中興電 (1513)-凱基-基隆券商分點個股進出

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
166.5
漲跌
▲2.5
漲幅
+1.52%
成交量
3,985張
產業
上市電機機械類股
1275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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/06/03	1.2	166.04	0	0.00	166.50	1.2	39,590	0.00%
2024/05/31	2.3	165.18	0	0.00	164.00	2.3	40,289	0.01%
2024/05/30	2	168.00	2	168.00	167.00	0	41,361	0.00%
2024/05/29	3	168.50	3.1	168.84	168.50	-0.1	42,364	0.00%
2024/05/28	6	168.75	23	169.00	168.50	-17	43,941	-0.04%
2024/05/27	31.1	165.93	30.2	167.39	168.50	0.9	45,219	0.00%
2024/05/24	7.1	163.58	11.1	162.88	163.50	-4	46,682	-0.01%
2024/05/23	13.2	162.11	6	162.17	162.00	7.2	48,301	0.01%
2024/05/22	3.5	165.71	5.2	166.42	165.00	-1.7	49,386	0.00%
2024/05/21	5.2	168.33	7	169.50	167.50	-1.8	49,850	0.00%
2024/05/20	4	170.88	3	170.83	169.50	1	50,543	0.00%
2024/05/17	2	169.50	4	169.13	170.50	-2	50,957	0.00%
2024/05/16	9	169.78	10	170.70	169.00	-1	51,868	0.00%
2024/05/15	6	169.42	7	170.21	168.00	-1	52,426	0.00%
2024/05/14	14	167.79	11	168.23	167.00	3	52,511	0.01%
2024/05/13	18.1	168.75	8.1	167.96	167.50	10	52,430	0.02%
2024/05/10	9	179.00	6.2	179.24	178.00	2.8	52,537	0.01%
2024/05/09	6.3	179.70	4.2	182.07	179.50	2.1	52,796	0.00%
2024/05/08	28.2	184.68	15	183.33	184.00	13.2	52,697	0.02%
2024/05/07	5.2	179.17	6	178.17	180.00	-0.8	52,419	0.00%
2024/05/06	11	176.86	6.2	177.08	177.50	4.8	52,282	0.01%
2024/05/03	8	179.69	16.2	178.84	178.50	-8.2	52,072	-0.02%
2024/05/02	13.1	183.38	9	184.56	181.50	4.1	51,753	0.01%
2024/04/30	15	184.00	10	184.30	184.00	5	51,643	0.01%
2024/04/29	15.3	186.31	12.1	186.41	186.00	3.3	51,533	0.01%
2024/04/26	18.2	191.01	16.1	191.23	188.50	2.1	51,334	0.00%
2024/04/25	10.3	191.88	13	191.42	191.00	-2.8	51,103	-0.01%
2024/04/24	18	191.78	18.5	192.36	194.50	-0.5	50,876	0.00%
2024/04/23	24.2	188.54	24	188.63	188.50	0.2	50,409	0.00%
2024/04/22	40.2	192.55	39.2	193.09	185.00	1	49,867	0.00%
2024/04/19	87.3	197.66	76	198.58	197.50	11.3	49,722	0.02%
2024/04/18	53.1	207.02	79.4	208.45	203.50	-26.3	48,651	-0.05%
2024/04/17	74.1	207.43	56	204.79	209.50	18	47,241	0.04%
2024/04/16	60.1	194.15	62.1	194.37	190.50	-1.9	46,063	0.00%
2024/04/15	99.6	207.71	96.5	208.67	203.00	3.2	45,031	0.01%
2024/04/12	85.5	206.59	68.3	205.49	212.00	17.2	43,106	0.04%
2024/04/11	15.6	192.37	80.6	192.26	193.00	-65	41,192	-0.16%
2024/04/10	69.3	185.42	25.3	183.71	183.00	44	39,715	0.11%
2024/04/09	33.1	184.19	31	186.00	185.00	2.1	38,905	0.01%
2024/04/08	23	181.20	30.1	182.14	182.00	-7.1	37,888	-0.02%
2024/04/03	7	177.93	21	178.05	178.50	-14	37,537	-0.04%
2024/04/02	8	178.19	8	179.44	178.50	0	37,896	0.00%
2024/04/01	21	179.60	9	179.06	177.50	12	37,647	0.03%
2024/03/29	19	178.13	17	177.21	179.50	2	37,363	0.01%
2024/03/28	23.1	178.69	15.6	178.84	177.00	7.5	37,041	0.02%
2024/03/27	38	181.38	36.1	182.40	176.00	1.9	36,624	0.01%
2024/03/26	51	190.03	29.4	192.78	187.00	21.7	35,782	0.06%
2024/03/25	18	185.00	29.6	185.93	185.00	-11.6	34,312	-0.03%
2024/03/22	25.4	181.95	25.1	182.61	177.50	0.3	33,672	0.00%
2024/03/21	33.3	182.50	37.2	182.88	181.50	-4	33,132	-0.01%
2024/03/20	35.1	177.91	21	177.24	177.00	14.1	32,525	0.04%
2024/03/19	39.1	181.47	27.1	181.83	180.00	12.1	32,176	0.04%
2024/03/18	15.2	176.72	38	177.66	178.50	-22.9	31,332	-0.07%
2024/03/15	37	170.22	26	169.77	169.50	11	30,161	0.04%
2024/03/14	40.4	171.27	31	172.24	173.00	9.4	29,428	0.03%
2024/03/13	55.5	175.87	34	176.59	173.50	21.5	28,573	0.08%
2024/03/12	36	170.24	47.3	171.70	170.00	-11.3	27,673	-0.04%
2024/03/11	6	163.58	4	164.50	164.50	2	27,174	0.01%
2024/03/08	18	162.83	24.1	164.88	161.50	-6.1	27,954	-0.02%
2024/03/07	25	169.74	17	171.06	171.00	8	27,655	0.03%
2024/03/06	12	171.71	29.2	172.80	174.00	-17.2	27,315	-0.06%
2024/03/05	32.3	171.33	25.7	172.51	169.00	6.6	26,916	0.02%
2024/03/04	38.3	168.18	30.4	168.79	167.00	7.9	26,085	0.03%
2024/03/01	59.6	173.63	45	173.71	171.00	14.6	25,637	0.06%
2024/02/29	18	164.67	71.6	162.59	171.00	-53.6	25,071	-0.21%
2024/02/27	39.3	155.74	46.3	156.41	155.50	-7	24,554	-0.03%
2024/02/26	46.2	152.25	58	153.22	153.00	-11.8	23,116	-0.05%
2024/02/23	14.2	136.91	50.2	140.91	143.00	-36	21,278	-0.17%
2024/02/22	16	134.00	10	133.70	133.50	6	20,025	0.03%
2024/02/21	21.1	133.20	205	133.01	132.50	-183.9	19,435	-0.95%	大賣/鉅額交易
2024/02/20	48.1	126.94	3	129.17	128.00	45.1	18,717	0.24%
2024/02/19	47	132.18	41.2	131.85	129.50	5.8	18,222	0.03%
2024/02/16	13	127.31	48	127.73	129.00	-35	17,327	-0.20%
2024/02/15	10.2	120.48	8.2	120.74	120.50	2	16,675	0.01%
2024/02/05	5	123.90	5	122.90	122.50	0	16,458	0.00%
2024/02/02	22	126.89	38.1	127.22	124.50	-16.1	16,382	-0.10%
2024/02/01	16	121.09	25	122.46	126.00	-9	15,842	-0.06%
2024/01/31	2	119.25	20	119.50	119.50	-18	15,471	-0.12%
2024/01/30	24	118.77	1	118.50	118.50	23	15,427	0.15%
2024/01/29	2	119.50	14	120.36	120.50	-12	15,401	-0.08%
2024/01/26	1	119.00	1	118.50	119.00	0	15,358	0.00%
2024/01/25	2	118.75	0	0.00	118.00	2	15,376	0.01%
2024/01/24	21	120.69	1.2	120.08	119.50	19.8	15,377	0.13%
2024/01/23	45	120.93	36.2	121.15	120.50	8.8	15,353	0.06%
2024/01/22	4	116.00	1	118.00	118.50	3	15,229	0.02%
2024/01/18	5	115.60	2	114.50	115.50	3	15,123	0.02%
2024/01/17	15	116.07	2	116.50	115.00	13	15,100	0.09%
2024/01/16	33.8	119.41	1	119.00	118.50	32.8	15,014	0.22%
2024/01/15	16.1	122.66	21.7	123.82	121.50	-5.6	14,985	-0.04%
2024/01/12	60.3	120.57	20	121.73	120.50	40.3	14,450	0.28%
2024/01/11	4	118.88	446	118.50	119.00	-442	14,280	-3.10%	大賣/鉅額交易
2024/01/10	6.1	118.75	7	119.57	119.50	-0.9	14,256	-0.01%
2024/01/09	6.2	119.08	1	120.00	120.00	5.2	14,231	0.04%
2024/01/08	2.1	119.74	3	120.50	118.00	-1	14,041	-0.01%
2024/01/05	5.1	118.50	3	119.00	119.50	2.1	13,983	0.01%
2024/01/04	5	117.70	2	118.00	118.50	3	13,953	0.02%
2024/01/03	7	119.14	14	119.54	120.00	-7	13,844	-0.05%
2024/01/02	7	117.93	11	119.00	119.00	-4	13,740	-0.03%
2023/12/29	150	115.70	127	115.67	116.50	23	13,628	0.17%	大買/大賣/
2023/12/28	23	121.02	14	120.57	119.00	9	13,402	0.07%
2023/12/27	8	116.44	0	0.00	116.00	8	13,064	0.06%
2023/12/26	11	116.05	8	116.25	116.50	3	13,137	0.02%
2023/12/25	12	118.08	4	118.88	117.50	8	13,135	0.06%
2023/12/22	1	117.00	0	0.00	116.00	1	13,138	0.01%
2023/12/21	3	115.50	0	0.00	115.00	3	13,158	0.02%
2023/12/20	6	117.50	0	0.00	117.50	6	13,256	0.05%
2023/12/19	216	116.81	166	117.05	117.00	50	13,432	0.37%	大買/大賣/
2023/12/18	0	0.00	7.3	121.34	120.50	-7.3	13,267	-0.06%
2023/12/15	244	122.00	16.4	122.81	122.00	227.6	13,270	1.72%	大買/鉅額交易
2023/12/14	3	124.33	3.7	125.81	125.00	-0.7	12,954	-0.01%
2023/12/13	37.1	124.96	1	124.00	124.50	36.1	12,770	0.28%
2023/12/12	9	126.22	4	125.25	125.00	5	12,593	0.04%
2023/12/11	3	125.17	2.2	124.77	126.00	0.8	12,486	0.01%
2023/12/08	31.5	127.25	39	126.55	126.00	-7.5	12,323	-0.06%
2023/12/07	49.1	129.57	67	128.97	126.50	-17.9	12,095	-0.15%
2023/12/06	77	128.62	73	128.67	126.50	4	11,279	0.04%
2023/12/05	47.2	129.11	58.2	130.35	129.50	-11	10,637	-0.10%
2023/12/04	24	124.60	16	124.81	126.50	8	9,665	0.08%
2023/12/01	3.1	121.01	3	121.67	120.50	0.1	9,186	0.00%
2023/11/30	5	122.20	3.1	122.65	121.50	1.9	8,955	0.02%
2023/11/29	11	120.86	4	122.13	121.00	7	8,700	0.08%
2023/11/28	6.5	121.05	19.1	123.07	124.00	-12.6	8,670	-0.15%
2023/11/27	114.2	119.71	119.5	119.64	119.00	-5.4	8,074	-0.07%	大買/大賣/
2023/11/24	2	112.25	36	114.74	117.00	-34	7,031	-0.48%
2023/11/22	0	0.00	3	103.00	102.50	-3	6,087	-0.05%
2023/11/20	2	102.75	1	103.00	102.50	1	6,700	0.01%
2023/11/17	2	103.75	0	0.00	104.00	2	6,811	0.03%
2023/11/16	3	102.83	0	0.00	103.00	3	7,063	0.04%
2023/11/15	1	102.00	12.2	103.50	103.50	-11.2	7,245	-0.15%
2023/11/14	2.1	101.26	0	0.00	102.00	2.1	7,559	0.03%
2023/11/13	7	102.21	1	101.50	101.00	6	7,712	0.08%
2023/11/10	1	100.00	4.1	101.38	102.50	-3.1	7,809	-0.04%
2023/11/09	13	100.31	1	100.50	99.30	12	7,914	0.15%
2023/11/08	1	100.50	0	0.00	100.50	1	8,173	0.01%
2023/11/07	2	100.50	1	102.50	102.50	1	8,286	0.01%
2023/11/06	0.2	101.50	0	0.00	100.50	0.2	8,595	0.00%
2023/11/03	3	97.80	7	98.16	98.30	-4	8,862	-0.05%
2023/11/02	3	95.80	5	96.08	96.50	-2	9,014	-0.02%
2023/11/01	3	93.70	0	0.00	94.50	3	9,171	0.03%
2023/10/31	15.2	95.11	1	94.51	93.20	14.2	9,418	0.15%
2023/10/30	2	97.35	2	97.85	97.60	0	9,597	0.00%
2023/10/27	8	99.53	1	99.20	99.10	7	10,035	0.07%
2023/10/26	4	100.38	3	100.50	100.00	1	10,689	0.01%
2023/10/25	0	0.00	1	101.50	102.00	-1	10,942	-0.01%
2023/10/24	48	99.93	1	99.90	100.00	47	11,195	0.42%
2023/10/23	4	99.23	5	99.66	99.90	-1	11,515	-0.01%
2023/10/20	12	95.21	6	95.70	96.20	6	12,125	0.05%
2023/10/19	4.1	98.97	2	98.05	98.10	2.1	12,985	0.02%
2023/10/18	7	99.67	10	100.00	99.00	-3	15,240	-0.02%
2023/10/17	11	100.64	0	0.00	100.00	11	15,255	0.07%
2023/10/13	8	102.63	0	0.00	102.50	8	15,899	0.05%
2023/10/12	0	0.00	2	106.00	106.00	-2	16,830	-0.01%
2023/10/11	0	0.00	3	105.33	105.00	-3	17,571	-0.02%
2023/10/06	1	107.00	2	106.75	106.50	-1	17,839	-0.01%
2023/10/05	10	107.50	10	108.50	108.00	0	18,353	0.00%
2023/10/04	2	106.25	5	106.90	106.00	-3	18,485	-0.02%
2023/10/03	36	109.32	3	109.17	107.50	33	18,637	0.18%
2023/10/02	3	108.17	5	108.50	109.00	-2	18,658	-0.01%
2023/09/28	0	0.00	7	107.00	107.50	-7	18,760	-0.04%
2023/09/27	23	105.59	3	106.33	106.00	20	18,958	0.11%
2023/09/26	4	106.00	16	106.41	106.50	-12	19,279	-0.06%
2023/09/25	3	105.00	5	106.00	106.50	-2	19,535	-0.01%
2023/09/22	5	102.50	3	102.00	102.00	2	19,807	0.01%
2023/09/21	2	99.10	4	98.93	98.70	-2	19,786	-0.01%
2023/09/20	3	99.83	4	100.00	100.50	-1	20,212	0.00%
2023/09/19	4	101.63	1	102.49	101.00	3	21,159	0.01%
2023/09/18	7	101.86	2	102.50	101.50	5	21,570	0.02%
2023/09/15	5	102.80	0	0.00	103.50	5	21,917	0.02%
2023/09/14	3	104.00	1	103.50	104.00	2	22,855	0.01%
2023/09/13	0.1	103.00	0	0.00	103.00	0.1	24,493	0.00%
2023/09/12	5.1	104.01	0.3	103.63	104.00	4.8	25,234	0.02%
2023/09/11	10	105.40	18	105.58	103.50	-8	25,422	-0.03%
2023/09/08	0	0.00	3.1	106.68	107.00	-3.1	25,417	-0.01%
2023/09/07	7	109.00	0.2	110.50	108.50	6.9	25,460	0.03%
2023/09/06	0	0.00	4	111.13	110.50	-4	25,598	-0.02%
2023/09/05	3	110.33	0.1	111.00	110.50	2.9	25,749	0.01%
2023/09/04	3	110.50	2	110.25	110.50	1	26,296	0.00%
2023/09/01	14	112.57	6	114.09	111.50	8	26,383	0.03%
2023/08/31	1	113.50	1	113.50	113.50	0	26,307	0.00%
2023/08/30	4.1	113.50	1	112.50	112.50	3.1	26,707	0.01%
2023/08/29	4	112.63	3.1	113.47	113.50	0.9	27,595	0.00%
2023/08/28	6	112.50	1.5	112.00	112.00	4.5	27,759	0.02%
2023/08/25	1.1	114.86	8	114.19	113.50	-6.9	28,023	-0.02%
2023/08/24	3	115.67	16	114.38	115.00	-13	28,049	-0.05%
2023/08/23	0	0.00	1	109.50	110.00	-1	27,866	0.00%
2023/08/22	13.1	111.53	1	110.00	110.00	12.1	28,028	0.04%
2023/08/21	3	113.67	2	114.00	113.50	1	28,267	0.00%
2023/08/18	10.2	113.61	4.4	113.39	113.00	5.8	28,524	0.02%
2023/08/17	10	110.40	6	110.42	110.00	4	29,040	0.01%
2023/08/16	6	109.33	7	109.43	110.50	-1	30,136	0.00%
2023/08/15	3	111.17	6	111.17	111.50	-3	30,547	-0.01%
2023/08/14	10	109.50	3.4	108.00	108.50	6.6	30,904	0.02%
2023/08/11	4.1	114.50	7	115.21	114.50	-3	30,741	-0.01%
2023/08/10	12.4	115.12	12	117.04	114.00	0.4	30,744	0.00%
2023/08/09	15.2	117.13	6	116.67	116.00	9.2	30,557	0.03%
2023/08/08	3	114.83	3	115.83	115.00	0	30,456	0.00%
2023/08/07	8	115.00	2	115.75	116.50	6	30,508	0.02%
2023/08/04	1.1	115.55	13.3	115.37	116.00	-12.2	30,557	-0.04%
2023/08/02	4	113.13	1	111.50	110.50	3	30,912	0.01%
2023/08/01	27.1	114.23	17	114.59	114.00	10.1	31,242	0.03%
2023/07/31	33.6	118.79	40	117.16	117.00	-6.4	31,031	-0.02%
2023/07/28	7.5	112.33	11.1	112.01	112.50	-3.6	30,730	-0.01%
2023/07/27	13.1	111.08	2	110.75	110.50	11.1	30,849	0.04%
2023/07/26	13.1	109.38	9	108.50	108.00	4.1	31,164	0.01%
2023/07/25	7.1	109.67	19	110.68	111.50	-11.9	30,943	-0.04%
2023/07/24	36.3	108.25	12.5	108.10	106.00	23.8	30,413	0.08%
2023/07/21	123	110.94	101.2	110.97	112.50	21.8	29,560	0.07%	大買/大賣/
2023/07/20	5.1	110.50	101.9	110.50	110.50	-96.8	27,579	-0.35%	大賣/
2023/07/19	12.2	122.50	3.1	122.50	122.50	9.1	27,680	0.03%
2023/07/18	82.2	140.80	26.1	136.77	136.00	56.1	27,923	0.20%
2023/07/17	56.3	143.16	59	143.53	141.00	-2.7	27,568	-0.01%
2023/07/14	27.1	136.80	49	137.34	137.50	-22	26,769	-0.08%
2023/07/13	11	134.64	8	133.88	134.00	3	26,358	0.01%
2023/07/12	12.2	135.57	12	136.42	135.00	0.2	26,624	0.00%
2023/07/11	4	133.25	20	133.00	132.50	-16	26,629	-0.06%
2023/07/10	11	131.45	7	129.79	131.50	4	27,644	0.01%
2023/07/07	14	129.71	28.1	130.53	129.50	-14.1	29,020	-0.05%
2023/07/06	33	131.00	30	131.43	131.00	3	30,136	0.01%
2023/07/05	43	130.90	30	133.33	130.50	13	30,694	0.04%
2023/07/04	60.2	136.07	42	135.15	134.50	18.2	30,911	0.06%
2023/07/03	42	137.49	41	138.62	138.00	1	30,585	0.00%
2023/06/30	25.2	135.23	27.1	135.76	137.00	-1.9	30,420	-0.01%
2023/06/29	2	130.25	4.5	130.94	132.00	-2.5	30,058	-0.01%
2023/06/28	49	129.44	39.1	131.49	129.00	9.9	29,950	0.03%
2023/06/27	67	134.73	47	136.41	132.00	20	29,588	0.07%
2023/06/26	22	133.70	19	134.29	133.50	3	28,728	0.01%
2023/06/21	12	132.25	31	130.34	132.50	-19	28,415	-0.07%
2023/06/20	44.1	134.60	47	134.11	132.00	-2.9	28,198	-0.01%
2023/06/19	120.5	130.33	88.1	130.43	128.50	32.5	27,496	0.12%	大買/
2023/06/16	67.1	122.49	99	121.26	128.00	-31.9	26,242	-0.12%
2023/06/15	8	114.63	14.2	115.41	116.50	-6.2	25,876	-0.02%
2023/06/14	4	113.13	2	112.50	112.50	2	25,834	0.01%
2023/06/13	5	111.90	3.2	112.69	113.00	1.8	26,087	0.01%
2023/06/12	20	112.18	12.4	112.24	112.00	7.7	26,193	0.03%
2023/06/09	26	114.52	2	114.25	114.50	24	26,243	0.09%
2023/06/08	51	118.46	62	117.79	115.50	-11	26,403	-0.04%
2023/06/07	4	114.75	30	115.02	115.50	-26	26,307	-0.10%
2023/06/06	43	113.42	38.2	114.90	113.50	4.8	26,795	0.02%
2023/06/05	57.1	116.50	48	117.60	115.00	9.1	27,143	0.03%
2023/06/02	108.3	118.41	100	118.84	117.00	8.3	27,268	0.03%	大買/
2023/06/01	45	114.74	34	114.78	113.50	11	26,580	0.04%
2023/05/31	56.2	114.71	37.2	114.07	114.50	19	26,685	0.07%
2023/05/30	19.1	113.34	23.1	112.30	112.00	-4	26,711	-0.02%
2023/05/29	7	114.29	6.1	113.59	113.50	0.9	26,795	0.00%
2023/05/26	16	112.00	8.1	112.37	112.00	7.9	26,934	0.03%
2023/05/25	28.2	114.62	22.1	114.32	112.50	6.1	27,119	0.02%
2023/05/24	6	112.00	5.4	111.92	112.50	0.6	27,238	0.00%
2023/05/23	124	115.46	110	115.81	114.00	14	27,844	0.05%	大買/大賣/
2023/05/22	43.4	115.00	57.3	115.87	117.00	-14	27,613	-0.05%
2023/05/19	25.1	109.68	18	109.75	109.00	7.1	27,075	0.03%
2023/05/18	15.3	107.75	24	108.63	108.00	-8.8	27,176	-0.03%
2023/05/17	5.1	105.51	3.2	105.68	105.00	2	28,152	0.01%
2023/05/16	18	105.06	15	104.97	105.00	3	28,366	0.01%
2023/05/15	19	104.84	19	104.24	104.50	0	28,463	0.00%
2023/05/12	25	102.72	20	101.98	104.50	5	28,779	0.02%
2023/05/11	25	102.72	20	101.98	101.00	5	29,244	0.02%
2023/05/10	16	104.22	18	105.03	106.00	-2	29,307	-0.01%
2023/05/09	35	107.04	34.8	104.39	103.50	0.3	29,207	0.00%
2023/05/08	58.5	110.34	65	110.49	110.50	-6.5	28,694	-0.02%
2023/05/05	4	106.88	4.1	107.50	108.00	-0.1	28,409	0.00%
2023/05/04	7.2	107.78	14.1	107.97	109.50	-6.9	28,632	-0.02%
2023/05/03	21.1	105.05	27	106.87	105.50	-5.9	28,745	-0.02%
2023/05/02	9.1	106.57	10.1	106.86	108.00	-1	29,213	0.00%
2023/04/28	6	102.00	3	101.50	101.50	3	29,050	0.01%
2023/04/27	5	100.50	3	101.00	101.00	2	29,303	0.01%
2023/04/26	3.1	101.85	5.1	102.52	103.00	-2	29,210	-0.01%
2023/04/25	16	103.31	10	102.50	102.50	6	29,185	0.02%
2023/04/24	24	105.31	26	104.33	105.00	-2	29,020	-0.01%
2023/04/21	6	102.58	7.3	104.12	102.50	-1.3	29,141	0.00%
2023/04/20	12.5	107.22	7	106.43	105.50	5.5	29,050	0.02%
2023/04/19	5.1	107.82	15	107.33	108.00	-9.9	29,152	-0.03%
2023/04/18	19.2	109.03	253	109.43	109.00	-233.9	29,337	-0.80%	大賣/鉅額交易
2023/04/17	24	109.00	40	109.06	109.00	-16	29,711	-0.05%
2023/04/14	91.1	105.77	64	106.50	105.50	27.1	30,650	0.09%
2023/04/13	51	109.09	58	108.95	108.00	-7	31,030	-0.02%
2023/04/12	430.6	114.19	421	114.27	115.00	9.6	29,982	0.03%	大買/大賣/
2023/04/11	135.6	106.78	134.2	107.33	108.00	1.4	28,569	0.00%	大買/大賣/
2023/04/10	8	99.90	29.4	99.82	101.50	-21.4	27,451	-0.08%
2023/04/07	18	98.08	19.1	97.72	96.80	-1.1	27,042	0.00%
2023/04/06	1	95.10	5	95.62	95.70	-4	26,696	-0.01%
2023/03/31	10	94.61	9	94.91	94.60	1	26,774	0.00%
2023/03/30	10	95.28	8	95.64	96.00	2	26,767	0.01%
2023/03/29	4	94.85	7	95.63	94.70	-3	26,888	-0.01%
2023/03/28	3	94.87	5	94.44	94.80	-2	27,207	-0.01%
2023/03/27	15	95.21	19.1	94.80	94.50	-4.1	27,414	-0.02%
2023/03/24	20	96.50	14	96.06	95.90	6	27,702	0.02%
2023/03/23	9	96.47	11	96.73	95.90	-2	28,349	-0.01%
2023/03/22	29	98.07	17	97.88	97.00	12	28,665	0.04%
2023/03/21	13	99.77	8.4	99.61	98.50	4.6	28,670	0.02%
2023/03/20	11	97.68	33.2	98.22	98.80	-22.2	28,472	-0.08%
2023/03/17	21	93.47	34	93.95	94.90	-13	28,219	-0.05%
2023/03/16	35.1	93.35	22	93.09	93.20	13.1	28,177	0.05%
2023/03/15	16	95.94	4	95.95	95.00	12	28,284	0.04%
2023/03/14	12.2	95.92	2	96.00	94.70	10.2	29,368	0.03%
2023/03/13	10	95.16	6	96.10	95.50	4	29,706	0.01%
2023/03/10	32.4	97.58	19	97.28	96.90	13.4	30,663	0.04%
2023/03/09	32.2	98.66	18	98.47	100.50	14.1	30,515	0.05%
2023/03/08	18.5	100.32	13.2	100.51	100.50	5.3	30,102	0.02%
2023/03/07	18	99.37	15.5	98.96	98.50	2.5	29,772	0.01%
2023/03/06	5	96.50	8	96.39	97.00	-3	29,510	-0.01%
2023/03/03	17.2	95.80	19.1	96.71	94.60	-1.9	29,941	-0.01%
2023/03/02	21.4	96.45	13	96.71	96.10	8.4	29,813	0.03%
2023/03/01	11	95.87	33.2	95.39	96.50	-22.2	29,532	-0.08%
2023/02/24	36.3	94.77	43.1	95.82	94.90	-6.8	29,498	-0.02%
2023/02/23	39	95.96	34	96.54	95.70	5	29,418	0.02%
2023/02/22	40.2	95.11	15.1	94.51	94.20	25.1	29,235	0.09%
2023/02/21	32.4	94.54	42.5	95.43	96.40	-10.1	29,050	-0.03%
2023/02/20	40.4	91.41	13.7	91.63	92.10	26.7	28,150	0.09%
2023/02/17	10.1	89.61	19.4	89.38	90.70	-9.3	27,666	-0.03%
2023/02/16	43.1	87.88	22	87.71	87.80	21.1	27,018	0.08%
2023/02/15	169.2	88.33	138	88.73	86.50	31.2	26,505	0.12%	大買/大賣/
2023/02/14	7	84.14	10.1	84.10	84.10	-3.1	25,066	-0.01%
2023/02/13	10.1	81.99	2	81.20	83.00	8.1	24,737	0.03%
2023/02/10	4	82.73	12.1	83.40	81.90	-8.1	24,572	-0.03%
2023/02/09	14.1	82.28	61.1	82.32	82.00	-47	24,140	-0.19%
2023/02/08	62	80.32	60	79.96	79.20	2	23,532	0.01%
2023/02/07	63	79.01	4	79.30	79.20	59	23,300	0.25%
2023/02/06	9.2	78.49	7	78.53	78.40	2.2	23,265	0.01%
2023/02/03	54	78.37	11	78.33	78.10	43	23,280	0.18%
2023/02/02	33	81.08	21.1	80.76	79.80	11.9	23,012	0.05%
2023/02/01	23	80.32	20.1	80.30	80.20	3	22,598	0.01%
2023/01/31	204.1	79.70	204.1	79.88	81.00	0	22,175	0.00%	大買/大賣/
2023/01/30	44	75.24	41.1	75.61	75.50	2.9	21,424	0.01%
2023/01/17	45	73.29	23.5	73.17	73.10	21.5	21,062	0.10%
2023/01/16	6	71.47	2	71.60	71.60	4	20,731	0.02%
2023/01/13	80.2	71.05	7	71.16	70.60	73.2	20,671	0.35%
2023/01/12	6	71.55	7	71.60	71.20	-1	20,626	0.00%
2023/01/11	10	73.56	170	73.02	72.00	-160	20,520	-0.78%	大賣/鉅額交易
2023/01/10	6	72.50	10	72.68	72.40	-4	20,260	-0.02%
2023/01/09	17	72.84	10	71.51	73.20	7	20,082	0.03%
2023/01/06	17	71.63	19	71.52	72.70	-2	19,803	-0.01%
2023/01/05	75.3	72.49	73	72.32	71.90	2.3	19,569	0.01%
2023/01/04	135.3	75.36	143	75.33	74.00	-7.7	18,947	-0.04%	大買/大賣/
2023/01/03	70.1	71.24	75.4	71.27	72.10	-5.3	17,477	-0.03%
2022/12/30	18	67.52	2	67.40	67.20	16	16,587	0.10%
2022/12/29	7	66.66	7.2	66.67	67.00	-0.2	16,476	0.00%
2022/12/28	5	67.38	2	67.80	67.00	3	16,418	0.02%
2022/12/27	52	66.64	3	67.80	67.40	49	16,377	0.30%
2022/12/26	3	66.87	1	66.80	66.50	2	16,059	0.01%
2022/12/23	4	65.98	1	66.40	66.00	3	16,020	0.02%
2022/12/22	7	66.30	16.6	65.84	65.90	-9.6	15,969	-0.06%
2022/12/21	2	65.30	0	0.00	65.50	2	15,986	0.01%
2022/12/20	1	64.10	4.1	65.15	64.00	-3.1	15,893	-0.02%
2022/12/19	10	65.90	9	66.08	66.00	1	15,688	0.01%
2022/12/16	54	67.81	10	67.69	68.30	44	15,539	0.28%
2022/12/15	28.3	67.93	19	67.42	68.50	9.3	15,149	0.06%
2022/12/14	1	65.90	9	65.74	66.50	-8	14,477	-0.06%
2022/12/13	3	64.97	6	64.80	63.60	-3	14,285	-0.02%
2022/12/12	10.1	64.35	10	64.85	64.00	0.1	14,425	0.00%
2022/12/09	13	63.77	11	63.47	63.70	2	14,465	0.01%
2022/12/08	11	63.11	11	62.95	63.10	0	14,355	0.00%
2022/12/07	16	63.83	10	62.92	62.80	6	14,172	0.04%
2022/12/06	153.3	65.40	98	66.28	64.50	55.3	13,764	0.40%	大買/
2022/12/05	14	65.06	18	64.96	64.80	-4	12,633	-0.03%
2022/12/02	44	64.17	79	64.31	65.20	-35	12,341	-0.28%
2022/12/01	5	60.08	5	60.00	59.30	0	11,167	0.00%
2022/11/30	5	58.46	4.1	58.63	58.90	0.9	11,006	0.01%
2022/11/29	6	58.00	2.5	58.08	57.90	3.5	10,836	0.03%
2022/11/28	12	57.71	3	56.60	58.50	9	10,752	0.08%
2022/11/25	21	58.38	28	58.33	57.20	-7	10,536	-0.07%
2022/11/24	24	55.85	7	55.90	55.80	17	10,090	0.17%
2022/11/23	4.2	54.89	3	54.60	54.60	1.2	10,199	0.01%
2022/11/22	3.1	55.65	0	0.00	55.10	3.1	10,247	0.03%
2022/11/21	4.1	56.05	11	55.89	55.70	-6.9	10,152	-0.07%
2022/11/18	14.1	54.68	3	54.57	54.20	11.1	10,005	0.11%
2022/11/17	19	54.34	18	54.44	55.40	1	9,856	0.01%
2022/11/16	3	52.20	0	0.00	52.20	3	9,646	0.03%
2022/11/15	8	53.24	5	53.44	53.20	3	9,931	0.03%
2022/11/14	3	52.47	16	52.50	52.50	-13	10,096	-0.13%
2022/11/11	4	52.00	6	51.97	51.70	-2	10,244	-0.02%
2022/11/10	10	51.54	3	51.77	51.80	7	10,364	0.07%
2022/11/09	0	0.00	3	52.83	53.10	-3	10,932	-0.03%
2022/11/08	7	53.87	2	53.70	52.90	5	11,144	0.04%
2022/11/07	7	53.30	4	53.30	53.50	3	11,328	0.03%
2022/11/04	4	53.05	1	53.00	53.00	3	11,785	0.03%
2022/11/03	20	52.73	27	52.08	52.80	-7	12,344	-0.06%
2022/11/02	12	52.29	1	51.70	52.20	11	12,540	0.09%
2022/11/01	9	51.61	9	51.54	52.40	0	12,539	0.00%
2022/10/31	0	0.00	27	49.34	49.40	-27	12,488	-0.22%
2022/10/28	7	49.94	3	49.83	49.05	4	12,647	0.03%
2022/10/27	1	50.30	7	50.29	50.70	-6	12,840	-0.05%
2022/10/26	6	50.52	15	50.41	50.00	-9	13,071	-0.07%
2022/10/25	2	51.25	8	51.21	51.10	-6	13,337	-0.04%
2022/10/24	9	52.87	10	52.96	52.00	-1	14,101	-0.01%
2022/10/21	2	52.40	0	0.00	52.10	2	14,806	0.01%
2022/10/20	2	53.00	3	52.50	52.80	-1	14,905	-0.01%
2022/10/19	6.4	55.02	5	55.10	54.20	1.4	14,966	0.01%
2022/10/18	16	54.70	6	54.12	54.40	10	15,164	0.07%
2022/10/17	2.1	54.29	1	54.00	54.50	1.1	15,381	0.01%
2022/10/14	2	55.15	2	55.90	55.40	0	15,541	0.00%
2022/10/13	4	55.33	13	54.14	53.20	-9	15,544	-0.06%
2022/10/12	5.2	55.74	8	55.31	56.10	-2.8	15,480	-0.02%
2022/10/11	10	56.50	12	56.50	56.40	-2	15,523	-0.01%
2022/10/07	2.3	57.65	1	57.80	57.10	1.3	15,900	0.01%
2022/10/06	2	57.35	0	0.00	57.50	2	16,073	0.01%
2022/10/05	7	57.29	3	58.17	57.00	4	16,339	0.02%
2022/10/04	10	57.03	9	57.21	57.20	1	16,400	0.01%
2022/10/03	4.1	56.78	5	56.44	56.20	-1	16,561	-0.01%
2022/09/30	6	56.77	2	56.15	56.90	4	16,874	0.02%
2022/09/29	8.1	58.09	7	57.61	57.00	1.1	17,211	0.01%
2022/09/28	9	59.66	7	58.41	57.60	2	17,426	0.01%
2022/09/27	13	60.77	8	60.31	60.90	5	17,803	0.03%
2022/09/26	13	61.48	15	61.41	60.60	-2	18,300	-0.01%
2022/09/23	8	64.86	4	64.68	63.80	4	19,012	0.02%
2022/09/22	5	65.68	5	66.08	66.60	0	19,281	0.00%
2022/09/21	9	66.03	11	66.00	65.40	-2	19,677	-0.01%
2022/09/20	9	65.01	10	65.73	66.30	-1	20,980	0.00%
2022/09/19	9	65.62	18	66.38	64.20	-9	21,765	-0.04%
2022/09/16	13	65.42	14	65.06	64.50	-1	21,976	0.00%
2022/09/15	26	66.44	7	66.33	66.00	19	21,874	0.09%
2022/09/14	5	65.62	2	65.60	65.80	3	21,968	0.01%
2022/09/13	2	66.55	21	66.88	66.10	-19	21,968	-0.09%
2022/09/12	3	66.63	7	66.07	66.00	-4	21,911	-0.02%
2022/09/08	2	65.55	9	66.41	66.90	-7	21,750	-0.03%
2022/09/07	9	63.81	5	64.14	63.80	4	21,449	0.02%
2022/09/06	16	64.04	25	63.76	63.50	-9	21,508	-0.04%
2022/09/05	6	65.23	7	65.04	65.20	-1	21,382	0.00%
2022/09/02	7	65.17	9.3	65.10	64.80	-2.3	21,343	-0.01%
2022/09/01	8	65.98	2	65.80	65.80	6	21,248	0.03%
2022/08/31	14.1	66.51	23	66.80	66.20	-9	21,323	-0.04%
2022/08/30	12.1	65.71	10	66.10	66.30	2.1	21,126	0.01%
2022/08/29	4	64.40	7	63.77	64.40	-3	20,859	-0.01%
2022/08/26	6	64.77	10	64.40	64.20	-4	20,704	-0.02%
2022/08/25	10	65.57	15	65.01	65.00	-5	20,571	-0.02%
2022/08/24	12	65.42	4	65.38	65.40	8	20,454	0.04%
2022/08/23	9	65.40	7	65.60	65.80	2	20,401	0.01%
2022/08/22	11.7	65.09	18	65.42	65.00	-6.3	20,372	-0.03%
2022/08/19	11	64.05	7	63.84	63.70	4	19,978	0.02%
2022/08/18	5	62.10	2	62.60	64.00	3	19,698	0.02%
2022/08/17	4	62.53	3	62.20	62.00	1	19,495	0.01%
2022/08/16	41.5	63.39	13	63.44	62.10	28.5	19,317	0.15%
2022/08/15	18	63.89	12.2	64.38	64.70	5.8	18,711	0.03%
2022/08/12	9.1	62.64	34	62.66	63.10	-24.9	18,500	-0.13%
2022/08/11	29	62.04	22	62.34	62.90	7	18,272	0.04%
2022/08/10	29.1	60.69	41	60.95	61.50	-11.9	17,823	-0.07%
2022/08/09	12	58.70	9	58.62	58.40	3	17,220	0.02%
2022/08/08	5	57.10	5	57.88	58.30	0	17,080	0.00%
2022/08/05	1	57.60	0	0.00	57.70	1	17,148	0.01%
2022/08/04	9	56.92	4	56.85	57.30	5	17,228	0.03%
2022/08/03	15	58.55	11	57.84	57.70	4	17,106	0.02%
2022/08/02	6	59.00	12	58.77	58.90	-6	16,927	-0.04%
2022/08/01	9	58.81	2	58.35	59.10	7	16,851	0.04%
2022/07/29	15	57.76	18	57.73	58.20	-3	16,566	-0.02%
2022/07/28	35	56.80	66.8	56.40	56.70	-31.8	15,807	-0.20%
2022/07/27	1	53.70	1	54.00	54.40	0	15,127	0.00%
2022/07/26	3	53.00	10	53.41	53.40	-7	15,289	-0.05%
2022/07/25	7	53.24	16	53.58	52.90	-9	15,443	-0.06%
2022/07/22	12	54.94	19	54.69	54.80	-7	15,678	-0.04%
2022/07/21	11	52.87	4	52.98	53.90	7	15,833	0.04%
2022/07/20	9	54.63	2	54.70	54.10	7	16,130	0.04%
2022/07/19	12	54.95	4	54.88	54.60	8	16,269	0.05%
2022/07/18	6	54.52	2	54.45	54.60	4	16,315	0.02%
2022/07/15	7	55.03	4	54.43	54.00	3	16,492	0.02%
2022/07/14	14	55.05	15	55.41	56.40	-1	16,753	-0.01%
2022/07/13	11	55.31	17	55.52	54.80	-6	17,209	-0.03%
2022/07/12	11	54.59	14	54.41	54.10	-3	17,341	-0.02%
2022/07/11	5	54.34	5	54.12	55.00	0	18,146	0.00%
2022/07/08	7	55.04	5	54.70	54.20	2	18,223	0.01%
2022/07/07	8.8	55.21	9.1	54.74	55.50	-0.3	17,929	0.00%
2022/07/06	14	54.72	12	54.48	54.10	2	17,590	0.01%
2022/07/05	8	55.11	20	55.79	54.70	-12	17,415	-0.07%
2022/07/04	18.1	54.38	11	54.43	55.60	7.1	16,970	0.04%
2022/07/01	50	55.20	37	55.40	55.50	13	16,541	0.08%
2022/06/30	13	54.94	17	55.14	55.10	-4	15,706	-0.03%
2022/06/29	31	54.76	24.3	54.90	54.40	6.7	15,419	0.04%
2022/06/28	122	55.76	114	56.10	55.00	8	15,986	0.05%	大買/大賣/
2022/06/27	49.1	54.46	32	54.80	54.90	17.1	14,665	0.12%
2022/06/24	30.2	52.04	29	52.28	53.80	1.2	13,696	0.01%
2022/06/23	1	49.10	0	0.00	48.95	1	13,228	0.01%
2022/06/22	8	49.14	2	48.80	49.05	6	13,237	0.05%
2022/06/21	4	47.70	10	47.90	48.55	-6	13,481	-0.04%
2022/06/20	0	0.00	2	46.60	46.90	-2	13,750	-0.01%
2022/06/17	3	47.72	1.2	47.69	47.95	1.8	14,125	0.01%
2022/06/16	6	48.46	2	48.70	47.65	4	14,939	0.03%
2022/06/15	0	0.00	1	48.05	48.05	-1	15,203	-0.01%
2022/06/14	4	49.58	5	48.96	49.30	-1	15,377	-0.01%
2022/06/13	1	50.00	0	0.00	49.95	1	16,195	0.01%
2022/06/10	3	50.93	22	50.93	51.30	-19	16,713	-0.11%
2022/06/09	6	50.63	4	50.98	51.10	2	17,198	0.01%
2022/06/07	10	50.20	0	0.00	50.10	10	17,206	0.06%
2022/06/02	2	50.20	0	0.00	50.20	2	17,196	0.01%
2022/06/01	8	50.83	3	50.67	50.80	5	17,172	0.03%
2022/05/31	4	51.00	2	51.40	51.50	2	17,112	0.01%
2022/05/30	5	51.02	3	51.10	51.90	2	17,036	0.01%
2022/05/27	2	49.70	0	0.00	49.80	2	16,810	0.01%
2022/05/26	3	49.80	4	50.31	49.40	-1	16,750	-0.01%
2022/05/25	1	49.50	2	49.55	49.50	-1	16,661	-0.01%
2022/05/24	1	49.00	1	50.20	49.00	0	16,638	0.00%
2022/05/23	1	49.30	1	50.40	50.10	0	16,545	0.00%
2022/05/20	4	49.68	3	49.00	48.95	1	16,469	0.01%
2022/05/18	1	50.10	5	49.50	49.45	-4	16,350	-0.02%
2022/05/16	5	48.77	7	49.29	49.45	-2	16,202	-0.01%
2022/05/13	10	48.67	12	49.12	48.75	-2	16,067	-0.01%
2022/05/12	5	47.50	2	47.20	46.35	3	15,880	0.02%
2022/05/11	10	48.79	8	48.88	48.05	2	15,656	0.01%
2022/05/10	4	50.11	5	49.63	49.50	-1	15,557	-0.01%
2022/05/09	4	50.75	5	50.28	50.00	-1	15,465	-0.01%
2022/05/06	0	0.00	1.1	52.48	51.80	-1.1	15,251	-0.01%
2022/05/05	2	52.40	4	52.68	52.40	-2	15,171	-0.01%
2022/05/04	12	52.45	10	52.06	52.60	2	15,094	0.01%
2022/05/03	35	52.53	32	52.34	52.50	3	14,998	0.02%
2022/04/29	18	54.75	6	54.55	54.40	12	14,716	0.08%
2022/04/28	15	57.11	12	56.66	55.60	3	14,435	0.02%
2022/04/27	12	56.75	24	57.04	57.00	-12	13,926	-0.09%
2022/04/26	8	56.65	16	56.39	56.40	-8	13,487	-0.06%
2022/04/25	8	55.15	7	54.77	54.10	1	12,923	0.01%
2022/04/22	8	56.60	5	56.04	56.50	3	12,677	0.02%
2022/04/21	9	56.61	2	56.25	56.30	7	12,534	0.06%
2022/04/20	23	58.25	32	57.63	57.60	-9	12,214	-0.07%
2022/04/19	11	56.81	12	57.21	57.30	-1	11,523	-0.01%
2022/04/18	3	55.57	2	55.30	55.30	1	10,878	0.01%
2022/04/15	25	56.43	25	55.75	55.60	0	10,439	0.00%
2022/04/14	8	55.05	6	54.35	55.50	2	9,471	0.02%
2022/04/13	5	52.40	0	0.00	52.90	5	9,118	0.05%
2022/04/12	0	0.00	2	53.30	52.80	-2	9,096	-0.02%
2022/04/11	19	53.32	14.2	53.71	53.60	4.8	8,999	0.05%
2022/04/08	3	52.70	1.1	52.64	52.90	1.9	8,831	0.02%
2022/04/07	13	52.59	12	52.40	51.60	1	8,700	0.01%
2022/04/06	7	53.53	5	53.80	53.90	2	8,537	0.02%
2022/04/01	3	53.83	5	54.02	54.00	-2	8,419	-0.02%
2022/03/31	47.1	56.15	40	55.18	54.70	7.1	8,231	0.09%
2022/03/30	7	54.11	11	53.85	54.30	-4	7,199	-0.06%
2022/03/29	8	54.39	8.1	53.96	54.00	-0.1	7,173	0.00%
2022/03/28	10	53.44	9	53.70	54.70	1	7,042	0.01%
2022/03/25	7	53.69	11	53.72	53.80	-4	6,846	-0.06%
2022/03/24	16	54.53	52.3	54.19	53.70	-36.3	6,702	-0.54%
2022/03/23	27	54.25	24	54.07	54.70	3	6,272	0.05%
2022/03/22	2	53.85	11	54.10	54.90	-9	5,971	-0.15%
2022/03/21	14.4	53.28	44	53.09	54.10	-29.6	5,535	-0.53%
2022/03/18	10	50.61	7	50.26	50.80	3	4,688	0.06%
2022/03/17	35.2	51.09	5	51.18	51.10	30.2	4,392	0.69%
2022/03/16	7	51.44	17	51.97	51.90	-10	4,011	-0.25%
2022/03/15	57	49.86	47	49.72	49.10	10	3,156	0.32%
2022/03/14	13	47.85	29	48.09	50.10	-16	2,651	-0.60%
2022/03/11	8	45.09	24	45.31	45.55	-16	2,123	-0.75%
2022/03/10	0	0.00	11	44.35	44.45	-11	1,991	-0.55%
2022/03/09	0	0.00	1	41.90	42.25	-1	1,908	-0.05%
2022/03/08	5	41.27	0	0.00	41.50	5	1,950	0.26%
2022/03/07	0	0.00	1	43.10	42.75	-1	1,903	-0.05%
2022/03/04	2	43.73	0	0.00	43.75	2	1,915	0.10%
2022/03/02	0	0.00	1	42.65	42.60	-1	1,946	-0.05%
2022/02/25	2	41.63	0	0.00	41.80	2	1,986	0.10%
2022/02/24	3	41.35	0	0.00	41.20	3	2,028	0.15%
2022/02/23	1	42.00	0	0.00	42.40	1	2,053	0.05%
2022/02/22	2	42.70	0	0.00	42.70	2	2,081	0.10%
2022/02/16	0	0.00	8	42.95	43.00	-8	2,365	-0.34%
2022/02/09	0	0.00	0.1	43.70	44.00	-0.1	2,656	0.00%
2022/02/08	0	0.00	0.5	43.70	43.70	-0.5	2,668	-0.02%
2022/02/07	0	0.00	3	42.90	42.90	-3	2,678	-0.11%
2022/01/26	1.1	41.23	10	42.00	42.00	-8.9	2,682	-0.33%
2022/01/25	4	41.41	0	0.00	41.25	4	2,745	0.15%
2022/01/24	3	41.55	0	0.00	41.85	3	2,822	0.11%
2022/01/21	8	42.65	0	0.00	42.30	8	2,841	0.28%
2022/01/19	1	43.05	0	0.00	43.35	1	2,983	0.03%
2022/01/14	5	43.55	0	0.00	43.50	5	3,482	0.14%
2022/01/13	1	44.00	10	44.15	44.25	-9	4,141	-0.22%
2022/01/12	2	44.65	11	44.58	44.35	-9	4,166	-0.22%
2022/01/10	0	0.00	3	44.75	44.70	-3	4,154	-0.07%
2022/01/07	0	0.00	17	45.08	44.70	-17	4,168	-0.41%
2022/01/06	0	0.00	2	45.50	45.20	-2	4,178	-0.05%
2022/01/05	0	0.00	5	45.73	45.35	-5	4,189	-0.12%
2022/01/04	3	44.70	12	44.80	45.10	-9	4,176	-0.22%
2022/01/03	0	0.00	1	44.80	44.85	-1	4,206	-0.02%
2021/12/30	20	45.25	5	45.25	45.25	15	4,244	0.35%
2021/12/29	0	0.00	3.5	45.46	45.35	-3.5	4,370	-0.08%
2021/12/27	1	44.85	0	0.00	44.95	1	4,438	0.02%
2021/12/24	9	44.89	6	45.13	44.90	3	4,811	0.06%
2021/12/23	13	44.82	0.5	44.95	44.80	12.5	5,005	0.25%
2021/12/22	10	43.74	0	0.00	43.80	10	5,264	0.19%
2021/12/20	4	43.63	0	0.00	43.30	4	5,282	0.08%
2021/12/16	3	43.35	5	43.30	43.05	-2	5,253	-0.04%
2021/12/15	2	43.60	1.5	43.42	43.55	0.5	5,231	0.01%
2021/12/14	11	43.34	1.5	43.55	43.25	9.5	5,238	0.18%
2021/12/13	4	43.48	0	0.00	43.30	4	5,242	0.08%
2021/12/10	2	43.53	0	0.00	43.70	2	5,235	0.04%
2021/12/09	1	44.10	0	0.00	43.75	1	5,229	0.02%
2021/12/08	4	44.53	0	0.00	44.30	4	5,196	0.08%
2021/12/07	5	45.00	0	0.00	45.00	5	5,129	0.10%
2021/12/03	0	0.00	1	45.10	44.95	-1	5,122	-0.02%
2021/12/02	1	45.30	3	45.43	44.80	-2	5,147	-0.04%
2021/12/01	3	45.27	1	45.05	45.15	2	5,170	0.04%
2021/11/29	2	44.00	0	0.00	44.50	2	5,193	0.04%
2021/11/26	1	44.95	0	0.00	44.70	1	5,164	0.02%
2021/11/24	1	45.40	3	45.50	45.75	-2	5,148	-0.04%
2021/11/22	2	45.53	0	0.00	45.55	2	5,109	0.04%
2021/11/19	2	45.13	7	44.86	45.00	-5	5,067	-0.10%
2021/11/18	2	45.15	0	0.00	45.60	2	5,047	0.04%
2021/11/17	1	45.45	6	45.26	45.55	-5	5,015	-0.10%
2021/11/16	3	45.42	9	45.25	45.65	-6	4,981	-0.12%
2021/11/15	0	0.00	2	43.55	43.95	-2	4,853	-0.04%
2021/11/12	7	43.25	0	0.00	43.60	7	4,821	0.15%
2021/11/11	1	43.65	0	0.00	43.25	1	4,783	0.02%
2021/11/09	3	42.55	6.5	42.33	42.55	-3.5	4,734	-0.07%
2021/11/08	1	42.05	3	41.80	42.05	-2	4,663	-0.04%
2021/11/05	0	0.00	1	41.30	41.25	-1	4,663	-0.02%
2021/11/02	10	41.86	0	0.00	41.25	10	4,741	0.21%
2021/11/01	3.5	41.69	1	42.10	42.05	2.5	4,685	0.05%
2021/10/29	1	40.80	1	40.80	41.15	0	4,661	0.00%
2021/10/28	7	41.03	1	41.10	41.10	6	4,626	0.13%
2021/10/27	0	0.00	1	39.45	39.75	-1	4,571	-0.02%
2021/10/26	11	39.54	1	39.55	39.35	10	4,630	0.22%
2021/10/25	7	39.92	6	39.88	40.20	1	4,527	0.02%
2021/10/22	4	41.48	4	41.64	41.50	0	4,748	0.00%
2021/10/21	95	41.41	77	41.36	41.30	18	4,695	0.38%
2021/10/18	4	45.56	3	45.75	45.75	1	4,021	0.02%
2021/10/15	2	45.80	5	45.70	45.75	-3	4,047	-0.07%
2021/10/14	1	45.60	0	0.00	45.40	1	4,070	0.02%
2021/10/13	1	45.90	0	0.00	45.85	1	4,126	0.02%
2021/10/12	1	46.50	0	0.00	46.25	1	4,124	0.02%
2021/10/06	3	47.13	2	47.00	46.50	1	4,154	0.02%
2021/10/05	2	46.20	0	0.00	46.20	2	4,050	0.05%
2021/10/04	3	46.40	3	46.80	46.40	0	4,066	0.00%
2021/10/01	21	47.92	25	48.30	46.50	-4	4,025	-0.10%
2021/09/30	14	48.90	10.1	49.05	48.75	3.9	3,694	0.11%
2021/09/29	1	49.40	12	49.08	48.70	-11	3,488	-0.32%
2021/09/27	0	0.00	1	46.35	46.25	-1	3,191	-0.03%
2021/09/24	2	46.60	6	46.69	46.25	-4	3,263	-0.12%
2021/09/23	0	0.00	1	46.10	46.10	-1	3,285	-0.03%
2021/09/17	0	0.00	5	45.90	45.90	-5	3,451	-0.14%
2021/09/16	5	47.05	0	0.00	46.30	5	3,559	0.14%
2021/09/15	0	0.00	5	45.64	46.05	-5	3,606	-0.14%
2021/09/13	1	45.25	0	0.00	45.45	1	4,211	0.02%
2021/09/08	4	45.10	1	45.25	45.00	3	4,384	0.07%
2021/09/07	2	45.95	0	0.00	46.00	2	4,414	0.05%
2021/09/06	4	48.14	6	47.88	47.85	-2	4,409	-0.05%
2021/09/02	2	48.90	9	48.79	48.50	-7	4,359	-0.16%
2021/09/01	2	49.00	0	0.00	48.95	2	4,394	0.05%
2021/08/31	0	0.00	1	49.00	49.00	-1	4,429	-0.02%
2021/08/30	5	48.50	2	48.45	48.50	3	4,467	0.07%
2021/08/27	0	0.00	2	47.73	47.70	-2	4,510	-0.04%
2021/08/26	1	47.40	2	48.17	47.60	-1	4,563	-0.02%
2021/08/25	0	0.00	0	47.80	47.70	0	4,605	0.00%
2021/08/24	0	0.00	3	47.40	47.35	-3	4,633	-0.06%
2021/08/20	3	45.62	0	0.00	46.00	3	4,715	0.06%
2021/08/18	3	46.65	0	0.00	46.70	3	4,801	0.06%
2021/08/17	1	46.00	1.3	46.30	46.15	-0.3	4,891	-0.01%
2021/08/16	3	46.37	0	0.00	46.45	3	4,928	0.06%
2021/08/13	6	47.40	0	0.00	47.10	6	4,912	0.12%
2021/08/12	2	47.48	0	0.00	47.60	2	4,969	0.04%
2021/08/11	11	47.43	6	47.89	47.35	5	5,088	0.10%
2021/08/10	5	48.55	0	0.00	48.20	5	5,155	0.10%
2021/08/09	5	49.34	0	0.00	49.20	5	5,268	0.09%
2021/08/05	3	50.50	0	0.00	50.60	3	5,546	0.05%
2021/08/04	1	50.60	3	50.80	50.90	-2	5,830	-0.03%
2021/08/03	1	50.10	0	0.00	50.20	1	5,928	0.02%
2021/08/02	3	50.83	0	0.00	50.10	3	5,988	0.05%
2021/07/30	1	49.60	0	0.00	50.50	1	6,044	0.02%
2021/07/29	5	50.05	7	49.96	50.20	-2	6,132	-0.03%
2021/07/28	28	50.86	4	51.35	50.30	24	6,125	0.39%
2021/07/27	0	0.00	1	49.80	51.00	-1	6,037	-0.02%
2021/07/26	0	0.00	1	50.20	49.75	-1	6,042	-0.02%
2021/07/20	1	49.85	1	49.80	49.80	0	6,381	0.00%
2021/07/19	1	50.90	1	50.90	50.80	0	6,457	0.00%
2021/07/13	3	50.57	1.4	50.06	49.70	1.6	7,214	0.02%
2021/07/09	0	0.00	1	49.20	49.10	-1	7,525	-0.01%
2021/07/07	3	50.40	5	49.81	49.90	-2	8,285	-0.02%
2021/07/06	0	0.00	6	50.20	49.90	-6	8,754	-0.07%
2021/07/05	4	49.95	1	50.10	50.40	3	9,480	0.03%
2021/07/02	1	50.30	0	0.00	50.00	1	9,650	0.01%
2021/07/01	0	0.00	1	50.00	50.00	-1	9,895	-0.01%
2021/06/30	1	50.80	0	0.00	50.80	1	10,034	0.01%
2021/06/28	3	51.00	0	0.00	51.00	3	10,209	0.03%
2021/06/25	5	52.46	0	0.00	52.30	5	10,177	0.05%
2021/06/24	0	0.00	4	52.43	52.30	-4	10,163	-0.04%
2021/06/23	10	53.00	13	52.50	53.00	-3	10,154	-0.03%
2021/06/22	2	52.95	2	53.65	53.00	0	10,174	0.00%
2021/06/21	1	49.90	0	0.00	50.20	1	9,833	0.01%
2021/06/18	4	51.35	3	50.70	50.40	1	9,937	0.01%
2021/06/17	1	50.40	0	0.00	51.30	1	10,040	0.01%
2021/06/16	0	0.00	1	50.40	49.95	-1	10,130	-0.01%
2021/06/11	0	0.00	5	49.88	50.00	-5	10,559	-0.05%
2021/06/09	1	49.00	4	48.89	48.70	-3	11,185	-0.03%
2021/06/08	1	49.75	0	0.00	49.40	1	11,737	0.01%
2021/06/07	2	49.65	1	49.75	50.00	1	12,061	0.01%
2021/06/04	0	0.00	1	50.30	50.30	-1	12,105	-0.01%
2021/06/03	1	50.60	5	50.90	50.70	-4	12,176	-0.03%
2021/06/02	1	51.00	8	51.45	51.00	-7	12,397	-0.06%
2021/06/01	0	0.00	2	51.50	51.50	-2	12,559	-0.02%
2021/05/28	0	0.00	13	51.46	51.20	-13	13,746	-0.09%
2021/05/27	11	50.71	4	50.20	51.50	7	13,815	0.05%
2021/05/26	5	50.20	4	50.02	50.40	1	13,869	0.01%
2021/05/25	8	49.66	7	49.45	49.80	1	13,915	0.01%
2021/05/24	2	48.28	1	48.45	48.35	1	14,033	0.01%
2021/05/21	1	48.00	5	47.99	48.10	-4	14,176	-0.03%
2021/05/20	4	48.70	0	0.00	47.55	4	14,394	0.03%
2021/05/19	1	48.60	7	47.91	48.80	-6	14,474	-0.04%
2021/05/18	5	47.02	1	46.40	47.45	4	14,584	0.03%
2021/05/17	4	43.60	0	0.00	44.65	4	14,712	0.03%
2021/05/14	1	48.70	0.5	50.00	47.50	0.5	14,647	0.00%
2021/05/13	3	46.57	0	0.00	47.00	3	14,627	0.02%
2021/05/12	1	46.50	36	45.68	45.75	-35	14,724	-0.24%
2021/05/11	7	49.79	2	50.80	49.20	5	14,627	0.03%
2021/05/10	3	52.47	3	52.33	52.00	0	15,070	0.00%
2021/05/07	9	52.28	6	52.05	52.50	3	15,779	0.02%
2021/05/06	10	52.50	4	50.73	51.70	6	15,779	0.04%
2021/05/05	6	49.57	0	0.00	49.50	6	15,623	0.04%
2021/05/04	5	50.99	17	50.51	49.35	-12	15,716	-0.08%
2021/05/03	2	52.50	6	52.57	52.00	-4	15,725	-0.03%
2021/04/29	4	53.55	4	53.53	53.50	0	15,766	0.00%
2021/04/28	4	53.60	4	54.00	53.50	0	15,790	0.00%
2021/04/27	7	54.43	2	54.80	54.10	5	15,841	0.03%
2021/04/26	2	54.10	10	54.38	54.20	-8	15,879	-0.05%
2021/04/23	7	53.56	5	53.94	53.70	2	16,025	0.01%
2021/04/22	9	55.27	3	55.00	54.10	6	16,084	0.04%
2021/04/21	7	56.69	3	57.20	56.30	4	15,904	0.03%
2021/04/19	9	55.93	1.3	56.28	56.30	7.7	15,798	0.05%
2021/04/16	15	54.88	6	55.78	56.10	9	15,903	0.06%
2021/04/15	3	53.67	0	0.00	53.70	3	15,762	0.02%
2021/04/14	3	53.33	18	53.64	54.10	-15	15,998	-0.09%
2021/04/13	23	57.27	12.2	56.51	55.40	10.8	16,006	0.07%
2021/04/12	9.3	57.35	10	56.90	56.40	-0.7	15,934	0.00%
2021/04/09	12	55.86	92	55.20	57.30	-80	16,319	-0.49%
2021/04/08	8	54.48	11	54.55	54.30	-3	16,049	-0.02%
2021/04/07	89	54.23	7	54.34	54.40	82	16,015	0.51%
2021/04/06	8	53.28	5	53.48	53.40	3	16,165	0.02%
2021/04/01	11.3	52.60	8	52.63	52.70	3.3	16,164	0.02%
2021/03/31	2	53.10	0	0.00	52.80	2	16,177	0.01%
2021/03/30	5	53.30	3	53.40	53.50	2	16,210	0.01%
2021/03/29	5	53.24	1	53.00	53.50	4	16,443	0.02%
2021/03/26	0	0.00	6	52.43	52.60	-6	16,622	-0.04%
2021/03/25	15	51.88	5	52.32	51.80	10	16,865	0.06%
2021/03/24	4	53.28	1	53.50	53.20	3	17,349	0.02%
2021/03/23	13	53.64	6	53.80	53.90	7	17,498	0.04%
2021/03/22	3	53.30	1	53.40	53.20	2	17,696	0.01%
2021/03/19	7	54.14	1	54.10	54.00	6	18,236	0.03%
2021/03/18	27	55.24	24	55.08	55.00	3	18,672	0.02%
2021/03/17	3	54.20	12	53.98	53.80	-9	19,532	-0.05%
2021/03/16	6	55.12	9	55.44	54.70	-3	20,212	-0.01%
2021/03/15	7	55.19	10	55.53	55.10	-3	20,601	-0.01%
2021/03/12	22	54.80	18	54.94	54.60	4	21,284	0.02%
2021/03/11	4	53.15	15	53.74	53.10	-11	21,124	-0.05%
2021/03/10	2	52.00	2	52.30	52.00	0	21,286	0.00%
2021/03/09	3	52.47	12	52.08	51.80	-9	21,847	-0.04%
2021/03/08	12	52.93	10	53.03	51.90	2	21,986	0.01%
2021/03/05	40	51.93	33	51.91	51.40	7	22,218	0.03%
2021/03/04	196	53.60	207	53.44	52.70	-11	22,943	-0.05%	大買/大賣/
2021/03/03	41	53.41	39	53.63	53.90	2	23,991	0.01%
2021/03/02	0	0.00	5	51.08	50.20	-5	24,507	-0.02%
2021/02/26	4	50.30	2	51.10	50.10	2	26,263	0.01%
2021/02/25	7	50.66	18	50.54	50.40	-11	26,622	-0.04%
2021/02/24	6	50.63	0	0.00	50.40	6	26,877	0.02%
2021/02/23	6	51.83	4	51.58	51.70	2	27,023	0.01%
2021/02/22	38	51.03	22	50.13	51.40	16	27,601	0.06%
2021/02/19	4	49.90	5	49.99	50.00	-1	27,761	0.00%
2021/02/18	18	50.09	6	50.28	50.50	12	27,860	0.04%
2021/02/17	4	48.63	8.1	48.68	49.30	-4.1	27,884	-0.01%
2021/02/05	5	47.43	3	47.78	47.55	2	27,902	0.01%
2021/02/04	6	47.40	1	48.20	47.45	5	28,067	0.02%
2021/02/03	21	47.45	5	47.79	47.20	16	28,193	0.06%
2021/02/02	6	47.16	2	46.88	46.70	4	28,299	0.01%
2021/02/01	81	46.31	72	46.30	46.75	9	28,457	0.03%
2021/01/29	5	48.59	16	49.53	47.90	-11	28,128	-0.04%
2021/01/28	1	47.18	0	0.00	46.55	1	28,220	0.00%
2021/01/27	1	47.45	1	47.25	47.70	0	28,560	0.00%
2021/01/26	4	47.69	4	47.89	47.15	0	29,167	0.00%
2021/01/25	0	0.00	6	47.69	48.10	-6	29,673	-0.02%
2021/01/22	2	46.13	2	46.38	46.45	0	30,115	0.00%
2021/01/21	3	45.32	2	45.65	45.40	1	30,797	0.00%
2021/01/20	3	46.52	2	45.90	45.30	1	32,476	0.00%
2021/01/19	4	47.46	1	48.10	47.55	3	32,656	0.01%
2021/01/18	2	47.08	18	44.95	47.65	-16	33,008	-0.05%
2021/01/15	4	47.00	2	47.50	47.05	2	33,369	0.01%
2021/01/14	0	0.00	5	48.07	48.10	-5	33,472	-0.01%
2021/01/13	1	48.20	0.6	48.20	48.20	0.4	33,635	0.00%
2021/01/12	8	49.31	0	0.00	48.25	8	33,857	0.02%
2021/01/11	30	49.35	3	49.30	49.45	27	34,026	0.08%
2021/01/08	2	47.98	4	47.93	48.20	-2	34,121	-0.01%
2021/01/07	12	48.32	5	48.49	47.75	7	34,457	0.02%
2021/01/06	3	47.90	0	0.00	47.10	3	35,051	0.01%
2021/01/05	4	49.03	0	0.00	48.65	4	35,154	0.01%
2021/01/04	22	50.01	17	49.32	49.10	5	35,607	0.01%
2020/12/31	12	53.95	2	54.30	53.60	10	35,064	0.03%
2020/12/30	1	56.30	6	55.80	56.20	-5	34,948	-0.01%
2020/12/29	4	56.75	7	56.09	55.90	-3	35,653	-0.01%
2020/12/28	6	55.20	5	55.28	55.20	1	35,848	0.00%
2020/12/25	2	54.30	2	55.05	54.60	0	36,510	0.00%
2020/12/24	8	54.96	6	55.02	54.70	2	36,688	0.01%
2020/12/23	11	54.14	12	54.02	54.30	-1	36,828	0.00%
2020/12/22	5	53.08	2	55.65	53.10	3	37,382	0.01%
2020/12/21	10	55.53	13	55.42	55.50	-3	37,567	-0.01%
2020/12/18	29	55.48	31	55.16	55.80	-2	38,202	-0.01%
2020/12/17	9	52.96	5	53.10	53.00	4	38,116	0.01%
2020/12/16	9	53.64	12	53.41	54.20	-3	38,160	-0.01%
2020/12/15	22	52.44	3	53.00	51.80	19	38,056	0.05%
2020/12/14	6	55.33	1	54.90	55.60	5	37,801	0.01%
2020/12/11	70	56.51	61	56.69	55.80	9	37,521	0.02%
2020/12/10	24	63.08	18	62.89	61.70	6	36,688	0.02%
2020/12/09	2	63.00	2	62.80	63.30	0	36,539	0.00%
2020/12/08	35	59.72	44	60.29	61.50	-9	37,342	-0.02%
2020/12/07	5	57.92	2	58.50	58.20	3	37,134	0.01%
2020/12/04	5	57.32	14.2	57.07	57.30	-9.2	37,103	-0.02%
2020/12/03	5	57.84	3	59.07	58.30	2	37,234	0.01%
2020/12/02	0	0.00	4	57.90	57.40	-4	37,364	-0.01%
2020/12/01	2	57.90	1	59.60	58.00	1	38,275	0.00%
2020/11/30	21	57.75	17	58.04	58.50	4	38,300	0.01%
2020/11/27	97	58.11	138	58.26	56.70	-41	37,928	-0.11%	大賣/
2020/11/26	16	55.96	5	56.18	55.60	11	37,034	0.03%
2020/11/25	23	53.75	152	53.07	56.10	-129	36,177	-0.36%	大賣/鉅額交易
2020/11/24	50	51.10	14	51.65	51.00	36	34,519	0.10%
2020/11/23	2	49.70	11	49.95	50.90	-9	34,095	-0.03%
2020/11/20	1	49.60	2	49.75	49.65	-1	33,763	0.00%
2020/11/19	52	50.50	25.2	51.02	50.30	26.8	33,458	0.08%
2020/11/18	16	49.77	14	49.05	49.75	2	32,719	0.01%
2020/11/17	40	47.87	35	47.94	47.65	5	32,390	0.02%
2020/11/16	6	48.02	4.5	47.73	47.55	1.5	32,271	0.00%
2020/11/13	7	47.72	13	47.94	48.55	-6	32,114	-0.02%
2020/11/12	4	47.75	4	47.73	47.20	0	32,031	0.00%
2020/11/11	8	49.03	1	48.65	48.65	7	32,081	0.02%
2020/11/10	10	48.11	9	48.46	48.80	1	32,097	0.00%
2020/11/09	3	50.57	4	50.14	49.85	-1	31,720	0.00%
2020/11/06	3	49.95	34	49.84	50.00	-31	31,373	-0.10%
2020/11/05	90	50.50	76	49.76	50.20	14	31,123	0.04%
2020/11/04	4	48.95	5.8	49.43	49.00	-1.8	30,304	-0.01%
2020/11/03	28	49.74	26	50.07	49.60	2	29,905	0.01%
2020/11/02	74	48.86	78	49.00	49.05	-4	29,259	-0.01%
2020/10/30	80	50.02	46.8	50.32	48.15	33.3	28,635	0.12%
2020/10/29	49	52.06	55	52.21	51.90	-6	27,928	-0.02%
2020/10/28	57	52.34	97	52.11	53.00	-40	27,143	-0.15%
2020/10/27	7	49.06	6	49.54	48.75	1	25,399	0.00%
2020/10/26	25	49.06	22	49.38	49.45	3	25,117	0.01%
2020/10/23	22	48.49	15	48.09	49.00	7	24,608	0.03%
2020/10/22	12	45.94	15	46.15	47.00	-3	24,019	-0.01%
2020/10/21	1	46.20	10	46.13	46.10	-9	23,783	-0.04%
2020/10/20	19	45.94	17	46.40	45.90	2	23,587	0.01%
2020/10/19	29	47.94	28	47.44	47.25	1	23,359	0.00%
2020/10/16	22	48.30	4.7	48.29	47.40	17.3	23,270	0.07%
2020/10/15	38	49.56	15	49.59	49.30	23	22,868	0.10%
2020/10/14	65	50.77	51	51.18	50.70	14	22,361	0.06%
2020/10/13	16	48.56	18	49.12	49.40	-2	21,443	-0.01%
2020/10/12	26	48.53	31	48.82	49.40	-5	20,980	-0.02%
2020/10/08	17	47.06	16	47.06	47.00	1	20,214	0.00%
2020/10/07	12	46.60	6	46.58	46.55	6	19,873	0.03%
2020/10/06	30.5	46.50	26	46.76	46.90	4.5	19,520	0.02%
2020/10/05	74	45.24	90	43.69	45.60	-16	18,668	-0.09%
2020/09/30	172	43.48	167	43.48	42.70	5	18,081	0.03%	大買/大賣/
2020/09/29	14	42.18	2	41.68	41.65	12	17,218	0.07%
2020/09/28	60	42.99	59	42.35	43.10	1	16,997	0.01%
2020/09/25	52.6	43.32	43	43.23	42.65	9.6	16,664	0.06%
2020/09/24	115	46.08	114	46.14	44.75	1	15,808	0.01%	大買/大賣/
2020/09/23	60	46.25	34	45.50	47.10	26	15,373	0.17%
2020/09/22	8	49.25	24	48.55	48.40	-16	14,434	-0.11%
2020/09/21	2	51.50	4	51.70	51.50	-2	13,840	-0.01%
2020/09/18	2	51.25	5	51.88	51.20	-3	13,532	-0.02%
2020/09/17	14	51.63	9	52.51	51.30	5	13,284	0.04%
2020/09/16	9	51.28	6	51.22	51.60	3	12,833	0.02%
2020/09/15	16	51.53	11	51.51	52.00	5	12,553	0.04%
2020/09/14	29	51.09	27	51.74	51.50	2	12,216	0.02%
2020/09/11	157	56.13	151	56.46	52.40	6	11,514	0.05%	大買/大賣/
2020/09/10	533	51.92	550.8	51.88	53.40	-17.8	10,049	-0.18%	大買/大賣/
2020/09/09	12	50.02	5	49.86	49.75	7	9,160	0.08%
2020/09/08	12	49.00	1	49.40	48.50	11	8,760	0.13%
2020/09/07	40	48.93	51	49.44	51.00	-11	8,130	-0.14%
2020/09/04	39	45.65	18.5	45.26	46.60	20.5	7,381	0.28%
2020/09/03	5.5	43.27	12	43.37	44.30	-6.5	6,205	-0.10%
2020/09/02	9	40.39	9	40.61	42.15	0	5,672	0.00%
2020/09/01	40	39.37	22.9	39.31	39.95	17.1	5,137	0.33%
2020/08/31	5	34.78	1	35.70	37.60	4	4,513	0.09%
2020/08/28	0	0.00	10	34.13	34.55	-10	4,125	-0.24%
2020/08/27	5	33.15	5	33.05	33.00	0	3,918	0.00%
2020/08/25	7	32.84	0	0.00	32.75	7	3,897	0.18%
2020/08/21	1	33.10	11	33.21	32.75	-10	4,006	-0.25%
2020/08/20	6.1	32.15	2.1	33.25	32.65	4	3,967	0.10%
2020/08/19	2.3	34.92	0	0.00	34.25	2.3	3,841	0.06%
2020/08/17	5	34.50	39	32.54	34.50	-34	3,596	-0.95%
2020/08/14	30	31.20	0	0.00	31.40	30	3,273	0.92%
2020/08/12	0	0.00	6.8	31.00	31.25	-6.8	3,091	-0.22%
2020/08/11	0	0.00	1	31.35	31.10	-1	3,108	-0.03%
2020/08/10	1.2	31.07	0	0.00	31.10	1.2	3,180	0.04%
2020/08/04	0	0.00	3	31.05	30.90	-3	3,392	-0.09%
2020/08/03	0	0.00	1	30.90	30.90	-1	3,406	-0.03%
2020/07/30	1	30.60	0	0.00	30.45	1	3,316	0.03%
2020/07/27	0	0.00	1	30.05	29.65	-1	3,272	-0.03%
2020/07/24	5	30.50	2	31.20	30.35	3	3,252	0.09%
2020/07/23	0	0.00	5	31.40	31.55	-5	3,207	-0.16%
2020/07/22	10	29.65	18	29.88	30.75	-8	3,084	-0.26%
2020/07/15	10	28.69	3	30.00	28.90	7	2,787	0.25%
2020/07/14	1	28.40	0	0.00	28.70	1	2,724	0.04%
2020/07/13	2	28.90	0	0.00	29.00	2	2,715	0.07%
2020/07/10	0	0.00	1	29.20	28.90	-1	2,733	-0.04%
2020/07/09	1	29.25	0	0.00	28.90	1	2,707	0.04%
2020/07/07	0	0.00	1	28.90	28.50	-1	2,705	-0.04%
2020/07/03	0	0.00	1	27.95	28.05	-1	2,658	-0.04%
2020/06/24	1	27.60	0	0.00	27.60	1	2,711	0.04%
2020/06/23	0	0.00	2	27.75	27.55	-2	2,745	-0.07%
2020/06/18	1.1	27.64	1	27.50	27.65	0.1	2,775	0.00%
2020/06/16	2	27.70	2	27.60	27.70	0	2,814	0.00%
2020/06/15	2	27.40	0	0.00	27.40	2	2,895	0.07%
2020/06/11	0	0.00	1	27.75	28.20	-1	2,896	-0.03%
2020/06/09	1	28.95	0	0.00	29.00	1	2,968	0.03%
2020/06/08	1	29.50	0	0.00	29.05	1	3,081	0.03%
2020/06/05	1	28.30	2	29.18	29.20	-1	3,054	-0.03%
2020/06/04	1	28.20	0	0.00	28.30	1	3,067	0.03%
2020/06/02	1	28.50	1	28.10	28.15	0	3,074	0.00%
2020/06/01	0	0.00	1.8	28.56	28.65	-1.8	3,033	-0.06%
2020/05/29	0	0.00	4	29.20	28.50	-4	3,015	-0.13%
2020/05/28	2	28.75	2	28.90	29.20	0	2,941	0.00%
2020/05/27	0	0.00	1.5	28.03	28.00	-1.5	2,845	-0.05%
2020/05/20	0	0.00	5	27.80	27.60	-5	2,918	-0.17%
2020/05/19	2	27.70	5	27.71	27.70	-3	2,894	-0.10%
2020/05/18	5	27.70	0	0.00	27.55	5	2,857	0.17%
2020/05/14	0	0.00	1	27.60	27.50	-1	2,833	-0.04%
2020/05/13	0	0.00	100	26.70	27.50	-100	2,818	-3.55%
2020/05/11	0	0.00	1	26.65	27.20	-1	2,698	-0.04%
2020/05/08	0.1	25.85	0	0.00	26.00	0.1	2,614	0.01%
2020/05/07	1	25.15	0	0.00	25.20	1	2,612	0.04%
2020/05/05	2	25.35	2	25.50	25.35	0	2,800	0.00%
2020/05/04	1	24.90	1	24.85	24.85	0	2,837	0.00%
2020/04/20	0.2	24.45	0	0.00	24.50	0.2	3,495	0.00%
2020/04/16	1	24.00	0	0.00	24.30	1	3,575	0.03%
2020/04/15	2	24.05	0	0.00	24.40	2	3,667	0.05%
2020/04/14	2	23.70	0	0.00	23.80	2	3,675	0.05%
2020/04/13	1	23.45	0	0.00	23.55	1	3,712	0.03%
2020/04/09	1	23.35	0	0.00	23.25	1	3,793	0.03%
2020/04/07	1	23.00	0	0.00	23.15	1	4,070	0.02%
2020/04/06	0	0.00	2	22.20	22.25	-2	4,032	-0.05%
2020/03/31	0	0.00	1	22.30	22.35	-1	4,018	-0.02%
2020/03/27	3	22.25	6	21.77	21.80	-3	4,025	-0.07%
2020/03/26	1	21.70	4	21.80	21.80	-3	4,016	-0.07%
2020/03/25	1	22.10	4	21.94	21.85	-3	3,996	-0.08%
2020/03/23	1	19.90	1	20.30	20.70	0	3,969	0.00%
2020/03/20	2	20.98	1	21.00	20.70	1	3,963	0.03%
2020/03/19	1	20.55	12	19.84	19.70	-11	3,930	-0.28%
2020/03/18	1	22.00	0	0.00	21.85	1	3,853	0.03%
2020/03/17	2	21.60	0	0.00	21.70	2	3,843	0.05%
2020/03/16	5	22.10	0	0.00	22.20	5	3,825	0.13%
2020/03/13	8	21.83	0	0.00	22.35	8	3,768	0.21%
2020/03/12	17	23.51	2	23.65	23.45	15	3,674	0.41%
2020/03/10	9	24.60	8	24.50	25.00	1	3,530	0.03%
2020/03/09	4	25.68	0	0.00	25.05	4	3,467	0.12%
2020/03/06	25	26.12	0	0.00	26.05	25	3,436	0.73%
2020/03/04	3	25.93	0	0.00	26.10	3	3,463	0.09%
2020/03/03	1	26.30	0	0.00	26.35	1	3,466	0.03%
2020/02/27	3	26.00	1	26.15	26.00	2	3,421	0.06%
2020/02/25	1	26.40	1	26.45	26.30	0	3,311	0.00%
2020/02/24	5	26.85	1	26.90	26.75	4	3,251	0.12%
2020/02/21	0	0.00	1	27.35	27.30	-1	3,226	-0.03%
2020/02/19	8	27.14	2	27.45	27.50	6	3,185	0.19%
2020/02/18	5	27.25	0	0.00	27.40	5	3,155	0.16%
2020/02/14	16	27.16	0	0.00	27.45	16	3,146	0.51%
2020/02/13	2	27.95	1	27.90	27.55	1	3,075	0.03%
2020/02/12	1	27.95	0	0.00	28.05	1	3,030	0.03%
2020/02/11	30.1	28.05	1	28.20	28.05	29.1	2,997	0.97%
2020/02/06	1	29.20	5	28.70	28.70	-4	2,842	-0.14%
2020/01/31	1	27.45	0	0.00	27.05	1	2,446	0.04%
2020/01/30	2	27.08	0	0.00	26.45	2	2,344	0.09%
2020/01/20	3	27.53	3	27.73	27.75	0	2,227	0.00%
2020/01/17	2	27.15	0	0.00	27.15	2	2,170	0.09%
2020/01/16	6	27.89	16	28.60	27.85	-10	2,020	-0.49%
2020/01/09	0	0.00	4	25.95	26.45	-4	1,620	-0.25%
2020/01/08	0	0.00	1	25.15	25.15	-1	1,500	-0.07%
2020/01/06	0	0.00	2	25.25	25.20	-2	1,388	-0.14%
2020/01/02	1	25.40	1	25.20	25.55	0	1,251	0.00%
2019/12/31	22	24.13	66	24.53	24.30	-44	1,110	-3.96%
2019/12/26	20	22.80	0	0.00	22.75	20	891	2.24%
2019/12/25	0	0.00	10	22.80	22.70	-10	884	-1.13%
2019/12/16	5	21.75	0	0.00	21.65	5	726	0.69%
2019/12/13	20	21.75	5	21.70	21.70	15	721	2.08%
2019/12/12	1	21.40	0	0.00	21.55	1	697	0.14%
2019/12/11	1	21.35	0	0.00	21.30	1	675	0.15%
2019/12/05	1	21.30	0	0.00	21.35	1	682	0.15%
2019/11/29	0	0.00	1	21.70	21.70	-1	628	-0.16%
2019/11/28	0	0.00	11	21.70	21.70	-11	601	-1.83%
2019/11/27	4	21.65	0	0.00	21.70	4	589	0.68%
2019/11/25	3	21.35	0	0.00	21.40	3	595	0.50%
2019/11/21	0	0.00	1	21.30	21.30	-1	642	-0.16%
2019/11/15	0	0.00	60	21.33	21.25	-60	636	-9.43%
2019/11/14	0	0.00	1	21.35	21.35	-1	623	-0.16%
2019/11/13	50	20.70	1	20.85	20.85	49	568	8.62%
2019/11/01	1	20.30	0	0.00	20.40	1	539	0.19%
2019/10/25	0	0.00	50	20.30	20.35	-50	577	-8.66%
2019/10/23	50	20.20	0	0.00	20.35	50	580	8.61%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/10/01	1	20.25	0	0.00	20.25	1	593	0.17%
2019/09/27	2	20.20	0	0.00	20.20	2	591	0.34%
2019/09/18	3	20.28	0	0.00	20.35	3	660	0.45%
2019/09/09	1	20.50	0	0.00	20.50	1	679	0.15%
2019/08/26	1	20.80	0	0.00	20.90	1	651	0.15%
2019/08/06	1	20.80	0	0.00	20.90	1	817	0.12%
2019/08/02	1	20.80	1	20.85	20.80	0	864	0.00%
2019/07/31	0	0.00	2	21.00	21.05	-2	894	-0.22%
2019/07/29	1	21.05	0	0.00	21.05	1	906	0.11%
2019/07/24	1	20.95	0	0.00	20.95	1	907	0.11%
2019/07/22	1	21.00	0	0.00	21.00	1	915	0.11%
2019/07/19	0	0.00	20	21.00	21.10	-20	914	-2.19%
2019/07/02	0	0.00	20	21.20	21.20	-20	950	-2.10%
2019/06/28	8	21.25	0	0.00	21.20	8	937	0.85%
2019/06/27	15	21.25	0	0.00	21.35	15	932	1.61%
2019/06/25	10	21.40	0	0.00	21.35	10	923	1.08%
2019/06/21	0	0.00	1	21.10	21.15	-1	913	-0.11%
2019/06/19	1	20.90	0	0.00	21.10	1	909	0.11%
2019/06/12	0	0.00	1	20.95	20.95	-1	894	-0.11%
2019/06/04	1	20.80	0	0.00	20.85	1	870	0.11%
2019/06/03	1	20.70	0	0.00	20.85	1	873	0.11%
2019/05/23	10	20.80	0	0.00	20.65	10	799	1.25%
2019/05/20	2	20.80	0	0.00	21.05	2	781	0.26%
2019/05/17	0	0.00	2	21.10	21.15	-2	749	-0.27%
2019/05/15	5	21.00	0	0.00	21.00	5	703	0.71%
2019/05/14	1	20.85	0	0.00	21.20	1	687	0.15%
2019/05/13	0	0.00	1	21.30	21.25	-1	668	-0.15%
2019/05/09	1	21.10	2	21.13	21.15	-1	611	-0.16%
2019/05/08	10	20.85	0	0.00	20.80	10	555	1.80%
2019/05/06	5	20.75	0	0.00	20.80	5	549	0.91%
2019/04/29	5	20.70	0	0.00	20.70	5	516	0.97%
2019/04/26	0	0.00	210	20.80	20.80	-210	513	-40.93%	大賣/鉅額交易
2019/04/25	0	0.00	3	20.95	20.95	-3	499	-0.60%
2019/04/24	0	0.00	1	20.90	21.00	-1	497	-0.20%
2019/04/08	0	0.00	1.6	20.71	20.70	-1.6	399	-0.41%
2019/04/03	0	0.00	2	20.65	20.65	-2	394	-0.51%
2019/03/28	0	0.00	0.6	20.40	20.50	-0.6	401	-0.16%
2019/03/25	0	0.00	2	20.30	20.30	-2	403	-0.50%
2019/03/22	2	20.40	0	0.00	20.40	2	402	0.50%
2019/03/18	0	0.00	2	20.25	20.30	-2	391	-0.51%
2019/03/15	1	20.30	0	0.00	20.20	1	395	0.25%
2019/03/13	0.1	20.30	0	0.00	20.40	0.1	397	0.03%
2019/03/06	2	20.35	0	0.00	20.45	2	423	0.47%
2018/12/25	2	19.00	0	0.00	19.05	2	892	0.22%
2018/12/21	0	0.00	1	19.35	19.40	-1	880	-0.11%
2018/12/03	1	20.30	0	0.00	20.30	1	945	0.11%
2018/11/26	4	20.25	2	20.25	20.20	2	939	0.21%
2018/11/15	0	0.00	1	20.50	20.30	-1	1,051	-0.10%
2018/11/13	0	0.00	1	20.60	20.50	-1	1,038	-0.10%
2018/11/05	1	20.30	0	0.00	20.30	1	1,058	0.09%
2018/10/25	0	0.00	3	20.00	20.00	-3	1,059	-0.28%
2018/10/05	0	0.00	4	21.40	21.10	-4	1,073	-0.37%
2018/10/04	7	21.62	11	21.65	21.65	-4	1,037	-0.39%
2018/10/03	0	0.00	1	21.00	21.00	-1	961	-0.10%
2018/09/25	0	0.00	50	20.75	20.85	-50	1,066	-4.69%
2018/09/21	1	20.65	1.1	20.79	20.70	-0.1	1,046	-0.01%
2018/09/19	0	0.00	2	20.60	20.50	-2	1,017	-0.20%
2018/08/28	0	0.00	1	21.40	21.40	-1	1,159	-0.09%
2018/08/10	0	0.00	80	21.27	21.30	-80	1,191	-6.72%
2018/08/03	0	0.00	2	21.35	21.45	-2	1,280	-0.16%
2018/07/25	0	0.00	3	21.75	21.70	-3	1,311	-0.23%
2018/07/23	2	21.70	0	0.00	21.70	2	1,310	0.15%
2018/07/17	0	0.00	4	21.46	21.35	-4	1,313	-0.30%
2018/07/12	1	20.85	0	0.00	21.05	1	1,399	0.07%
2018/07/06	1	20.25	0	0.00	20.30	1	1,402	0.07%
2018/07/04	30	20.55	0	0.00	20.55	30	1,634	1.84%
2018/06/29	20	20.90	0	0.00	21.00	20	2,173	0.92%
2018/06/28	0	0.00	3	20.90	20.85	-3	2,229	-0.13%
2018/06/27	3	20.85	0	0.00	20.70	3	2,499	0.12%
2018/06/15	2	20.88	0	0.00	20.85	2	2,608	0.08%
2018/06/14	1	21.35	0	0.00	21.20	1	2,592	0.04%
2018/06/13	3	20.85	3	21.05	21.20	0	2,530	0.00%
2018/06/12	0	0.00	2	20.80	20.75	-2	2,504	-0.08%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/05/31	0	0.00	5	20.85	20.90	-5	2,469	-0.20%
2018/05/30	20	20.95	0	0.00	20.75	20	2,468	0.81%
2018/05/25	10	21.20	0	0.00	21.05	10	2,449	0.41%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/16	0	0.00	4	21.20	21.10	-4	2,422	-0.17%
2018/05/15	2	21.70	0	0.00	21.50	2	2,416	0.08%
2018/05/14	1	21.00	0	0.00	20.95	1	2,424	0.04%
2018/05/10	0	0.00	1	20.80	20.90	-1	2,389	-0.04%
2018/05/04	0	0.00	3	20.80	20.80	-3	2,406	-0.12%
2018/05/02	2	21.00	2	21.00	21.00	0	2,425	0.00%
2018/04/30	3	21.35	0	0.00	21.45	3	2,411	0.12%
2018/04/26	3	21.45	1	21.50	21.30	2	2,431	0.08%
2018/04/25	3	21.60	0	0.00	21.55	3	2,426	0.12%
2018/04/24	1	21.50	1	21.65	21.65	0	2,429	0.00%
2018/04/20	2	22.85	2	22.65	22.40	0	2,436	0.00%
2018/04/19	2	22.65	0	0.00	22.25	2	2,363	0.08%
2018/04/16	2	22.60	0	0.00	22.55	2	2,358	0.08%
2018/04/13	2	22.50	0	0.00	22.40	2	2,328	0.09%
2018/04/12	1	22.75	11	22.97	22.85	-10	2,309	-0.43%
2018/04/11	3	23.45	0	0.00	23.30	3	2,292	0.13%
2018/04/10	1	22.80	3	23.88	22.80	-2	2,251	-0.09%
2018/04/09	14	23.98	15	24.10	24.40	-1	2,110	-0.05%
2018/04/03	4	22.21	61	22.34	22.70	-57	1,772	-3.22%
2018/03/31	0	0.00	2	21.95	22.00	-2	1,676	-0.12%
2018/03/30	12	22.49	18	22.67	22.00	-6	1,650	-0.36%
2018/03/29	10	21.65	0	0.00	21.60	10	1,451	0.69%
2018/03/21	2	20.60	0	0.00	20.45	2	1,892	0.11%
2018/03/12	0	0.00	3	20.20	20.30	-3	2,028	-0.15%
2018/02/12	0	0.00	3	20.00	19.95	-3	2,850	-0.11%
2018/02/09	4	19.74	3	19.85	20.05	1	2,838	0.04%
2018/02/08	1	20.10	0	0.00	20.05	1	2,834	0.04%
2018/02/06	4	19.63	5	20.35	19.80	-1	2,837	-0.04%
2018/01/31	5	21.00	0	0.00	21.10	5	2,960	0.17%
2018/01/29	12	21.60	0	0.00	21.55	12	2,975	0.40%
2018/01/26	5	21.65	0	0.00	21.65	5	2,992	0.17%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/18	40	22.38	0	0.00	22.10	40	3,056	1.31%
2018/01/17	1	22.40	0	0.00	22.40	1	3,080	0.03%
2018/01/11	30	21.60	0	0.00	21.75	30	3,218	0.93%
2018/01/10	51	22.25	2	22.00	21.90	49	3,220	1.52%
2018/01/09	11	22.22	10	22.25	22.25	1	3,212	0.03%
2018/01/05	0	0.00	1	22.35	22.45	-1	3,405	-0.03%
2018/01/04	0	0.00	20	22.45	22.40	-20	3,402	-0.59%
2018/01/03	10	22.70	10	22.45	22.45	0	3,390	0.00%
2018/01/02	7	22.40	0	0.00	22.60	7	3,400	0.21%