中興電 (1513)-元大-仁愛券商分點個股進出

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
165.0
漲跌
▼2.5
漲幅
-1.49%
成交量
4,541張
產業
上市電機機械類股
1274人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛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
2024/06/05	9.1	165.95	1	166.00	165.00	8.1	38,289	0.02%
2024/06/04	7.2	167.17	1	168.50	167.50	6.2	39,067	0.02%
2024/06/03	1	166.00	1.1	166.56	166.50	-0.1	39,590	0.00%
2024/05/31	4.4	165.57	2.4	164.96	164.00	2	40,289	0.01%
2024/05/30	5.4	167.93	3.8	168.61	167.00	1.6	41,361	0.00%
2024/05/29	9.5	167.93	0	0.00	168.50	9.5	42,364	0.02%
2024/05/28	1	168.50	7	169.00	168.50	-6	43,941	-0.01%
2024/05/27	8	168.12	1.4	168.00	168.50	6.6	45,219	0.01%
2024/05/24	17.6	162.12	17	163.41	163.50	0.5	46,682	0.00%
2024/05/23	4	163.12	5.1	163.19	162.00	-1.1	48,301	0.00%
2024/05/22	3	165.33	3.1	165.36	165.00	-0.1	49,386	0.00%
2024/05/21	1.2	167.69	1	167.00	167.50	0.2	49,850	0.00%
2024/05/20	0	0.00	2	170.00	169.50	-2	50,543	0.00%
2024/05/17	1.1	169.46	5.1	169.22	170.50	-4.1	50,957	-0.01%
2024/05/16	8	169.75	8	169.69	169.00	0	51,868	0.00%
2024/05/15	1	170.00	21	169.14	168.00	-20	52,426	-0.04%
2024/05/14	4	168.00	37.5	169.17	167.00	-33.5	52,511	-0.06%
2024/05/13	28.6	168.36	10	169.50	167.50	18.6	52,430	0.04%
2024/05/10	3	179.17	1	179.00	178.00	2	52,537	0.00%
2024/05/09	3.1	182.11	3	181.00	179.50	0.1	52,796	0.00%
2024/05/08	26.1	182.21	8.5	185.35	184.00	17.6	52,697	0.03%
2024/05/07	5.5	179.05	4	180.25	180.00	1.5	52,419	0.00%
2024/05/06	3.2	177.63	26	177.33	177.50	-22.8	52,282	-0.04%
2024/05/03	3	181.16	29.6	178.17	178.50	-26.6	52,072	-0.05%
2024/05/02	7	183.93	13	183.42	181.50	-6	51,753	-0.01%
2024/04/30	15.2	182.65	9.1	184.33	184.00	6.1	51,643	0.01%
2024/04/29	55.6	187.68	57	186.54	186.00	-1.4	51,533	0.00%
2024/04/26	41	191.01	35.7	190.94	188.50	5.4	51,334	0.01%
2024/04/25	25.1	191.02	11	191.95	191.00	14.1	51,103	0.03%
2024/04/24	22.6	190.99	9	192.56	194.50	13.6	50,876	0.03%
2024/04/23	25	187.50	48	187.33	188.50	-23	50,409	-0.05%
2024/04/22	73	195.40	88.1	189.17	185.00	-15	49,867	-0.03%
2024/04/19	92	200.73	123.5	199.96	197.50	-31.5	49,722	-0.06%	大賣/
2024/04/18	122.6	208.01	119	206.13	203.50	3.6	48,651	0.01%	大買/大賣/
2024/04/17	69	205.89	86.9	207.05	209.50	-17.9	47,241	-0.04%
2024/04/16	137.4	193.73	78.2	191.32	190.50	59.2	46,063	0.13%	大買/
2024/04/15	146.7	206.52	66.2	203.01	203.00	80.5	45,031	0.18%	大買/
2024/04/12	54.3	202.53	167.7	207.48	212.00	-113.4	43,106	-0.26%	大賣/鉅額交易
2024/04/11	50.2	192.44	113.1	191.80	193.00	-62.9	41,192	-0.15%	大賣/
2024/04/10	47.1	182.40	36.2	182.60	183.00	10.8	39,715	0.03%
2024/04/09	51.2	183.24	64.4	185.20	185.00	-13.2	38,905	-0.03%
2024/04/08	34.3	180.49	26.6	182.26	182.00	7.7	37,888	0.02%
2024/04/03	23.1	177.66	14	179.07	178.50	9.1	37,537	0.02%
2024/04/02	13	178.69	23	180.26	178.50	-10	37,896	-0.03%
2024/04/01	27	178.81	25	179.02	177.50	2	37,647	0.01%
2024/03/29	33.1	176.77	33.4	177.81	179.50	-0.3	37,363	0.00%
2024/03/28	24.1	178.50	18.5	180.62	177.00	5.6	37,041	0.02%
2024/03/27	37.8	180.61	10.3	183.23	176.00	27.5	36,624	0.08%
2024/03/26	62.4	190.39	86.1	193.98	187.00	-23.7	35,782	-0.07%
2024/03/25	42.1	185.26	57	186.84	185.00	-14.9	34,312	-0.04%
2024/03/22	60.5	181.45	51.3	182.24	177.50	9.3	33,672	0.03%
2024/03/21	32.3	182.09	28.1	182.34	181.50	4.2	33,132	0.01%
2024/03/20	23.1	177.97	24.1	178.46	177.00	-0.9	32,525	0.00%
2024/03/19	30	181.18	65.3	181.73	180.00	-35.3	32,176	-0.11%
2024/03/18	49.4	176.58	34	174.39	178.50	15.3	31,332	0.05%
2024/03/15	51.9	170.52	32.4	171.07	169.50	19.5	30,161	0.06%
2024/03/14	36.9	168.58	18.2	172.81	173.00	18.7	29,428	0.06%
2024/03/13	102.3	176.34	77.7	178.78	173.50	24.6	28,573	0.09%	大買/
2024/03/12	24.6	169.59	12	170.88	170.00	12.6	27,673	0.05%
2024/03/11	57.1	162.19	1.7	164.76	164.50	55.4	27,174	0.20%
2024/03/08	118.8	163.32	115	161.94	161.50	3.8	27,954	0.01%	大買/大賣/
2024/03/07	58	169.72	36.5	170.21	171.00	21.5	27,655	0.08%
2024/03/06	19.1	169.37	44.1	172.47	174.00	-25	27,315	-0.09%
2024/03/05	59.2	171.60	59.4	172.90	169.00	-0.2	26,916	0.00%
2024/03/04	99.6	168.10	105.7	168.05	167.00	-6.1	26,085	-0.02%	大賣/
2024/03/01	71.2	174.56	57	172.44	171.00	14.2	25,637	0.06%
2024/02/29	67	164.79	144.7	168.41	171.00	-77.7	25,071	-0.31%	大賣/
2024/02/27	57.1	155.86	110.3	155.93	155.50	-53.2	24,554	-0.22%	大賣/
2024/02/26	67	153.08	67.3	152.99	153.00	-0.3	23,116	0.00%
2024/02/23	64.1	140.05	68.9	140.55	143.00	-4.7	21,278	-0.02%
2024/02/22	26.6	133.31	7.4	133.54	133.50	19.2	20,025	0.10%
2024/02/21	8.4	132.38	21.4	132.13	132.50	-13	19,435	-0.07%
2024/02/20	52.2	128.25	48	129.15	128.00	4.2	18,717	0.02%
2024/02/19	33.1	130.61	30	131.15	129.50	3.1	18,222	0.02%
2024/02/16	8	127.69	23.2	126.86	129.00	-15.2	17,327	-0.09%
2024/02/15	18	120.75	3.6	121.50	120.50	14.4	16,675	0.09%
2024/02/05	10	123.75	2	123.50	122.50	8	16,458	0.05%
2024/02/02	7.5	127.67	23	127.07	124.50	-15.5	16,382	-0.09%
2024/02/01	5.2	123.02	21	124.69	126.00	-15.9	15,842	-0.10%
2024/01/31	7	118.36	2.5	119.38	119.50	4.6	15,471	0.03%
2024/01/30	6.1	119.42	1.2	119.31	118.50	4.9	15,427	0.03%
2024/01/29	1.6	119.77	2	120.00	120.50	-0.5	15,401	0.00%
2024/01/26	1	118.50	11	118.50	119.00	-10	15,358	-0.07%
2024/01/25	2	118.50	0	0.00	118.00	2	15,376	0.01%
2024/01/24	2	120.25	0	0.00	119.50	2	15,377	0.01%
2024/01/23	3	120.83	3	120.00	120.50	0	15,353	0.00%
2024/01/22	9	116.39	1.3	115.81	118.50	7.7	15,229	0.05%
2024/01/19	0	0.00	1	115.50	115.50	-1	15,158	-0.01%
2024/01/18	1.1	115.05	1	114.50	115.50	0.1	15,123	0.00%
2024/01/17	6.2	115.73	9	115.78	115.00	-2.8	15,100	-0.02%
2024/01/16	2.4	120.31	4	120.50	118.50	-1.6	15,014	-0.01%
2024/01/15	13	122.54	12	124.04	121.50	1	14,985	0.01%
2024/01/12	4	121.88	4.2	121.24	120.50	-0.2	14,450	0.00%
2024/01/11	3	118.83	1	119.00	119.00	2	14,280	0.01%
2024/01/10	1	120.00	0	0.00	119.50	1	14,256	0.01%
2024/01/09	1	120.00	3	119.33	120.00	-2	14,231	-0.01%
2024/01/08	1	120.00	1	120.00	118.00	0	14,041	0.00%
2024/01/05	0	0.00	0	119.00	119.50	0	13,983	0.00%
2024/01/04	1	117.50	2	117.75	118.50	-1	13,953	-0.01%
2024/01/03	1.2	118.57	0.7	119.46	120.00	0.5	13,844	0.00%
2024/01/02	2.5	118.72	5.4	119.00	119.00	-2.9	13,740	-0.02%
2023/12/29	7.6	115.78	2	115.50	116.50	5.6	13,628	0.04%
2023/12/28	8.2	120.70	11.4	120.59	119.00	-3.2	13,402	-0.02%
2023/12/27	5.1	117.48	0	0.00	116.00	5.1	13,064	0.04%
2023/12/26	1	116.00	1	116.00	116.50	0	13,137	0.00%
2023/12/25	1	117.50	4	118.24	117.50	-3	13,135	-0.02%
2023/12/22	1	116.48	10.2	116.17	116.00	-9.1	13,138	-0.07%
2023/12/21	5.3	115.51	2	116.25	115.00	3.3	13,158	0.02%
2023/12/20	2.1	117.37	2	117.50	117.50	0.1	13,256	0.00%
2023/12/19	11.1	117.36	14	116.86	117.00	-2.9	13,432	-0.02%
2023/12/18	12.1	120.34	3	120.50	120.50	9.1	13,267	0.07%
2023/12/15	32.2	122.77	13	123.38	122.00	19.2	13,270	0.14%
2023/12/14	21	124.79	8	124.94	125.00	13	12,954	0.10%
2023/12/13	18.1	124.72	11	126.82	124.50	7.1	12,770	0.06%
2023/12/12	3	125.67	3	126.33	125.00	0	12,593	0.00%
2023/12/11	13	123.88	15.1	123.84	126.00	-2.1	12,486	-0.02%
2023/12/08	17.2	125.97	5	126.50	126.00	12.2	12,323	0.10%
2023/12/07	37.1	130.39	43.2	129.53	126.50	-6.1	12,095	-0.05%
2023/12/06	31.1	129.35	40.3	128.66	126.50	-9.2	11,279	-0.08%
2023/12/05	43.3	129.34	44.3	129.17	129.50	-1	10,637	-0.01%
2023/12/04	2	120.50	15.6	124.72	126.50	-13.6	9,665	-0.14%
2023/12/01	13.3	121.71	18	121.86	120.50	-4.8	9,186	-0.05%
2023/11/30	11	121.77	15.4	122.47	121.50	-4.4	8,955	-0.05%
2023/11/29	19.4	121.21	40.1	121.81	121.00	-20.7	8,700	-0.24%
2023/11/28	12	122.17	37	122.82	124.00	-25	8,670	-0.29%
2023/11/27	44	121.59	26.1	121.50	119.00	18	8,074	0.22%
2023/11/24	33	111.85	32.1	113.98	117.00	0.9	7,031	0.01%
2023/11/22	0	0.00	2	103.00	102.50	-2	6,087	-0.03%
2023/11/17	0	0.00	1	103.50	104.00	-1	6,811	-0.01%
2023/11/15	1	103.50	3	103.50	103.50	-2	7,245	-0.03%
2023/11/14	0	0.00	1	100.50	102.00	-1	7,559	-0.01%
2023/11/13	1	101.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	2.1	100.86	18	101.94	102.50	-15.9	7,809	-0.20%
2023/11/09	13	99.57	0	0.00	99.30	13	7,914	0.16%
2023/11/08	7	100.86	0	0.00	100.50	7	8,173	0.09%
2023/11/07	10	101.70	5.1	101.70	102.50	5	8,286	0.06%
2023/11/06	1	101.00	9	100.78	100.50	-8	8,595	-0.09%
2023/11/03	10	97.49	8	98.04	98.30	2	8,862	0.02%
2023/11/02	4	95.83	2	96.40	96.50	2	9,014	0.02%
2023/11/01	0	0.00	1	94.70	94.50	-1	9,171	-0.01%
2023/10/31	12	94.78	6	93.23	93.20	6	9,418	0.06%
2023/10/30	2	98.25	0	0.00	97.60	2	9,597	0.02%
2023/10/27	1.1	99.54	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	3.1	100.66	2	100.75	100.00	1.1	10,689	0.01%
2023/10/25	1	101.50	1	102.00	102.00	0	10,942	0.00%
2023/10/24	6	99.85	1	100.50	100.00	5	11,195	0.04%
2023/10/23	3	100.10	11.2	97.83	99.90	-8.2	11,515	-0.07%
2023/10/20	15	95.23	0	0.00	96.20	15	12,125	0.12%
2023/10/19	2.4	98.33	1	98.60	98.10	1.4	12,985	0.01%
2023/10/18	7	99.59	2	100.00	99.00	5	15,240	0.03%
2023/10/17	4.2	100.76	0	0.00	100.00	4.2	15,255	0.03%
2023/10/16	0.1	102.00	1	102.00	102.50	-0.9	15,299	-0.01%
2023/10/13	10	103.30	0	0.00	102.50	10	15,899	0.06%
2023/10/12	1	105.50	0	0.00	106.00	1	16,830	0.01%
2023/10/11	14	106.25	2	106.50	105.00	12	17,571	0.07%
2023/10/06	4	106.50	1	107.00	106.50	3	17,839	0.02%
2023/10/05	1	108.00	6	108.00	108.00	-5	18,353	-0.03%
2023/10/04	2.7	106.31	3	107.00	106.00	-0.3	18,485	0.00%
2023/10/03	5	108.50	0	0.00	107.50	5	18,637	0.03%
2023/10/02	0.3	109.00	6.2	108.82	109.00	-5.9	18,658	-0.03%
2023/09/28	1.1	107.45	0	0.00	107.50	1.1	18,760	0.01%
2023/09/27	4	106.38	5	107.50	106.00	-1	18,958	-0.01%
2023/09/26	3	106.83	3.3	106.70	106.50	-0.3	19,279	0.00%
2023/09/25	4	106.25	9	105.50	106.50	-5	19,535	-0.03%
2023/09/22	4	101.73	4	103.13	102.00	0	19,807	0.00%
2023/09/21	2.2	98.85	2	98.70	98.70	0.2	19,786	0.00%
2023/09/20	0.1	101.00	9	100.17	100.50	-8.9	20,212	-0.04%
2023/09/19	2	101.00	0	0.00	101.00	2	21,159	0.01%
2023/09/18	4	101.88	1.9	101.73	101.50	2.1	21,570	0.01%
2023/09/15	2	103.50	0	0.00	103.50	2	21,917	0.01%
2023/09/13	1.1	103.05	6	102.42	103.00	-4.9	24,493	-0.02%
2023/09/12	0	0.00	6	104.08	104.00	-6	25,234	-0.02%
2023/09/11	8.1	105.81	4	105.75	103.50	4.1	25,422	0.02%
2023/09/08	2.1	106.57	0	0.00	107.00	2.1	25,417	0.01%
2023/09/07	16	109.97	1	109.50	108.50	15	25,460	0.06%
2023/09/06	1	111.00	1	110.50	110.50	0	25,598	0.00%
2023/09/05	5.1	110.60	0	0.00	110.50	5.1	25,749	0.02%
2023/09/04	7	110.29	0	0.00	110.50	7	26,296	0.03%
2023/09/01	4	113.25	3	115.17	111.50	1	26,383	0.00%
2023/08/31	3.1	113.48	2	114.00	113.50	1.1	26,307	0.00%
2023/08/30	2	113.25	2	114.00	112.50	0	26,707	0.00%
2023/08/29	2	113.25	11	112.46	113.50	-9	27,595	-0.03%
2023/08/28	19.2	112.21	2	112.25	112.00	17.2	27,759	0.06%
2023/08/25	0	0.00	7	113.86	113.50	-7	28,023	-0.02%
2023/08/24	10	116.00	25.1	114.90	115.00	-15.1	28,049	-0.05%
2023/08/23	19.3	109.67	0	0.00	110.00	19.3	27,866	0.07%
2023/08/22	12.1	110.55	12	111.58	110.00	0.1	28,028	0.00%
2023/08/21	6	114.00	3	113.83	113.50	3	28,267	0.01%
2023/08/18	15	113.70	16.1	114.34	113.00	-1.1	28,524	0.00%
2023/08/17	4	109.50	2	110.50	110.00	2	29,040	0.01%
2023/08/16	3.1	109.21	1	110.00	110.50	2.1	30,136	0.01%
2023/08/15	1	111.50	8.1	112.06	111.50	-7.1	30,547	-0.02%
2023/08/14	9.4	109.49	1	109.00	108.50	8.4	30,904	0.03%
2023/08/11	1	115.00	3	115.67	114.50	-2	30,741	-0.01%
2023/08/10	12.1	114.17	9	113.28	114.00	3.1	30,744	0.01%
2023/08/09	2	116.75	6	117.42	116.00	-4	30,557	-0.01%
2023/08/08	1.1	114.55	1	117.00	115.00	0.1	30,456	0.00%
2023/08/07	5.7	115.61	2	115.25	116.50	3.7	30,508	0.01%
2023/08/04	3	114.00	11.2	114.63	116.00	-8.2	30,557	-0.03%
2023/08/02	3.1	112.63	3	113.83	110.50	0.1	30,912	0.00%
2023/08/01	27.2	113.63	14	113.25	114.00	13.2	31,242	0.04%
2023/07/31	20	116.23	18.1	117.42	117.00	1.9	31,031	0.01%
2023/07/28	7	112.07	8.2	112.13	112.50	-1.1	30,730	0.00%
2023/07/27	5.2	110.64	6	111.58	110.50	-0.9	30,849	0.00%
2023/07/26	13.1	108.85	11	108.00	108.00	2.1	31,164	0.01%
2023/07/25	17	110.32	63	110.54	111.50	-46	30,943	-0.15%
2023/07/24	55.2	107.65	44	106.85	106.00	11.2	30,413	0.04%
2023/07/21	73.6	110.22	99.6	109.96	112.50	-26.1	29,560	-0.09%
2023/07/20	11.4	110.50	0	0.00	110.50	11.4	27,579	0.04%
2023/07/19	14.3	122.50	0	0.00	122.50	14.3	27,680	0.05%
2023/07/18	50.3	138.35	85	141.79	136.00	-34.8	27,923	-0.12%
2023/07/17	54	142.50	62.2	142.52	141.00	-8.2	27,568	-0.03%
2023/07/14	21	136.55	30.1	136.98	137.50	-9.1	26,769	-0.03%
2023/07/13	11.3	134.16	8.3	134.04	134.00	3	26,358	0.01%
2023/07/12	35.3	135.66	27.2	135.03	135.00	8.1	26,624	0.03%
2023/07/11	8.2	133.26	12.4	133.23	132.50	-4.2	26,629	-0.02%
2023/07/10	12.4	131.80	1.1	131.14	131.50	11.3	27,644	0.04%
2023/07/07	16.2	130.00	13	129.50	129.50	3.2	29,020	0.01%
2023/07/06	13	131.04	6.1	131.34	131.00	6.9	30,136	0.02%
2023/07/05	23.2	131.61	9	132.00	130.50	14.2	30,694	0.05%
2023/07/04	20	136.68	19	134.79	134.50	1	30,911	0.00%
2023/07/03	5	138.10	71	139.20	138.00	-66	30,585	-0.22%
2023/06/30	91	134.63	26.5	134.73	137.00	64.5	30,420	0.21%
2023/06/29	10	130.45	5	131.00	132.00	5	30,058	0.02%
2023/06/28	16	129.78	15	130.37	129.00	1	29,950	0.00%
2023/06/27	53.5	135.66	46	134.15	132.00	7.5	29,588	0.03%
2023/06/26	10	133.30	115	134.26	133.50	-105	28,728	-0.37%	大賣/鉅額交易
2023/06/21	26	131.17	43.1	130.58	132.50	-17.1	28,415	-0.06%
2023/06/20	63	133.82	41.1	133.33	132.00	21.9	28,198	0.08%
2023/06/19	92.2	130.48	25	130.06	128.50	67.2	27,496	0.24%
2023/06/16	56	121.19	29.8	124.61	128.00	26.2	26,242	0.10%
2023/06/15	10.1	115.44	45	114.42	116.50	-35	25,876	-0.14%
2023/06/14	20.1	112.53	2	114.25	112.50	18.1	25,834	0.07%
2023/06/13	10	111.51	22	112.75	113.00	-12	26,087	-0.05%
2023/06/12	35.2	112.22	10	112.45	112.00	25.2	26,193	0.10%
2023/06/09	20	114.80	2	114.50	114.50	18	26,243	0.07%
2023/06/08	17	117.59	21	119.07	115.50	-4	26,403	-0.02%
2023/06/07	2	114.25	7	114.57	115.50	-5	26,307	-0.02%
2023/06/06	21	113.67	13	113.65	113.50	8	26,795	0.03%
2023/06/05	22	116.41	3	119.00	115.00	19	27,143	0.07%
2023/06/02	25.2	118.62	64.7	118.01	117.00	-39.5	27,268	-0.15%
2023/06/01	30	114.42	3	115.17	113.50	27	26,580	0.10%
2023/05/31	1	114.50	34	114.41	114.50	-33	26,685	-0.12%
2023/05/30	8.1	111.94	6	113.83	112.00	2.1	26,711	0.01%
2023/05/29	26.1	113.79	32	114.61	113.50	-5.9	26,795	-0.02%
2023/05/26	15	111.60	24	112.75	112.00	-9	26,934	-0.03%
2023/05/25	25	113.80	34.1	114.06	112.50	-9.1	27,119	-0.03%
2023/05/24	68	111.91	34	112.43	112.50	34	27,238	0.12%
2023/05/23	56.3	114.85	12	115.75	114.00	44.3	27,844	0.16%
2023/05/22	8	115.44	43	115.74	117.00	-35	27,613	-0.13%
2023/05/19	24	109.27	25	110.84	109.00	-1	27,075	0.00%
2023/05/18	12.1	107.76	32	108.88	108.00	-19.9	27,176	-0.07%
2023/05/17	11	105.59	19	106.08	105.00	-8	28,152	-0.03%
2023/05/16	22	103.82	31	105.13	105.00	-9	28,366	-0.03%
2023/05/15	15	104.33	16	105.44	104.50	-1	28,463	0.00%
2023/05/12	15.1	102.40	2	101.00	104.50	13.1	28,779	0.05%
2023/05/11	15.1	102.40	2	101.00	101.00	13.1	29,244	0.04%
2023/05/10	12	103.21	35	104.54	106.00	-23	29,307	-0.08%
2023/05/09	62.1	106.23	8	103.94	103.50	54.1	29,207	0.19%
2023/05/08	5	109.70	37	110.54	110.50	-32	28,694	-0.11%
2023/05/05	37	107.78	12	107.54	108.00	25	28,409	0.09%
2023/05/04	16	107.63	14.1	107.67	109.50	1.9	28,632	0.01%
2023/05/03	11	105.45	15	104.70	105.50	-4	28,745	-0.01%
2023/05/02	20	106.55	13.1	107.19	108.00	6.9	29,213	0.02%
2023/04/28	3	101.50	0	0.00	101.50	3	29,050	0.01%
2023/04/27	14.1	100.30	10	101.00	101.00	4.1	29,303	0.01%
2023/04/26	11.1	101.59	18	102.83	103.00	-6.9	29,210	-0.02%
2023/04/25	25.1	103.06	18	104.89	102.50	7.1	29,185	0.02%
2023/04/24	3	104.67	5	105.50	105.00	-2	29,020	-0.01%
2023/04/21	7	103.71	10	103.35	102.50	-3	29,141	-0.01%
2023/04/20	1	106.50	0	0.00	105.50	1	29,050	0.00%
2023/04/19	4	108.50	1	108.00	108.00	3	29,152	0.01%
2023/04/18	33	110.42	48	108.77	109.00	-15	29,337	-0.05%
2023/04/17	8	108.06	6	108.83	109.00	2	29,711	0.01%
2023/04/14	38	106.70	34	106.56	105.50	4	30,650	0.01%
2023/04/13	50.1	109.17	32	110.05	108.00	18.1	31,030	0.06%
2023/04/12	49	112.71	45	113.42	115.00	4	29,982	0.01%
2023/04/11	19	106.74	70.1	107.96	108.00	-51.1	28,569	-0.18%
2023/04/10	26	98.70	27.5	100.14	101.50	-1.5	27,451	-0.01%
2023/04/07	6	97.58	5	97.98	96.80	1	27,042	0.00%
2023/04/06	2	95.90	0.1	95.86	95.70	1.9	26,696	0.01%
2023/03/31	4	94.68	2	94.40	94.60	2	26,774	0.01%
2023/03/30	1	95.19	7	95.61	96.00	-6	26,767	-0.02%
2023/03/29	0	0.00	2	96.10	94.70	-2	26,888	-0.01%
2023/03/28	3	94.77	2.1	94.32	94.80	0.9	27,207	0.00%
2023/03/27	9	95.08	6	95.39	94.50	3	27,414	0.01%
2023/03/24	1	95.90	2.1	96.30	95.90	-1.1	27,702	0.00%
2023/03/23	3	96.20	3	96.67	95.90	0	28,349	0.00%
2023/03/22	8.1	97.52	2	97.93	97.00	6	28,665	0.02%
2023/03/21	9	99.59	9.1	99.83	98.50	-0.1	28,670	0.00%
2023/03/20	9	98.17	12	96.79	98.80	-3	28,472	-0.01%
2023/03/17	12.2	93.91	8	94.44	94.90	4.2	28,219	0.01%
2023/03/16	10	93.96	14.3	93.30	93.20	-4.3	28,177	-0.02%
2023/03/15	5	95.52	7	95.20	95.00	-2	28,284	-0.01%
2023/03/14	11	96.63	2	95.80	94.70	9	29,368	0.03%
2023/03/13	12	94.86	9	95.86	95.50	3	29,706	0.01%
2023/03/10	15.6	97.18	14	97.46	96.90	1.6	30,663	0.01%
2023/03/09	17	99.44	4	100.23	100.50	13	30,515	0.04%
2023/03/08	12	100.53	28.3	100.06	100.50	-16.3	30,102	-0.05%
2023/03/07	10	98.83	384.2	98.90	98.50	-374.2	29,772	-1.26%	大賣/鉅額交易
2023/03/06	35	96.49	6	96.65	97.00	29	29,510	0.10%
2023/03/03	11.1	96.89	13	96.45	94.60	-1.9	29,941	-0.01%
2023/03/02	29.2	96.55	18	96.62	96.10	11.2	29,813	0.04%
2023/03/01	3	95.93	7	95.94	96.50	-4	29,532	-0.01%
2023/02/24	4	95.60	5	96.32	94.90	-1	29,498	0.00%
2023/02/23	10	96.42	7	96.44	95.70	3	29,418	0.01%
2023/02/22	18	94.87	5.2	95.55	94.20	12.8	29,235	0.04%
2023/02/21	30.2	95.16	398	96.49	96.40	-367.8	29,050	-1.27%	大賣/鉅額交易
2023/02/20	10	91.33	100	92.17	92.10	-90	28,150	-0.32%
2023/02/17	6.2	88.96	194	90.22	90.70	-187.8	27,666	-0.68%	大賣/鉅額交易
2023/02/16	10	87.74	77	88.20	87.80	-67	27,018	-0.25%
2023/02/15	27	87.66	136.8	90.38	86.50	-109.8	26,505	-0.41%	大賣/鉅額交易
2023/02/14	16	83.80	193.2	84.12	84.10	-177.2	25,066	-0.71%	大賣/鉅額交易
2023/02/13	5	82.32	155	82.84	83.00	-150	24,737	-0.61%	大賣/鉅額交易
2023/02/10	16	83.13	11.3	82.75	81.90	4.7	24,572	0.02%
2023/02/09	12	82.22	17.1	82.11	82.00	-5.1	24,140	-0.02%
2023/02/08	9	80.71	8	79.39	79.20	1	23,532	0.00%
2023/02/07	0	0.00	0	79.20	79.20	0	23,300	0.00%
2023/02/06	3	78.50	1	78.80	78.40	2	23,265	0.01%
2023/02/03	5	78.28	5	78.50	78.10	0	23,280	0.00%
2023/02/02	11	80.68	1	81.60	79.80	10	23,012	0.04%
2023/02/01	7	80.46	10.1	80.71	80.20	-3.1	22,598	-0.01%
2023/01/31	5	79.82	7.2	78.99	81.00	-2.2	22,175	-0.01%
2023/01/30	4	73.68	45.3	74.29	75.50	-41.3	21,424	-0.19%
2023/01/17	18	73.04	17.1	73.65	73.10	0.9	21,062	0.00%
2023/01/16	1	71.30	0	0.00	71.60	1	20,731	0.00%
2023/01/13	0.1	70.70	0	0.00	70.60	0.1	20,671	0.00%
2023/01/12	3.1	70.92	3	72.40	71.20	0.1	20,626	0.00%
2023/01/11	7.2	73.06	7	73.60	72.00	0.2	20,520	0.00%
2023/01/10	13	72.46	8	72.81	72.40	5	20,260	0.02%
2023/01/09	19	71.92	39	72.70	73.20	-20	20,082	-0.10%
2023/01/06	26	70.96	23	71.67	72.70	3	19,803	0.02%
2023/01/05	69.2	73.16	10	72.27	71.90	59.2	19,569	0.30%
2023/01/04	15	74.32	22.1	74.74	74.00	-7.1	18,947	-0.04%
2023/01/03	1	72.60	9	71.57	72.10	-8	17,477	-0.05%
2022/12/30	1	67.70	0	67.70	67.20	1	16,587	0.01%
2022/12/29	4	65.90	19.4	66.46	67.00	-15.4	16,476	-0.09%
2022/12/28	0	0.00	1	66.90	67.00	-1	16,418	-0.01%
2022/12/27	9	67.30	26	68.05	67.40	-17	16,377	-0.10%
2022/12/26	1	67.00	3	67.10	66.50	-2	16,059	-0.01%
2022/12/23	11	66.83	16	66.12	66.00	-5	16,020	-0.03%
2022/12/22	11	65.80	2	66.45	65.90	9	15,969	0.06%
2022/12/21	3	65.47	10	65.75	65.50	-7	15,986	-0.04%
2022/12/20	5	66.30	0	0.00	64.00	5	15,893	0.03%
2022/12/19	6.2	65.78	4	66.10	66.00	2.2	15,688	0.01%
2022/12/16	33	67.83	30.1	68.20	68.30	2.9	15,539	0.02%
2022/12/15	6.5	67.39	16.1	68.30	68.50	-9.6	15,149	-0.06%
2022/12/14	16	65.19	55	65.58	66.50	-39	14,477	-0.27%
2022/12/13	14	64.09	33	65.28	63.60	-19	14,285	-0.13%
2022/12/12	14	64.36	15	64.57	64.00	-1	14,425	-0.01%
2022/12/09	10	63.60	19	63.85	63.70	-9	14,465	-0.06%
2022/12/08	15	63.24	12	62.80	63.10	3	14,355	0.02%
2022/12/07	27	63.11	8	63.25	62.80	19	14,172	0.13%
2022/12/06	67.3	65.86	43	65.72	64.50	24.3	13,764	0.18%
2022/12/05	13	65.02	8	65.16	64.80	5	12,633	0.04%
2022/12/02	20	63.19	47.4	63.56	65.20	-27.4	12,341	-0.22%
2022/12/01	30.1	59.97	11.1	60.07	59.30	19	11,167	0.17%
2022/11/30	6	58.18	13	58.60	58.90	-7	11,006	-0.06%
2022/11/29	8	58.19	1	58.40	57.90	7	10,836	0.06%
2022/11/28	5	58.20	10	56.50	58.50	-5	10,752	-0.05%
2022/11/25	15	58.31	27	57.67	57.20	-12	10,536	-0.11%
2022/11/24	2	55.70	33	55.76	55.80	-31	10,090	-0.31%
2022/11/23	12	55.06	2	55.10	54.60	10	10,199	0.10%
2022/11/22	30	55.03	2	55.20	55.10	28	10,247	0.27%
2022/11/21	9	55.77	29	55.32	55.70	-20	10,152	-0.20%
2022/11/18	29	54.56	1	55.00	54.20	28	10,005	0.28%
2022/11/17	20	53.37	17	54.51	55.40	3	9,856	0.03%
2022/11/16	5	52.44	0	0.00	52.20	5	9,646	0.05%
2022/11/15	9	53.12	15	53.13	53.20	-6	9,931	-0.06%
2022/11/14	5	52.10	17	52.51	52.50	-12	10,096	-0.12%
2022/11/11	5	51.76	0	0.00	51.70	5	10,244	0.05%
2022/11/10	19	52.01	7	52.34	51.80	12	10,364	0.12%
2022/11/09	5	53.14	6	52.88	53.10	-1	10,932	-0.01%
2022/11/08	7	53.81	0	0.00	52.90	7	11,144	0.06%
2022/11/07	5	52.94	13	53.21	53.50	-8	11,328	-0.07%
2022/11/04	26	52.85	34	53.13	53.00	-8	11,785	-0.07%
2022/11/03	6	51.53	3.1	52.53	52.80	3	12,344	0.02%
2022/11/02	20	52.10	9.1	52.29	52.20	10.9	12,540	0.09%
2022/11/01	3	51.50	9.1	52.41	52.40	-6.1	12,539	-0.05%
2022/10/31	3	49.43	0	0.00	49.40	3	12,488	0.02%
2022/10/28	5	50.17	17	50.07	49.05	-12	12,647	-0.09%
2022/10/27	0	0.00	0	51.20	50.70	0	12,840	0.00%
2022/10/26	3.1	50.44	0	0.00	50.00	3.1	13,071	0.02%
2022/10/25	0	51.45	11	51.32	51.10	-11	13,337	-0.08%
2022/10/24	16	53.07	10	52.06	52.00	6	14,101	0.04%
2022/10/21	0	0.00	1	52.70	52.10	-1	14,806	-0.01%
2022/10/20	2	52.90	6.2	52.72	52.80	-4.2	14,905	-0.03%
2022/10/19	2	54.80	2	55.20	54.20	0	14,966	0.00%
2022/10/18	7	54.31	7	54.60	54.40	0	15,164	0.00%
2022/10/17	6	53.77	0	0.00	54.50	6	15,381	0.04%
2022/10/14	2	55.45	1	56.10	55.40	1	15,541	0.01%
2022/10/13	8.1	53.95	2	53.15	53.20	6.1	15,544	0.04%
2022/10/12	9	55.33	3	55.17	56.10	6	15,480	0.04%
2022/10/11	2	56.45	7	56.33	56.40	-5	15,523	-0.03%
2022/10/07	3	57.17	0	0.00	57.10	3	15,900	0.02%
2022/10/06	0	57.70	0	0.00	57.50	0	16,073	0.00%
2022/10/05	4.4	57.57	4	57.93	57.00	0.4	16,339	0.00%
2022/10/04	15.4	56.98	6	57.12	57.20	9.4	16,400	0.06%
2022/10/03	0	56.80	0	0.00	56.20	0	16,561	0.00%
2022/09/30	8.3	56.37	7	56.83	56.90	1.3	16,874	0.01%
2022/09/29	1	57.04	0	0.00	57.00	1	17,211	0.01%
2022/09/28	4.1	60.24	0	0.00	57.60	4.1	17,426	0.02%
2022/09/27	10	60.03	3	60.90	60.90	7	17,803	0.04%
2022/09/26	4	62.62	6	62.62	60.60	-2	18,300	-0.01%
2022/09/23	4	65.00	2	66.70	63.80	2	19,012	0.01%
2022/09/22	2	65.85	3	66.47	66.60	-1	19,281	-0.01%
2022/09/21	4	65.95	11	65.68	65.40	-7	19,677	-0.04%
2022/09/20	4	65.08	6	65.92	66.30	-2	20,980	-0.01%
2022/09/19	21.2	65.47	48	66.62	64.20	-26.8	21,765	-0.12%
2022/09/16	18	65.54	15	65.91	64.50	3	21,976	0.01%
2022/09/15	5	66.32	7	66.50	66.00	-2	21,874	-0.01%
2022/09/14	12	65.75	2	65.80	65.80	10	21,968	0.05%
2022/09/13	4	66.28	0	0.00	66.10	4	21,968	0.02%
2022/09/12	36	66.53	15	66.28	66.00	21	21,911	0.10%
2022/09/08	13	64.82	26	65.82	66.90	-13	21,750	-0.06%
2022/09/07	0	0.00	2	64.35	63.80	-2	21,449	-0.01%
2022/09/06	6	63.92	2.1	63.90	63.50	4	21,508	0.02%
2022/09/05	0	0.00	8	65.20	65.20	-8	21,382	-0.04%
2022/09/02	4	64.98	1	65.30	64.80	3	21,343	0.01%
2022/09/01	4	65.78	0	66.00	65.80	4	21,248	0.02%
2022/08/31	51	66.47	17	67.05	66.20	34	21,323	0.16%
2022/08/30	16	65.96	44	66.00	66.30	-28	21,126	-0.13%
2022/08/29	11	63.90	13	64.38	64.40	-2	20,859	-0.01%
2022/08/26	19	64.65	2	64.45	64.20	17	20,704	0.08%
2022/08/25	12	65.50	6	64.58	65.00	6	20,571	0.03%
2022/08/24	7	65.43	9.1	65.55	65.40	-2.1	20,454	-0.01%
2022/08/23	10	65.44	7	65.51	65.80	3	20,401	0.01%
2022/08/22	29	64.62	43	65.36	65.00	-14	20,372	-0.07%
2022/08/19	28	64.30	12	64.09	63.70	16	19,978	0.08%
2022/08/18	5	63.20	13	63.05	64.00	-8	19,698	-0.04%
2022/08/17	8.8	62.13	12	62.27	62.00	-3.3	19,495	-0.02%
2022/08/16	22.3	63.83	9	63.01	62.10	13.3	19,317	0.07%
2022/08/15	9	63.38	478	64.58	64.70	-469	18,711	-2.51%	大賣/鉅額交易
2022/08/12	2.1	62.22	7	62.81	63.10	-5	18,500	-0.03%
2022/08/11	24	61.65	404	62.79	62.90	-380	18,272	-2.08%	大賣/鉅額交易
2022/08/10	3	61.07	309	61.24	61.50	-306	17,823	-1.72%	大賣/鉅額交易
2022/08/09	20	58.67	7.8	59.12	58.40	12.3	17,220	0.07%
2022/08/08	12.4	57.37	17	57.65	58.30	-4.7	17,080	-0.03%
2022/08/05	20	57.68	25	57.50	57.70	-5	17,148	-0.03%
2022/08/04	18.4	57.11	27	57.25	57.30	-8.6	17,228	-0.05%
2022/08/03	45.5	58.24	27	58.23	57.70	18.5	17,106	0.11%
2022/08/02	12.5	58.88	7	58.93	58.90	5.5	16,927	0.03%
2022/08/01	16	58.69	322	59.02	59.10	-306	16,851	-1.82%	大賣/鉅額交易
2022/07/29	26	57.16	381	58.04	58.20	-355	16,566	-2.14%	大賣/鉅額交易
2022/07/28	6	56.52	33.5	56.63	56.70	-27.5	15,807	-0.17%
2022/07/27	3	53.73	4	53.90	54.40	-1	15,127	-0.01%
2022/07/26	1	52.40	7	53.56	53.40	-6	15,289	-0.04%
2022/07/25	5	53.20	1	52.90	52.90	4	15,443	0.03%
2022/07/22	7	55.17	5	54.86	54.80	2	15,678	0.01%
2022/07/21	20.7	52.84	9.4	53.50	53.90	11.3	15,833	0.07%
2022/07/20	12.9	54.37	2	54.85	54.10	10.9	16,130	0.07%
2022/07/19	1	54.60	11.4	55.03	54.60	-10.4	16,269	-0.06%
2022/07/18	3.4	54.83	8.2	54.39	54.60	-4.8	16,315	-0.03%
2022/07/15	42.4	54.90	3	54.30	54.00	39.4	16,492	0.24%
2022/07/14	6.2	55.05	23	55.53	56.40	-16.8	16,753	-0.10%
2022/07/13	20.2	55.07	35	55.31	54.80	-14.8	17,209	-0.09%
2022/07/12	9	54.50	1.4	54.48	54.10	7.7	17,341	0.04%
2022/07/11	0.1	54.00	12.8	54.28	55.00	-12.7	18,146	-0.07%
2022/07/08	33.6	54.61	8	54.48	54.20	25.6	18,223	0.14%
2022/07/07	11.8	54.94	22.1	55.51	55.50	-10.3	17,929	-0.06%
2022/07/06	17	54.34	29	54.96	54.10	-12	17,590	-0.07%
2022/07/05	44	54.99	30.2	55.72	54.70	13.8	17,415	0.08%
2022/07/04	48	54.73	32	55.55	55.60	16	16,970	0.09%
2022/07/01	26.6	55.71	26.7	55.51	55.50	-0.1	16,541	0.00%
2022/06/30	9	54.87	34.2	54.98	55.10	-25.2	15,706	-0.16%
2022/06/29	38.1	54.60	26.2	54.96	54.40	11.9	15,419	0.08%
2022/06/28	104.5	55.49	76.7	55.26	55.00	27.8	15,986	0.17%	大買/
2022/06/27	42	54.13	63	54.57	54.90	-21	14,665	-0.14%
2022/06/24	20.5	51.76	86	53.32	53.80	-65.5	13,696	-0.48%
2022/06/23	21	49.10	0	0.00	48.95	21	13,228	0.16%
2022/06/22	2	49.05	4	49.18	49.05	-2	13,237	-0.02%
2022/06/20	1	47.75	0	0.00	46.90	1	13,750	0.01%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/15	16	48.42	13	48.06	48.05	3	15,203	0.02%
2022/06/14	0	0.00	3.5	49.49	49.30	-3.5	15,377	-0.02%
2022/06/13	5.6	50.16	2	49.95	49.95	3.6	16,195	0.02%
2022/06/10	2	50.80	3	51.07	51.30	-1	16,713	-0.01%
2022/06/09	3	51.37	7.2	51.30	51.10	-4.2	17,198	-0.02%
2022/06/08	2	49.80	0	0.00	49.80	2	17,165	0.01%
2022/06/07	1	50.10	0	0.00	50.10	1	17,206	0.01%
2022/06/06	1	50.30	0	0.00	50.00	1	17,158	0.01%
2022/06/01	2	50.79	6	50.38	50.80	-4	17,172	-0.02%
2022/05/30	5	51.58	9	50.99	51.90	-4	17,036	-0.02%
2022/05/27	11	49.55	11	49.71	49.80	0	16,810	0.00%
2022/05/25	0	0.00	5	49.35	49.50	-5	16,661	-0.03%
2022/05/24	1	49.30	2	49.11	49.00	-1	16,638	-0.01%
2022/05/23	0	0.00	3	50.17	50.10	-3	16,545	-0.02%
2022/05/20	5	49.52	3	49.40	48.95	2	16,469	0.01%
2022/05/19	0	48.75	1	48.85	49.00	-1	16,405	-0.01%
2022/05/17	3.1	49.69	1	49.65	49.75	2.1	16,270	0.01%
2022/05/16	4	48.95	5	49.72	49.45	-1	16,202	-0.01%
2022/05/13	12	49.00	4	49.05	48.75	8	16,067	0.05%
2022/05/12	2	47.62	7	46.91	46.35	-5	15,880	-0.03%
2022/05/11	9	48.61	2	48.40	48.05	7	15,656	0.04%
2022/05/10	6	49.82	0	0.00	49.50	6	15,557	0.04%
2022/05/09	8	49.99	11	50.35	50.00	-3	15,465	-0.02%
2022/05/06	7.7	51.77	5	52.00	51.80	2.7	15,251	0.02%
2022/05/05	3.3	52.58	0	0.00	52.40	3.3	15,171	0.02%
2022/05/04	0.3	52.59	5	52.34	52.60	-4.7	15,094	-0.03%
2022/05/03	12.8	52.85	1	52.50	52.50	11.8	14,998	0.08%
2022/04/29	22.8	54.65	6.3	54.92	54.40	16.5	14,716	0.11%
2022/04/28	24.1	56.81	18	57.64	55.60	6.1	14,435	0.04%
2022/04/27	10.2	56.69	25	56.33	57.00	-14.8	13,926	-0.11%
2022/04/26	5	56.38	23.5	56.48	56.40	-18.5	13,487	-0.14%
2022/04/25	8.5	54.95	1	54.21	54.10	7.5	12,923	0.06%
2022/04/22	10.4	56.20	4	56.35	56.50	6.4	12,677	0.05%
2022/04/21	9	56.32	1	56.20	56.30	8	12,534	0.06%
2022/04/20	19	57.55	8	57.78	57.60	11	12,214	0.09%
2022/04/19	1	57.30	11.1	57.47	57.30	-10.1	11,523	-0.09%
2022/04/18	2	55.30	1	56.20	55.30	1	10,878	0.01%
2022/04/15	6	54.92	10	55.79	55.60	-4	10,439	-0.04%
2022/04/14	1	53.00	6	54.10	55.50	-5	9,471	-0.05%
2022/04/13	1	52.70	0	0.00	52.90	1	9,118	0.01%
2022/04/12	4	52.20	0	0.00	52.80	4	9,096	0.04%
2022/04/11	5	53.28	3	53.60	53.60	2	8,999	0.02%
2022/04/08	4	52.85	4	52.88	52.90	0	8,831	0.00%
2022/04/07	1	51.60	4	52.73	51.60	-3	8,700	-0.03%
2022/04/06	4	53.83	1	53.90	53.90	3	8,537	0.04%
2022/04/01	4	53.88	10	54.10	54.00	-6	8,419	-0.07%
2022/03/31	28	55.20	31	55.85	54.70	-3	8,231	-0.04%
2022/03/29	1	53.90	0	0.00	54.00	1	7,173	0.01%
2022/03/28	6	53.20	14	54.51	54.70	-8	7,042	-0.11%
2022/03/25	5	53.56	13	53.86	53.80	-8	6,846	-0.12%
2022/03/24	9	54.18	16	54.83	53.70	-7	6,702	-0.10%
2022/03/23	11	54.26	22	54.54	54.70	-11	6,272	-0.18%
2022/03/22	39	53.67	41	54.09	54.90	-2	5,971	-0.03%
2022/03/21	13	52.91	46	53.56	54.10	-33	5,535	-0.60%
2022/03/18	1	49.90	4	50.19	50.80	-3	4,688	-0.06%
2022/03/17	25	51.49	25	50.98	51.10	0	4,392	0.00%
2022/03/16	23	51.42	46	51.79	51.90	-23	4,011	-0.57%
2022/03/15	24	49.47	11	49.38	49.10	13	3,156	0.41%
2022/03/14	25	48.28	10	48.16	50.10	15	2,651	0.57%
2022/03/11	1	45.15	5	45.46	45.55	-4	2,123	-0.19%
2022/03/10	2	43.80	5	43.84	44.45	-3	1,991	-0.15%
2022/03/08	3	41.53	0	0.00	41.50	3	1,950	0.15%
2022/03/03	1	43.35	2	43.30	43.30	-1	1,922	-0.05%
2022/03/01	2	42.60	0	0.00	42.55	2	1,975	0.10%
2022/02/24	1	41.70	0	0.00	41.20	1	2,028	0.05%
2022/02/17	0	0.00	2	43.30	43.20	-2	2,319	-0.09%
2022/02/14	3	43.00	0	0.00	42.70	3	2,505	0.12%
2022/02/09	0	0.00	3	44.00	44.00	-3	2,656	-0.11%
2022/01/25	1	41.45	11	41.44	41.25	-10	2,745	-0.36%
2022/01/24	1	41.45	4	41.85	41.85	-3	2,822	-0.11%
2022/01/21	5	43.00	0	0.00	42.30	5	2,841	0.18%
2022/01/19	4	43.30	0	0.00	43.35	4	2,983	0.13%
2022/01/18	3	43.33	0	0.00	43.30	3	3,167	0.09%
2022/01/17	1	43.35	0	0.00	43.45	1	3,308	0.03%
2022/01/12	10	44.62	0	0.00	44.35	10	4,166	0.24%
2022/01/07	3	45.00	0	0.00	44.70	3	4,168	0.07%
2022/01/05	0	0.00	6	45.68	45.35	-6	4,189	-0.14%
2021/12/29	0	0.00	3	45.47	45.35	-3	4,370	-0.07%
2021/12/28	0	0.00	0	45.00	44.80	0	4,372	0.00%
2021/12/24	1	44.70	0	0.00	44.90	1	4,811	0.02%
2021/12/23	1	44.40	0	0.00	44.80	1	5,005	0.02%
2021/12/22	0	0.00	1	43.80	43.80	-1	5,264	-0.02%
2021/12/20	1	43.30	0	0.00	43.30	1	5,282	0.02%
2021/12/14	3	43.33	1	43.25	43.25	2	5,238	0.04%
2021/12/08	2	44.63	0	0.00	44.30	2	5,196	0.04%
2021/12/07	0	0.00	1	45.65	45.00	-1	5,129	-0.02%
2021/12/02	4	44.95	12	44.88	44.80	-8	5,147	-0.16%
2021/12/01	0	0.00	0	45.30	45.15	0	5,170	0.00%
2021/11/30	0	0.00	3.3	45.32	44.85	-3.3	5,205	-0.06%
2021/11/29	1	44.50	0	0.00	44.50	1	5,193	0.02%
2021/11/26	5	44.99	0	0.00	44.70	5	5,164	0.10%
2021/11/23	0	0.00	3	46.00	45.95	-3	5,135	-0.06%
2021/11/22	0	0.00	5	45.51	45.55	-5	5,109	-0.10%
2021/11/19	7	45.27	0	0.00	45.00	7	5,067	0.14%
2021/11/17	1	44.90	1	45.45	45.55	0	5,015	0.00%
2021/11/16	0	0.00	3	44.63	45.65	-3	4,981	-0.06%
2021/11/15	0	0.00	125	43.44	43.95	-125	4,853	-2.58%	大賣/鉅額交易
2021/11/12	1	43.25	0	0.00	43.60	1	4,821	0.02%
2021/11/11	0	0.00	1	42.85	43.25	-1	4,783	-0.02%
2021/11/08	0	0.00	6	41.70	42.05	-6	4,663	-0.13%
2021/11/05	0	0.00	1	41.00	41.25	-1	4,663	-0.02%
2021/11/04	0	0.00	1	41.45	40.95	-1	4,715	-0.02%
2021/11/02	1	41.40	0	0.00	41.25	1	4,741	0.02%
2021/11/01	1	42.00	7	41.75	42.05	-6	4,685	-0.13%
2021/10/28	4	40.65	0	0.00	41.10	4	4,626	0.09%
2021/10/27	0	0.00	2	39.55	39.75	-2	4,571	-0.04%
2021/10/26	5	39.14	1	40.05	39.35	4	4,630	0.09%
2021/10/25	5	39.94	12	40.22	40.20	-7	4,527	-0.15%
2021/10/22	12.1	41.44	5	41.65	41.50	7.1	4,748	0.15%
2021/10/21	147	41.37	7	41.48	41.30	140	4,695	2.98%	大買/鉅額交易
2021/10/20	0	0.00	1.6	46.41	45.75	-1.6	4,045	-0.04%
2021/10/18	1	45.60	0	0.00	45.75	1	4,021	0.02%
2021/10/15	1	45.90	2	45.70	45.75	-1	4,047	-0.02%
2021/10/13	2	45.85	5	45.77	45.85	-3	4,126	-0.07%
2021/10/08	8.1	47.26	0	0.00	46.90	8.1	4,124	0.20%
2021/10/07	2	47.35	1	47.00	47.80	1	4,125	0.02%
2021/10/06	6	47.35	2	47.63	46.50	4	4,154	0.10%
2021/10/05	4	46.40	0	0.00	46.20	4	4,050	0.10%
2021/10/04	1	46.30	2	46.65	46.40	-1	4,066	-0.02%
2021/10/01	18	48.80	8	49.42	46.50	10	4,025	0.25%
2021/09/30	13	48.76	8	48.95	48.75	5	3,694	0.14%
2021/09/29	1	48.40	7	48.61	48.70	-6	3,488	-0.17%
2021/09/28	0	0.00	1	46.95	47.05	-1	3,193	-0.03%
2021/09/24	0	0.00	1	46.75	46.25	-1	3,263	-0.03%
2021/09/22	0	45.55	2	45.45	45.60	-2	3,337	-0.06%
2021/09/17	5	46.15	0	0.00	45.90	5	3,451	0.14%
2021/09/16	2	46.70	5	46.72	46.30	-3	3,559	-0.08%
2021/09/14	2	45.38	0	0.00	45.50	2	3,755	0.05%
2021/09/09	1	45.00	2	45.03	45.10	-1	4,336	-0.02%
2021/09/07	2	45.70	0	0.00	46.00	2	4,414	0.05%
2021/09/06	3	48.00	0	0.00	47.85	3	4,409	0.07%
2021/09/01	1	48.95	0	0.00	48.95	1	4,394	0.02%
2021/08/30	0	0.00	1	48.60	48.50	-1	4,467	-0.02%
2021/08/27	1	47.80	0	0.00	47.70	1	4,510	0.02%
2021/08/26	0.1	47.65	0	0.00	47.60	0.1	4,563	0.00%
2021/08/25	1	47.45	1	47.65	47.70	0	4,605	0.00%
2021/08/23	2	46.75	0	0.00	46.90	2	4,666	0.04%
2021/08/20	3	45.70	0	0.00	46.00	3	4,715	0.06%
2021/08/19	0	46.45	0	0.00	46.00	0	4,764	0.00%
2021/08/16	1	46.00	0	0.00	46.45	1	4,928	0.02%
2021/08/12	1	47.35	6	47.43	47.60	-5	4,969	-0.10%
2021/08/11	0.3	47.85	1	47.30	47.35	-0.7	5,088	-0.01%
2021/08/10	6.3	48.69	1	48.40	48.20	5.3	5,155	0.10%
2021/08/09	3.6	49.39	10	49.40	49.20	-6.4	5,268	-0.12%
2021/08/05	1	50.60	0	0.00	50.60	1	5,546	0.02%
2021/08/04	10	50.85	2	51.20	50.90	8	5,830	0.14%
2021/08/02	4	50.30	4	50.00	50.10	0	5,988	0.00%
2021/07/30	0.2	49.95	0	0.00	50.50	0.2	6,044	0.00%
2021/07/29	2.1	50.10	1	50.00	50.20	1.1	6,132	0.02%
2021/07/28	5.1	50.91	5	51.12	50.30	0.1	6,125	0.00%
2021/07/27	0	0.00	7	50.40	51.00	-7	6,037	-0.12%
2021/07/22	0	0.00	1	49.10	49.20	-1	6,195	-0.02%
2021/07/21	17.1	49.17	2	49.05	49.05	15.1	6,317	0.24%
2021/07/19	0	0.00	5	50.44	50.80	-5	6,457	-0.08%
2021/07/16	0	0.00	11	50.21	50.20	-11	6,657	-0.17%
2021/07/15	4	49.50	3	50.10	50.20	1	6,934	0.01%
2021/07/14	3	49.00	0	0.00	49.05	3	7,047	0.04%
2021/07/13	0	0.00	3	50.50	49.70	-3	7,214	-0.04%
2021/07/09	7	49.04	0	0.00	49.10	7	7,525	0.09%
2021/07/07	0	49.95	0	0.00	49.90	0	8,285	0.00%
2021/07/06	0	0.00	2	50.40	49.90	-2	8,754	-0.02%
2021/07/05	4	50.15	42	50.19	50.40	-38	9,480	-0.40%
2021/07/02	4	49.93	3	50.10	50.00	1	9,650	0.01%
2021/07/01	2	50.25	0	0.00	50.00	2	9,895	0.02%
2021/06/30	5	50.70	0	0.00	50.80	5	10,034	0.05%
2021/06/29	3	50.60	3	50.87	50.50	0	10,099	0.00%
2021/06/28	32	51.81	0	0.00	51.00	32	10,209	0.31%
2021/06/25	10	52.41	6	52.97	52.30	4	10,177	0.04%
2021/06/24	5	52.40	5	53.20	52.30	0	10,163	0.00%
2021/06/23	12	52.18	10	53.01	53.00	2	10,154	0.02%
2021/06/22	10	53.08	81	53.43	53.00	-71	10,174	-0.70%
2021/06/21	1	49.75	0	0.00	50.20	1	9,833	0.01%
2021/06/18	4	50.75	3	51.60	50.40	1	9,937	0.01%
2021/06/16	1	50.00	0	0.00	49.95	1	10,130	0.01%
2021/06/11	0	0.00	3	50.00	50.00	-3	10,559	-0.03%
2021/06/09	2	48.60	0	0.00	48.70	2	11,185	0.02%
2021/06/07	7	49.34	0	0.00	50.00	7	12,061	0.06%
2021/06/04	0	0.00	5	50.50	50.30	-5	12,105	-0.04%
2021/06/03	1	50.60	0	0.00	50.70	1	12,176	0.01%
2021/06/02	5	51.10	0	0.00	51.00	5	12,397	0.04%
2021/06/01	0	0.00	5	51.70	51.50	-5	12,559	-0.04%
2021/05/31	3	51.00	0	0.00	51.20	3	13,051	0.02%
2021/05/28	3	51.30	3	51.40	51.20	0	13,746	0.00%
2021/05/27	3	50.00	0.1	50.70	51.50	3	13,815	0.02%
2021/05/26	1	49.75	2	50.15	50.40	-1	13,869	-0.01%
2021/05/25	0	0.00	8	49.64	49.80	-8	13,915	-0.06%
2021/05/24	0	48.45	0	0.00	48.35	0	14,033	0.00%
2021/05/20	0	0.00	0	49.00	47.55	0	14,394	0.00%
2021/05/19	8	47.85	3.1	48.20	48.80	5	14,474	0.03%
2021/05/18	1	46.00	2	46.75	47.45	-1	14,584	-0.01%
2021/05/17	52	45.07	12	44.78	44.65	40	14,712	0.27%
2021/05/14	3	48.60	15	48.83	47.50	-12	14,647	-0.08%
2021/05/13	27	46.89	11.1	46.75	47.00	15.9	14,627	0.11%
2021/05/12	57	47.25	1	47.92	45.75	56	14,724	0.38%
2021/05/11	15	49.86	0	0.00	49.20	15	14,627	0.10%
2021/05/10	1	52.40	0	0.00	52.00	1	15,070	0.01%
2021/05/07	2	51.90	3	52.40	52.50	-1	15,779	-0.01%
2021/05/06	1	52.00	18	51.98	51.70	-17	15,779	-0.11%
2021/05/05	4	50.10	2	49.95	49.50	2	15,623	0.01%
2021/05/04	20	49.80	2	49.00	49.35	18	15,716	0.11%
2021/05/03	14	52.64	1	52.00	52.00	13	15,725	0.08%
2021/04/29	8	53.43	1	53.20	53.50	7	15,766	0.04%
2021/04/28	6	53.55	5	53.40	53.50	1	15,790	0.01%
2021/04/27	10	53.90	2	54.25	54.10	8	15,841	0.05%
2021/04/26	5	54.22	18	54.09	54.20	-13	15,879	-0.08%
2021/04/23	9	53.62	2	54.20	53.70	7	16,025	0.04%
2021/04/22	24	54.93	19	56.07	54.10	5	16,084	0.03%
2021/04/21	9	57.03	29	56.73	56.30	-20	15,904	-0.13%
2021/04/20	31	55.63	41	55.48	56.00	-10	15,756	-0.06%
2021/04/19	17	56.21	35	55.95	56.30	-18	15,798	-0.11%
2021/04/16	44	55.25	60	55.41	56.10	-16	15,903	-0.10%
2021/04/15	17	53.97	1	54.20	53.70	16	15,762	0.10%
2021/04/14	79	54.29	25	54.08	54.10	54	15,998	0.34%
2021/04/13	7	56.34	14	57.76	55.40	-7	16,006	-0.04%
2021/04/12	39	56.73	32	56.35	56.40	7	15,934	0.04%
2021/04/09	14	55.74	87	56.93	57.30	-73	16,319	-0.45%
2021/04/08	5	54.12	7	54.79	54.30	-2	16,049	-0.01%
2021/04/07	49	54.27	20	54.14	54.40	29	16,015	0.18%
2021/04/06	0	0.00	4	53.35	53.40	-4	16,165	-0.02%
2021/04/01	2	52.40	1	52.70	52.70	1	16,164	0.01%
2021/03/31	13	53.16	9	53.44	52.80	4	16,177	0.02%
2021/03/30	2	53.00	0	0.00	53.50	2	16,210	0.01%
2021/03/29	0	52.70	0	0.00	53.50	0	16,443	0.00%
2021/03/26	1	52.60	3	52.20	52.60	-2	16,622	-0.01%
2021/03/25	21	51.89	6	52.25	51.80	15	16,865	0.09%
2021/03/24	5	53.26	2	53.40	53.20	3	17,349	0.02%
2021/03/23	5	54.06	4	54.23	53.90	1	17,498	0.01%
2021/03/22	16	53.48	10	53.32	53.20	6	17,696	0.03%
2021/03/19	11	54.27	7	54.11	54.00	4	18,236	0.02%
2021/03/18	12	55.00	17	55.46	55.00	-5	18,672	-0.03%
2021/03/17	35	54.25	1	53.70	53.80	34	19,532	0.17%
2021/03/16	22	54.89	1	55.50	54.70	21	20,212	0.10%
2021/03/15	11	54.62	3	55.47	55.10	8	20,601	0.04%
2021/03/12	14	54.66	83	54.98	54.60	-69	21,284	-0.32%
2021/03/11	1	53.20	52	53.41	53.10	-51	21,124	-0.24%
2021/03/10	0	0.00	2	52.15	52.00	-2	21,286	-0.01%
2021/03/09	11	52.57	0	0.00	51.80	11	21,847	0.05%
2021/03/08	9	52.60	9	53.11	51.90	0	21,986	0.00%
2021/03/05	36	51.71	38.5	51.61	51.40	-2.5	22,218	-0.01%
2021/03/04	58	53.28	15	53.45	52.70	43	22,943	0.19%
2021/03/03	21	52.93	103	53.33	53.90	-82	23,991	-0.34%	大賣/
2021/03/02	7	50.71	3	50.87	50.20	4	24,507	0.02%
2021/02/26	7	50.01	0	0.00	50.10	7	26,263	0.03%
2021/02/25	3	50.77	1	50.50	50.40	2	26,622	0.01%
2021/02/24	6	51.32	2	50.30	50.40	4	26,877	0.01%
2021/02/23	3	51.43	1	51.80	51.70	2	27,023	0.01%
2021/02/22	2	51.00	6	50.33	51.40	-4	27,601	-0.01%
2021/02/19	19	50.06	7	50.14	50.00	12	27,761	0.04%
2021/02/18	12	49.23	14	50.04	50.50	-2	27,860	-0.01%
2021/02/17	0	0.00	14	48.67	49.30	-14	27,884	-0.05%
2021/02/05	13	47.48	1	47.75	47.55	12	27,902	0.04%
2021/02/04	3	47.73	2	47.95	47.45	1	28,067	0.00%
2021/02/03	4	47.71	2	48.35	47.20	2	28,193	0.01%
2021/02/02	11	46.85	12	46.90	46.70	-1	28,299	0.00%
2021/02/01	10	46.55	5	46.00	46.75	5	28,457	0.02%
2021/01/29	5	49.23	26	50.07	47.90	-21	28,128	-0.07%
2021/01/28	2	46.75	0	0.00	46.55	2	28,220	0.01%
2021/01/27	0	0.00	1	47.10	47.70	-1	28,560	0.00%
2021/01/25	1	47.70	1	47.65	48.10	0	29,673	0.00%
2021/01/22	0	0.00	2	46.00	46.45	-2	30,115	-0.01%
2021/01/21	3	45.22	0	0.00	45.40	3	30,797	0.01%
2021/01/20	15	45.81	16	45.33	45.30	-1	32,476	0.00%
2021/01/19	4	48.01	3	48.12	47.55	1	32,656	0.00%
2021/01/18	15	45.94	10	45.50	47.65	5	33,008	0.02%
2021/01/15	5	47.55	13	47.52	47.05	-8	33,369	-0.02%
2021/01/14	11	48.35	0	0.00	48.10	11	33,472	0.03%
2021/01/13	4	48.20	1	48.00	48.20	3	33,635	0.01%
2021/01/12	21	48.79	12	49.50	48.25	9	33,857	0.03%
2021/01/11	32	49.37	149	49.37	49.45	-117	34,026	-0.34%	大賣/鉅額交易
2021/01/08	3	48.07	0	0.00	48.20	3	34,121	0.01%
2021/01/07	28	48.23	3	48.03	47.75	25	34,457	0.07%
2021/01/06	44	47.48	12	47.25	47.10	32	35,051	0.09%
2021/01/05	25	48.60	9	48.66	48.65	16	35,154	0.05%
2021/01/04	169	50.05	33	50.08	49.10	136	35,607	0.38%	大買/鉅額交易
2020/12/31	77	54.10	5	53.78	53.60	72	35,064	0.21%
2020/12/30	3	55.73	4	56.05	56.20	-1	34,948	0.00%
2020/12/29	5	56.30	8	56.54	55.90	-3	35,653	-0.01%
2020/12/28	9	55.30	10	55.79	55.20	-1	35,848	0.00%
2020/12/25	9	54.83	4	54.60	54.60	5	36,510	0.01%
2020/12/24	4	54.78	5	55.16	54.70	-1	36,688	0.00%
2020/12/23	16	53.93	10	55.30	54.30	6	36,828	0.02%
2020/12/22	6	54.57	8	54.01	53.10	-2	37,382	-0.01%
2020/12/21	7	55.23	6	55.45	55.50	1	37,567	0.00%
2020/12/18	51	54.51	41	55.04	55.80	10	38,202	0.03%
2020/12/17	12	52.85	6	53.08	53.00	6	38,116	0.02%
2020/12/16	5	53.52	16	53.43	54.20	-11	38,160	-0.03%
2020/12/15	40	53.18	16	53.58	51.80	24	38,056	0.06%
2020/12/14	14	54.04	30	55.67	55.60	-16	37,801	-0.04%
2020/12/11	94	56.83	45	57.73	55.80	49	37,521	0.13%
2020/12/10	37	63.65	25	63.39	61.70	12	36,688	0.03%
2020/12/09	19	63.00	45	62.16	63.30	-26	36,539	-0.07%
2020/12/08	23	60.25	35	60.71	61.50	-12	37,342	-0.03%
2020/12/07	18	57.29	7	57.43	58.20	11	37,134	0.03%
2020/12/04	17	56.92	36	57.11	57.30	-19	37,103	-0.05%
2020/12/03	25	58.40	15	58.67	58.30	10	37,234	0.03%
2020/12/02	15	57.73	1	58.40	57.40	14	37,364	0.04%
2020/12/01	7	58.07	8	57.99	58.00	-1	38,275	0.00%
2020/11/30	9	58.26	9.2	58.53	58.50	-0.2	38,300	0.00%
2020/11/27	35	57.31	46.4	57.35	56.70	-11.4	37,928	-0.03%
2020/11/26	41	56.36	12.5	56.39	55.60	28.5	37,034	0.08%
2020/11/25	28	54.73	34	55.19	56.10	-6	36,177	-0.02%
2020/11/24	12	50.71	19	51.13	51.00	-7	34,519	-0.02%
2020/11/23	21	49.46	12	50.28	50.90	9	34,095	0.03%
2020/11/20	18	50.13	5	49.73	49.65	13	33,763	0.04%
2020/11/19	86	50.72	88.6	50.82	50.30	-2.6	33,458	-0.01%
2020/11/18	16	49.14	37	48.85	49.75	-21	32,719	-0.06%
2020/11/17	12	47.62	18	48.03	47.65	-6	32,390	-0.02%
2020/11/16	31	47.93	32	47.97	47.55	-1	32,271	0.00%
2020/11/13	20	48.09	22	48.25	48.55	-2	32,114	-0.01%
2020/11/12	22	47.83	11	48.15	47.20	11	32,031	0.03%
2020/11/11	15	48.02	24	48.32	48.65	-9	32,081	-0.03%
2020/11/10	19	48.24	55	48.58	48.80	-36	32,097	-0.11%
2020/11/09	25	50.06	23	50.11	49.85	2	31,720	0.01%
2020/11/06	10	49.83	11	49.96	50.00	-1	31,373	0.00%
2020/11/05	17	50.64	25	50.31	50.20	-8	31,123	-0.03%
2020/11/04	31	49.46	4	48.98	49.00	27	30,304	0.09%
2020/11/03	34	49.77	27	49.73	49.60	7	29,905	0.02%
2020/11/02	15	49.00	15	48.37	49.05	0	29,259	0.00%
2020/10/30	19	50.23	6	50.44	48.15	13	28,635	0.05%
2020/10/29	39	51.98	28	52.05	51.90	11	27,928	0.04%
2020/10/28	17	51.92	54	52.49	53.00	-37	27,143	-0.14%
2020/10/27	5	49.24	1.5	49.90	48.75	3.5	25,399	0.01%
2020/10/26	25.5	49.11	19	49.45	49.45	6.5	25,117	0.03%
2020/10/23	39	48.12	32	48.30	49.00	7	24,608	0.03%
2020/10/22	27	46.60	30	46.63	47.00	-3	24,019	-0.01%
2020/10/21	15	46.36	6	46.51	46.10	9	23,783	0.04%
2020/10/20	9	46.03	4	46.08	45.90	5	23,587	0.02%
2020/10/19	8	47.14	8	47.44	47.25	0	23,359	0.00%
2020/10/16	22	47.76	14	47.65	47.40	8	23,270	0.03%
2020/10/15	7	49.51	13	50.02	49.30	-6	22,868	-0.03%
2020/10/14	4	50.93	7	51.19	50.70	-3	22,361	-0.01%
2020/10/13	15	48.62	2	49.05	49.40	13	21,443	0.06%
2020/10/12	19	48.11	27	48.44	49.40	-8	20,980	-0.04%
2020/10/08	26	47.11	13	46.96	47.00	13	20,214	0.06%
2020/10/07	10	46.45	7	46.53	46.55	3	19,873	0.02%
2020/10/06	61	47.15	35	46.56	46.90	26	19,520	0.13%
2020/10/05	3	44.22	5	44.65	45.60	-2	18,668	-0.01%
2020/09/30	40	43.64	11	43.48	42.70	29	18,081	0.16%
2020/09/29	2	42.43	1	41.65	41.65	1	17,218	0.01%
2020/09/28	4	41.79	1	43.10	43.10	3	16,997	0.02%
2020/09/25	4	44.43	3	43.67	42.65	1	16,664	0.01%
2020/09/24	9	46.17	3	46.12	44.75	6	15,808	0.04%
2020/09/23	7	46.84	5	46.64	47.10	2	15,373	0.01%
2020/09/22	7	48.91	3	48.82	48.40	4	14,434	0.03%
2020/09/21	2	51.55	55	52.42	51.50	-53	13,840	-0.38%
2020/09/18	4	52.18	153	52.13	51.20	-149	13,532	-1.10%	大賣/鉅額交易
2020/09/17	11	52.33	214.8	52.69	51.30	-203.8	13,284	-1.53%	大賣/鉅額交易
2020/09/16	8	51.36	91	51.91	51.60	-83	12,833	-0.65%
2020/09/15	1	51.00	10	51.76	52.00	-9	12,553	-0.07%
2020/09/14	11	50.82	130	53.16	51.50	-119	12,216	-0.97%	大賣/鉅額交易
2020/09/11	47	55.44	727	55.23	52.40	-680	11,514	-5.91%	大賣/鉅額交易
2020/09/10	5	51.52	998	51.47	53.40	-993	10,049	-9.88%	大賣/鉅額交易
2020/09/09	17	49.86	351	49.91	49.75	-334	9,160	-3.65%	大賣/鉅額交易
2020/09/08	5	49.54	104.9	51.75	48.50	-99.9	8,760	-1.14%	大賣/
2020/09/07	4	50.63	686	49.58	51.00	-682	8,130	-8.39%	大賣/鉅額交易
2020/09/04	71	45.84	61	46.07	46.60	10	7,381	0.14%
2020/09/03	1	42.75	8	43.46	44.30	-7	6,205	-0.11%
2020/09/02	7	41.36	14	40.70	42.15	-7	5,672	-0.12%
2020/09/01	8	39.16	27	39.50	39.95	-19	5,137	-0.37%
2020/08/31	1	37.00	1	37.85	37.60	0	4,513	0.00%
2020/08/25	0	0.00	1	32.80	32.75	-1	3,897	-0.03%
2020/08/24	1	32.75	20	32.60	32.80	-19	3,914	-0.49%
2020/08/21	20	32.98	0	0.00	32.75	20	4,006	0.50%
2020/08/19	3	34.50	0	0.00	34.25	3	3,841	0.08%
2020/08/18	5	34.40	0	0.00	34.05	5	3,756	0.13%
2020/08/17	1	33.65	28.3	33.76	34.50	-27.3	3,596	-0.76%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	0	0.00	14	30.86	30.90	-14	3,318	-0.42%
2020/08/03	4	30.98	0	0.00	30.90	4	3,406	0.12%
2020/07/29	1	29.65	1	29.65	29.80	0	3,276	0.00%
2020/07/27	0	0.00	1	30.25	29.65	-1	3,272	-0.03%
2020/07/24	1	31.10	0	0.00	30.35	1	3,252	0.03%
2020/07/23	10	30.75	0	0.00	31.55	10	3,207	0.31%
2020/07/22	0	0.00	1	30.05	30.75	-1	3,084	-0.03%
2020/07/21	2	28.85	2	29.05	28.90	0	2,817	0.00%
2020/07/15	0	0.00	1	29.05	28.90	-1	2,787	-0.04%
2020/07/14	0	0.00	1	28.95	28.70	-1	2,724	-0.04%
2020/07/13	1	29.00	6	28.92	29.00	-5	2,715	-0.18%
2020/07/09	1	28.90	5	29.05	28.90	-4	2,707	-0.15%
2020/07/07	4	28.66	3	28.70	28.50	1	2,705	0.04%
2020/07/06	4	28.20	3	28.20	28.20	1	2,648	0.04%
2020/07/03	2	27.98	0	0.00	28.05	2	2,658	0.08%
2020/07/02	0	0.00	3	28.13	28.30	-3	2,692	-0.11%
2020/07/01	3	27.65	7	27.64	27.70	-4	2,666	-0.15%
2020/06/30	3	27.68	0	0.00	27.65	3	2,676	0.11%
2020/06/29	1	27.60	2	27.58	27.60	-1	2,695	-0.04%
2020/06/23	2	27.65	4.8	27.72	27.55	-2.8	2,745	-0.10%
2020/06/22	0	0.00	8	27.48	27.55	-8	2,750	-0.29%
2020/06/19	2	27.15	0	0.00	27.15	2	2,778	0.07%
2020/06/18	0	0.00	4	27.65	27.65	-4	2,775	-0.14%
2020/06/16	0	0.00	3	27.55	27.70	-3	2,814	-0.11%
2020/06/12	1	27.55	0	0.00	27.40	1	2,906	0.03%
2020/06/11	6	28.33	0	0.00	28.20	6	2,896	0.21%
2020/06/10	2	28.63	0	0.00	28.65	2	2,904	0.07%
2020/06/09	2	29.03	0	0.00	29.00	2	2,968	0.07%
2020/06/08	11	29.18	1	29.45	29.05	10	3,081	0.32%
2020/06/05	0	0.00	6	28.86	29.20	-6	3,054	-0.20%
2020/06/04	4	28.30	0	0.00	28.30	4	3,067	0.13%
2020/05/28	1	28.75	0	0.00	29.20	1	2,941	0.03%
2020/05/27	0	0.00	1	28.15	28.00	-1	2,845	-0.04%
2020/05/26	4	27.75	0	0.00	27.60	4	2,843	0.14%
2020/05/21	1	27.40	0	0.00	27.65	1	2,917	0.03%
2020/05/11	0	0.00	2	27.20	27.20	-2	2,698	-0.07%
2020/04/30	0	0.00	1	25.65	25.30	-1	2,910	-0.03%
2020/04/15	0	0.00	1	24.10	24.40	-1	3,667	-0.03%
2020/04/08	2	23.40	20	22.89	23.35	-18	3,904	-0.46%
2020/04/07	1	23.10	0	0.00	23.15	1	4,070	0.02%
2020/03/27	0	0.00	1	22.20	21.80	-1	4,025	-0.02%
2020/03/26	0	0.00	1	21.85	21.80	-1	4,016	-0.02%
2020/03/23	1	20.50	1	19.75	20.70	0	3,969	0.00%
2020/03/20	0	0.00	8	20.60	20.70	-8	3,963	-0.20%
2020/03/19	9	20.64	0	0.00	19.70	9	3,930	0.23%
2020/03/13	0	0.00	1	21.80	22.35	-1	3,768	-0.03%
2020/03/04	1	26.20	3	26.10	26.10	-2	3,463	-0.06%
2020/03/03	0	0.00	2	26.30	26.35	-2	3,466	-0.06%
2020/02/27	7	26.26	0	0.00	26.00	7	3,421	0.20%
2020/02/25	0	0.00	3	26.25	26.30	-3	3,311	-0.09%
2020/02/12	0	0.00	2	27.95	28.05	-2	3,030	-0.07%
2020/02/07	0	0.00	2	28.65	28.40	-2	2,903	-0.07%
2020/02/06	2	28.90	0	0.00	28.70	2	2,842	0.07%
2020/02/05	2	27.50	0	0.00	27.80	2	2,690	0.07%
2020/02/04	1	27.30	0	0.00	27.60	1	2,610	0.04%
2020/01/31	2	26.95	10	27.64	27.05	-8	2,446	-0.33%
2020/01/17	4	27.94	26	27.71	27.15	-22	2,170	-1.01%
2020/01/16	12	28.18	12	28.59	27.85	0	2,020	0.00%
2020/01/14	15	26.18	0	0.00	26.05	15	1,750	0.86%
2020/01/13	0	0.00	1	25.60	25.95	-1	1,732	-0.06%
2020/01/10	20	26.15	0	0.00	26.00	20	1,698	1.18%
2020/01/09	0	0.00	3	26.17	26.45	-3	1,620	-0.19%
2020/01/08	0	0.00	57	25.13	25.15	-57	1,500	-3.80%
2020/01/07	1	25.25	5	25.40	25.45	-4	1,445	-0.28%
2020/01/06	4	25.28	0	0.00	25.20	4	1,388	0.29%
2019/12/31	1	24.30	20	24.38	24.30	-19	1,110	-1.71%
2019/12/24	0	0.00	0.6	22.35	22.45	-0.6	856	-0.07%
2019/11/25	0	0.00	0.2	21.30	21.40	-0.2	595	-0.04%
2019/11/13	1	20.85	0	0.00	20.85	1	568	0.18%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/09/11	5	20.35	0	0.00	20.30	5	685	0.73%
2019/09/06	20	20.35	1	20.40	20.45	19	679	2.80%
2019/09/04	0	0.00	1	20.30	20.25	-1	682	-0.15%
2019/08/29	30	20.20	0	0.00	20.15	30	695	4.31%
2019/08/28	7	20.07	0	0.00	20.05	7	692	1.01%
2019/08/26	0	0.00	10	20.95	20.90	-10	651	-1.54%
2019/08/13	0.3	20.90	0	0.00	20.95	0.3	731	0.03%
2019/08/08	5	20.80	0	0.00	20.85	5	774	0.65%
2019/08/07	0	0.00	1.2	20.90	20.90	-1.2	793	-0.15%
2019/08/02	5	20.85	0	0.00	20.80	5	864	0.58%
2019/07/31	0	0.00	5	21.00	21.05	-5	894	-0.56%
2019/07/25	0	0.00	3	21.05	21.10	-3	907	-0.33%
2019/07/05	0	0.00	5	21.35	21.30	-5	939	-0.53%
2019/06/27	0	0.00	31	21.30	21.35	-31	932	-3.33%
2019/05/27	1	20.65	0	0.00	20.65	1	799	0.13%
2019/05/16	0	0.00	11	21.10	21.05	-11	733	-1.50%
2019/05/15	0	0.00	10	21.00	21.00	-10	703	-1.42%
2019/05/13	23	21.50	0	0.00	21.25	23	668	3.44%
2019/05/07	2	20.85	0	0.00	20.80	2	553	0.36%
2019/04/17	5	20.65	0	0.00	20.65	5	458	1.09%
2019/04/11	1	20.70	0	0.00	20.65	1	447	0.22%
2019/03/18	0	0.00	0.8	20.20	20.30	-0.8	391	-0.19%
2019/03/15	0.1	20.20	0	0.00	20.20	0.1	395	0.03%
2019/03/08	0	0.00	0.6	20.30	20.30	-0.6	421	-0.13%
2019/03/06	1	20.30	1	20.35	20.45	0	423	0.00%
2019/02/18	0	0.00	0.6	20.15	20.25	-0.6	398	-0.16%
2019/01/24	0	0.00	2	19.70	19.80	-2	446	-0.45%
2019/01/21	0	0.00	1.5	19.62	19.65	-1.5	470	-0.31%
2019/01/18	0	0.00	7	19.60	19.60	-7	481	-1.45%
2019/01/14	7	19.45	0	0.00	19.50	7	527	1.33%
2019/01/04	2	19.00	0	0.00	19.05	2	600	0.33%
2018/12/20	20	19.70	0	0.00	19.50	20	875	2.28%
2018/11/20	0	0.00	20	20.41	20.55	-20	1,041	-1.92%
2018/11/09	0	0.00	1	20.75	20.50	-1	1,047	-0.10%
2018/11/07	1	20.60	0	0.00	20.60	1	1,041	0.10%
2018/11/06	0	0.00	1.8	20.31	20.40	-1.8	1,039	-0.17%
2018/10/25	1	20.00	2.4	20.04	20.00	-1.4	1,059	-0.13%
2018/10/24	2	20.15	4	20.25	20.40	-2	1,053	-0.19%
2018/10/23	0	0.00	4.4	20.62	20.25	-4.4	1,056	-0.41%
2018/10/19	0	0.00	2	20.65	20.95	-2	1,054	-0.19%
2018/10/18	0.1	20.40	0	0.00	20.50	0.1	1,042	0.01%
2018/10/16	0	0.00	23	20.79	20.60	-23	1,065	-2.16%
2018/10/15	0	0.00	5	20.70	20.70	-5	1,073	-0.47%
2018/10/08	0	0.00	1	21.15	21.20	-1	1,085	-0.09%
2018/10/05	0	0.00	1	21.15	21.10	-1	1,073	-0.09%
2018/10/04	3	21.67	5	21.70	21.65	-2	1,037	-0.19%
2018/10/03	0	0.00	5	21.05	21.00	-5	961	-0.52%
2018/10/01	1	20.80	1	20.80	20.80	0	1,029	0.00%
2018/09/21	1	20.70	20	20.80	20.70	-19	1,046	-1.82%
2018/09/06	0	0.00	20	20.40	20.35	-20	1,115	-1.79%
2018/08/30	10	20.45	3	20.50	20.45	7	1,183	0.59%
2018/08/29	18	20.53	0	0.00	20.60	18	1,200	1.50%
2018/08/27	0	0.00	1.1	21.35	21.45	-1.1	1,131	-0.10%
2018/08/24	0	0.00	2	21.35	21.30	-2	1,117	-0.18%
2018/08/21	0	0.00	6	21.10	21.10	-6	1,122	-0.53%
2018/08/15	2	20.90	0	0.00	20.85	2	1,177	0.17%
2018/08/14	3	20.95	0	0.00	20.90	3	1,188	0.25%
2018/08/13	10	20.65	10	20.90	20.85	0	1,204	0.00%
2018/08/10	3	21.40	0	0.00	21.30	3	1,191	0.25%
2018/07/17	0	0.00	32	21.31	21.35	-32	1,313	-2.44%
2018/07/16	0	0.00	20	21.13	21.10	-20	1,362	-1.47%
2018/07/13	0	0.00	20	21.13	21.05	-20	1,378	-1.45%
2018/07/11	1	20.70	0	0.00	20.85	1	1,422	0.07%
2018/07/10	0	0.00	5	20.85	20.90	-5	1,395	-0.36%
2018/07/09	0	0.00	14	20.65	20.75	-14	1,420	-0.99%
2018/07/03	34	20.70	24	20.50	20.50	10	2,020	0.49%
2018/07/02	5	20.95	5	21.10	20.70	0	2,149	0.00%
2018/06/27	13	20.80	11	20.72	20.70	2	2,499	0.08%
2018/06/19	10	20.85	0	0.00	20.85	10	2,608	0.38%
2018/06/15	22	21.00	0	0.00	20.85	22	2,608	0.84%
2018/06/14	20	21.55	19	21.35	21.20	1	2,592	0.04%
2018/06/13	0	0.00	12	21.18	21.20	-12	2,530	-0.47%
2018/06/11	8	20.79	0	0.00	20.80	8	2,497	0.32%
2018/06/08	0	0.00	6	21.15	20.95	-6	2,489	-0.24%
2018/06/06	15	20.98	0	0.00	20.95	15	2,495	0.60%
2018/06/05	0	0.00	10	21.20	21.00	-10	2,482	-0.40%
2018/06/04	0	0.00	5	21.20	21.20	-5	2,475	-0.20%
2018/06/01	5	20.85	13	21.05	21.00	-8	2,466	-0.32%
2018/05/30	15	20.82	0	0.00	20.75	15	2,468	0.61%
2018/05/29	4	20.90	0	0.00	20.95	4	2,465	0.16%
2018/05/28	63	20.95	0	0.00	20.85	63	2,461	2.56%
2018/05/25	0	0.00	1	21.50	21.05	-1	2,449	-0.04%
2018/05/23	2	21.05	0	0.00	21.05	2	2,404	0.08%
2018/05/22	0	0.00	1.1	21.19	21.10	-1.1	2,404	-0.04%
2018/05/21	0	0.00	10	21.35	21.50	-10	2,407	-0.42%
2018/05/18	1	20.90	0	0.00	20.95	1	2,405	0.04%
2018/05/16	0	0.00	7	21.17	21.10	-7	2,422	-0.29%
2018/05/15	5	20.86	0	0.00	21.50	5	2,416	0.21%
2018/05/14	20	20.90	11	20.96	20.95	9	2,424	0.37%
2018/05/11	2	21.20	25	21.19	21.20	-23	2,409	-0.95%
2018/05/09	57	20.75	32	20.85	20.85	25	2,387	1.05%
2018/05/08	1	20.65	0	0.00	20.95	1	2,394	0.04%
2018/05/03	2	20.95	0	0.00	20.90	2	2,417	0.08%
2018/04/26	0	0.00	0.8	21.30	21.30	-0.8	2,431	-0.03%
2018/04/17	0	0.00	11	22.05	21.85	-11	2,361	-0.47%
2018/04/16	1	22.55	0	0.00	22.55	1	2,358	0.04%
2018/04/11	0	0.00	5	22.73	23.30	-5	2,292	-0.22%
2018/04/10	7	22.90	2	23.40	22.80	5	2,251	0.22%
2018/04/09	12	24.32	12.9	24.28	24.40	-0.9	2,110	-0.04%
2018/04/03	0	0.00	1	21.85	22.70	-1	1,772	-0.06%
2018/03/30	3	22.28	2	22.88	22.00	1	1,650	0.06%
2018/03/29	1	21.45	22	21.61	21.60	-21	1,451	-1.45%
2018/03/28	0	0.00	8	20.70	20.65	-8	1,417	-0.56%
2018/03/13	19	20.51	0	0.00	20.45	19	2,030	0.94%
2018/03/08	4.1	20.15	0	0.00	20.10	4.1	2,079	0.20%
2018/03/02	0	0.00	2	20.20	20.20	-2	2,360	-0.08%
2018/02/27	1.1	20.31	0	0.00	20.40	1.1	2,755	0.04%
2018/02/26	0.1	20.40	0	0.00	20.40	0.1	2,767	0.00%
2018/02/23	0	0.00	1	20.30	20.45	-1	2,817	-0.04%
2018/02/12	1.2	19.95	0	0.00	19.95	1.2	2,850	0.04%
2018/02/08	0	0.00	5	20.15	20.05	-5	2,834	-0.18%
2018/02/07	3	20.15	5	20.24	20.05	-2	2,834	-0.07%
2018/02/06	3	19.87	0	0.00	19.80	3	2,837	0.11%
2018/02/05	3	20.70	0	0.00	20.85	3	2,805	0.11%
2018/01/31	0	0.00	1	21.00	21.10	-1	2,960	-0.03%
2018/01/30	4	21.15	0	0.00	21.10	4	2,999	0.13%
2018/01/29	2	21.55	0	0.00	21.55	2	2,975	0.07%
2018/01/25	4	21.63	0.1	21.55	21.55	3.9	2,995	0.13%
2018/01/23	2	21.70	0	0.00	21.75	2	3,006	0.07%
2018/01/19	1	22.10	0	0.00	21.95	1	3,046	0.03%
2018/01/18	5	22.20	0	0.00	22.10	5	3,056	0.16%
2018/01/16	0	0.00	8	22.00	22.05	-8	3,072	-0.26%
2018/01/11	0	0.00	1	21.70	21.75	-1	3,218	-0.03%
2018/01/02	0	0.00	0.1	22.55	22.60	-0.1	3,400	0.00%