中興電 (1513)-凱基-天母券商分點個股進出

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
164.0
漲跌
▼3.0
漲幅
-1.80%
成交量
5,717張
產業
上市電機機械類股▲0.54%
1274人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中興電 (1513)籌碼相關－凱基-天母券商分點個股進出

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-天母券商分點個股進出
凱基-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	0.1	169.53	167.00	-0.1	41,361	0.00%
2024/05/29	0	0.00	2	168.51	168.50	-2	42,364	0.00%
2024/05/28	2	168.75	201	168.50	168.50	-199	43,941	-0.45%	大賣/鉅額交易
2024/05/27	24	168.56	38	166.37	168.50	-14	45,219	-0.03%
2024/05/24	17	162.97	0	0.00	163.50	17	46,682	0.04%
2024/05/23	201	163.00	4.8	161.71	162.00	196.2	48,301	0.41%	大買/鉅額交易
2024/05/22	1.4	165.64	1	167.00	165.00	0.4	49,386	0.00%
2024/05/20	1	169.00	1	169.50	169.50	0	50,543	0.00%
2024/05/16	2	171.50	0	0.00	169.00	2	51,868	0.00%
2024/05/15	0.1	169.50	0	0.00	168.00	0.1	52,426	0.00%
2024/05/14	3	169.33	2.1	168.00	167.00	0.9	52,511	0.00%
2024/05/13	2.1	170.24	5.1	169.49	167.50	-3	52,430	-0.01%
2024/05/09	1	180.00	1	180.50	179.50	0	52,796	0.00%
2024/05/08	31.2	185.64	25	184.90	184.00	6.2	52,697	0.01%
2024/05/07	0.5	180.00	2	178.00	180.00	-1.5	52,419	0.00%
2024/05/03	2	177.75	1	178.00	178.50	1	52,072	0.00%
2024/05/02	2.1	184.73	8.1	184.75	181.50	-6	51,753	-0.01%
2024/04/30	1	185.00	0	183.38	184.00	1	51,643	0.00%
2024/04/29	1	186.50	0	187.33	186.00	1	51,533	0.00%
2024/04/26	0	0.00	3	191.33	188.50	-3	51,334	-0.01%
2024/04/25	1	192.50	0	0.00	191.00	1	51,103	0.00%
2024/04/24	6	192.17	15	193.83	194.50	-9	50,876	-0.02%
2024/04/23	54	188.77	133	189.38	188.50	-79	50,409	-0.16%	大賣/
2024/04/22	108.5	192.91	178	189.37	185.00	-69.5	49,867	-0.14%	大買/大賣/
2024/04/19	123.2	198.22	107.4	200.72	197.50	15.8	49,722	0.03%	大買/大賣/
2024/04/18	284	208.87	136.1	209.21	203.50	147.9	48,651	0.30%	大買/大賣/鉅額交易
2024/04/17	17	207.06	140.1	196.58	209.50	-123	47,241	-0.26%	大賣/鉅額交易
2024/04/16	220	191.98	188.1	193.63	190.50	31.9	46,063	0.07%	大買/大賣/
2024/04/15	176.2	208.78	81.1	202.96	203.00	95.1	45,031	0.21%	大買/
2024/04/12	45.1	203.98	46.2	203.23	212.00	-1.1	43,106	0.00%
2024/04/11	53.2	192.00	48.1	190.33	193.00	5.1	41,192	0.01%
2024/04/10	16.4	184.01	15	182.17	183.00	1.4	39,715	0.00%
2024/04/09	0	0.00	1	186.49	185.00	-1	38,905	0.00%
2024/04/08	3	181.67	4	181.50	182.00	-1	37,888	0.00%
2024/04/03	0	0.00	0	179.25	178.50	0	37,537	0.00%
2024/04/02	1.2	177.08	0	0.00	178.50	1.2	37,896	0.00%
2024/04/01	0	0.00	3	181.50	177.50	-3	37,647	-0.01%
2024/03/29	2	175.50	22	179.02	179.50	-20	37,363	-0.05%
2024/03/28	26	178.67	7	178.44	177.00	19	37,041	0.05%
2024/03/27	7	178.50	2	180.76	176.00	5	36,624	0.01%
2024/03/26	15	193.08	18	194.06	187.00	-3	35,782	-0.01%
2024/03/25	11	187.27	22.5	182.03	185.00	-11.5	34,312	-0.03%
2024/03/22	12	178.13	8	183.69	177.50	4	33,672	0.01%
2024/03/21	10	182.85	87.1	180.81	181.50	-77.1	33,132	-0.23%
2024/03/20	88	177.21	43	181.33	177.00	45	32,525	0.14%
2024/03/19	61.1	181.26	38	181.84	180.00	23	32,176	0.07%
2024/03/18	59.1	177.10	105	175.56	178.50	-46	31,332	-0.15%	大賣/
2024/03/15	112	170.01	134	171.91	169.50	-22	30,161	-0.07%	大買/大賣/
2024/03/14	135	170.31	147	174.02	173.00	-12	29,428	-0.04%	大買/大賣/
2024/03/13	151	174.46	106	175.31	173.50	45	28,573	0.16%	大買/大賣/
2024/03/12	96	169.13	202.1	167.33	170.00	-106.1	27,673	-0.38%	大賣/鉅額交易
2024/03/11	28	162.84	320	163.49	164.50	-292	27,174	-1.07%	大賣/鉅額交易
2024/03/08	160.4	163.06	22	168.45	161.50	138.4	27,954	0.50%	大買/鉅額交易
2024/03/07	53.1	169.24	43	170.52	171.00	10.1	27,655	0.04%
2024/03/06	312	171.31	172.1	171.27	174.00	139.9	27,315	0.51%	大買/大賣/鉅額交易
2024/03/05	186	168.21	172	172.67	169.00	14	26,916	0.05%	大買/大賣/
2024/03/04	96	167.69	58	169.00	167.00	38	26,085	0.15%
2024/03/01	126	172.17	43.1	175.15	171.00	83	25,637	0.32%	大買/
2024/02/29	107	165.39	85	167.44	171.00	22	25,071	0.09%	大買/
2024/02/27	39	155.31	54	157.56	155.50	-15	24,554	-0.06%
2024/02/26	87.2	152.81	154	152.83	153.00	-66.8	23,116	-0.29%	大賣/
2024/02/23	102	143.63	27	143.91	143.00	75	21,278	0.35%	大買/
2024/02/22	12	133.63	7	134.14	133.50	5	20,025	0.02%
2024/02/21	6	133.42	2	133.25	132.50	4	19,435	0.02%
2024/02/20	3	126.67	0.3	127.54	128.00	2.7	18,717	0.01%
2024/02/19	9	132.22	6	132.66	129.50	3	18,222	0.02%
2024/02/16	2.2	126.09	7	126.36	129.00	-4.8	17,327	-0.03%
2024/02/15	1	119.50	3	120.33	120.50	-2	16,675	-0.01%
2024/02/05	1	123.00	0	0.00	122.50	1	16,458	0.01%
2024/02/02	6	127.42	4	127.63	124.50	2	16,382	0.01%
2024/02/01	2	123.00	1	121.00	126.00	1	15,842	0.01%
2024/01/25	1	118.50	1	119.50	118.00	0	15,376	0.00%
2024/01/23	0	0.00	1	121.50	120.50	-1	15,353	-0.01%
2024/01/22	0	0.00	3	118.17	118.50	-3	15,229	-0.02%
2024/01/19	1	115.50	0	0.00	115.50	1	15,158	0.01%
2024/01/18	2	115.50	4	115.63	115.50	-2	15,123	-0.01%
2024/01/17	1	117.50	1.1	115.69	115.00	-0.1	15,100	0.00%
2024/01/16	2	119.00	260	119.00	118.50	-258	15,014	-1.72%	大賣/鉅額交易
2024/01/15	62	122.98	2	122.00	121.50	60	14,985	0.40%
2024/01/12	1	120.00	1	121.50	120.50	0	14,450	0.00%
2024/01/11	0.1	120.00	1	120.00	119.00	-0.9	14,280	-0.01%
2024/01/09	2	119.00	3	121.00	120.00	-1	14,231	-0.01%
2024/01/05	0	0.00	50	118.00	119.50	-50	13,983	-0.36%
2024/01/03	50	119.00	0	0.00	120.00	50	13,844	0.36%
2023/12/29	200	116.00	0	0.00	116.50	200	13,628	1.47%	大買/鉅額交易
2023/12/28	5	119.70	6	118.75	119.00	-1	13,402	-0.01%
2023/12/25	5	118.00	0	0.00	117.50	5	13,135	0.04%
2023/12/19	0.6	118.00	0	0.00	117.00	0.6	13,432	0.00%
2023/12/18	1	120.00	5	121.00	120.50	-4	13,267	-0.03%
2023/12/15	7	122.07	0	0.00	122.00	7	13,270	0.05%
2023/12/14	0	0.00	4	124.00	125.00	-4	12,954	-0.03%
2023/12/13	1	124.50	0	0.00	124.50	1	12,770	0.01%
2023/12/12	0	0.00	1	127.50	125.00	-1	12,593	-0.01%
2023/12/11	2	124.50	4	125.75	126.00	-2	12,486	-0.02%
2023/12/08	21	128.81	261	125.47	126.00	-240	12,323	-1.95%	大賣/鉅額交易
2023/12/07	43	128.64	5	129.89	126.50	38	12,095	0.31%
2023/12/06	26	131.04	23	128.48	126.50	3	11,279	0.03%
2023/12/05	26	130.04	19	129.58	129.50	7	10,637	0.07%
2023/12/04	0	0.00	2	123.75	126.50	-2	9,665	-0.02%
2023/12/01	41	121.99	1	122.50	120.50	40	9,186	0.44%
2023/11/30	0.3	122.50	0	0.00	121.50	0.3	8,955	0.00%
2023/11/28	181	122.06	31	124.06	124.00	150	8,670	1.73%	大買/鉅額交易
2023/11/27	19	121.37	39	121.51	119.00	-20	8,074	-0.25%
2023/11/24	22	116.23	6	113.33	117.00	16	7,031	0.23%
2023/11/17	0	0.00	7	103.86	104.00	-7	6,811	-0.10%
2023/11/14	0	0.00	1	100.50	102.00	-1	7,559	-0.01%
2023/11/10	1	102.50	5	102.40	102.50	-4	7,809	-0.05%
2023/11/07	1	101.50	0	0.00	102.50	1	8,286	0.01%
2023/11/06	0	0.00	0.1	101.50	100.50	-0.1	8,595	0.00%
2023/11/03	4.1	97.02	0	0.00	98.30	4.1	8,862	0.05%
2023/10/31	1	95.00	1	95.30	93.20	0	9,418	0.00%
2023/10/23	0	0.00	20	99.97	99.90	-20	11,515	-0.17%
2023/10/18	1.1	99.15	0	0.00	99.00	1.1	15,240	0.01%
2023/10/12	6	105.75	0	0.00	106.00	6	16,830	0.04%
2023/10/11	0	0.00	2	105.50	105.00	-2	17,571	-0.01%
2023/10/03	1.1	109.88	1	107.50	107.50	0.1	18,637	0.00%
2023/10/02	0	0.00	1	109.00	109.00	-1	18,658	-0.01%
2023/09/26	1	106.50	1	106.50	106.50	0	19,279	0.00%
2023/09/25	1	106.00	5	106.50	106.50	-4	19,535	-0.02%
2023/09/22	6	102.42	6	101.58	102.00	0	19,807	0.00%
2023/09/21	1	99.10	0	0.00	98.70	1	19,786	0.01%
2023/09/18	0	0.00	1	102.00	101.50	-1	21,570	0.00%
2023/09/15	0.1	104.00	0	0.00	103.50	0.1	21,917	0.00%
2023/09/12	2	102.50	0	0.00	104.00	2	25,234	0.01%
2023/09/11	1	105.00	4	104.75	103.50	-3	25,422	-0.01%
2023/09/08	0	0.00	1	107.00	107.00	-1	25,417	0.00%
2023/09/07	6	109.33	0	0.00	108.50	6	25,460	0.02%
2023/09/05	0.4	111.00	0	0.00	110.50	0.4	25,749	0.00%
2023/09/04	1	110.50	200	111.00	110.50	-199	26,296	-0.76%	大賣/鉅額交易
2023/09/01	26	112.79	6	111.83	111.50	20	26,383	0.08%
2023/08/29	0	0.00	5	113.00	113.50	-5	27,595	-0.02%
2023/08/28	1	113.00	0	0.00	112.00	1	27,759	0.00%
2023/08/24	1	115.00	2	115.25	115.00	-1	28,049	0.00%
2023/08/22	5	110.50	1	113.00	110.00	4	28,028	0.01%
2023/08/21	1	115.50	3	113.67	113.50	-2	28,267	-0.01%
2023/08/18	13	113.69	9.1	113.73	113.00	3.9	28,524	0.01%
2023/08/17	0	109.00	5	110.00	110.00	-5	29,040	-0.02%
2023/08/16	1	109.00	0	0.00	110.50	1	30,136	0.00%
2023/08/15	2	112.00	0	0.00	111.50	2	30,547	0.01%
2023/08/14	1.5	109.50	0	0.00	108.50	1.5	30,904	0.00%
2023/08/10	1	112.50	0	0.00	114.00	1	30,744	0.00%
2023/08/09	1	118.49	1	116.00	116.00	0	30,557	0.00%
2023/08/08	5	114.50	1	115.00	115.00	4	30,456	0.01%
2023/08/07	2	115.00	2.1	115.95	116.50	-0.1	30,508	0.00%
2023/08/04	2	114.50	1	115.50	116.00	1	30,557	0.00%
2023/08/02	0	0.00	0.1	113.00	110.50	-0.1	30,912	0.00%
2023/08/01	1	114.00	0	0.00	114.00	1	31,242	0.00%
2023/07/31	4	116.38	29	118.02	117.00	-25	31,031	-0.08%
2023/07/28	0	0.00	12	110.50	112.50	-12	30,730	-0.04%
2023/07/27	13.1	110.39	0	0.00	110.50	13.1	30,849	0.04%
2023/07/26	1	109.50	0	0.00	108.00	1	31,164	0.00%
2023/07/25	16	109.85	6.8	108.62	111.50	9.2	30,943	0.03%
2023/07/24	2	107.01	4	107.50	106.00	-2	30,413	-0.01%
2023/07/21	146.2	111.21	33.1	109.76	112.50	113.1	29,560	0.38%	大買/鉅額交易
2023/07/20	1.7	110.50	0	0.00	110.50	1.7	27,579	0.01%
2023/07/19	0.3	122.50	1	122.50	122.50	-0.7	27,680	0.00%
2023/07/18	11	141.18	12	137.08	136.00	-1	27,923	0.00%
2023/07/17	14	143.93	5	143.30	141.00	9	27,568	0.03%
2023/07/14	3	136.50	7	136.50	137.50	-4	26,769	-0.01%
2023/07/13	0	0.00	0	134.00	134.00	0	26,358	0.00%
2023/07/12	51	134.50	1	135.00	135.00	50	26,624	0.19%
2023/07/11	2	132.75	1	133.00	132.50	1	26,629	0.00%
2023/07/10	52	132.95	0	0.00	131.50	52	27,644	0.19%
2023/07/07	3	129.67	0	0.00	129.50	3	29,020	0.01%
2023/07/06	3	130.67	1	131.00	131.00	2	30,136	0.01%
2023/07/05	3	132.34	29	133.76	130.50	-26	30,694	-0.08%
2023/07/04	32	135.56	5	139.00	134.50	27	30,911	0.09%
2023/07/03	6	138.17	12	137.58	138.00	-6	30,585	-0.02%
2023/06/30	13	135.08	3	135.17	137.00	10	30,420	0.03%
2023/06/29	1	130.00	42	130.50	132.00	-41	30,058	-0.14%
2023/06/28	43	129.43	1	129.50	129.00	42	29,950	0.14%
2023/06/27	4	135.75	6.3	137.30	132.00	-2.3	29,588	-0.01%
2023/06/26	7	133.21	2	134.00	133.50	5	28,728	0.02%
2023/06/21	1	130.00	1	133.00	132.50	0	28,415	0.00%
2023/06/20	7	133.71	14.2	133.42	132.00	-7.2	28,198	-0.03%
2023/06/19	3	130.33	2	128.50	128.50	1	27,496	0.00%
2023/06/16	4	120.50	4	122.38	128.00	0	26,242	0.00%
2023/06/15	0	0.00	1	115.50	116.50	-1	25,876	0.00%
2023/06/14	1	114.00	0	0.00	112.50	1	25,834	0.00%
2023/06/13	2	113.00	0	0.00	113.00	2	26,087	0.01%
2023/06/12	6	112.00	11.5	112.00	112.00	-5.5	26,193	-0.02%
2023/06/09	1	115.51	0.8	115.50	114.50	0.3	26,243	0.00%
2023/06/08	1	116.50	1	118.50	115.50	0	26,403	0.00%
2023/06/07	1	115.00	4	114.63	115.50	-3	26,307	-0.01%
2023/06/06	1	115.50	4	113.88	113.50	-3	26,795	-0.01%
2023/06/05	16	117.09	0	0.00	115.00	16	27,143	0.06%
2023/06/02	3	117.83	3	119.50	117.00	0	27,268	0.00%
2023/06/01	1	115.00	0	0.00	113.50	1	26,580	0.00%
2023/05/31	0	0.00	1	114.50	114.50	-1	26,685	0.00%
2023/05/30	1	114.00	0	0.00	112.00	1	26,711	0.00%
2023/05/29	1	113.50	1	114.50	113.50	0	26,795	0.00%
2023/05/26	1	112.50	0	0.00	112.00	1	26,934	0.00%
2023/05/25	3	114.67	6	115.08	112.50	-3	27,119	-0.01%
2023/05/24	4	111.50	0	0.00	112.50	4	27,238	0.01%
2023/05/23	3.2	116.19	4	114.88	114.00	-0.8	27,844	0.00%
2023/05/22	2.2	117.55	6	116.08	117.00	-3.8	27,613	-0.01%
2023/05/19	4	110.63	2	110.25	109.00	2	27,075	0.01%
2023/05/18	7	108.43	10	109.10	108.00	-3	27,176	-0.01%
2023/05/17	1.2	105.08	2	105.50	105.00	-0.8	28,152	0.00%
2023/05/16	0	0.00	1	105.50	105.00	-1	28,366	0.00%
2023/05/15	6	104.42	1	106.00	104.50	5	28,463	0.02%
2023/05/12	1	102.50	0	0.00	104.50	1	28,779	0.00%
2023/05/11	1	102.50	0	0.00	101.00	1	29,244	0.00%
2023/05/09	3.1	105.11	6	104.08	103.50	-2.9	29,207	-0.01%
2023/05/08	5.3	110.08	2	110.50	110.50	3.3	28,694	0.01%
2023/05/05	0	108.00	0	0.00	108.00	0	28,409	0.00%
2023/05/04	0	107.00	20	108.53	109.50	-20	28,632	-0.07%
2023/05/03	2	106.75	0	0.00	105.50	2	28,745	0.01%
2023/05/02	12	105.29	12	106.67	108.00	0	29,213	0.00%
2023/04/28	0.5	102.50	1	102.00	101.50	-0.5	29,050	0.00%
2023/04/27	1	100.00	0	0.00	101.00	1	29,303	0.00%
2023/04/26	0	0.00	1	102.00	103.00	-1	29,210	0.00%
2023/04/25	2	102.00	1	101.50	102.50	1	29,185	0.00%
2023/04/24	1	106.00	1	105.00	105.00	0	29,020	0.00%
2023/04/20	0	0.00	100	107.00	105.50	-100	29,050	-0.34%
2023/04/19	5	109.00	0	0.00	108.00	5	29,152	0.02%
2023/04/18	2	109.25	3	109.17	109.00	-1	29,337	0.00%
2023/04/17	2	109.50	1.1	110.00	109.00	0.9	29,711	0.00%
2023/04/14	1	105.51	6	106.00	105.50	-5	30,650	-0.02%
2023/04/13	15.1	110.79	7.1	110.01	108.00	8	31,030	0.03%
2023/04/12	23.1	113.80	27.1	113.78	115.00	-4	29,982	-0.01%
2023/04/11	4	106.25	14.1	106.47	108.00	-10.1	28,569	-0.04%
2023/04/10	20.2	99.56	19.2	100.80	101.50	1	27,451	0.00%
2023/04/07	107	97.83	4.2	98.03	96.80	102.8	27,042	0.38%	大買/鉅額交易
2023/04/06	0.1	95.30	2	95.70	95.70	-2	26,696	-0.01%
2023/03/31	1.6	94.83	101	94.47	94.60	-99.5	26,774	-0.37%	大賣/
2023/03/30	0.1	94.80	6	94.90	96.00	-6	26,767	-0.02%
2023/03/29	1.1	94.80	3	95.73	94.70	-2	26,888	-0.01%
2023/03/28	0	0.00	1.3	95.10	94.80	-1.3	27,207	0.00%
2023/03/27	2	94.70	1	94.50	94.50	1	27,414	0.00%
2023/03/24	3	96.33	1	96.10	95.90	2	27,702	0.01%
2023/03/23	3.1	96.99	1	95.90	95.90	2.1	28,349	0.01%
2023/03/22	3.3	99.01	1	100.00	97.00	2.3	28,665	0.01%
2023/03/21	101.3	100.00	3	99.73	98.50	98.3	28,670	0.34%	大買/
2023/03/20	19	98.45	21	98.57	98.80	-2	28,472	-0.01%
2023/03/17	2	94.30	1	94.88	94.90	1	28,219	0.00%
2023/03/16	3	94.07	0	0.00	93.20	3	28,177	0.01%
2023/03/15	3	95.93	1	95.10	95.00	2	28,284	0.01%
2023/03/14	1	96.80	1	96.20	94.70	0	29,368	0.00%
2023/03/13	1.1	95.57	3	94.33	95.50	-2	29,706	-0.01%
2023/03/10	1.2	98.45	151	97.89	96.90	-149.9	30,663	-0.49%	大賣/鉅額交易
2023/03/09	12.2	101.29	15.4	97.40	100.50	-3.2	30,515	-0.01%
2023/03/08	23	100.86	28.1	101.02	100.50	-5.1	30,102	-0.02%
2023/03/07	16	99.14	7.1	98.89	98.50	8.9	29,772	0.03%
2023/03/06	0.2	96.70	0	0.00	97.00	0.2	29,510	0.00%
2023/03/02	1	97.00	0	0.00	96.10	1	29,813	0.00%
2023/03/01	150	96.20	0	0.00	96.50	150	29,532	0.51%	大買/鉅額交易
2023/02/24	1	94.90	6	95.30	94.90	-5	29,498	-0.02%
2023/02/23	6	95.83	9	96.41	95.70	-3	29,418	-0.01%
2023/02/22	21	95.45	11	97.02	94.20	10	29,235	0.03%
2023/02/21	12	94.96	13	95.74	96.40	-1	29,050	0.00%
2023/02/20	5	90.68	4	92.18	92.10	1	28,150	0.00%
2023/02/17	13	89.32	17	89.28	90.70	-4	27,666	-0.01%
2023/02/16	10	87.62	20	88.43	87.80	-10	27,018	-0.04%
2023/02/15	39	87.74	26.1	88.74	86.50	12.9	26,505	0.05%
2023/02/14	2	84.30	1	84.40	84.10	1	25,066	0.00%
2023/02/13	1	80.60	3.3	82.44	83.00	-2.3	24,737	-0.01%
2023/02/10	9	82.44	215.1	83.62	81.90	-206.1	24,572	-0.84%	大賣/鉅額交易
2023/02/09	17	81.61	12	82.47	82.00	5	24,140	0.02%
2023/02/08	1	80.70	0	0.00	79.20	1	23,532	0.00%
2023/02/07	0.3	79.38	0	0.00	79.20	0.3	23,300	0.00%
2023/02/06	0.1	78.80	0	0.00	78.40	0.1	23,265	0.00%
2023/02/03	6	78.92	32	78.34	78.10	-26	23,280	-0.11%
2023/02/02	8	80.91	7	80.87	79.80	1	23,012	0.00%
2023/02/01	9	80.50	1.1	81.25	80.20	7.9	22,598	0.03%
2023/01/31	5	78.92	6.1	79.66	81.00	-1.1	22,175	0.00%
2023/01/30	8	75.03	0	73.30	75.50	8	21,424	0.04%
2023/01/17	1	73.80	2	73.20	73.10	-1	21,062	0.00%
2023/01/16	0.1	70.40	0	0.00	71.60	0.1	20,731	0.00%
2023/01/13	0	0.00	14	70.47	70.60	-14	20,671	-0.07%
2023/01/12	5	71.50	9	71.80	71.20	-4	20,626	-0.02%
2023/01/11	1	74.00	2	73.20	72.00	-1	20,520	0.00%
2023/01/10	0	0.00	21.5	72.33	72.40	-21.5	20,260	-0.11%
2023/01/09	5	72.14	0	0.00	73.20	5	20,082	0.02%
2023/01/06	0.1	71.80	1	70.60	72.70	-0.9	19,803	0.00%
2023/01/05	110	74.40	7	72.20	71.90	103	19,569	0.53%	大買/鉅額交易
2023/01/04	110	74.48	4.1	73.07	74.00	105.9	18,947	0.56%	大買/鉅額交易
2023/01/03	34	71.26	41.1	71.82	72.10	-7.1	17,477	-0.04%
2022/12/27	1	68.40	2	67.55	67.40	-1	16,377	-0.01%
2022/12/26	0	0.00	0	66.90	66.50	0	16,059	0.00%
2022/12/22	1	66.10	0	0.00	65.90	1	15,969	0.01%
2022/12/21	1.1	65.06	0	0.00	65.50	1.1	15,986	0.01%
2022/12/20	0.1	66.50	1	64.90	64.00	-0.9	15,893	-0.01%
2022/12/19	0	0.00	1	66.30	66.00	-1	15,688	-0.01%
2022/12/16	1	68.39	1	68.20	68.30	0	15,539	0.00%
2022/12/15	3	68.37	2	67.90	68.50	1	15,149	0.01%
2022/12/14	23	65.79	13	66.25	66.50	10	14,477	0.07%
2022/12/13	1	64.90	0.1	64.60	63.60	0.9	14,285	0.01%
2022/12/09	1	64.30	1	63.30	63.70	0	14,465	0.00%
2022/12/08	0	0.00	1	63.10	63.10	-1	14,355	-0.01%
2022/12/07	1	64.90	201	64.10	62.80	-200	14,172	-1.41%	大賣/鉅額交易
2022/12/06	23	66.64	19.1	65.91	64.50	3.9	13,764	0.03%
2022/12/05	102	64.81	16	65.25	64.80	86	12,633	0.68%	大買/
2022/12/02	14	62.80	6.1	64.68	65.20	7.9	12,341	0.06%
2022/12/01	103	59.51	103	60.00	59.30	0	11,167	0.00%	大買/大賣/
2022/11/30	1.2	58.28	32.4	58.48	58.90	-31.2	11,006	-0.28%
2022/11/29	34	57.81	20	58.50	57.90	14	10,836	0.13%
2022/11/28	44	57.41	102	58.04	58.50	-58	10,752	-0.54%	大賣/
2022/11/25	118	57.60	36	58.27	57.20	82	10,536	0.78%	大買/
2022/11/24	0	0.00	61	55.54	55.80	-61	10,090	-0.60%
2022/11/23	22	54.66	10	55.60	54.60	12	10,199	0.12%
2022/11/22	44	55.03	40	56.24	55.10	4	10,247	0.04%
2022/11/21	151	55.72	186.1	55.29	55.70	-35.1	10,152	-0.35%	大買/大賣/
2022/11/18	178	54.60	0	0.00	54.20	178	10,005	1.78%	大買/鉅額交易
2022/11/17	2	53.50	79	52.97	55.40	-77	9,856	-0.78%
2022/11/16	52	52.26	1	52.20	52.20	51	9,646	0.53%
2022/11/15	41	53.23	14	52.66	53.20	27	9,931	0.27%
2022/11/10	1	52.00	0	0.00	51.80	1	10,364	0.01%
2022/11/07	1	53.70	10	53.40	53.50	-9	11,328	-0.08%
2022/11/04	33	52.58	33	53.20	53.00	0	11,785	0.00%
2022/11/03	40	51.64	90	52.42	52.80	-50	12,344	-0.41%
2022/11/02	76	51.98	53	52.37	52.20	23	12,540	0.18%
2022/11/01	45	52.02	261	50.50	52.40	-216	12,539	-1.72%	大賣/鉅額交易
2022/10/31	0.3	49.78	10	49.35	49.40	-9.7	12,488	-0.08%
2022/10/28	119	49.35	0	0.00	49.05	119	12,647	0.94%	大買/鉅額交易
2022/10/27	0	0.00	20	50.30	50.70	-20	12,840	-0.16%
2022/10/26	101.1	50.29	0	0.00	50.00	101.1	13,071	0.77%	大買/鉅額交易
2022/10/25	61	51.32	0	0.00	51.10	61	13,337	0.46%
2022/10/24	0	0.00	6	52.10	52.00	-6	14,101	-0.04%
2022/10/21	0	0.00	181	52.72	52.10	-181	14,806	-1.22%	大賣/鉅額交易
2022/10/20	180.2	52.90	0	0.00	52.80	180.2	14,905	1.21%	大買/鉅額交易
2022/10/19	7	54.60	15	54.80	54.20	-8	14,966	-0.05%
2022/10/18	25	54.10	95	54.99	54.40	-70	15,164	-0.46%
2022/10/17	100	53.73	35	54.70	54.50	65	15,381	0.42%
2022/10/14	20	55.90	298	55.15	55.40	-278	15,541	-1.79%	大賣/鉅額交易
2022/10/13	277	54.00	1	55.60	53.20	276	15,544	1.78%	大買/鉅額交易
2022/10/12	32	55.70	16	55.89	56.10	16	15,480	0.10%
2022/10/11	38.3	55.92	30	56.73	56.40	8.3	15,523	0.05%
2022/10/07	1	57.30	15	57.90	57.10	-14	15,900	-0.09%
2022/10/06	16	57.34	5	57.36	57.50	11	16,073	0.07%
2022/10/05	0	0.00	20	57.80	57.00	-20	16,339	-0.12%
2022/10/04	25	56.96	0	0.00	57.20	25	16,400	0.15%
2022/10/03	1	57.00	0	0.00	56.20	1	16,561	0.01%
2022/09/30	29	56.10	27	56.70	56.90	2	16,874	0.01%
2022/09/29	2	57.80	439	58.53	57.00	-437	17,211	-2.54%	大賣/鉅額交易
2022/09/28	162.4	59.18	4	57.70	57.60	158.4	17,426	0.91%	大買/鉅額交易
2022/09/27	12	60.70	0	0.00	60.90	12	17,803	0.07%
2022/09/26	277.1	61.74	257	61.72	60.60	20.1	18,300	0.11%	大買/大賣/
2022/09/23	192	64.60	10	63.80	63.80	182	19,012	0.96%	大買/鉅額交易
2022/09/22	0	0.00	16	66.61	66.60	-16	19,281	-0.08%
2022/09/21	19	65.50	0	0.00	65.40	19	19,677	0.10%
2022/09/20	68	65.96	121	65.71	66.30	-53	20,980	-0.25%	大賣/
2022/09/19	133	65.05	53	65.53	64.20	80	21,765	0.37%	大買/
2022/09/16	45.1	65.02	0	0.00	64.50	45.1	21,976	0.20%
2022/09/15	0	0.00	15	66.60	66.00	-15	21,874	-0.07%
2022/09/14	12	65.22	10	65.60	65.80	2	21,968	0.01%
2022/09/13	15	66.37	14	66.80	66.10	1	21,968	0.00%
2022/09/12	0	65.80	0	0.00	66.00	0	21,911	0.00%
2022/09/08	16	66.60	16	66.50	66.90	0	21,750	0.00%
2022/09/07	8	64.40	5.1	64.41	63.80	2.9	21,449	0.01%
2022/09/06	1	64.20	0	0.00	63.50	1	21,508	0.00%
2022/09/05	10	65.32	55	65.37	65.20	-45	21,382	-0.21%
2022/09/02	40	64.96	17	65.07	64.80	23	21,343	0.11%
2022/09/01	31.1	65.87	0	0.00	65.80	31.1	21,248	0.15%
2022/08/31	0	0.00	39	66.96	66.20	-39	21,323	-0.18%
2022/08/30	41.1	66.14	160	65.90	66.30	-118.9	21,126	-0.56%	大賣/鉅額交易
2022/08/29	20	62.40	36	64.09	64.40	-16	20,859	-0.08%
2022/08/26	66	64.33	5	65.10	64.20	61	20,704	0.29%
2022/08/25	115	64.95	63	66.32	65.00	52	20,571	0.25%	大買/
2022/08/24	24	65.57	4	65.90	65.40	20	20,454	0.10%
2022/08/23	21.5	65.23	11	65.84	65.80	10.5	20,401	0.05%
2022/08/22	51	65.22	208	64.82	65.00	-157	20,372	-0.77%	大賣/鉅額交易
2022/08/19	177	63.87	60	65.39	63.70	117	19,978	0.59%	大買/鉅額交易
2022/08/18	60	63.57	430	63.22	64.00	-370	19,698	-1.88%	大賣/鉅額交易
2022/08/17	50	61.80	1	62.90	62.00	49	19,495	0.25%
2022/08/16	385	62.57	99	64.97	62.10	286	19,317	1.48%	大買/鉅額交易
2022/08/15	15	64.27	21	63.92	64.70	-6	18,711	-0.03%
2022/08/12	51	62.55	72	62.95	63.10	-21	18,500	-0.11%
2022/08/11	121	62.10	117	62.20	62.90	4	18,272	0.02%	大買/大賣/
2022/08/10	55	60.87	209	59.61	61.50	-154	17,823	-0.86%	大賣/鉅額交易
2022/08/09	198	58.74	18	59.20	58.40	180	17,220	1.05%	大買/鉅額交易
2022/08/08	11	56.94	40	57.75	58.30	-29	17,080	-0.17%
2022/08/05	31	57.67	51	57.89	57.70	-20	17,148	-0.12%
2022/08/04	127	57.07	79	57.45	57.30	48	17,228	0.28%	大買/
2022/08/03	0	0.00	45	58.59	57.70	-45	17,106	-0.26%
2022/08/02	28	58.61	12	59.22	58.90	16	16,927	0.09%
2022/08/01	17	58.65	10	59.10	59.10	7	16,851	0.04%
2022/07/29	3	58.20	9	57.71	58.20	-6	16,566	-0.04%
2022/07/28	24	55.85	26	56.82	56.70	-2	15,807	-0.01%
2022/07/27	2	54.30	30	53.74	54.40	-28	15,127	-0.19%
2022/07/26	15	53.53	36	53.41	53.40	-21	15,289	-0.14%
2022/07/25	42	53.02	34	53.44	52.90	8	15,443	0.05%
2022/07/22	58	54.85	12	54.64	54.80	46	15,678	0.29%
2022/07/21	2	52.65	4	52.68	53.90	-2	15,833	-0.01%
2022/07/20	0	0.00	2	55.10	54.10	-2	16,130	-0.01%
2022/07/19	2	54.60	12	55.02	54.60	-10	16,269	-0.06%
2022/07/18	2	54.80	16	54.40	54.60	-14	16,315	-0.09%
2022/07/15	30	54.47	0	0.00	54.00	30	16,492	0.18%
2022/07/14	2	55.85	3.2	54.50	56.40	-1.2	16,753	-0.01%
2022/07/13	3	55.73	21	55.42	54.80	-18	17,209	-0.10%
2022/07/12	0	54.55	2	54.20	54.10	-2	17,341	-0.01%
2022/07/11	1.1	53.58	7	55.07	55.00	-5.9	18,146	-0.03%
2022/07/08	5	54.96	3	55.80	54.20	2	18,223	0.01%
2022/07/07	5	55.10	10	54.90	55.50	-5	17,929	-0.03%
2022/07/06	1.1	55.28	5	54.98	54.10	-4	17,590	-0.02%
2022/07/05	3	55.17	1	56.10	54.70	2	17,415	0.01%
2022/07/04	28	54.87	55	55.69	55.60	-27	16,970	-0.16%
2022/07/01	76	55.17	37	56.34	55.50	39	16,541	0.24%
2022/06/30	14	54.96	84	54.62	55.10	-70	15,706	-0.45%
2022/06/29	98	54.51	27	55.37	54.40	71	15,419	0.46%
2022/06/28	16	55.29	18	55.94	55.00	-2	15,986	-0.01%
2022/06/27	15	54.08	8	54.18	54.90	7	14,665	0.05%
2022/06/24	9	52.69	3	52.50	53.80	6	13,696	0.04%
2022/06/22	3	48.98	0	0.00	49.05	3	13,237	0.02%
2022/06/20	0	0.00	1	47.50	46.90	-1	13,750	-0.01%
2022/06/16	0	0.00	3	47.65	47.65	-3	14,939	-0.02%
2022/06/13	0	0.00	10	50.10	49.95	-10	16,195	-0.06%
2022/06/10	1	51.10	0	0.00	51.30	1	16,713	0.01%
2022/06/08	1	49.90	4	50.05	49.80	-3	17,165	-0.02%
2022/06/02	1	50.30	0	0.00	50.20	1	17,196	0.01%
2022/06/01	2	50.60	0	0.00	50.80	2	17,172	0.01%
2022/05/31	1	51.10	1	51.50	51.50	0	17,112	0.00%
2022/05/30	11	51.76	10	50.90	51.90	1	17,036	0.01%
2022/05/20	14	49.51	14	49.45	48.95	0	16,469	0.00%
2022/05/19	0	0.00	1	48.40	49.00	-1	16,405	-0.01%
2022/05/16	21	49.64	0	0.00	49.45	21	16,202	0.13%
2022/05/13	21	49.24	21	48.85	48.75	0	16,067	0.00%
2022/05/12	2	47.30	0	0.00	46.35	2	15,880	0.01%
2022/05/10	1	50.10	0	0.00	49.50	1	15,557	0.01%
2022/05/09	1	49.60	16	49.35	50.00	-15	15,465	-0.10%
2022/05/06	17	51.92	10	51.94	51.80	7	15,251	0.05%
2022/05/04	8	52.44	25	51.90	52.60	-17	15,094	-0.11%
2022/05/03	38	52.87	0	0.00	52.50	38	14,998	0.25%
2022/04/29	6	54.28	0	0.00	54.40	6	14,716	0.04%
2022/04/28	15	56.34	2	56.50	55.60	13	14,435	0.09%
2022/04/27	2	55.20	7	56.81	57.00	-5	13,926	-0.04%
2022/04/26	114	56.79	121	56.60	56.40	-7	13,487	-0.05%	大買/大賣/
2022/04/25	6	54.57	0	0.00	54.10	6	12,923	0.05%
2022/04/22	118	55.98	12	55.64	56.50	106	12,677	0.84%	大買/鉅額交易
2022/04/21	22	56.82	0	0.00	56.30	22	12,534	0.18%
2022/04/19	62	57.25	4	57.23	57.30	58	11,523	0.50%
2022/04/18	1	56.50	1	55.30	55.30	0	10,878	0.00%
2022/04/15	32	56.08	104	56.01	55.60	-72	10,439	-0.69%	大賣/
2022/04/14	72	53.75	7	54.61	55.50	65	9,471	0.69%
2022/04/13	10	52.60	10	52.95	52.90	0	9,118	0.00%
2022/04/12	1	52.60	0	0.00	52.80	1	9,096	0.01%
2022/04/11	0	0.00	5	54.04	53.60	-5	8,999	-0.06%
2022/04/08	1	52.40	1	52.50	52.90	0	8,831	0.00%
2022/04/07	14	51.98	11	52.00	51.60	3	8,700	0.03%
2022/04/06	1	53.50	0	0.00	53.90	1	8,537	0.01%
2022/04/01	3	53.70	104	54.30	54.00	-101	8,419	-1.20%	大賣/鉅額交易
2022/03/31	16	55.63	18	54.97	54.70	-2	8,231	-0.02%
2022/03/30	1	53.50	0	0.00	54.30	1	7,199	0.01%
2022/03/29	0	54.30	0	0.00	54.00	0	7,173	0.00%
2022/03/28	0	0.00	6	54.45	54.70	-6	7,042	-0.09%
2022/03/25	1	53.50	0	0.00	53.80	1	6,846	0.01%
2022/03/24	2	54.50	94	54.21	53.70	-92	6,702	-1.37%
2022/03/23	33	53.97	23	53.83	54.70	10	6,272	0.16%
2022/03/22	22	53.70	37	53.85	54.90	-15	5,971	-0.25%
2022/03/21	65	54.10	44	54.16	54.10	21	5,535	0.38%
2022/03/18	32	51.19	2	51.15	50.80	30	4,688	0.64%
2022/03/17	2	51.10	22	50.79	51.10	-20	4,392	-0.46%
2022/03/16	58	52.06	21	51.95	51.90	37	4,011	0.92%
2022/03/15	3	50.08	2	49.60	49.10	1	3,156	0.03%
2022/03/14	33	46.85	75	49.07	50.10	-42	2,651	-1.58%
2022/03/11	30	45.42	0	0.00	45.55	30	2,123	1.41%
2022/03/10	5	44.10	5	44.45	44.45	0	1,991	0.00%
2022/03/08	0	41.75	0	0.00	41.50	0	1,950	0.00%
2022/03/07	0	0.00	5	43.00	42.75	-5	1,903	-0.26%
2022/03/04	0	0.00	5	43.50	43.75	-5	1,915	-0.26%
2022/02/25	0	41.55	0	0.00	41.80	0	1,986	0.00%
2022/02/24	3	41.25	0	0.00	41.20	3	2,028	0.15%
2022/02/23	2	42.45	0	0.00	42.40	2	2,053	0.10%
2022/02/08	0	0.00	5	43.40	43.70	-5	2,668	-0.19%
2022/01/25	1	41.35	0	0.00	41.25	1	2,745	0.04%
2022/01/24	2	41.35	0	0.00	41.85	2	2,822	0.07%
2022/01/21	3	42.43	0	0.00	42.30	3	2,841	0.11%
2022/01/20	0.2	43.55	0	0.00	43.35	0.2	2,909	0.01%
2022/01/04	1	44.80	0	0.00	45.10	1	4,176	0.02%
2022/01/03	3	45.20	0	0.00	44.85	3	4,206	0.07%
2021/12/30	2	45.20	1	45.35	45.25	1	4,244	0.02%
2021/11/16	0	0.00	6	45.12	45.65	-6	4,981	-0.12%
2021/11/15	1	43.95	1	43.65	43.95	0	4,853	0.00%
2021/11/12	0	0.00	7	43.49	43.60	-7	4,821	-0.15%
2021/11/11	2	42.90	9	42.92	43.25	-7	4,783	-0.15%
2021/11/09	15	42.93	3	42.88	42.55	12	4,734	0.25%
2021/11/08	0	0.00	4	42.05	42.05	-4	4,663	-0.09%
2021/11/05	0	0.00	5	41.00	41.25	-5	4,663	-0.11%
2021/11/03	5	41.14	0	0.00	41.15	5	4,743	0.11%
2021/11/02	6	41.58	1	42.35	41.25	5	4,741	0.11%
2021/11/01	5	42.25	7	41.96	42.05	-2	4,685	-0.04%
2021/10/28	2	41.00	0	0.00	41.10	2	4,626	0.04%
2021/10/27	1	39.60	0	0.00	39.75	1	4,571	0.02%
2021/10/26	0	0.00	1	39.25	39.35	-1	4,630	-0.02%
2021/10/25	2	40.20	0	0.00	40.20	2	4,527	0.04%
2021/10/22	0	0.00	2	41.50	41.50	-2	4,748	-0.04%
2021/10/21	12	41.39	0	0.00	41.30	12	4,695	0.26%
2021/10/15	0	0.00	2	46.10	45.75	-2	4,047	-0.05%
2021/10/14	2	45.15	0	0.00	45.40	2	4,070	0.05%
2021/10/04	3	46.73	1	47.00	46.40	2	4,066	0.05%
2021/10/01	7	47.77	8	49.64	46.50	-1	4,025	-0.02%
2021/09/30	0	0.00	3	48.90	48.75	-3	3,694	-0.08%
2021/09/29	2	49.15	8	48.94	48.70	-6	3,488	-0.17%
2021/09/08	2	45.25	0	0.00	45.00	2	4,384	0.05%
2021/09/07	0	0.00	2	46.00	46.00	-2	4,414	-0.05%
2021/09/06	3	48.22	0	0.00	47.85	3	4,409	0.07%
2021/09/01	0	48.90	4	49.04	48.95	-4	4,394	-0.09%
2021/08/30	0	0.00	5	48.60	48.50	-5	4,467	-0.11%
2021/08/27	0	0.00	2	47.75	47.70	-2	4,510	-0.04%
2021/08/25	1	47.65	0	0.00	47.70	1	4,605	0.02%
2021/08/20	2	45.75	0	0.00	46.00	2	4,715	0.04%
2021/08/18	2	45.70	0	0.00	46.70	2	4,801	0.04%
2021/08/16	0	0.00	2	45.95	46.45	-2	4,928	-0.04%
2021/08/12	3	47.52	0	0.00	47.60	3	4,969	0.06%
2021/08/11	2	47.50	0	0.00	47.35	2	5,088	0.04%
2021/08/10	4	48.53	9	48.30	48.20	-5	5,155	-0.10%
2021/08/09	3	49.38	0	0.00	49.20	3	5,268	0.06%
2021/08/06	0	0.00	1	50.00	50.00	-1	5,382	-0.02%
2021/08/03	0	0.00	3	50.20	50.20	-3	5,928	-0.05%
2021/08/02	0	50.20	0	0.00	50.10	0	5,988	0.00%
2021/07/30	1	49.85	0	0.00	50.50	1	6,044	0.02%
2021/07/29	1	50.00	0	0.00	50.20	1	6,132	0.02%
2021/07/28	7	50.87	5	51.50	50.30	2	6,125	0.03%
2021/07/27	0	49.80	0	0.00	51.00	0	6,037	0.00%
2021/07/26	2	49.95	0	0.00	49.75	2	6,042	0.03%
2021/07/23	0	49.70	0	0.00	49.55	0	6,086	0.00%
2021/07/22	1	49.11	0	0.00	49.20	1	6,195	0.02%
2021/07/21	2	49.35	0	0.00	49.05	2	6,317	0.03%
2021/07/20	0.1	50.14	0	0.00	49.80	0.1	6,381	0.00%
2021/07/19	0.1	50.40	0	0.00	50.80	0.1	6,457	0.00%
2021/07/14	0.1	49.35	0	0.00	49.05	0.1	7,047	0.00%
2021/07/09	2	49.20	2	49.45	49.10	0	7,525	0.00%
2021/07/08	3.1	49.71	0	0.00	49.80	3.1	7,848	0.04%
2021/07/07	0	0.00	1	50.50	49.90	-1	8,285	-0.01%
2021/07/06	0.1	50.80	0	0.00	49.90	0.1	8,754	0.00%
2021/07/05	8.1	50.35	2	50.00	50.40	6.1	9,480	0.06%
2021/07/02	1.1	50.19	1	49.85	50.00	0.1	9,650	0.00%
2021/07/01	2.1	50.02	0	0.00	50.00	2.1	9,895	0.02%
2021/06/30	0.1	51.20	0	0.00	50.80	0.1	10,034	0.00%
2021/06/29	3	50.63	0	0.00	50.50	3	10,099	0.03%
2021/06/28	2	51.20	0	0.00	51.00	2	10,209	0.02%
2021/06/25	2	52.50	3	53.03	52.30	-1	10,177	-0.01%
2021/06/24	3	53.03	0	0.00	52.30	3	10,163	0.03%
2021/06/22	4.1	52.83	9	53.44	53.00	-5	10,174	-0.05%
2021/06/11	1	49.65	0	0.00	50.00	1	10,559	0.01%
2021/06/09	2	48.90	0	0.00	48.70	2	11,185	0.02%
2021/06/08	0	0.00	1	50.10	49.40	-1	11,737	-0.01%
2021/06/07	2	49.90	0	0.00	50.00	2	12,061	0.02%
2021/05/28	0	0.00	5	51.50	51.20	-5	13,746	-0.04%
2021/05/25	10	48.95	0	0.00	49.80	10	13,915	0.07%
2021/05/24	0	0.00	5	48.55	48.35	-5	14,033	-0.04%
2021/05/19	5	48.61	0	0.00	48.80	5	14,474	0.03%
2021/05/18	0	0.00	2	47.28	47.45	-2	14,584	-0.01%
2021/05/17	5	44.68	11	43.78	44.65	-6	14,712	-0.04%
2021/05/14	2	48.45	2	49.15	47.50	0	14,647	0.00%
2021/05/13	12	46.87	5	46.31	47.00	7	14,627	0.05%
2021/05/12	5	45.74	2	45.45	45.75	3	14,724	0.02%
2021/05/11	2	49.50	0	0.00	49.20	2	14,627	0.01%
2021/05/06	1	51.60	1	50.90	51.70	0	15,779	0.00%
2021/05/04	3	50.70	13	49.36	49.35	-10	15,716	-0.06%
2021/05/03	1	52.10	2	52.20	52.00	-1	15,725	-0.01%
2021/04/29	0	0.00	3	53.20	53.50	-3	15,766	-0.02%
2021/04/28	0	0.00	1	53.50	53.50	-1	15,790	-0.01%
2021/04/27	2	53.80	2	55.10	54.10	0	15,841	0.00%
2021/04/26	0	0.00	6	54.08	54.20	-6	15,879	-0.04%
2021/04/23	3	53.70	0	0.00	53.70	3	16,025	0.02%
2021/04/22	0	0.00	1	56.40	54.10	-1	16,084	-0.01%
2021/04/21	1	57.00	0	0.00	56.30	1	15,904	0.01%
2021/04/19	5	56.10	5	55.90	56.30	0	15,798	0.00%
2021/04/16	0	0.00	2	55.20	56.10	-2	15,903	-0.01%
2021/04/15	2	53.85	0	0.00	53.70	2	15,762	0.01%
2021/04/14	7	53.63	2	54.70	54.10	5	15,998	0.03%
2021/04/13	1	56.70	1	57.70	55.40	0	16,006	0.00%
2021/04/12	3	57.07	4	57.48	56.40	-1	15,934	-0.01%
2021/04/09	4	55.00	3	56.17	57.30	1	16,319	0.01%
2021/04/08	4	54.43	2	54.90	54.30	2	16,049	0.01%
2021/04/07	0	0.00	4	54.20	54.40	-4	16,015	-0.02%
2021/04/06	0	0.00	1	53.40	53.40	-1	16,165	-0.01%
2021/04/01	2	52.60	100	52.27	52.70	-98	16,164	-0.61%
2021/03/30	1	53.30	0	0.00	53.50	1	16,210	0.01%
2021/03/25	1	51.90	5	52.20	51.80	-4	16,865	-0.02%
2021/03/24	11	53.68	10	53.20	53.20	1	17,349	0.01%
2021/03/19	2	54.00	1	54.30	54.00	1	18,236	0.01%
2021/03/18	0	0.00	2	55.80	55.00	-2	18,672	-0.01%
2021/03/17	0	0.00	0.5	54.80	53.80	-0.5	19,532	0.00%
2021/03/16	11	54.79	5	55.08	54.70	6	20,212	0.03%
2021/03/15	2	55.95	2	55.55	55.10	0	20,601	0.00%
2021/03/12	30	54.97	72	55.02	54.60	-42	21,284	-0.20%
2021/03/11	3	53.80	2	53.65	53.10	1	21,124	0.00%
2021/03/08	0	0.00	3	52.47	51.90	-3	21,986	-0.01%
2021/03/05	1	51.30	1	51.81	51.40	0	22,218	0.00%
2021/03/04	28	53.64	6	53.70	52.70	22	22,943	0.10%
2021/03/03	39.3	53.12	12	53.18	53.90	27.3	23,991	0.11%
2021/02/26	30	50.70	5	50.50	50.10	25	26,263	0.10%
2021/02/25	0	0.00	2	51.00	50.40	-2	26,622	-0.01%
2021/02/24	20	51.55	90	50.48	50.40	-70	26,877	-0.26%
2021/02/23	0	0.00	1	51.60	51.70	-1	27,023	0.00%
2021/02/22	2	51.35	2	51.20	51.40	0	27,601	0.00%
2021/02/18	26.2	50.00	6	50.37	50.50	20.2	27,860	0.07%
2021/02/17	50	49.50	3	49.00	49.30	47	27,884	0.17%
2021/02/05	0	0.00	2	48.10	47.55	-2	27,902	-0.01%
2021/02/04	2	48.25	10	47.50	47.45	-8	28,067	-0.03%
2021/02/03	8	47.27	5	47.80	47.20	3	28,193	0.01%
2021/02/02	35	47.45	30	46.80	46.70	5	28,299	0.02%
2021/02/01	11	46.46	15	46.52	46.75	-4	28,457	-0.01%
2021/01/29	23	48.34	33	49.00	47.90	-10	28,128	-0.04%
2021/01/28	1	46.90	0	0.00	46.55	1	28,220	0.00%
2021/01/26	1	47.40	0	0.00	47.15	1	29,167	0.00%
2021/01/25	0	0.00	5	46.71	48.10	-5	29,673	-0.02%
2021/01/22	8	46.57	3	47.15	46.45	5	30,115	0.02%
2021/01/20	1	45.35	0	0.00	45.30	1	32,476	0.00%
2021/01/19	1	47.25	0	0.00	47.55	1	32,656	0.00%
2021/01/18	1	44.65	0	0.00	47.65	1	33,008	0.00%
2021/01/15	0	0.00	30	47.08	47.05	-30	33,369	-0.09%
2021/01/14	4	48.18	3	48.27	48.10	1	33,472	0.00%
2021/01/13	1	47.80	0	0.00	48.20	1	33,635	0.00%
2021/01/12	40	48.81	0	0.00	48.25	40	33,857	0.12%
2021/01/11	1	49.60	14	49.30	49.45	-13	34,026	-0.04%
2021/01/08	1	47.90	20	47.95	48.20	-19	34,121	-0.06%
2021/01/07	0	48.50	1	47.80	47.75	-1	34,457	0.00%
2021/01/06	9	47.25	102	47.49	47.10	-93	35,051	-0.27%	大賣/
2021/01/05	108	49.66	1	49.60	48.65	107	35,154	0.30%	大買/鉅額交易
2021/01/04	17	50.00	0	0.00	49.10	17	35,607	0.05%
2020/12/31	10	53.81	301	53.80	53.60	-291	35,064	-0.83%	大賣/鉅額交易
2020/12/29	3	56.17	1	56.90	55.90	2	35,653	0.01%
2020/12/28	0	0.00	7	55.60	55.20	-7	35,848	-0.02%
2020/12/25	0	0.00	41	54.20	54.60	-41	36,510	-0.11%
2020/12/24	18	54.68	13	54.66	54.70	5	36,688	0.01%
2020/12/23	1	54.00	2	54.50	54.30	-1	36,828	0.00%
2020/12/22	2	53.05	4	55.38	53.10	-2	37,382	-0.01%
2020/12/21	1	55.50	3	55.27	55.50	-2	37,567	-0.01%
2020/12/18	16	55.79	12	55.88	55.80	4	38,202	0.01%
2020/12/16	6	54.32	1	53.50	54.20	5	38,160	0.01%
2020/12/15	17	53.34	3	52.20	51.80	14	38,056	0.04%
2020/12/14	40	54.35	23	53.90	55.60	17	37,801	0.04%
2020/12/11	136	56.94	120	57.29	55.80	16	37,521	0.04%	大買/大賣/
2020/12/10	42	64.09	24	62.58	61.70	18	36,688	0.05%
2020/12/09	136	62.76	29	61.98	63.30	107	36,539	0.29%	大買/鉅額交易
2020/12/08	5	60.56	9	60.16	61.50	-4	37,342	-0.01%
2020/12/07	24	57.08	2	56.55	58.20	22	37,134	0.06%
2020/12/04	24	57.78	13	56.89	57.30	11	37,103	0.03%
2020/12/03	13	59.35	0	0.00	58.30	13	37,234	0.03%
2020/12/02	1	57.50	0	0.00	57.40	1	37,364	0.00%
2020/12/01	3	57.93	1	57.80	58.00	2	38,275	0.01%
2020/11/30	29	58.28	23	57.69	58.50	6	38,300	0.02%
2020/11/27	257	58.56	46	57.09	56.70	211	37,928	0.56%	大買/鉅額交易
2020/11/26	12	56.10	14	56.21	55.60	-2	37,034	-0.01%
2020/11/25	8	55.66	89	53.50	56.10	-81	36,177	-0.22%
2020/11/24	1	51.20	210	51.45	51.00	-209	34,519	-0.61%	大賣/鉅額交易
2020/11/23	2	49.50	2	49.60	50.90	0	34,095	0.00%
2020/11/20	2	50.33	3	49.90	49.65	-1	33,763	0.00%
2020/11/19	42	50.80	11	50.56	50.30	31	33,458	0.09%
2020/11/18	22	48.70	7	49.57	49.75	15	32,719	0.05%
2020/11/17	13	47.56	11	48.21	47.65	2	32,390	0.01%
2020/11/16	4	47.96	0	0.00	47.55	4	32,271	0.01%
2020/11/13	7	47.22	5	47.57	48.55	2	32,114	0.01%
2020/11/12	0	0.00	10	47.50	47.20	-10	32,031	-0.03%
2020/11/11	4	48.70	2	48.45	48.65	2	32,081	0.01%
2020/11/10	14	49.33	14	47.69	48.80	0	32,097	0.00%
2020/11/09	1	50.10	1	50.40	49.85	0	31,720	0.00%
2020/11/06	3	49.83	0	0.00	50.00	3	31,373	0.01%
2020/11/05	53	50.35	25	50.11	50.20	28	31,123	0.09%
2020/11/04	6	49.13	6	49.63	49.00	0	30,304	0.00%
2020/11/03	13	49.63	12	49.80	49.60	1	29,905	0.00%
2020/11/02	4	47.88	5	48.56	49.05	-1	29,259	0.00%
2020/10/30	12	50.78	9	48.77	48.15	3	28,635	0.01%
2020/10/29	6	51.83	138.5	51.97	51.90	-132.5	27,928	-0.47%	大賣/鉅額交易
2020/10/28	61	52.75	31	52.16	53.00	30	27,143	0.11%
2020/10/27	2	49.00	2	49.65	48.75	0	25,399	0.00%
2020/10/26	4	49.55	10	49.42	49.45	-6	25,117	-0.02%
2020/10/23	16	48.20	16	48.47	49.00	0	24,608	0.00%
2020/10/22	0	0.00	5	47.21	47.00	-5	24,019	-0.02%
2020/10/21	9	46.19	9	46.52	46.10	0	23,783	0.00%
2020/10/20	12	46.07	3	46.85	45.90	9	23,587	0.04%
2020/10/19	11	47.19	5	48.29	47.25	6	23,359	0.03%
2020/10/16	5	48.36	3	48.05	47.40	2	23,270	0.01%
2020/10/15	14	50.19	9	50.13	49.30	5	22,868	0.02%
2020/10/14	42	51.09	35	51.63	50.70	7	22,361	0.03%
2020/10/13	2	48.80	41	49.14	49.40	-39	21,443	-0.18%
2020/10/12	76	48.80	7	48.64	49.40	69	20,980	0.33%
2020/10/08	3	47.17	3	47.22	47.00	0	20,214	0.00%
2020/10/07	10	46.75	0	0.00	46.55	10	19,873	0.05%
2020/10/06	126	46.90	24	46.97	46.90	102	19,520	0.52%	大買/鉅額交易
2020/10/05	6	43.87	15	43.82	45.60	-9	18,668	-0.05%
2020/09/30	28	42.34	22	42.75	42.70	6	18,081	0.03%
2020/09/29	4	42.08	2	41.85	41.65	2	17,218	0.01%
2020/09/28	20	42.33	20	42.54	43.10	0	16,997	0.00%
2020/09/25	47	43.65	43	42.88	42.65	4	16,664	0.02%
2020/09/24	1	44.95	0	0.00	44.75	1	15,808	0.01%
2020/09/23	104	47.09	15	46.97	47.10	89	15,373	0.58%	大買/
2020/09/22	22	49.18	0	0.00	48.40	22	14,434	0.15%
2020/09/21	95	51.42	51	51.74	51.50	44	13,840	0.32%
2020/09/18	6	51.52	6	52.25	51.20	0	13,532	0.00%
2020/09/17	12	51.99	11	52.07	51.30	1	13,284	0.01%
2020/09/15	10	51.70	8	52.24	52.00	2	12,553	0.02%
2020/09/14	25	50.98	24	51.25	51.50	1	12,216	0.01%
2020/09/11	13	53.38	15	53.81	52.40	-2	11,514	-0.02%
2020/09/10	40	53.02	31	50.29	53.40	9	10,049	0.09%
2020/09/09	38	49.58	23	50.22	49.75	15	9,160	0.16%
2020/09/08	25	49.18	16	50.30	48.50	9	8,760	0.10%
2020/09/07	12	49.80	131	50.81	51.00	-119	8,130	-1.46%	大賣/鉅額交易
2020/09/04	22	43.83	22	45.48	46.60	0	7,381	0.00%
2020/09/03	15	43.71	14	42.94	44.30	1	6,205	0.02%
2020/09/02	131	40.06	6	41.49	42.15	125	5,672	2.20%	大買/鉅額交易
2020/09/01	2	39.55	5	38.18	39.95	-3	5,137	-0.06%
2020/08/31	5	37.27	0	0.00	37.60	5	4,513	0.11%
2020/08/18	1	34.55	16	35.16	34.05	-15	3,756	-0.40%
2020/08/17	16	34.41	1	33.55	34.50	15	3,596	0.42%
2020/08/14	0	0.00	25	31.64	31.40	-25	3,273	-0.76%
2020/08/10	25	31.34	0	0.00	31.10	25	3,180	0.79%
2020/07/29	0	0.00	1	29.65	29.80	-1	3,276	-0.03%
2020/07/28	1	29.10	0	0.00	29.10	1	3,251	0.03%
2020/07/23	1	30.65	0	0.00	31.55	1	3,207	0.03%
2020/07/22	0	0.00	2	30.00	30.75	-2	3,084	-0.06%
2020/06/15	3	27.50	0	0.00	27.40	3	2,895	0.10%
2020/06/11	0	0.00	2	28.50	28.20	-2	2,896	-0.07%
2020/06/09	0	0.00	1	28.90	29.00	-1	2,968	-0.03%
2020/06/05	1	28.45	1	28.45	29.20	0	3,054	0.00%
2020/06/04	1	28.25	0	0.00	28.30	1	3,067	0.03%
2020/06/02	1	28.15	0	0.00	28.15	1	3,074	0.03%
2020/05/27	0	0.00	1	28.05	28.00	-1	2,845	-0.04%
2020/05/22	0	0.00	2	27.25	27.40	-2	2,924	-0.07%
2020/05/15	0	0.00	19	27.35	27.55	-19	2,868	-0.66%
2020/05/12	2	27.45	0	0.00	27.65	2	2,768	0.07%
2020/05/11	18	26.93	1	27.25	27.20	17	2,698	0.63%
2020/05/08	1	25.30	0	0.00	26.00	1	2,614	0.04%
2020/05/04	3	24.85	0	0.00	24.85	3	2,837	0.11%
2020/04/30	14	25.00	14	25.30	25.30	0	2,910	0.00%
2020/04/28	10	24.90	10	24.85	24.95	0	2,994	0.00%
2020/04/24	0	0.00	10	24.00	24.00	-10	3,107	-0.32%
2020/04/23	10	23.75	10	23.75	23.75	0	3,249	0.00%
2020/04/21	10	24.35	20	24.25	23.60	-10	3,509	-0.28%
2020/04/20	10	24.35	10	24.50	24.50	0	3,495	0.00%
2020/04/16	20	24.03	20	24.29	24.30	0	3,575	0.00%
2020/04/15	10	24.25	0	0.00	24.40	10	3,667	0.27%
2020/04/13	20	23.53	20	23.55	23.55	0	3,712	0.00%
2020/04/09	10	23.35	10	23.70	23.25	0	3,793	0.00%
2020/04/08	20	23.15	10	23.35	23.35	10	3,904	0.26%
2020/04/06	10	22.15	10	22.25	22.25	0	4,032	0.00%
2020/03/31	10	22.10	10	22.35	22.35	0	4,018	0.00%
2020/03/13	0	0.00	4	21.80	22.35	-4	3,768	-0.11%
2020/02/25	0	0.00	1	26.35	26.30	-1	3,311	-0.03%
2020/02/24	1.3	26.75	0	0.00	26.75	1.3	3,251	0.04%
2020/02/17	0	0.00	3	27.75	28.05	-3	3,170	-0.09%
2020/02/13	0	0.00	8	27.78	27.55	-8	3,075	-0.26%
2020/02/10	4	28.00	0	0.00	28.20	4	2,951	0.14%
2020/02/05	0	0.00	4	28.00	27.80	-4	2,690	-0.15%
2020/02/04	0	0.00	4	27.45	27.60	-4	2,610	-0.15%
2020/01/30	4	26.35	0	0.00	26.45	4	2,344	0.17%
2020/01/08	0	0.00	4	25.20	25.15	-4	1,500	-0.27%
2020/01/02	0	0.00	32	25.04	25.55	-32	1,251	-2.56%
2019/12/30	10	22.95	0	0.00	22.90	10	916	1.09%
2019/12/23	10	21.90	0	0.00	22.20	10	832	1.20%
2019/12/04	10	21.25	0	0.00	21.25	10	678	1.47%
2019/11/25	0	0.00	5	21.40	21.40	-5	595	-0.84%
2019/11/14	5	21.00	0	0.00	21.35	5	623	0.80%
2019/11/13	5	20.80	0	0.00	20.85	5	568	0.88%
2019/06/18	0	0.00	2	21.00	21.00	-2	903	-0.22%
2019/05/23	0	0.00	3	20.80	20.65	-3	799	-0.38%
2019/05/16	0	0.00	5	21.05	21.05	-5	733	-0.68%
2019/05/07	0	0.00	3	20.90	20.80	-3	553	-0.54%
2019/02/11	2	20.00	0	0.00	20.00	2	423	0.47%
2019/01/02	2	19.50	0	0.00	19.25	2	660	0.30%
2018/12/25	2	19.10	0	0.00	19.05	2	892	0.22%
2018/12/21	2	19.40	0	0.00	19.40	2	880	0.23%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/18	1	19.80	0	0.00	19.85	1	881	0.11%
2018/06/28	1	20.70	0	0.00	20.85	1	2,229	0.04%
2018/06/15	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/06	1	20.95	0	0.00	20.95	1	2,495	0.04%
2018/05/02	0	0.00	1	21.55	21.00	-1	2,425	-0.04%
2018/04/30	1	21.45	0	0.00	21.45	1	2,411	0.04%
2018/04/27	0	0.00	1	21.25	21.30	-1	2,413	-0.04%
2018/04/26	1	21.15	1	21.30	21.30	0	2,431	0.00%
2018/04/25	1	21.55	1	21.45	21.55	0	2,426	0.00%
2018/04/20	1	22.75	0	0.00	22.40	1	2,436	0.04%
2018/04/19	0	0.00	1	22.20	22.25	-1	2,363	-0.04%
2018/04/17	1	21.95	1	22.05	21.85	0	2,361	0.00%
2018/04/13	1	22.30	1	22.20	22.40	0	2,328	0.00%
2018/04/11	0	0.00	2	23.45	23.30	-2	2,292	-0.09%
2018/04/10	3	23.27	0	0.00	22.80	3	2,251	0.13%
2018/04/09	5	23.27	9	23.79	24.40	-4	2,110	-0.19%
2018/04/03	2	22.25	1.4	22.75	22.70	0.6	1,772	0.04%
2018/04/02	0	0.00	1	22.40	21.90	-1	1,670	-0.06%
2018/03/30	4	22.50	4	22.90	22.00	0	1,650	0.00%
2018/02/12	0	0.00	20	20.00	19.95	-20	2,850	-0.70%
2018/01/19	20	22.00	0	0.00	21.95	20	3,046	0.66%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%