
2021/09/30	17	48.79	13	49.03	48.75	4	3,694	0.11%
2021/09/29	24	48.63	24	48.95	48.70	0	3,488	0.00%
2021/09/28	0	0.00	2	46.75	47.05	-2	3,193	-0.06%
2021/09/27	1	46.45	1	46.25	46.25	0	3,191	0.00%
2021/09/22	1	45.00	0	0.00	45.60	1	3,337	0.03%
2021/09/16	1	46.50	0	0.00	46.30	1	3,559	0.03%
2021/09/14	0	0.00	0.1	45.45	45.50	-0.1	3,755	0.00%
2021/09/08	1.1	45.07	0	0.00	45.00	1.1	4,384	0.02%
2021/09/07	1	45.80	10	45.95	46.00	-9	4,414	-0.20%
2021/09/06	1	48.60	0	0.00	47.85	1	4,409	0.02%
2021/09/03	0	0.00	3	48.70	48.70	-3	4,376	-0.07%
2021/08/30	0	0.00	1	48.60	48.50	-1	4,467	-0.02%
2021/08/25	3	47.60	0	0.00	47.70	3	4,605	0.07%
2021/08/24	10	46.90	0	0.00	47.35	10	4,633	0.22%
2021/08/20	0	0.00	1	45.60	46.00	-1	4,715	-0.02%
2021/08/19	1	46.05	5	46.20	46.00	-4	4,764	-0.08%
2021/08/18	5	45.55	5	45.70	46.70	0	4,801	0.00%
2021/08/17	2	46.50	0	0.00	46.15	2	4,891	0.04%
2021/08/16	1	46.05	0	0.00	46.45	1	4,928	0.02%
2021/08/11	1	47.35	4	47.38	47.35	-3	5,088	-0.06%
2021/08/10	30	49.09	0	0.00	48.20	30	5,155	0.58%
2021/08/09	13	49.40	1	49.35	49.20	12	5,268	0.23%
2021/08/04	2	50.50	26	50.89	50.90	-24	5,830	-0.41%
2021/08/03	0	0.00	30	50.10	50.20	-30	5,928	-0.51%
2021/08/02	2	50.15	1	50.30	50.10	1	5,988	0.02%
2021/07/29	1	50.00	0	0.00	50.20	1	6,132	0.02%
2021/07/28	8	50.74	6	51.37	50.30	2	6,125	0.03%
2021/07/22	0	0.00	3	49.15	49.20	-3	6,195	-0.05%
2021/07/20	1	50.30	0	0.00	49.80	1	6,381	0.02%
2021/07/19	0	0.00	8	50.78	50.80	-8	6,457	-0.12%
2021/07/15	0.1	49.55	0	0.00	50.20	0.1	6,934	0.00%
2021/07/14	3	49.25	0	0.00	49.05	3	7,047	0.04%
2021/07/09	26	49.10	0	0.00	49.10	26	7,525	0.35%
2021/07/08	2	49.70	1	49.70	49.80	1	7,848	0.01%
2021/07/05	2	49.93	1	49.95	50.40	1	9,480	0.01%
2021/07/02	0	0.00	1	50.20	50.00	-1	9,650	-0.01%
2021/06/30	3	50.70	0	0.00	50.80	3	10,034	0.03%
2021/06/29	1	50.60	10	50.60	50.50	-9	10,099	-0.09%
2021/06/28	0	0.00	20	51.00	51.00	-20	10,209	-0.20%
2021/06/25	1	53.30	33	52.60	52.30	-32	10,177	-0.31%
2021/06/24	5	52.30	0	0.00	52.30	5	10,163	0.05%
2021/06/23	3	52.70	78	52.61	53.00	-75	10,154	-0.74%
2021/06/22	6	52.37	4	53.05	53.00	2	10,174	0.02%
2021/06/21	10	50.65	6	50.47	50.20	4	9,833	0.04%
2021/06/18	1	50.40	0	0.00	50.40	1	9,937	0.01%
2021/06/17	1	51.30	6	50.92	51.30	-5	10,040	-0.05%
2021/06/16	13	50.66	5	50.04	49.95	8	10,130	0.08%
2021/06/15	5	49.99	0	0.00	50.00	5	10,400	0.05%
2021/06/11	30	49.61	2	49.80	50.00	28	10,559	0.27%
2021/06/01	0	0.00	4	51.70	51.50	-4	12,559	-0.03%
2021/05/31	2	51.25	4	51.40	51.20	-2	13,051	-0.02%
2021/05/28	12	51.74	15	51.47	51.20	-3	13,746	-0.02%
2021/05/27	18	50.74	0	0.00	51.50	18	13,815	0.13%
2021/05/26	4	50.23	3	50.22	50.40	1	13,869	0.01%
2021/05/25	0	0.00	7	48.85	49.80	-7	13,915	-0.05%
2021/05/24	0	0.00	6	48.60	48.35	-6	14,033	-0.04%
2021/05/21	6	47.90	0	0.00	48.10	6	14,176	0.04%
2021/05/20	10	47.90	0	0.00	47.55	10	14,394	0.07%
2021/05/19	6	47.75	6	48.40	48.80	0	14,474	0.00%
2021/05/17	1	45.00	21	44.96	44.65	-20	14,712	-0.14%
2021/05/14	6	47.87	1	48.80	47.50	5	14,647	0.03%
2021/05/13	1	44.55	26	47.54	47.00	-25	14,627	-0.17%
2021/05/12	29	46.60	5	46.30	45.75	24	14,724	0.16%
2021/05/11	18	48.93	13	49.23	49.20	5	14,627	0.03%
2021/05/10	4	52.00	0	0.00	52.00	4	15,070	0.03%
2021/05/07	4	52.23	4	52.15	52.50	0	15,779	0.00%
2021/05/06	13	51.38	46	51.93	51.70	-33	15,779	-0.21%
2021/05/05	16	49.64	0	0.00	49.50	16	15,623	0.10%
2021/05/04	10	49.91	10	49.06	49.35	0	15,716	0.00%
2021/05/03	9	52.41	37	52.62	52.00	-28	15,725	-0.18%
2021/04/29	9	53.60	0	0.00	53.50	9	15,766	0.06%
2021/04/28	13	53.58	0	0.00	53.50	13	15,790	0.08%
2021/04/27	25	54.14	4	55.05	54.10	21	15,841	0.13%
2021/04/26	1.4	54.39	12	54.30	54.20	-10.6	15,879	-0.07%
2021/04/23	7	53.69	0	0.00	53.70	7	16,025	0.04%
2021/04/22	73	55.48	9	56.76	54.10	64	16,084	0.40%
2021/04/21	9	56.82	13	56.93	56.30	-4	15,904	-0.03%
2021/04/20	9	55.54	34	55.36	56.00	-25	15,756	-0.16%
2021/04/19	9	56.14	1	56.30	56.30	8	15,798	0.05%
2021/04/16	9	55.57	28	55.11	56.10	-19	15,903	-0.12%
2021/04/15	14	54.06	11	54.02	53.70	3	15,762	0.02%
2021/04/14	31	54.05	69	54.60	54.10	-38	15,998	-0.24%
2021/04/13	30	56.91	40	57.49	55.40	-10	16,006	-0.06%
2021/04/12	109	56.62	36	56.66	56.40	73	15,934	0.46%	大買/
2021/04/09	4	55.70	78.3	56.79	57.30	-74.3	16,319	-0.45%
2021/04/08	20	54.78	10.2	55.13	54.30	9.8	16,049	0.06%
2021/04/07	24	54.33	14	54.39	54.40	10	16,015	0.06%
2021/04/06	0	0.00	16	53.25	53.40	-16	16,165	-0.10%
2021/03/31	15	53.87	10	52.90	52.80	5	16,177	0.03%
2021/03/30	3	53.20	21	52.99	53.50	-18	16,210	-0.11%
2021/03/29	47	53.60	15	53.55	53.50	32	16,443	0.19%
2021/03/26	1	52.20	0	0.00	52.60	1	16,622	0.01%
2021/03/25	2	51.85	0	0.00	51.80	2	16,865	0.01%
2021/03/24	15.3	53.21	0	0.00	53.20	15.3	17,349	0.09%
2021/03/22	15	53.78	0	0.00	53.20	15	17,696	0.08%
2021/03/19	5	54.18	0	0.00	54.00	5	18,236	0.03%
2021/03/18	22	55.14	52	55.32	55.00	-30	18,672	-0.16%
2021/03/17	7	54.01	11	54.06	53.80	-4	19,532	-0.02%
2021/03/16	3	55.27	19	54.92	54.70	-16	20,212	-0.08%
2021/03/15	15	55.61	7	55.41	55.10	8	20,601	0.04%
2021/03/12	11	54.95	48	55.11	54.60	-37	21,284	-0.17%
2021/03/11	17	53.57	32	53.47	53.10	-15	21,124	-0.07%
2021/03/10	0	0.00	9	52.07	52.00	-9	21,286	-0.04%
2021/03/09	6	52.35	8	52.23	51.80	-2	21,847	-0.01%
2021/03/08	24	53.39	10	53.80	51.90	14	21,986	0.06%
2021/03/05	22.1	51.76	13	51.68	51.40	9.1	22,218	0.04%
2021/03/04	106	53.94	24	53.65	52.70	82	22,943	0.36%	大買/
2021/03/03	54	53.25	37	52.20	53.90	17	23,991	0.07%
2021/03/02	11	50.65	15	50.86	50.20	-4	24,507	-0.02%
2021/02/26	6	50.42	7	50.10	50.10	-1	26,263	0.00%
2021/02/24	9	50.27	4	51.15	50.40	5	26,877	0.02%
2021/02/23	8	51.78	0	0.00	51.70	8	27,023	0.03%
2021/02/22	0	0.00	15	51.39	51.40	-15	27,601	-0.05%
2021/02/19	8	49.86	20	50.32	50.00	-12	27,761	-0.04%
2021/02/18	20	50.12	22	50.14	50.50	-2	27,860	-0.01%
2021/02/17	2	48.85	3	49.23	49.30	-1	27,884	0.00%
2021/02/05	1	47.45	2	47.50	47.55	-1	27,902	0.00%
2021/02/04	2	47.78	2	47.55	47.45	0	28,067	0.00%
2021/02/03	8	47.79	3	47.60	47.20	5	28,193	0.02%
2021/02/02	0	0.00	6	46.73	46.70	-6	28,299	-0.02%
2021/02/01	14	46.39	13	46.76	46.75	1	28,457	0.00%
2021/01/29	54	49.61	65	49.65	47.90	-11	28,128	-0.04%
2021/01/28	10	46.80	0	0.00	46.55	10	28,220	0.04%
2021/01/27	1	46.85	20	47.65	47.70	-19	28,560	-0.07%
2021/01/25	2	47.00	0	0.00	48.10	2	29,673	0.01%
2021/01/22	2	46.30	0	0.00	46.45	2	30,115	0.01%
2021/01/21	13	45.98	1	45.35	45.40	12	30,797	0.04%
2021/01/20	10	46.07	8	45.20	45.30	2	32,476	0.01%
2021/01/19	2	48.65	2	47.20	47.55	0	32,656	0.00%
2021/01/18	5	45.30	11	47.25	47.65	-6	33,008	-0.02%
2021/01/15	22	47.67	10	46.95	47.05	12	33,369	0.04%
2021/01/14	11	48.29	0	0.00	48.10	11	33,472	0.03%
2021/01/13	11	47.86	1	47.80	48.20	10	33,635	0.03%
2021/01/12	4	48.96	17	48.59	48.25	-13	33,857	-0.04%
2021/01/11	11	49.41	0	0.00	49.45	11	34,026	0.03%
2021/01/08	11	48.34	0	0.00	48.20	11	34,121	0.03%
2021/01/07	9	48.13	7	47.97	47.75	2	34,457	0.01%
2021/01/06	17	47.25	5	47.86	47.10	12	35,051	0.03%
2021/01/05	24	49.21	15	48.65	48.65	9	35,154	0.03%
2021/01/04	22	49.51	84	50.22	49.10	-62	35,607	-0.17%
2020/12/31	77	54.41	5	54.22	53.60	72	35,064	0.21%
2020/12/30	0	0.00	2	56.35	56.20	-2	34,948	-0.01%
2020/12/29	24	55.95	24	56.34	55.90	0	35,653	0.00%
2020/12/28	62	55.44	13	55.82	55.20	49	35,848	0.14%
2020/12/25	1	55.00	13	54.31	54.60	-12	36,510	-0.03%
2020/12/24	7	54.83	8	54.80	54.70	-1	36,688	0.00%
2020/12/23	16	54.28	16	54.37	54.30	0	36,828	0.00%
2020/12/22	12	55.03	1	55.80	53.10	11	37,382	0.03%
2020/12/21	12	55.15	17	55.76	55.50	-5	37,567	-0.01%
2020/12/18	18	54.28	31.3	55.26	55.80	-13.3	38,202	-0.03%
2020/12/17	9	53.03	7	52.87	53.00	2	38,116	0.01%
2020/12/16	8.1	53.49	8	53.78	54.20	0.1	38,160	0.00%
2020/12/15	36	53.09	20	53.27	51.80	16	38,056	0.04%
2020/12/14	37.2	55.04	21.1	55.15	55.60	16.1	37,801	0.04%
2020/12/11	30.1	58.49	12	60.73	55.80	18.1	37,521	0.05%
2020/12/10	26	63.22	45	63.48	61.70	-19	36,688	-0.05%
2020/12/09	35	62.19	36	63.18	63.30	-1	36,539	0.00%
2020/12/08	45	60.89	70	61.11	61.50	-25	37,342	-0.07%
2020/12/07	19	57.85	3	57.30	58.20	16	37,134	0.04%
2020/12/04	4	56.70	16	57.15	57.30	-12	37,103	-0.03%
2020/12/03	0	0.00	11	59.42	58.30	-11	37,234	-0.03%
2020/12/02	3	57.77	14	57.50	57.40	-11	37,364	-0.03%
2020/12/01	6	58.07	9	58.09	58.00	-3	38,275	-0.01%
2020/11/30	19	57.96	39	57.27	58.50	-20	38,300	-0.05%
2020/11/27	35	58.16	87	57.80	56.70	-52	37,928	-0.14%
2020/11/26	92	56.07	82	56.20	55.60	10	37,034	0.03%
2020/11/25	39	54.41	58	54.99	56.10	-19	36,177	-0.05%
2020/11/24	15	51.25	13	51.38	51.00	2	34,519	0.01%
2020/11/23	39	49.92	8.8	49.70	50.90	30.3	34,095	0.09%
2020/11/20	21	50.10	45	49.83	49.65	-24	33,763	-0.07%
2020/11/19	49	50.34	39	50.92	50.30	10	33,458	0.03%
2020/11/18	16	48.66	8	49.27	49.75	8	32,719	0.02%
2020/11/17	9	47.88	4	47.61	47.65	5	32,390	0.02%
2020/11/16	18	47.98	10	48.18	47.55	8	32,271	0.02%
2020/11/13	8	47.35	7	48.28	48.55	1	32,114	0.00%
2020/11/12	1	47.90	5	47.82	47.20	-4	32,031	-0.01%
2020/11/11	1	48.35	7	48.12	48.65	-6	32,081	-0.02%
2020/11/10	16	48.62	15	48.30	48.80	1	32,097	0.00%
2020/11/09	15	50.49	8	50.19	49.85	7	31,720	0.02%
2020/11/06	2	49.98	32	49.64	50.00	-30	31,373	-0.10%
2020/11/05	147	50.74	114	50.07	50.20	33	31,123	0.11%	大買/大賣/
2020/11/04	9	49.38	52	49.65	49.00	-43	30,304	-0.14%
2020/11/03	16	49.85	15	49.84	49.60	1	29,905	0.00%
2020/11/02	55	49.17	25	48.62	49.05	30	29,259	0.10%
2020/10/30	22	48.95	29	50.63	48.15	-7	28,635	-0.02%
2020/10/29	56	52.08	24	51.95	51.90	32	27,928	0.11%
2020/10/28	76	52.07	93.2	52.59	53.00	-17.2	27,143	-0.06%
2020/10/27	8	49.23	14	48.85	48.75	-6	25,399	-0.02%
2020/10/26	4	49.53	21	48.86	49.45	-17	25,117	-0.07%
2020/10/23	30	48.36	3	48.18	49.00	27	24,608	0.11%
2020/10/22	11	46.59	4	46.61	47.00	7	24,019	0.03%
2020/10/21	10	46.60	9	46.28	46.10	1	23,783	0.00%
2020/10/20	2	46.25	2	45.70	45.90	0	23,587	0.00%
2020/10/19	29	47.52	13	47.26	47.25	16	23,359	0.07%
2020/10/16	3	48.28	1	49.60	47.40	2	23,270	0.01%
2020/10/15	26	49.82	26	49.86	49.30	0	22,868	0.00%
2020/10/14	34	50.88	40	50.45	50.70	-6	22,361	-0.03%
2020/10/13	4	48.88	13	49.03	49.40	-9	21,443	-0.04%
2020/10/12	64	48.89	50	49.00	49.40	14	20,980	0.07%
2020/10/08	8	46.91	6	47.15	47.00	2	20,214	0.01%
2020/10/07	17	46.51	13	46.77	46.55	4	19,873	0.02%
2020/10/06	8	46.29	6	47.22	46.90	2	19,520	0.01%
2020/10/05	16	43.95	5	45.10	45.60	11	18,668	0.06%
2020/09/30	38	43.18	38	43.06	42.70	0	18,081	0.00%
2020/09/29	1	42.15	18	42.16	41.65	-17	17,218	-0.10%
2020/09/28	9	42.57	13	42.71	43.10	-4	16,997	-0.02%
2020/09/25	27	43.63	33	45.16	42.65	-6	16,664	-0.04%
2020/09/24	2	45.58	8	45.08	44.75	-6	15,808	-0.04%
2020/09/23	64	46.43	31	45.28	47.10	33	15,373	0.21%
2020/09/22	8	49.53	6	49.62	48.40	2	14,434	0.01%
2020/09/21	4	51.85	1	52.40	51.50	3	13,840	0.02%
2020/09/18	4	51.28	1	51.30	51.20	3	13,532	0.02%
2020/09/17	17	51.14	6	52.88	51.30	11	13,284	0.08%
2020/09/16	25	50.99	3	51.20	51.60	22	12,833	0.17%
2020/09/15	77	52.07	102	51.66	52.00	-25	12,553	-0.20%	大賣/
2020/09/14	48	51.17	30	50.58	51.50	18	12,216	0.15%
2020/09/11	91	55.17	33	53.26	52.40	58	11,514	0.50%
2020/09/10	9	51.46	81	49.31	53.40	-72	10,049	-0.72%
2020/09/09	5	49.30	13	49.78	49.75	-8	9,160	-0.09%
2020/09/08	19	48.99	13	49.03	48.50	6	8,760	0.07%
2020/09/07	6	49.08	13	50.48	51.00	-7	8,130	-0.09%
2020/09/04	66	45.47	116	45.03	46.60	-50	7,381	-0.68%	大賣/
2020/09/03	34	44.19	92	43.34	44.30	-58	6,205	-0.93%
2020/09/02	36	40.06	52	41.65	42.15	-16	5,672	-0.28%
2020/09/01	0	0.00	2	38.45	39.95	-2	5,137	-0.04%
2020/08/31	18	37.21	17	36.61	37.60	1	4,513	0.02%
2020/08/28	2	34.20	12	34.45	34.55	-10	4,125	-0.24%
2020/08/27	1	33.05	0	0.00	33.00	1	3,918	0.03%
2020/08/26	0	0.00	1	32.65	32.60	-1	3,893	-0.03%
2020/08/25	1	32.50	1.1	32.69	32.75	-0.1	3,897	0.00%
2020/08/24	1	32.70	0	0.00	32.80	1	3,914	0.03%
2020/08/21	7	33.23	4	32.73	32.75	3	4,006	0.07%
2020/08/20	14	33.19	28	32.63	32.65	-14	3,967	-0.35%
2020/08/19	11	34.31	0	0.00	34.25	11	3,841	0.29%
2020/08/18	47	34.01	54	34.42	34.05	-7	3,756	-0.19%
2020/08/17	19	33.79	20	34.45	34.50	-1	3,596	-0.03%
2020/08/14	1	31.40	1	31.55	31.40	0	3,273	0.00%
2020/08/11	4	30.95	0	0.00	31.10	4	3,108	0.13%
2020/08/07	7	30.59	0	0.00	30.70	7	3,199	0.22%
2020/08/03	50	30.96	0	0.00	30.90	50	3,406	1.47%
2020/07/24	0	0.00	8	30.60	30.35	-8	3,252	-0.25%
2020/07/22	23	30.59	17	30.59	30.75	6	3,084	0.19%
2020/07/10	1	29.05	0	0.00	28.90	1	2,733	0.04%
2020/07/08	15	28.55	0	0.00	28.55	15	2,702	0.56%
2020/07/07	1	29.55	5	29.20	28.50	-4	2,705	-0.15%
2020/06/19	0	0.00	14	27.50	27.15	-14	2,778	-0.50%
2020/06/18	13	27.45	22	27.54	27.65	-9	2,775	-0.32%
2020/06/17	37	27.72	14	27.68	27.80	23	2,777	0.83%
2020/06/09	0.1	28.85	0	0.00	29.00	0.1	2,968	0.00%
2020/06/08	13	29.25	61	29.09	29.05	-48	3,081	-1.56%
2020/06/05	12	29.07	14	28.72	29.20	-2	3,054	-0.07%
2020/06/04	21	28.20	1	28.30	28.30	20	3,067	0.65%
2020/06/03	23	28.14	58	28.12	28.10	-35	3,093	-1.13%
2020/06/02	41	28.25	45	28.18	28.15	-4	3,074	-0.13%
2020/06/01	13	28.78	14	28.74	28.65	-1	3,033	-0.03%
2020/05/29	66	28.71	9	28.68	28.50	57	3,015	1.89%
2020/05/28	8	29.19	0	0.00	29.20	8	2,941	0.27%
2020/05/27	0	0.00	43	27.64	28.00	-43	2,845	-1.51%
2020/05/26	6	27.67	35	27.64	27.60	-29	2,843	-1.02%
2020/05/25	30	27.67	0	0.00	27.70	30	2,892	1.04%
2020/05/22	54	27.36	82	27.43	27.40	-28	2,924	-0.96%
2020/05/21	47	27.50	44	27.61	27.65	3	2,917	0.10%
2020/05/20	49	27.64	50	27.75	27.60	-1	2,918	-0.03%
2020/05/19	34	27.78	10	27.70	27.70	24	2,894	0.83%
2020/05/18	16	27.39	38	27.54	27.55	-22	2,857	-0.77%
2020/05/15	75	27.54	11	27.70	27.55	64	2,868	2.23%
2020/05/14	0	0.00	42	27.51	27.50	-42	2,833	-1.48%
2020/05/13	44	27.28	27	27.57	27.50	17	2,818	0.60%
2020/05/12	56	27.21	57	27.13	27.65	-1	2,768	-0.04%
2020/05/11	33	26.71	2	27.00	27.20	31	2,698	1.15%
2020/05/08	16	25.95	15	26.00	26.00	1	2,614	0.04%
2020/05/06	16	25.08	54	25.21	25.05	-38	2,663	-1.43%
2020/05/05	53	25.35	26	25.26	25.35	27	2,800	0.96%
2020/05/04	4	24.93	33	24.90	24.85	-29	2,837	-1.02%
2020/04/30	29	25.04	9	24.99	25.30	20	2,910	0.69%
2020/04/29	5	25.26	8	24.94	25.00	-3	2,926	-0.10%
2020/04/28	2	24.90	22	24.86	24.95	-20	2,994	-0.67%
2020/04/27	1	24.85	1	24.85	24.90	0	3,083	0.00%
2020/04/24	1	23.65	0	0.00	24.00	1	3,107	0.03%
2020/04/23	18	23.60	18	23.78	23.75	0	3,249	0.00%
2020/04/22	26	23.48	28	23.22	23.60	-2	3,514	-0.06%
2020/04/21	42	23.83	45	24.04	23.60	-3	3,509	-0.09%
2020/04/17	20	24.47	23	24.44	24.40	-3	3,533	-0.08%
2020/04/16	17	24.16	2	24.10	24.30	15	3,575	0.42%
2020/04/15	2	24.15	4	24.15	24.40	-2	3,667	-0.05%
2020/04/14	5	23.76	12	23.73	23.80	-7	3,675	-0.19%
2020/04/13	43	23.57	0	0.00	23.55	43	3,712	1.16%
2020/03/31	14.4	22.23	14	22.23	22.35	0.4	4,018	0.01%
2020/03/30	0	0.00	10	21.29	22.10	-10	4,027	-0.25%
2020/03/27	10	21.75	0	0.00	21.80	10	4,025	0.25%
2020/03/24	0	0.00	2	21.20	20.85	-2	3,954	-0.05%
2020/03/23	0	0.00	4	19.83	20.70	-4	3,969	-0.10%
2020/03/20	39	20.71	35	20.86	20.70	4	3,963	0.10%
2020/03/19	3	19.70	0	0.00	19.70	3	3,930	0.08%
2020/03/18	0	0.00	3	21.85	21.85	-3	3,853	-0.08%
2020/03/17	1	22.05	0	0.00	21.70	1	3,843	0.03%
2020/03/16	3	22.17	2	22.10	22.20	1	3,825	0.03%
2020/03/13	5	21.62	0	0.00	22.35	5	3,768	0.13%
2020/03/12	12	23.99	15	23.70	23.45	-3	3,674	-0.08%
2020/03/11	28.8	25.01	59	24.82	24.60	-30.3	3,549	-0.85%
2020/03/10	55	25.03	32	24.53	25.00	23	3,530	0.65%
2020/03/09	5	25.30	45	25.26	25.05	-40	3,467	-1.15%
2020/03/06	0	0.00	23	26.10	26.05	-23	3,436	-0.67%
2020/03/05	1	26.25	48	26.18	26.35	-47	3,444	-1.36%
2020/03/04	34	25.97	47	26.00	26.10	-13	3,463	-0.38%
2020/03/03	38	26.34	17	26.31	26.35	21	3,466	0.61%
2020/03/02	43	25.98	77	25.84	25.80	-34	3,465	-0.98%
2020/02/27	59	26.25	54	26.14	26.00	5	3,421	0.15%
2020/02/26	99	26.60	39	26.67	26.55	60	3,373	1.78%
2020/02/25	40	26.41	75	26.38	26.30	-35	3,311	-1.06%
2020/02/24	39	26.91	87	26.87	26.75	-48	3,251	-1.48%
2020/02/21	8	27.48	8	27.43	27.30	0	3,226	0.00%
2020/02/20	1	27.50	2	27.78	27.75	-1	3,208	-0.03%
2020/02/19	58	27.27	58	27.21	27.50	0	3,185	0.00%
2020/02/18	7	27.46	7	27.44	27.40	0	3,155	0.00%
2020/02/17	15	27.70	2	27.95	28.05	13	3,170	0.41%
2020/02/14	74	27.31	89	27.33	27.45	-15	3,146	-0.48%
2020/02/13	106	27.74	126	27.81	27.55	-20	3,075	-0.65%	大買/大賣/
2020/02/12	1	28.00	1	27.95	28.05	0	3,030	0.00%
2020/02/11	45	28.25	0	0.00	28.05	45	2,997	1.50%
2020/02/10	88	28.07	137	27.98	28.20	-49	2,951	-1.66%	大賣/
2020/02/07	26	28.48	29	28.42	28.40	-3	2,903	-0.10%
2020/02/06	53	28.88	14	28.90	28.70	39	2,842	1.37%
2020/02/05	111	27.80	65	27.94	27.80	46	2,690	1.71%	大買/
2020/02/04	37	26.98	10	27.35	27.60	27	2,610	1.03%
2020/02/03	26	26.58	97	26.65	26.90	-71	2,527	-2.81%
2020/01/31	3	27.30	1	26.80	27.05	2	2,446	0.08%
2020/01/30	82	26.34	80	26.40	26.45	2	2,344	0.09%
2020/01/20	55	27.58	8	27.70	27.75	47	2,227	2.11%
2020/01/17	6	27.10	33	27.10	27.15	-27	2,170	-1.24%
2020/01/16	13	27.51	0	0.00	27.85	13	2,020	0.64%
2020/01/15	1	26.15	0	0.00	26.10	1	1,757	0.06%
2020/01/14	1	26.05	1	26.05	26.05	0	1,750	0.00%
2020/01/13	2	26.10	11	25.69	25.95	-9	1,732	-0.52%
2020/01/10	43	26.06	59.8	26.09	26.00	-16.8	1,698	-0.99%
2020/01/09	19	26.22	10	26.15	26.45	9	1,620	0.56%
2020/01/08	48	25.11	38	25.11	25.15	10	1,500	0.67%
2020/01/07	108	25.22	115	25.22	25.45	-7	1,445	-0.48%	大買/大賣/
2020/01/06	104	25.30	46	25.32	25.20	58	1,388	4.18%	大買/
2020/01/03	98	25.36	106	25.17	25.60	-8	1,351	-0.59%	大賣/
2020/01/02	91	25.07	38	24.98	25.55	53	1,251	4.24%
2019/12/27	11	22.80	0	0.00	22.80	11	899	1.22%
2019/12/24	0	0.00	100	22.55	22.45	-100	856	-11.68%
2019/12/13	0	0.00	17	21.70	21.70	-17	721	-2.36%
2019/12/11	1	21.20	0	0.00	21.30	1	675	0.15%
2019/12/03	50	21.25	50	21.25	21.25	0	661	0.00%
2019/11/28	0	21.60	0	0.00	21.70	0	601	0.00%
2019/10/24	50	20.25	0	0.00	20.35	50	582	8.58%
2019/10/03	2	20.05	0	0.00	20.10	2	586	0.34%
2019/09/24	5	20.40	0	0.00	20.40	5	615	0.81%
2019/09/23	5	20.55	0	0.00	20.40	5	624	0.80%
2019/09/11	0	0.00	4	20.25	20.30	-4	685	-0.58%
2019/09/04	4	20.29	0	0.00	20.25	4	682	0.59%
2019/08/20	50	21.00	0	0.00	20.95	50	700	7.14%
2019/08/19	0	0.00	1	21.00	21.00	-1	699	-0.14%
2019/06/12	5	20.92	0	0.00	20.95	5	894	0.56%
2019/06/11	2	20.95	0	0.00	20.95	2	892	0.22%
2019/04/17	0	0.00	3	20.65	20.65	-3	458	-0.65%
2019/02/18	2	20.30	0	0.00	20.25	2	398	0.50%
2019/01/21	1	19.60	1	19.65	19.65	0	470	0.00%
2019/01/04	15	19.00	0	0.00	19.05	15	600	2.50%
2019/01/03	5	19.10	0	0.00	19.15	5	644	0.78%
2018/12/25	45	19.07	0	0.00	19.05	45	892	5.04%
2018/12/21	10	19.30	0	0.00	19.40	10	880	1.14%
2018/12/20	10	19.50	0	0.00	19.50	10	875	1.14%
2018/12/19	10	19.60	0	0.00	19.70	10	872	1.15%
2018/12/18	5	19.80	0	0.00	19.85	5	881	0.57%
2018/12/05	8	20.02	7	20.05	20.05	1	933	0.11%
2018/12/03	0	0.00	3	20.30	20.30	-3	945	-0.32%
2018/11/28	0	0.00	10	20.20	20.30	-10	936	-1.07%
2018/11/16	4	20.30	0	0.00	20.35	4	1,053	0.38%
2018/11/15	5	20.35	0	0.00	20.30	5	1,051	0.48%
2018/11/14	2	20.40	0	0.00	20.40	2	1,049	0.19%
2018/11/12	5	20.40	0	0.00	20.45	5	1,048	0.48%
2018/10/31	0	0.00	5	20.20	20.30	-5	1,076	-0.46%
2018/10/29	5	19.75	8	19.90	19.95	-3	1,069	-0.28%
2018/10/25	13	19.96	0	0.00	20.00	13	1,059	1.23%
2018/10/24	5	20.00	2	20.10	20.40	3	1,053	0.28%
2018/10/23	5	20.30	0	0.00	20.25	5	1,056	0.47%
2018/10/22	10	20.75	1	20.55	20.65	9	1,056	0.85%
2018/10/15	0	0.00	2	20.75	20.70	-2	1,073	-0.19%
2018/10/12	0	0.00	1	20.90	20.90	-1	1,065	-0.09%
2018/10/11	6	20.00	6	20.00	20.15	0	1,099	0.00%
2018/10/08	15	21.34	5	21.20	21.20	10	1,085	0.92%
2018/10/05	8	21.13	0	0.00	21.10	8	1,073	0.75%
2018/10/04	12	21.71	8	21.55	21.65	4	1,037	0.39%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/19	5	20.59	4	20.50	20.50	1	1,017	0.10%
2018/08/14	2	21.05	2	20.85	20.90	0	1,188	0.00%
2018/07/25	0	0.00	5	21.75	21.70	-5	1,311	-0.38%
2018/07/18	1	21.60	1	21.60	21.35	0	1,331	0.00%
2018/07/17	5	21.32	2	21.45	21.35	3	1,313	0.23%
2018/07/09	4	20.85	4	20.65	20.75	0	1,420	0.00%
2018/07/06	18	20.48	18	20.21	20.30	0	1,402	0.00%
2018/07/05	1	20.40	0	0.00	20.25	1	1,458	0.07%
2018/06/13	10	21.19	10	21.06	21.20	0	2,530	0.00%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/08	0	0.00	5	21.10	20.95	-5	2,489	-0.20%
2018/05/25	6	21.48	6	21.10	21.05	0	2,449	0.00%
2018/05/15	0	0.00	2	21.50	21.50	-2	2,416	-0.08%
2018/05/11	0	0.00	8	21.15	21.20	-8	2,409	-0.33%
2018/05/03	1	20.85	0	0.00	20.90	1	2,417	0.04%
2018/05/02	0	0.00	43	21.03	21.00	-43	2,425	-1.77%
2018/04/30	12	21.48	2	21.40	21.45	10	2,411	0.41%
2018/04/26	0	0.00	1	21.45	21.30	-1	2,431	-0.04%
2018/04/25	0	0.00	6	21.60	21.55	-6	2,426	-0.25%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/23	1	22.15	0	0.00	22.25	1	2,459	0.04%
2018/04/20	3	22.83	3	22.88	22.40	0	2,436	0.00%
2018/04/13	0	0.00	4	22.21	22.40	-4	2,328	-0.17%
2018/04/11	9	23.17	8	23.19	23.30	1	2,292	0.04%
2018/04/10	31	24.06	37	23.26	22.80	-6	2,251	-0.27%
2018/04/09	48	23.99	40	24.02	24.40	8	2,110	0.38%
2018/04/03	8	22.21	7	22.51	22.70	1	1,772	0.06%
2018/04/02	0	0.00	2	21.95	21.90	-2	1,670	-0.12%
2018/03/31	52	22.10	7	22.00	22.00	45	1,676	2.68%
2018/03/30	28	22.80	29	22.23	22.00	-1	1,650	-0.06%
2018/03/23	0	0.00	3	20.25	20.25	-3	1,804	-0.17%
2018/03/09	0	0.00	1	20.20	20.05	-1	2,045	-0.05%
2018/02/09	2	19.50	0	0.00	20.05	2	2,838	0.07%
2018/02/08	0	0.00	1	20.15	20.05	-1	2,834	-0.04%
2018/02/06	6	19.74	0	0.00	19.80	6	2,837	0.21%
2018/02/05	1	20.75	0	0.00	20.85	1	2,805	0.04%
2018/02/02	0	0.00	2	21.05	21.10	-2	2,820	-0.07%
2018/01/24	0	0.00	3	21.70	21.65	-3	2,999	-0.10%