中興電 (1513)-元大-鑫永和券商分點個股進出

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
1275人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/31	0.1	167.50	0	0.00	164.00	0.1	40,289	0.00%
2024/05/30	6.6	168.33	0	0.00	167.00	6.6	41,361	0.02%
2024/05/29	1	168.00	1	169.50	168.50	0	42,364	0.00%
2024/05/28	1.5	168.83	0.1	169.50	168.50	1.4	43,941	0.00%
2024/05/27	3.8	167.66	3	166.67	168.50	0.8	45,219	0.00%
2024/05/24	19.2	162.17	3	162.33	163.50	16.2	46,682	0.03%
2024/05/23	3.2	161.19	14.3	162.87	162.00	-11.2	48,301	-0.02%
2024/05/22	1.1	165.06	0.4	165.50	165.00	0.7	49,386	0.00%
2024/05/21	2.2	167.59	0.1	169.00	167.50	2.1	49,850	0.00%
2024/05/20	1.1	171.86	1	172.00	169.50	0.1	50,543	0.00%
2024/05/17	1	168.50	0	0.00	170.50	1	50,957	0.00%
2024/05/16	1.1	169.95	0	0.00	169.00	1.1	51,868	0.00%
2024/05/15	3.4	168.14	2	169.63	168.00	1.4	52,426	0.00%
2024/05/14	3.2	167.83	3.2	169.09	167.00	0	52,511	0.00%
2024/05/13	37.3	168.38	32.1	168.11	167.50	5.2	52,430	0.01%
2024/05/10	0.1	179.75	3	178.83	178.00	-2.9	52,537	-0.01%
2024/05/09	9.2	181.32	4	180.13	179.50	5.2	52,796	0.01%
2024/05/08	4.4	184.03	5	185.10	184.00	-0.6	52,697	0.00%
2024/05/07	5.1	178.10	6	178.83	180.00	-0.9	52,419	0.00%
2024/05/06	6.6	177.27	2.2	177.08	177.50	4.4	52,282	0.01%
2024/05/03	10.5	178.58	9.9	177.46	178.50	0.6	52,072	0.00%
2024/05/02	4	183.25	5.3	184.64	181.50	-1.3	51,753	0.00%
2024/04/30	15	182.93	8	183.38	184.00	7	51,643	0.01%
2024/04/29	3.1	187.00	4	187.00	186.00	-0.9	51,533	0.00%
2024/04/26	3.2	191.66	3.1	192.18	188.50	0.1	51,334	0.00%
2024/04/25	3.4	191.98	5.1	191.21	191.00	-1.8	51,103	0.00%
2024/04/24	9.1	192.96	14.3	192.68	194.50	-5.2	50,876	-0.01%
2024/04/23	44.3	189.42	30	188.60	188.50	14.3	50,409	0.03%
2024/04/22	37.5	191.27	55.1	191.74	185.00	-17.6	49,867	-0.04%
2024/04/19	31.3	199.97	35.2	200.44	197.50	-3.9	49,722	-0.01%
2024/04/18	53.2	208.16	60.1	205.59	203.50	-6.8	48,651	-0.01%
2024/04/17	52.3	200.38	57.9	205.78	209.50	-5.6	47,241	-0.01%
2024/04/16	34.2	194.26	17.6	192.55	190.50	16.6	46,063	0.04%
2024/04/15	62.3	207.32	55.3	204.95	203.00	7	45,031	0.02%
2024/04/12	91.8	201.81	87.6	204.28	212.00	4.2	43,106	0.01%
2024/04/11	52.3	192.03	89.8	193.09	193.00	-37.5	41,192	-0.09%
2024/04/10	48.9	183.93	45	182.64	183.00	3.9	39,715	0.01%
2024/04/09	45.9	185.05	58	186.38	185.00	-12.1	38,905	-0.03%
2024/04/08	40.1	180.84	29.1	181.69	182.00	11.1	37,888	0.03%
2024/04/03	14	178.25	18	178.33	178.50	-4	37,537	-0.01%
2024/04/02	15.2	179.11	16.2	178.65	178.50	-1	37,896	0.00%
2024/04/01	15	180.70	13	179.04	177.50	2	37,647	0.01%
2024/03/29	14.7	177.39	17.1	177.35	179.50	-2.4	37,363	-0.01%
2024/03/28	13.5	180.56	21.5	178.43	177.00	-8.1	37,041	-0.02%
2024/03/27	38.8	182.69	24.6	178.95	176.00	14.2	36,624	0.04%
2024/03/26	64.9	192.58	37	193.44	187.00	27.9	35,782	0.08%
2024/03/25	17	184.88	42.3	185.47	185.00	-25.4	34,312	-0.07%
2024/03/22	23.5	181.32	19	184.66	177.50	4.5	33,672	0.01%
2024/03/21	28.5	182.38	28.8	182.69	181.50	-0.4	33,132	0.00%
2024/03/20	23.4	177.70	15.2	178.07	177.00	8.3	32,525	0.03%
2024/03/19	61	181.56	63.1	181.70	180.00	-2.2	32,176	-0.01%
2024/03/18	25.3	178.42	23.7	177.63	178.50	1.6	31,332	0.01%
2024/03/15	27.1	172.11	14	170.21	169.50	13.1	30,161	0.04%
2024/03/14	30.5	172.12	27.5	172.65	173.00	2.9	29,428	0.01%
2024/03/13	51.5	176.22	59.6	177.11	173.50	-8	28,573	-0.03%
2024/03/12	26.6	171.01	49.9	170.12	170.00	-23.4	27,673	-0.08%
2024/03/11	7.1	163.30	25.2	164.10	164.50	-18.1	27,174	-0.07%
2024/03/08	54.8	164.35	33	163.11	161.50	21.8	27,954	0.08%
2024/03/07	20.4	170.58	24	170.13	171.00	-3.6	27,655	-0.01%
2024/03/06	12.3	169.47	26.2	172.13	174.00	-13.9	27,315	-0.05%
2024/03/05	53.2	170.93	33.3	171.94	169.00	19.9	26,916	0.07%
2024/03/04	58.9	169.73	37	169.28	167.00	21.9	26,085	0.08%
2024/03/01	108.7	174.66	92.4	172.21	171.00	16.3	25,637	0.06%	大買/
2024/02/29	39	165.02	56.3	166.94	171.00	-17.3	25,071	-0.07%
2024/02/27	56.7	156.11	37.7	157.45	155.50	19	24,554	0.08%
2024/02/26	57	152.61	51.4	153.81	153.00	5.6	23,116	0.02%
2024/02/23	31.9	140.50	45.6	141.82	143.00	-13.7	21,278	-0.06%
2024/02/22	19.3	133.84	8.5	133.27	133.50	10.8	20,025	0.05%
2024/02/21	9.1	131.91	18.1	132.48	132.50	-9	19,435	-0.05%
2024/02/20	15.3	128.45	9.1	128.76	128.00	6.2	18,717	0.03%
2024/02/19	19.6	131.74	16	131.78	129.50	3.6	18,222	0.02%
2024/02/16	1.2	128.17	16	127.59	129.00	-14.8	17,327	-0.09%
2024/02/15	4.2	119.82	1	119.50	120.50	3.2	16,675	0.02%
2024/02/05	6.3	122.86	2	123.25	122.50	4.3	16,458	0.03%
2024/02/02	16.5	127.57	17.1	126.56	124.50	-0.6	16,382	0.00%
2024/02/01	5	125.30	17	123.32	126.00	-12	15,842	-0.08%
2024/01/31	0.2	117.50	0.2	119.00	119.50	0	15,471	0.00%
2024/01/30	1.1	119.06	41	119.61	118.50	-39.9	15,427	-0.26%
2024/01/29	1.1	120.00	1	120.00	120.50	0.1	15,401	0.00%
2024/01/26	1	118.50	1	119.00	119.00	0	15,358	0.00%
2024/01/25	3.1	118.36	0	0.00	118.00	3.1	15,376	0.02%
2024/01/24	1	119.00	0.4	121.00	119.50	0.6	15,377	0.00%
2024/01/23	1	121.50	0	0.00	120.50	1	15,353	0.01%
2024/01/22	0.2	116.50	1	117.00	118.50	-0.8	15,229	-0.01%
2024/01/19	1	116.00	1	116.50	115.50	0	15,158	0.00%
2024/01/18	0	0.00	1	115.50	115.50	-1	15,123	-0.01%
2024/01/17	5	116.10	7	116.86	115.00	-2	15,100	-0.01%
2024/01/16	1	119.50	1.2	118.92	118.50	-0.2	15,014	0.00%
2024/01/15	13.2	123.88	4	122.38	121.50	9.2	14,985	0.06%
2024/01/12	4	120.88	0.7	121.35	120.50	3.3	14,450	0.02%
2024/01/11	1.5	119.17	1	119.50	119.00	0.5	14,280	0.00%
2024/01/10	5	119.40	13	119.65	119.50	-8	14,256	-0.06%
2024/01/09	1.1	118.55	1	119.50	120.00	0.1	14,231	0.00%
2024/01/08	9.2	119.78	6.1	119.50	118.00	3.1	14,041	0.02%
2024/01/05	3.2	118.69	5	118.90	119.50	-1.8	13,983	-0.01%
2024/01/04	1	118.00	1	118.50	118.50	0	13,953	0.00%
2024/01/03	4	119.25	1	118.00	120.00	3	13,844	0.02%
2024/01/02	1.4	118.20	2	118.50	119.00	-0.6	13,740	0.00%
2023/12/29	7.1	115.65	3	115.67	116.50	4.1	13,628	0.03%
2023/12/28	14.4	120.02	14	120.21	119.00	0.4	13,402	0.00%
2023/12/27	0.2	116.50	0	0.00	116.00	0.2	13,064	0.00%
2023/12/26	2	115.75	0	0.00	116.50	2	13,137	0.02%
2023/12/25	6.1	118.00	3	118.00	117.50	3.1	13,135	0.02%
2023/12/22	2	115.50	3	115.67	116.00	-1	13,138	-0.01%
2023/12/21	0.3	116.10	1	116.00	115.00	-0.8	13,158	-0.01%
2023/12/20	3.1	117.18	1	117.50	117.50	2.1	13,256	0.02%
2023/12/19	5.2	117.13	1	118.00	117.00	4.2	13,432	0.03%
2023/12/18	1	120.00	1	121.00	120.50	0	13,267	0.00%
2023/12/15	4.4	123.08	4.3	122.97	122.00	0.1	13,270	0.00%
2023/12/14	3	124.83	0	0.00	125.00	3	12,954	0.02%
2023/12/13	2.1	125.52	11	125.27	124.50	-8.9	12,770	-0.07%
2023/12/12	6	126.42	8.1	126.93	125.00	-2.1	12,593	-0.02%
2023/12/11	0	0.00	14	124.96	126.00	-14	12,486	-0.11%
2023/12/08	11	126.95	14	126.32	126.00	-3	12,323	-0.02%
2023/12/07	20.4	130.41	17	131.26	126.50	3.4	12,095	0.03%
2023/12/06	26.7	127.33	41.2	128.07	126.50	-14.5	11,279	-0.13%
2023/12/05	100.2	130.08	53.1	129.71	129.50	47.1	10,637	0.44%
2023/12/04	8.1	124.80	24	123.71	126.50	-15.9	9,665	-0.16%
2023/12/01	23	121.54	2.2	121.97	120.50	20.9	9,186	0.23%
2023/11/30	2.1	122.50	7	121.79	121.50	-5	8,955	-0.06%
2023/11/29	6.2	122.23	6	121.08	121.00	0.2	8,700	0.00%
2023/11/28	18	122.92	44	122.88	124.00	-26	8,670	-0.30%
2023/11/27	20.6	121.10	27.6	121.22	119.00	-7	8,074	-0.09%
2023/11/24	12.4	112.46	22.3	115.18	117.00	-9.8	7,031	-0.14%
2023/11/21	0	0.00	0.2	102.83	102.50	-0.2	6,262	0.00%
2023/11/17	1.2	104.00	4	104.00	104.00	-2.8	6,811	-0.04%
2023/11/15	1.6	102.81	0.1	103.00	103.50	1.5	7,245	0.02%
2023/11/14	0	0.00	1	101.00	102.00	-1	7,559	-0.01%
2023/11/10	0	103.00	4	102.13	102.50	-4	7,809	-0.05%
2023/11/09	2	99.80	0	0.00	99.30	2	7,914	0.03%
2023/11/08	1	101.00	1	101.50	100.50	0	8,173	0.00%
2023/11/07	1	101.00	1	101.50	102.50	0	8,286	0.00%
2023/11/06	0.2	101.00	7	101.36	100.50	-6.8	8,595	-0.08%
2023/11/03	0.4	97.80	0.1	97.60	98.30	0.3	8,862	0.00%
2023/11/02	1	96.70	0	0.00	96.50	1	9,014	0.01%
2023/11/01	0.3	94.12	1.1	93.85	94.50	-0.8	9,171	-0.01%
2023/10/31	4	94.00	1	95.40	93.20	3	9,418	0.03%
2023/10/30	1	97.70	1	98.10	97.60	0	9,597	0.00%
2023/10/27	0	0.00	1	99.30	99.10	-1	10,035	-0.01%
2023/10/24	2.1	100.00	2	100.75	100.00	0.1	11,195	0.00%
2023/10/23	0.1	100.00	1	100.50	99.90	-0.9	11,515	-0.01%
2023/10/20	4	94.65	5	95.68	96.20	-1	12,125	-0.01%
2023/10/19	0.2	99.30	0	0.00	98.10	0.2	12,985	0.00%
2023/10/18	3.2	99.52	4	99.95	99.00	-0.8	15,240	-0.01%
2023/10/16	0	0.00	1	101.50	102.50	-1	15,299	-0.01%
2023/10/13	11.1	102.64	2	103.75	102.50	9.1	15,899	0.06%
2023/10/11	0.1	106.00	1	105.50	105.00	-1	17,571	-0.01%
2023/10/06	1.2	107.92	1	106.50	106.50	0.2	17,839	0.00%
2023/10/04	1	107.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	2.2	109.91	3	109.17	107.50	-0.8	18,637	0.00%
2023/10/02	0.4	108.25	4	108.50	109.00	-3.6	18,658	-0.02%
2023/09/28	0	0.00	1	107.00	107.50	-1	18,760	-0.01%
2023/09/27	10	106.50	4	106.00	106.00	6	18,958	0.03%
2023/09/26	0.3	107.00	5	106.00	106.50	-4.7	19,279	-0.02%
2023/09/25	8	106.25	8	106.00	106.50	0	19,535	0.00%
2023/09/22	14	102.25	15	102.21	102.00	-1	19,807	-0.01%
2023/09/21	4	98.93	0	0.00	98.70	4	19,786	0.02%
2023/09/20	8	100.50	5	100.14	100.50	3	20,212	0.01%
2023/09/19	0	0.00	2	101.50	101.00	-2	21,159	-0.01%
2023/09/18	2	101.75	0	0.00	101.50	2	21,570	0.01%
2023/09/15	1	102.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	3	103.67	0	104.00	104.00	3	22,855	0.01%
2023/09/13	10	102.00	1	103.50	103.00	9	24,493	0.04%
2023/09/12	5	104.00	0	0.00	104.00	5	25,234	0.02%
2023/09/11	5.1	105.60	1.1	106.05	103.50	4	25,422	0.02%
2023/09/08	1	107.50	2.1	107.52	107.00	-1.1	25,417	0.00%
2023/09/07	6	108.92	1	108.50	108.50	5	25,460	0.02%
2023/09/06	0	0.00	0	111.50	110.50	0	25,598	0.00%
2023/09/05	1	110.50	0	111.00	110.50	1	25,749	0.00%
2023/09/04	6	110.42	2	110.75	110.50	4	26,296	0.02%
2023/09/01	8	112.63	7	113.57	111.50	1	26,383	0.00%
2023/08/31	0	0.00	30	113.00	113.50	-30	26,307	-0.11%
2023/08/30	0	0.00	2	113.00	112.50	-2	26,707	-0.01%
2023/08/29	3	112.83	1	112.50	113.50	2	27,595	0.01%
2023/08/28	5	112.60	0.3	113.00	112.00	4.7	27,759	0.02%
2023/08/25	2	114.49	2	114.25	113.50	0	28,023	0.00%
2023/08/24	3.3	115.00	16.1	114.69	115.00	-12.8	28,049	-0.05%
2023/08/23	14	109.68	3	110.50	110.00	11	27,866	0.04%
2023/08/22	12	111.29	4	111.50	110.00	8	28,028	0.03%
2023/08/21	4	113.51	3	115.00	113.50	1	28,267	0.00%
2023/08/18	12.3	113.88	9	113.67	113.00	3.3	28,524	0.01%
2023/08/17	4	109.63	4	110.13	110.00	0	29,040	0.00%
2023/08/16	14.3	108.60	4	110.25	110.50	10.3	30,136	0.03%
2023/08/15	6	111.25	9.2	111.95	111.50	-3.2	30,547	-0.01%
2023/08/14	18	109.17	2	108.50	108.50	16	30,904	0.05%
2023/08/11	3	114.17	8	115.44	114.50	-5	30,741	-0.02%
2023/08/10	14	114.93	9.1	115.47	114.00	4.9	30,744	0.02%
2023/08/09	10	117.85	12.5	116.98	116.00	-2.5	30,557	-0.01%
2023/08/08	3	115.17	2	115.00	115.00	1	30,456	0.00%
2023/08/07	8	114.69	2.1	116.46	116.50	6	30,508	0.02%
2023/08/04	3.1	113.35	14	113.89	116.00	-11	30,557	-0.04%
2023/08/02	18.2	112.71	15.1	112.84	110.50	3.2	30,912	0.01%
2023/08/01	15.1	115.06	15	115.27	114.00	0.1	31,242	0.00%
2023/07/31	33.1	117.87	34	117.73	117.00	-0.9	31,031	0.00%
2023/07/28	2	111.75	4	112.25	112.50	-2	30,730	-0.01%
2023/07/27	8	110.50	39	110.26	110.50	-31	30,849	-0.10%
2023/07/26	4.1	109.74	1	109.00	108.00	3.1	31,164	0.01%
2023/07/25	17.5	110.49	22	111.07	111.50	-4.5	30,943	-0.01%
2023/07/24	47	106.99	47	106.45	106.00	0	30,413	0.00%
2023/07/21	102	111.06	40.8	110.66	112.50	61.2	29,560	0.21%	大買/
2023/07/20	2.3	110.50	2	110.50	110.50	0.3	27,579	0.00%
2023/07/19	11.4	122.50	2.3	122.50	122.50	9.1	27,680	0.03%
2023/07/18	60.2	138.07	22.6	138.74	136.00	37.6	27,923	0.13%
2023/07/17	28	143.37	41	143.16	141.00	-13	27,568	-0.05%
2023/07/14	8.2	136.52	21.6	136.95	137.50	-13.5	26,769	-0.05%
2023/07/13	11.5	134.43	13	135.04	134.00	-1.5	26,358	-0.01%
2023/07/12	22	135.64	19	136.05	135.00	3	26,624	0.01%
2023/07/11	5	132.80	7.5	133.82	132.50	-2.5	26,629	-0.01%
2023/07/10	13	131.88	7.2	130.17	131.50	5.9	27,644	0.02%
2023/07/07	5.9	129.87	3	130.00	129.50	2.9	29,020	0.01%
2023/07/06	7.6	131.60	7.4	131.24	131.00	0.2	30,136	0.00%
2023/07/05	7.2	131.39	10.6	131.50	130.50	-3.4	30,694	-0.01%
2023/07/04	16.8	135.14	4.5	138.06	134.50	12.3	30,911	0.04%
2023/07/03	10	137.95	14.5	137.84	138.00	-4.5	30,585	-0.01%
2023/06/30	15.5	135.32	50	135.27	137.00	-34.6	30,420	-0.11%
2023/06/29	21.2	130.41	21.1	131.00	132.00	0.1	30,058	0.00%
2023/06/28	8.5	130.75	5	131.30	129.00	3.5	29,950	0.01%
2023/06/27	49.8	136.42	43	134.93	132.00	6.8	29,588	0.02%
2023/06/26	42.1	133.49	40.3	134.25	133.50	1.8	28,728	0.01%
2023/06/21	9.1	131.40	11	131.68	132.50	-1.9	28,415	-0.01%
2023/06/20	57.5	133.34	49.3	133.06	132.00	8.2	28,198	0.03%
2023/06/19	80.3	130.42	54.2	130.30	128.50	26.1	27,496	0.09%
2023/06/16	20.2	121.95	76.1	121.51	128.00	-55.9	26,242	-0.21%
2023/06/15	4.1	115.69	14	115.39	116.50	-9.9	25,876	-0.04%
2023/06/14	8	113.44	4	112.75	112.50	4	25,834	0.02%
2023/06/13	1	113.00	5.3	112.28	113.00	-4.3	26,087	-0.02%
2023/06/12	7.3	112.26	3.6	112.08	112.00	3.7	26,193	0.01%
2023/06/09	59.4	115.92	53	114.56	114.50	6.4	26,243	0.02%
2023/06/08	57.5	118.13	54	118.98	115.50	3.5	26,403	0.01%
2023/06/07	1	114.00	23	115.02	115.50	-22	26,307	-0.08%
2023/06/06	6	114.33	0	0.00	113.50	6	26,795	0.02%
2023/06/05	92	117.68	43	118.77	115.00	49	27,143	0.18%
2023/06/02	24	118.42	30.1	118.34	117.00	-6.1	27,268	-0.02%
2023/06/01	61	114.05	55	114.04	113.50	6	26,580	0.02%
2023/05/31	4	114.38	11.4	114.30	114.50	-7.4	26,685	-0.03%
2023/05/30	7.1	111.79	1	114.50	112.00	6.1	26,711	0.02%
2023/05/29	2.3	113.56	56	114.96	113.50	-53.8	26,795	-0.20%
2023/05/26	46	111.96	5	112.10	112.00	41	26,934	0.15%
2023/05/25	33.2	114.24	9	114.33	112.50	24.2	27,119	0.09%
2023/05/24	5.2	111.73	61.1	111.34	112.50	-55.9	27,238	-0.21%
2023/05/23	67	116.51	40	114.51	114.00	27	27,844	0.10%
2023/05/22	38.2	114.34	54.7	115.58	117.00	-16.5	27,613	-0.06%
2023/05/19	12.2	108.92	41	109.62	109.00	-28.8	27,075	-0.11%
2023/05/18	30.7	108.61	38	108.74	108.00	-7.3	27,176	-0.03%
2023/05/17	8	106.00	6	106.42	105.00	2	28,152	0.01%
2023/05/16	2	105.25	0	0.00	105.00	2	28,366	0.01%
2023/05/15	5	104.40	3	104.33	104.50	2	28,463	0.01%
2023/05/12	21	102.14	5.2	102.72	104.50	15.9	28,779	0.06%
2023/05/11	21	102.14	5.2	102.72	101.00	15.9	29,244	0.05%
2023/05/10	6	104.00	6.1	105.50	106.00	-0.1	29,307	0.00%
2023/05/09	44.7	104.65	3	106.17	103.50	41.7	29,207	0.14%
2023/05/08	14.1	110.15	25	110.84	110.50	-10.9	28,694	-0.04%
2023/05/05	2.3	107.59	2	106.50	108.00	0.3	28,409	0.00%
2023/05/04	15.1	108.10	22	108.93	109.50	-6.9	28,632	-0.02%
2023/05/03	26	105.04	5.3	105.62	105.50	20.8	28,745	0.07%
2023/05/02	19.1	106.09	31	106.85	108.00	-11.9	29,213	-0.04%
2023/04/28	2	102.00	1	102.00	101.50	1	29,050	0.00%
2023/04/27	70	102.74	120	101.19	101.00	-50	29,303	-0.17%	大賣/
2023/04/26	15	101.63	16	102.81	103.00	-1	29,210	0.00%
2023/04/25	46.1	103.12	15.1	102.43	102.50	31	29,185	0.11%
2023/04/24	0	105.57	5	104.70	105.00	-5	29,020	-0.02%
2023/04/21	142	103.89	78	102.58	102.50	64	29,141	0.22%	大買/
2023/04/20	8	107.00	4	108.00	105.50	4	29,050	0.01%
2023/04/19	4	108.12	9	107.78	108.00	-5	29,152	-0.02%
2023/04/18	14.3	108.70	4	109.75	109.00	10.3	29,337	0.04%
2023/04/17	10	108.01	17.5	108.87	109.00	-7.5	29,711	-0.03%
2023/04/14	52	106.14	39	105.31	105.50	13	30,650	0.04%
2023/04/13	52.5	110.69	18	109.11	108.00	34.5	31,030	0.11%
2023/04/12	61.1	112.93	50.3	113.69	115.00	10.8	29,982	0.04%
2023/04/11	32.1	107.03	40.2	106.86	108.00	-8.1	28,569	-0.03%
2023/04/10	13	99.65	55	99.61	101.50	-42	27,451	-0.15%
2023/04/07	7	97.61	27	98.05	96.80	-20	27,042	-0.07%
2023/04/06	5	96.26	9	95.86	95.70	-4	26,696	-0.01%
2023/03/31	9	94.52	2	95.35	94.60	7	26,774	0.03%
2023/03/30	2.1	95.20	12	94.97	96.00	-10	26,767	-0.04%
2023/03/29	5	95.06	8	95.58	94.70	-3	26,888	-0.01%
2023/03/28	13	94.55	4	95.00	94.80	9	27,207	0.03%
2023/03/27	9.1	94.83	4	95.95	94.50	5.1	27,414	0.02%
2023/03/24	5	95.90	2	96.25	95.90	3	27,702	0.01%
2023/03/23	8	96.34	6.6	96.42	95.90	1.4	28,349	0.00%
2023/03/22	26.1	98.45	6	98.70	97.00	20.1	28,665	0.07%
2023/03/21	19	100.14	21	99.29	98.50	-2	28,670	-0.01%
2023/03/20	11	98.16	53.1	97.45	98.80	-42	28,472	-0.15%
2023/03/17	27	93.61	31	94.24	94.90	-4	28,219	-0.01%
2023/03/16	39.5	93.57	20	92.87	93.20	19.5	28,177	0.07%
2023/03/15	10	95.23	9	96.38	95.00	1	28,284	0.00%
2023/03/14	15.3	95.44	46	95.16	94.70	-30.8	29,368	-0.10%
2023/03/13	6	95.02	4.2	95.05	95.50	1.8	29,706	0.01%
2023/03/10	20	97.02	19.1	98.10	96.90	1	30,663	0.00%
2023/03/09	30.1	99.02	12	99.11	100.50	18.1	30,515	0.06%
2023/03/08	16.1	99.98	14	100.77	100.50	2.1	30,102	0.01%
2023/03/07	42.2	98.93	40.1	98.37	98.50	2.1	29,772	0.01%
2023/03/06	12	96.13	12	96.58	97.00	0	29,510	0.00%
2023/03/03	25.1	95.62	15	96.82	94.60	10.1	29,941	0.03%
2023/03/02	43.2	96.49	27	96.54	96.10	16.2	29,813	0.05%
2023/03/01	10	95.24	25.3	96.10	96.50	-15.3	29,532	-0.05%
2023/02/24	36.1	96.06	33	95.43	94.90	3.1	29,498	0.01%
2023/02/23	21	95.96	18	96.10	95.70	3	29,418	0.01%
2023/02/22	43.4	95.48	38.5	95.11	94.20	5	29,235	0.02%
2023/02/21	82.2	95.23	35.3	95.28	96.40	47	29,050	0.16%
2023/02/20	80.1	91.33	77	92.06	92.10	3.1	28,150	0.01%
2023/02/17	23.4	88.91	27.5	89.71	90.70	-4.2	27,666	-0.02%
2023/02/16	33.3	87.80	39	87.81	87.80	-5.7	27,018	-0.02%
2023/02/15	50	87.21	47.1	88.55	86.50	3	26,505	0.01%
2023/02/14	5.1	83.58	12	84.04	84.10	-6.9	25,066	-0.03%
2023/02/13	6.3	81.69	2.2	82.14	83.00	4.2	24,737	0.02%
2023/02/10	11.2	82.47	15	82.48	81.90	-3.8	24,572	-0.02%
2023/02/09	12.8	82.20	19.1	81.52	82.00	-6.2	24,140	-0.03%
2023/02/08	8	80.18	7	80.36	79.20	1	23,532	0.00%
2023/02/07	2	79.30	1.1	79.30	79.20	0.9	23,300	0.00%
2023/02/06	12.2	78.41	6	78.52	78.40	6.2	23,265	0.03%
2023/02/03	8.2	78.69	7	78.30	78.10	1.2	23,280	0.01%
2023/02/02	19	80.66	10	80.83	79.80	9	23,012	0.04%
2023/02/01	11.1	80.55	12	80.68	80.20	-0.9	22,598	0.00%
2023/01/31	39	79.41	49.1	79.38	81.00	-10.1	22,175	-0.05%
2023/01/30	28.8	73.51	34.2	74.31	75.50	-5.4	21,424	-0.03%
2023/01/17	7	72.62	8.2	72.91	73.10	-1.2	21,062	-0.01%
2023/01/16	3	70.90	9	71.51	71.60	-6	20,731	-0.03%
2023/01/13	14	71.11	1	70.40	70.60	13	20,671	0.06%
2023/01/12	14.2	71.62	14	72.09	71.20	0.2	20,626	0.00%
2023/01/11	21	72.99	24	72.75	72.00	-3	20,520	-0.01%
2023/01/10	6	72.42	10	72.28	72.40	-4	20,260	-0.02%
2023/01/09	28	72.07	18.2	72.56	73.20	9.8	20,082	0.05%
2023/01/06	8.1	71.85	8.4	71.77	72.70	-0.3	19,803	0.00%
2023/01/05	18.3	72.70	16.3	72.24	71.90	2	19,569	0.01%
2023/01/04	74.1	74.68	62.4	74.89	74.00	11.6	18,947	0.06%
2023/01/03	17	72.06	24.4	70.97	72.10	-7.4	17,477	-0.04%
2022/12/30	2	67.50	8	67.60	67.20	-6	16,587	-0.04%
2022/12/29	154	66.01	151	66.91	67.00	3	16,476	0.02%	大買/大賣/
2022/12/28	18.5	67.65	21.1	67.38	67.00	-2.6	16,418	-0.02%
2022/12/27	15	67.09	21	67.40	67.40	-6	16,377	-0.04%
2022/12/26	11	67.07	14	66.59	66.50	-3	16,059	-0.02%
2022/12/23	6	66.70	8.2	66.22	66.00	-2.2	16,020	-0.01%
2022/12/22	6	65.72	6	66.35	65.90	0	15,969	0.00%
2022/12/21	6	65.92	8	65.80	65.50	-2	15,986	-0.01%
2022/12/20	6.1	65.18	5.1	65.71	64.00	1.1	15,893	0.01%
2022/12/19	12	65.97	10.1	66.20	66.00	2	15,688	0.01%
2022/12/16	38	68.00	51	68.17	68.30	-13	15,539	-0.08%
2022/12/15	14	67.46	20.1	67.69	68.50	-6	15,149	-0.04%
2022/12/14	5	64.66	19	65.95	66.50	-14	14,477	-0.10%
2022/12/13	5	64.72	7	64.74	63.60	-2	14,285	-0.01%
2022/12/12	19	64.22	9	64.77	64.00	10	14,425	0.07%
2022/12/09	8	63.58	7	64.11	63.70	1	14,465	0.01%
2022/12/08	10	63.07	9.2	63.02	63.10	0.8	14,355	0.01%
2022/12/07	5	63.92	8	63.71	62.80	-3	14,172	-0.02%
2022/12/06	25	66.46	14	65.69	64.50	11	13,764	0.08%
2022/12/05	14	65.37	4.5	65.21	64.80	9.5	12,633	0.08%
2022/12/02	24.2	62.33	29.1	63.17	65.20	-4.9	12,341	-0.04%
2022/12/01	4	59.93	3	59.97	59.30	1	11,167	0.01%
2022/11/30	2	58.35	6.7	58.47	58.90	-4.7	11,006	-0.04%
2022/11/29	1	58.10	1.5	58.16	57.90	-0.5	10,836	0.00%
2022/11/28	10	57.40	11.4	57.98	58.50	-1.4	10,752	-0.01%
2022/11/25	10.5	58.07	7	57.87	57.20	3.5	10,536	0.03%
2022/11/24	0.3	55.83	2	55.55	55.80	-1.7	10,090	-0.02%
2022/11/23	5	55.08	3	54.80	54.60	2	10,199	0.02%
2022/11/22	5.1	55.42	3	54.87	55.10	2.1	10,247	0.02%
2022/11/21	3.2	55.83	4	55.85	55.70	-0.8	10,152	-0.01%
2022/11/18	5.3	54.68	4	54.98	54.20	1.3	10,005	0.01%
2022/11/17	12	53.73	47	53.24	55.40	-35	9,856	-0.36%
2022/11/16	40	52.70	0	0.00	52.20	40	9,646	0.41%
2022/11/15	7	53.51	3	53.00	53.20	4	9,931	0.04%
2022/11/14	3	52.23	0	52.40	52.50	3	10,096	0.03%
2022/11/11	0.1	51.64	1	52.10	51.70	-0.9	10,244	-0.01%
2022/11/10	5.1	51.61	0.4	51.70	51.80	4.7	10,364	0.05%
2022/11/09	2	53.30	3	52.97	53.10	-1	10,932	-0.01%
2022/11/08	6	53.47	6.1	53.65	52.90	-0.1	11,144	0.00%
2022/11/07	1	53.50	2	53.45	53.50	-1	11,328	-0.01%
2022/11/04	1	53.10	2	53.05	53.00	-1	11,785	-0.01%
2022/11/02	3.1	52.13	0	52.40	52.20	3.1	12,540	0.02%
2022/11/01	4	50.10	4	51.18	52.40	0	12,539	0.00%
2022/10/31	0	49.45	0	0.00	49.40	0	12,488	0.00%
2022/10/28	2.2	49.49	0	0.00	49.05	2.2	12,647	0.02%
2022/10/27	1.1	50.90	1	50.40	50.70	0.1	12,840	0.00%
2022/10/26	6.2	50.54	0	0.00	50.00	6.2	13,071	0.05%
2022/10/25	0	52.00	4	50.70	51.10	-4	13,337	-0.03%
2022/10/24	0	0.00	20	53.10	52.00	-20	14,101	-0.14%
2022/10/21	20.1	52.85	0	0.00	52.10	20.1	14,806	0.14%
2022/10/20	2.2	52.93	5	52.90	52.80	-2.8	14,905	-0.02%
2022/10/19	9.1	54.58	5	55.16	54.20	4.1	14,966	0.03%
2022/10/18	4	54.05	4	54.70	54.40	0	15,164	0.00%
2022/10/17	2.1	53.97	0	0.00	54.50	2.1	15,381	0.01%
2022/10/14	1	55.30	2	55.65	55.40	-1	15,541	-0.01%
2022/10/13	2	53.36	3	54.47	53.20	-1	15,544	-0.01%
2022/10/12	0	56.20	5	55.86	56.10	-5	15,480	-0.03%
2022/10/11	0	0.00	1	56.40	56.40	-1	15,523	-0.01%
2022/10/07	1	57.30	2	57.60	57.10	-1	15,900	-0.01%
2022/10/06	9	57.36	0	0.00	57.50	9	16,073	0.06%
2022/10/05	1.4	57.75	2	57.70	57.00	-0.6	16,339	0.00%
2022/10/04	2	57.00	1	57.00	57.20	1	16,400	0.01%
2022/09/30	5.1	56.92	0	0.00	56.90	5.1	16,874	0.03%
2022/09/29	1.3	58.32	7.6	57.64	57.00	-6.3	17,211	-0.04%
2022/09/28	13.1	58.52	4	58.63	57.60	9.1	17,426	0.05%
2022/09/27	6.1	60.27	17	61.09	60.90	-10.9	17,803	-0.06%
2022/09/26	9	61.88	1	62.80	60.60	8	18,300	0.04%
2022/09/23	6.1	64.79	1	64.00	63.80	5.1	19,012	0.03%
2022/09/22	1	65.50	2	66.65	66.60	-1	19,281	-0.01%
2022/09/21	3	65.77	3	66.50	65.40	0	19,677	0.00%
2022/09/20	14	65.44	9	65.88	66.30	5	20,980	0.02%
2022/09/19	12	65.09	11	66.52	64.20	1	21,765	0.00%
2022/09/16	12	65.46	7	65.43	64.50	5	21,976	0.02%
2022/09/15	1	66.70	3	66.30	66.00	-2	21,874	-0.01%
2022/09/14	1	65.70	2	65.80	65.80	-1	21,968	0.00%
2022/09/13	2	66.55	3	66.57	66.10	-1	21,968	0.00%
2022/09/12	10.1	66.22	8	66.18	66.00	2.1	21,911	0.01%
2022/09/08	8	66.14	13	66.28	66.90	-5	21,750	-0.02%
2022/09/07	3	64.07	5	64.64	63.80	-2	21,449	-0.01%
2022/09/06	6	64.25	6	63.75	63.50	0	21,508	0.00%
2022/09/05	1	64.90	8	65.16	65.20	-7	21,382	-0.03%
2022/09/02	2	65.15	0	0.00	64.80	2	21,343	0.01%
2022/09/01	2	65.80	5	66.16	65.80	-3	21,248	-0.01%
2022/08/31	7	66.39	4	66.35	66.20	3	21,323	0.01%
2022/08/30	8	65.83	9	66.17	66.30	-1	21,126	0.00%
2022/08/29	6	63.23	9	64.03	64.40	-3	20,859	-0.01%
2022/08/26	4.4	64.55	16	64.83	64.20	-11.6	20,704	-0.06%
2022/08/25	5.5	65.11	0	0.00	65.00	5.5	20,571	0.03%
2022/08/24	8	65.26	2	65.45	65.40	6	20,454	0.03%
2022/08/23	3.2	65.04	2.1	65.38	65.80	1.1	20,401	0.01%
2022/08/22	7	65.21	17	65.22	65.00	-10	20,372	-0.05%
2022/08/19	10	64.17	3	64.40	63.70	7	19,978	0.04%
2022/08/18	2	62.80	15	63.64	64.00	-13	19,698	-0.07%
2022/08/17	7.1	61.87	5	62.32	62.00	2.1	19,495	0.01%
2022/08/16	30.3	62.68	10	62.34	62.10	20.3	19,317	0.11%
2022/08/15	2.3	64.37	10	64.55	64.70	-7.8	18,711	-0.04%
2022/08/12	15	62.47	13	63.06	63.10	2	18,500	0.01%
2022/08/11	9.3	62.08	12	62.05	62.90	-2.7	18,272	-0.01%
2022/08/10	9.1	60.48	20	60.20	61.50	-10.9	17,823	-0.06%
2022/08/09	6	58.85	359	58.47	58.40	-353	17,220	-2.05%	大賣/鉅額交易
2022/08/08	150	57.10	5	58.24	58.30	145	17,080	0.85%	大買/鉅額交易
2022/08/05	202.1	57.73	4	57.93	57.70	198.1	17,148	1.15%	大買/鉅額交易
2022/08/04	12.1	56.40	12	57.43	57.30	0.1	17,228	0.00%
2022/08/03	11.1	57.90	8	57.66	57.70	3.1	17,106	0.02%
2022/08/02	6.1	58.81	9	58.67	58.90	-2.9	16,927	-0.02%
2022/08/01	2.6	58.07	7	58.86	59.10	-4.5	16,851	-0.03%
2022/07/29	13	57.57	29.2	57.87	58.20	-16.2	16,566	-0.10%
2022/07/28	13	56.20	240	56.61	56.70	-227	15,807	-1.44%	大賣/鉅額交易
2022/07/27	33	53.71	33	54.01	54.40	0	15,127	0.00%
2022/07/25	8	53.43	4	52.95	52.90	4	15,443	0.03%
2022/07/22	42.2	54.81	5	54.56	54.80	37.2	15,678	0.24%
2022/07/21	11.2	53.20	5	53.66	53.90	6.2	15,833	0.04%
2022/07/20	7.3	54.60	7	54.61	54.10	0.3	16,130	0.00%
2022/07/19	169.2	54.85	7.3	54.95	54.60	161.9	16,269	0.99%	大買/鉅額交易
2022/07/18	15	54.83	6	54.47	54.60	9	16,315	0.06%
2022/07/15	12.3	54.57	4	54.70	54.00	8.3	16,492	0.05%
2022/07/14	2	55.85	2.5	55.84	56.40	-0.5	16,753	0.00%
2022/07/13	1	54.80	5	55.26	54.80	-4	17,209	-0.02%
2022/07/12	1.2	54.63	0	0.00	54.10	1.2	17,341	0.01%
2022/07/11	2	55.00	4	54.33	55.00	-2	18,146	-0.01%
2022/07/08	12	54.87	6	54.43	54.20	6	18,223	0.03%
2022/07/07	9	54.87	6	54.98	55.50	3	17,929	0.02%
2022/07/06	3	54.43	305.1	54.70	54.10	-302.1	17,590	-1.72%	大賣/鉅額交易
2022/07/05	9.1	55.46	12	54.89	54.70	-2.9	17,415	-0.02%
2022/07/04	21.1	54.67	27	54.97	55.60	-5.9	16,970	-0.03%
2022/07/01	311	56.31	23	56.03	55.50	288	16,541	1.74%	大買/鉅額交易
2022/06/30	92.3	54.68	96	55.19	55.10	-3.7	15,706	-0.02%
2022/06/29	6	54.52	5	55.08	54.40	1	15,419	0.01%
2022/06/28	32	55.75	11	55.20	55.00	21	15,986	0.13%
2022/06/27	11.1	53.99	10	54.46	54.90	1.1	14,665	0.01%
2022/06/24	11	52.54	12	52.03	53.80	-1	13,696	-0.01%
2022/06/23	3	49.10	1	49.05	48.95	2	13,228	0.02%
2022/06/22	3	49.22	2	49.23	49.05	1	13,237	0.01%
2022/06/21	1	47.80	5	48.04	48.55	-4	13,481	-0.03%
2022/06/17	0	0.00	0.1	47.90	47.95	-0.1	14,125	0.00%
2022/06/16	0	0.00	1.1	48.69	47.65	-1.1	14,939	-0.01%
2022/06/15	2	48.90	2	49.40	48.05	0	15,203	0.00%
2022/06/14	1	49.60	1	48.85	49.30	0	15,377	0.00%
2022/06/13	1	50.30	1	50.00	49.95	0	16,195	0.00%
2022/06/10	1	51.00	2	51.30	51.30	-1	16,713	-0.01%
2022/06/09	1	51.30	6	51.60	51.10	-5	17,198	-0.03%
2022/06/08	0	0.00	8	49.90	49.80	-8	17,165	-0.05%
2022/06/07	0	0.00	1	50.60	50.10	-1	17,206	-0.01%
2022/06/02	1	50.40	0	0.00	50.20	1	17,196	0.01%
2022/06/01	11	50.59	5	50.78	50.80	6	17,172	0.03%
2022/05/31	1.1	51.01	1	51.50	51.50	0.1	17,112	0.00%
2022/05/30	1	51.70	6	51.17	51.90	-5	17,036	-0.03%
2022/05/26	4	49.31	0	0.00	49.40	4	16,750	0.02%
2022/05/24	3.6	49.27	0	0.00	49.00	3.6	16,638	0.02%
2022/05/23	4	50.23	3	50.03	50.10	1	16,545	0.01%
2022/05/20	7	49.46	5	49.32	48.95	2	16,469	0.01%
2022/05/19	1	48.80	3	48.63	49.00	-2	16,405	-0.01%
2022/05/18	2	49.43	0	0.00	49.45	2	16,350	0.01%
2022/05/17	1	49.75	1	49.50	49.75	0	16,270	0.00%
2022/05/16	2	49.00	3	49.00	49.45	-1	16,202	-0.01%
2022/05/13	2	48.66	1	49.45	48.75	1	16,067	0.01%
2022/05/12	5	46.80	2	46.70	46.35	3	15,880	0.02%
2022/05/11	1	48.85	1	50.00	48.05	0	15,656	0.00%
2022/05/10	1	49.50	0	0.00	49.50	1	15,557	0.01%
2022/05/09	5.4	49.72	7	49.74	50.00	-1.6	15,465	-0.01%
2022/05/06	9.5	52.38	4	52.03	51.80	5.5	15,251	0.04%
2022/05/04	2.5	52.32	3.8	52.25	52.60	-1.3	15,094	-0.01%
2022/05/03	4	52.40	6	52.98	52.50	-2	14,998	-0.01%
2022/04/29	2	54.40	7	54.87	54.40	-5	14,716	-0.03%
2022/04/28	54	56.51	41.5	56.09	55.60	12.5	14,435	0.09%
2022/04/27	34.1	56.33	30	57.13	57.00	4.1	13,926	0.03%
2022/04/26	14	56.14	27	57.01	56.40	-13	13,487	-0.10%
2022/04/25	1.5	54.35	1	53.80	54.10	0.5	12,923	0.00%
2022/04/22	3	56.13	2	56.45	56.50	1	12,677	0.01%
2022/04/21	9	56.64	5	56.30	56.30	4	12,534	0.03%
2022/04/20	23	57.68	15.4	57.51	57.60	7.6	12,214	0.06%
2022/04/19	41	57.40	49	56.86	57.30	-8	11,523	-0.07%
2022/04/18	9	55.68	3	55.93	55.30	6	10,878	0.06%
2022/04/15	15.1	56.02	15	56.29	55.60	0.1	10,439	0.00%
2022/04/14	2	55.10	14.1	54.99	55.50	-12.1	9,471	-0.13%
2022/04/13	0.1	52.87	0	0.00	52.90	0.1	9,118	0.00%
2022/04/12	14	52.30	9	53.01	52.80	5	9,096	0.05%
2022/04/11	0	0.00	8	54.06	53.60	-8	8,999	-0.09%
2022/04/08	5	52.78	6	52.90	52.90	-1	8,831	-0.01%
2022/04/07	9.3	52.66	3	52.00	51.60	6.3	8,700	0.07%
2022/04/06	7	53.37	4	53.53	53.90	3	8,537	0.04%
2022/04/01	0.1	54.00	0	0.00	54.00	0.1	8,419	0.00%
2022/03/31	43	55.51	51	55.48	54.70	-8	8,231	-0.10%
2022/03/30	0	0.00	1	54.10	54.30	-1	7,199	-0.01%
2022/03/29	9	54.09	9	54.17	54.00	0	7,173	0.00%
2022/03/28	2	53.00	2	53.70	54.70	0	7,042	0.00%
2022/03/25	6	53.47	12	53.75	53.80	-6	6,846	-0.09%
2022/03/24	2	54.25	9	55.08	53.70	-7	6,702	-0.10%
2022/03/23	18	53.94	15.5	54.22	54.70	2.5	6,272	0.04%
2022/03/22	6.3	54.15	2.5	54.64	54.90	3.9	5,971	0.06%
2022/03/21	12	53.15	28	53.78	54.10	-16	5,535	-0.29%
2022/03/18	17	50.59	8	50.77	50.80	9	4,688	0.19%
2022/03/17	15	51.17	8.1	51.42	51.10	6.9	4,392	0.16%
2022/03/16	7	51.57	7	51.76	51.90	0	4,011	0.00%
2022/03/15	8	50.06	3	49.58	49.10	5	3,156	0.16%
2022/03/14	8	46.94	3	47.37	50.10	5	2,651	0.19%
2022/03/11	1	45.75	1	45.75	45.55	0	2,123	0.00%
2022/03/10	1	44.20	3.1	44.06	44.45	-2.1	1,991	-0.10%
2022/03/09	0	0.00	5	41.85	42.25	-5	1,908	-0.26%
2022/03/08	4.1	41.35	2	41.30	41.50	2.1	1,950	0.11%
2022/03/07	2	42.73	2	42.80	42.75	0	1,903	0.00%
2022/03/04	4	43.76	2.1	43.90	43.75	2	1,915	0.10%
2022/03/03	0	0.00	1.1	43.32	43.30	-1.1	1,922	-0.06%
2022/03/01	0	0.00	2	42.50	42.55	-2	1,975	-0.10%
2022/02/25	0	0.00	0.2	41.55	41.80	-0.2	1,986	-0.01%
2022/02/24	3	41.52	0	0.00	41.20	3	2,028	0.15%
2022/02/22	1	42.65	0	0.00	42.70	1	2,081	0.05%
2022/02/18	1	43.05	0	0.00	43.05	1	2,176	0.05%
2022/02/17	0	0.00	2.2	43.35	43.20	-2.2	2,319	-0.09%
2022/02/15	1	42.90	0	0.00	42.65	1	2,422	0.04%
2022/02/14	3	42.87	0	0.00	42.70	3	2,505	0.12%
2022/02/09	1.1	43.70	0	0.00	44.00	1.1	2,656	0.04%
2022/02/08	1	43.10	0	0.00	43.70	1	2,668	0.04%
2022/01/26	0.1	41.50	0	0.00	42.00	0.1	2,682	0.00%
2022/01/17	1	43.35	1	43.25	43.45	0	3,308	0.00%
2022/01/14	2	43.45	0	0.00	43.50	2	3,482	0.06%
2022/01/13	3	44.08	2	44.25	44.25	1	4,141	0.02%
2022/01/11	1	45.15	1	45.10	44.50	0	4,173	0.00%
2022/01/07	1	44.70	0	0.00	44.70	1	4,168	0.02%
2022/01/05	0	0.00	1	45.60	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	1	45.10	45.10	-1	4,176	-0.02%
2022/01/03	6	44.85	0	0.00	44.85	6	4,206	0.14%
2021/12/30	1	45.10	0	0.00	45.25	1	4,244	0.02%
2021/12/29	1	45.40	0	0.00	45.35	1	4,370	0.02%
2021/12/27	4	44.88	0	0.00	44.95	4	4,438	0.09%
2021/12/24	1	44.90	1	45.00	44.90	0	4,811	0.00%
2021/12/23	3	44.60	1	45.30	44.80	2	5,005	0.04%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/14	0	0.00	1	44.05	43.25	-1	5,238	-0.02%
2021/12/13	1	43.30	0	0.00	43.30	1	5,242	0.02%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/09	1	43.80	0	0.00	43.75	1	5,229	0.02%
2021/12/08	0	0.00	5	44.30	44.30	-5	5,196	-0.10%
2021/12/02	1	44.70	0	0.00	44.80	1	5,147	0.02%
2021/11/26	5	44.70	1	45.30	44.70	4	5,164	0.08%
2021/11/25	1	45.70	7	45.80	45.70	-6	5,134	-0.12%
2021/11/23	1	45.90	6	45.82	45.95	-5	5,135	-0.10%
2021/11/22	2	45.33	0	0.00	45.55	2	5,109	0.04%
2021/11/19	6	45.24	3	44.95	45.00	3	5,067	0.06%
2021/11/17	3	44.90	0	0.00	45.55	3	5,015	0.06%
2021/11/16	0	0.00	14	45.65	45.65	-14	4,981	-0.28%
2021/11/15	3	43.35	3	43.77	43.95	0	4,853	0.00%
2021/11/12	6	43.25	0	0.00	43.60	6	4,821	0.12%
2021/11/11	0	0.00	15	43.29	43.25	-15	4,783	-0.31%
2021/11/10	1	42.40	3	42.30	42.60	-2	4,747	-0.04%
2021/11/09	1	42.50	0	0.00	42.55	1	4,734	0.02%
2021/11/08	0	0.00	2	41.85	42.05	-2	4,663	-0.04%
2021/11/04	5	41.04	0	0.00	40.95	5	4,715	0.11%
2021/11/03	2	41.10	0	0.00	41.15	2	4,743	0.04%
2021/11/02	3	41.18	0	0.00	41.25	3	4,741	0.06%
2021/11/01	4	41.93	8	42.03	42.05	-4	4,685	-0.09%
2021/10/29	0	0.00	2	41.10	41.15	-2	4,661	-0.04%
2021/10/28	16	41.05	1	40.50	41.10	15	4,626	0.32%
2021/10/27	2	39.50	4	39.59	39.75	-2	4,571	-0.04%
2021/10/26	5	39.35	9	39.34	39.35	-4	4,630	-0.09%
2021/10/25	1	39.80	16	39.78	40.20	-15	4,527	-0.33%
2021/10/22	0	0.00	28	41.28	41.50	-28	4,748	-0.59%
2021/10/21	45	41.38	33	41.33	41.30	12	4,695	0.26%
2021/10/20	1	45.90	0	0.00	45.75	1	4,045	0.02%
2021/10/19	0	0.00	3	46.30	46.50	-3	4,018	-0.07%
2021/10/18	2	45.43	0	0.00	45.75	2	4,021	0.05%
2021/10/14	0	0.00	11	45.57	45.40	-11	4,070	-0.27%
2021/10/13	3	45.82	0	0.00	45.85	3	4,126	0.07%
2021/10/06	0	0.00	3	47.30	46.50	-3	4,154	-0.07%
2021/10/05	2	46.50	3	46.50	46.20	-1	4,050	-0.02%
2021/10/04	0	0.00	4	47.28	46.40	-4	4,066	-0.10%
2021/10/01	2	48.50	38	47.50	46.50	-36	4,025	-0.89%
2021/09/30	19	48.97	2	48.98	48.75	17	3,694	0.46%
2021/09/29	37	49.15	5	48.59	48.70	32	3,488	0.92%
2021/09/23	0	0.00	2	46.10	46.10	-2	3,285	-0.06%
2021/09/07	2	46.00	0	0.00	46.00	2	4,414	0.05%
2021/09/02	0	0.00	5	48.50	48.50	-5	4,359	-0.11%
2021/08/30	2	48.55	0	0.00	48.50	2	4,467	0.04%
2021/08/23	5	46.75	0	0.00	46.90	5	4,666	0.11%
2021/08/20	0	0.00	2	45.50	46.00	-2	4,715	-0.04%
2021/08/18	0	0.00	1	46.70	46.70	-1	4,801	-0.02%
2021/08/12	2	47.58	4	47.58	47.60	-2	4,969	-0.04%
2021/08/11	3	47.45	0	0.00	47.35	3	5,088	0.06%
2021/08/10	2.5	48.23	0	0.00	48.20	2.5	5,155	0.05%
2021/08/09	5	49.34	0	0.00	49.20	5	5,268	0.09%
2021/08/05	0	0.00	1	50.60	50.60	-1	5,546	-0.02%
2021/08/04	1	50.50	14	50.77	50.90	-13	5,830	-0.22%
2021/08/03	4	50.25	1	50.10	50.20	3	5,928	0.05%
2021/08/02	0	50.40	0	0.00	50.10	0	5,988	0.00%
2021/07/29	2	50.70	1	50.00	50.20	1	6,132	0.02%
2021/07/28	11	51.51	3.3	50.83	50.30	7.7	6,125	0.13%
2021/07/27	1	50.20	2	50.08	51.00	-1	6,037	-0.02%
2021/07/26	1	49.75	5.2	50.19	49.75	-4.2	6,042	-0.07%
2021/07/22	2	49.08	0.1	49.40	49.20	1.9	6,195	0.03%
2021/07/21	0.4	49.65	0	0.00	49.05	0.4	6,317	0.01%
2021/07/20	2	50.30	6	50.01	49.80	-4	6,381	-0.06%
2021/07/19	4	50.83	0	0.00	50.80	4	6,457	0.06%
2021/07/16	0.1	50.20	0.3	50.27	50.20	-0.2	6,657	0.00%
2021/07/15	0	0.00	3	50.02	50.20	-3	6,934	-0.04%
2021/07/14	2	49.13	1	49.10	49.05	1	7,047	0.01%
2021/07/13	0	0.00	2.3	49.93	49.70	-2.3	7,214	-0.03%
2021/07/09	1	49.15	1	49.30	49.10	0	7,525	0.00%
2021/07/08	2	49.75	0	0.00	49.80	2	7,848	0.03%
2021/07/07	1	49.90	2	50.60	49.90	-1	8,285	-0.01%
2021/07/06	1.1	49.91	0	0.00	49.90	1.1	8,754	0.01%
2021/07/05	2	49.98	1	50.50	50.40	1	9,480	0.01%
2021/06/30	0	0.00	1	50.70	50.80	-1	10,034	-0.01%
2021/06/29	2	50.50	1	50.60	50.50	1	10,099	0.01%
2021/06/28	2	50.60	1	51.00	51.00	1	10,209	0.01%
2021/06/25	2	52.45	1	52.20	52.30	1	10,177	0.01%
2021/06/24	3	52.77	2	52.70	52.30	1	10,163	0.01%
2021/06/22	1	52.90	2	51.40	53.00	-1	10,174	-0.01%
2021/06/21	2	49.70	1	50.80	50.20	1	9,833	0.01%
2021/06/11	1	49.90	0	0.00	50.00	1	10,559	0.01%
2021/06/09	0	0.00	1	48.60	48.70	-1	11,185	-0.01%
2021/06/08	0	0.00	1	49.40	49.40	-1	11,737	-0.01%
2021/06/03	1	50.50	0	0.00	50.70	1	12,176	0.01%
2021/05/28	11	51.57	0	0.00	51.20	11	13,746	0.08%
2021/05/27	1	50.20	1	50.40	51.50	0	13,815	0.00%
2021/05/26	1	49.60	0	0.00	50.40	1	13,869	0.01%
2021/05/25	2	49.58	0.1	49.60	49.80	1.9	13,915	0.01%
2021/05/24	1	48.20	0	0.00	48.35	1	14,033	0.01%
2021/05/21	0	0.00	1.1	48.23	48.10	-1.1	14,176	-0.01%
2021/05/20	4	47.85	7.5	48.49	47.55	-3.5	14,394	-0.02%
2021/05/19	3	48.80	3.8	48.40	48.80	-0.8	14,474	-0.01%
2021/05/18	1	47.40	0.8	46.74	47.45	0.2	14,584	0.00%
2021/05/17	6	44.43	12.3	45.02	44.65	-6.3	14,712	-0.04%
2021/05/14	1	48.05	3.5	48.39	47.50	-2.5	14,647	-0.02%
2021/05/13	8	47.03	2.5	47.59	47.00	5.5	14,627	0.04%
2021/05/12	0.1	45.10	3	45.10	45.75	-2.9	14,724	-0.02%
2021/05/11	1	50.10	2	49.95	49.20	-1	14,627	-0.01%
2021/05/10	1	52.40	1	52.50	52.00	0	15,070	0.00%
2021/05/07	1	52.00	1	52.50	52.50	0	15,779	0.00%
2021/05/06	2	51.60	2.4	52.01	51.70	-0.4	15,779	0.00%
2021/05/05	0	0.00	0.1	50.30	49.50	-0.1	15,623	0.00%
2021/05/04	1	48.85	15.9	49.77	49.35	-14.9	15,716	-0.09%
2021/05/03	1.1	52.24	2	52.10	52.00	-0.9	15,725	-0.01%
2021/04/29	0	0.00	1	53.90	53.50	-1	15,766	-0.01%
2021/04/28	6	53.92	8.7	53.67	53.50	-2.7	15,790	-0.02%
2021/04/27	3	54.10	1	54.70	54.10	2	15,841	0.01%
2021/04/26	4	54.00	0.3	54.30	54.20	3.8	15,879	0.02%
2021/04/23	10.2	54.00	2	53.95	53.70	8.2	16,025	0.05%
2021/04/22	2.1	54.55	1.1	54.89	54.10	1	16,084	0.01%
2021/04/21	26.2	56.37	23.2	56.38	56.30	3	15,904	0.02%
2021/04/20	1.5	55.50	0	0.00	56.00	1.5	15,756	0.01%
2021/04/19	2	56.30	2	55.80	56.30	0	15,798	0.00%
2021/04/16	2	55.75	5	55.90	56.10	-3	15,903	-0.02%
2021/04/15	5	53.80	0	0.00	53.70	5	15,762	0.03%
2021/04/14	6	54.50	14	53.46	54.10	-8	15,998	-0.05%
2021/04/13	16	57.42	20	57.17	55.40	-4	16,006	-0.02%
2021/04/12	39	57.00	19	56.78	56.40	20	15,934	0.13%
2021/04/09	14	56.66	25.2	56.42	57.30	-11.2	16,319	-0.07%
2021/04/08	7	54.96	7	54.41	54.30	0	16,049	0.00%
2021/04/07	8	54.29	4	54.35	54.40	4	16,015	0.02%
2021/04/06	8	53.43	2	52.60	53.40	6	16,165	0.04%
2021/04/01	1	52.30	5	52.66	52.70	-4	16,164	-0.02%
2021/03/31	7	53.39	7.2	53.62	52.80	-0.2	16,177	0.00%
2021/03/30	1	53.00	1	53.50	53.50	0	16,210	0.00%
2021/03/26	0	0.00	5	52.56	52.60	-5	16,622	-0.03%
2021/03/25	10.2	52.00	5	52.24	51.80	5.2	16,865	0.03%
2021/03/24	1.1	53.05	0	0.00	53.20	1.1	17,349	0.01%
2021/03/23	1	54.00	3.7	53.50	53.90	-2.7	17,498	-0.02%
2021/03/22	0.2	53.60	4	53.53	53.20	-3.8	17,696	-0.02%
2021/03/19	2	54.25	9.2	54.32	54.00	-7.2	18,236	-0.04%
2021/03/18	3	55.27	2.3	55.00	55.00	0.7	18,672	0.00%
2021/03/17	3	54.27	1	54.50	53.80	2	19,532	0.01%
2021/03/16	8	55.63	0	0.00	54.70	8	20,212	0.04%
2021/03/15	6	55.20	12.2	55.64	55.10	-6.2	20,601	-0.03%
2021/03/12	10	55.09	9.3	54.95	54.60	0.8	21,284	0.00%
2021/03/11	12.5	53.55	29	53.73	53.10	-16.5	21,124	-0.08%
2021/03/10	2	52.25	11	52.04	52.00	-9	21,286	-0.04%
2021/03/09	10	51.87	0	0.00	51.80	10	21,847	0.05%
2021/03/08	6	52.50	3	52.63	51.90	3	21,986	0.01%
2021/03/05	9	51.41	7	52.13	51.40	2	22,218	0.01%
2021/03/04	17	53.57	4	53.65	52.70	13	22,943	0.06%
2021/03/03	19	53.15	11	53.26	53.90	8	23,991	0.03%
2021/03/02	13	51.01	14	50.94	50.20	-1	24,507	0.00%
2021/02/26	2	50.25	3.8	50.50	50.10	-1.8	26,263	-0.01%
2021/02/25	0	0.00	20	50.50	50.40	-20	26,622	-0.08%
2021/02/24	12	50.62	2	50.50	50.40	10	26,877	0.04%
2021/02/23	8	51.26	21	51.71	51.70	-13	27,023	-0.05%
2021/02/22	5	50.66	6	50.52	51.40	-1	27,601	0.00%
2021/02/19	5	49.69	1	49.85	50.00	4	27,761	0.01%
2021/02/18	5.3	49.87	8	50.45	50.50	-2.7	27,860	-0.01%
2021/02/17	1	49.30	2	49.10	49.30	-1	27,884	0.00%
2021/02/05	1	47.90	1	47.90	47.55	0	27,902	0.00%
2021/02/04	2	47.65	1	47.40	47.45	1	28,067	0.00%
2021/02/03	6	48.38	5	47.76	47.20	1	28,193	0.00%
2021/02/02	24	46.90	0	0.00	46.70	24	28,299	0.08%
2021/02/01	4	46.81	2	46.60	46.75	2	28,457	0.01%
2021/01/29	32	49.22	50	49.20	47.90	-18	28,128	-0.06%
2021/01/28	1	46.60	0	0.00	46.55	1	28,220	0.00%
2021/01/27	0	0.00	8	47.00	47.70	-8	28,560	-0.03%
2021/01/26	5	47.43	3	47.15	47.15	2	29,167	0.01%
2021/01/25	6	48.11	5	48.03	48.10	1	29,673	0.00%
2021/01/22	5	46.50	20	46.35	46.45	-15	30,115	-0.05%
2021/01/21	5	45.30	1	46.00	45.40	4	30,797	0.01%
2021/01/20	7	46.00	23	46.49	45.30	-16	32,476	-0.05%
2021/01/19	26	48.29	8	47.61	47.55	18	32,656	0.06%
2021/01/18	11	47.61	1	48.05	47.65	10	33,008	0.03%
2021/01/15	9	47.62	1	47.00	47.05	8	33,369	0.02%
2021/01/14	6	48.11	0	0.00	48.10	6	33,472	0.02%
2021/01/13	11	47.84	2	47.78	48.20	9	33,635	0.03%
2021/01/12	4	48.28	33	48.74	48.25	-29	33,857	-0.09%
2021/01/11	39	49.49	8	49.33	49.45	31	34,026	0.09%
2021/01/08	1	48.10	4	48.61	48.20	-3	34,121	-0.01%
2021/01/07	35	48.67	38	48.11	47.75	-3	34,457	-0.01%
2021/01/06	17	47.51	27.5	47.37	47.10	-10.5	35,051	-0.03%
2021/01/05	17	48.76	11	49.19	48.65	6	35,154	0.02%
2021/01/04	43	49.98	9.5	49.48	49.10	33.5	35,607	0.09%
2020/12/31	18	54.14	4	54.15	53.60	14	35,064	0.04%
2020/12/30	3	56.00	1	56.10	56.20	2	34,948	0.01%
2020/12/29	12	56.32	2	56.80	55.90	10	35,653	0.03%
2020/12/28	0	0.00	4	55.58	55.20	-4	35,848	-0.01%
2020/12/25	1	54.70	3	54.70	54.60	-2	36,510	-0.01%
2020/12/24	17	55.10	11	54.72	54.70	6	36,688	0.02%
2020/12/23	7	54.94	9	55.11	54.30	-2	36,828	-0.01%
2020/12/22	14	54.81	4	55.03	53.10	10	37,382	0.03%
2020/12/21	15	55.61	12	55.47	55.50	3	37,567	0.01%
2020/12/18	119	55.40	137	55.80	55.80	-18	38,202	-0.05%	大買/大賣/
2020/12/17	14	53.06	1	52.90	53.00	13	38,116	0.03%
2020/12/16	3	54.07	1	53.40	54.20	2	38,160	0.01%
2020/12/15	27.2	53.09	3	52.97	51.80	24.2	38,056	0.06%
2020/12/14	20	55.74	8	55.63	55.60	12	37,801	0.03%
2020/12/11	27	58.13	7	56.21	55.80	20	37,521	0.05%
2020/12/10	24.6	63.50	26	63.48	61.70	-1.4	36,688	0.00%
2020/12/09	26	62.30	20	62.59	63.30	6	36,539	0.02%
2020/12/08	50.3	60.13	60	60.08	61.50	-9.8	37,342	-0.03%
2020/12/07	13	57.95	45	57.42	58.20	-32	37,134	-0.09%
2020/12/04	37	57.44	17	57.68	57.30	20	37,103	0.05%
2020/12/03	22	58.49	48	58.57	58.30	-26	37,234	-0.07%
2020/12/02	16	57.59	13	57.75	57.40	3	37,364	0.01%
2020/12/01	10	58.44	18	58.16	58.00	-8	38,275	-0.02%
2020/11/30	36	57.99	66	57.52	58.50	-30	38,300	-0.08%
2020/11/27	51	57.70	86.5	58.04	56.70	-35.5	37,928	-0.09%
2020/11/26	77	56.29	39	56.12	55.60	38	37,034	0.10%
2020/11/25	41	54.36	59.3	54.51	56.10	-18.3	36,177	-0.05%
2020/11/24	27	51.18	16	51.44	51.00	11	34,519	0.03%
2020/11/23	6.3	50.56	4	49.63	50.90	2.3	34,095	0.01%
2020/11/20	13	50.24	16	50.34	49.65	-3	33,763	-0.01%
2020/11/19	53	50.50	15	51.20	50.30	38	33,458	0.11%
2020/11/18	16	49.40	15.5	49.14	49.75	0.5	32,719	0.00%
2020/11/17	3	47.95	8	47.79	47.65	-5	32,390	-0.02%
2020/11/16	0	0.00	1	48.10	47.55	-1	32,271	0.00%
2020/11/13	9	47.62	11	47.89	48.55	-2	32,114	-0.01%
2020/11/12	19	48.09	21	47.88	47.20	-2	32,031	-0.01%
2020/11/11	8	48.28	0	0.00	48.65	8	32,081	0.02%
2020/11/10	13.3	48.54	53	47.82	48.80	-39.7	32,097	-0.12%
2020/11/09	46.1	50.29	58	50.18	49.85	-11.9	31,720	-0.04%
2020/11/06	20	49.71	37	49.66	50.00	-17	31,373	-0.05%
2020/11/05	65	50.53	39	50.88	50.20	26	31,123	0.08%
2020/11/04	43.2	49.57	49	49.71	49.00	-5.9	30,304	-0.02%
2020/11/03	68	49.76	5	50.02	49.60	63	29,905	0.21%
2020/11/02	30	48.99	3	47.92	49.05	27	29,259	0.09%
2020/10/30	5	50.75	14	50.22	48.15	-9	28,635	-0.03%
2020/10/29	32	52.07	36	51.67	51.90	-4	27,928	-0.01%
2020/10/28	68	52.54	58	52.17	53.00	10	27,143	0.04%
2020/10/27	7	49.49	12	49.44	48.75	-5	25,399	-0.02%
2020/10/26	9	49.89	3	49.00	49.45	6	25,117	0.02%
2020/10/23	15	48.05	6	48.30	49.00	9	24,608	0.04%
2020/10/22	1	45.85	1	47.05	47.00	0	24,019	0.00%
2020/10/21	6	46.53	0	0.00	46.10	6	23,783	0.03%
2020/10/20	2	46.10	10	45.70	45.90	-8	23,587	-0.03%
2020/10/19	12	47.14	4	47.14	47.25	8	23,359	0.03%
2020/10/16	2	48.05	2	48.83	47.40	0	23,270	0.00%
2020/10/15	12	50.31	17	49.55	49.30	-5	22,868	-0.02%
2020/10/14	8	50.58	19	51.85	50.70	-11	22,361	-0.05%
2020/10/13	1	48.95	2	49.00	49.40	-1	21,443	0.00%
2020/10/12	41	48.23	36	49.01	49.40	5	20,980	0.02%
2020/10/08	10	47.07	0	0.00	47.00	10	20,214	0.05%
2020/10/07	22	46.58	14	46.28	46.55	8	19,873	0.04%
2020/10/06	48.5	46.73	41	47.02	46.90	7.5	19,520	0.04%
2020/10/05	7.5	44.75	3	44.48	45.60	4.5	18,668	0.02%
2020/09/30	21	43.88	24	43.24	42.70	-3	18,081	-0.02%
2020/09/29	10	41.90	9	41.88	41.65	1	17,218	0.01%
2020/09/28	0	0.00	5	42.61	43.10	-5	16,997	-0.03%
2020/09/25	10	44.32	5	43.41	42.65	5	16,664	0.03%
2020/09/24	2	45.35	3	45.23	44.75	-1	15,808	-0.01%
2020/09/23	5	47.07	2	47.55	47.10	3	15,373	0.02%
2020/09/22	6	48.66	2	50.20	48.40	4	14,434	0.03%
2020/09/21	6	51.82	8	51.54	51.50	-2	13,840	-0.01%
2020/09/18	13	51.47	2	51.70	51.20	11	13,532	0.08%
2020/09/17	2	51.40	166	51.66	51.30	-164	13,284	-1.23%	大賣/鉅額交易
2020/09/16	3	51.10	0	0.00	51.60	3	12,833	0.02%
2020/09/15	2	51.50	0	0.00	52.00	2	12,553	0.02%
2020/09/14	5.5	50.80	20	51.50	51.50	-14.5	12,216	-0.12%
2020/09/11	96.5	56.04	84	54.89	52.40	12.5	11,514	0.11%
2020/09/10	13	51.66	10	52.31	53.40	3	10,049	0.03%
2020/09/09	14	49.93	6	49.65	49.75	8	9,160	0.09%
2020/09/08	6	50.92	15	50.27	48.50	-9	8,760	-0.10%
2020/09/07	7	49.39	26	49.54	51.00	-19	8,130	-0.23%
2020/09/04	32	45.53	32	46.23	46.60	0	7,381	0.00%
2020/09/03	100	43.71	20	43.29	44.30	80	6,205	1.29%
2020/09/02	3	40.53	2	40.88	42.15	1	5,672	0.02%
2020/09/01	85	38.82	7	38.90	39.95	78	5,137	1.52%
2020/08/28	0	0.00	2	34.45	34.55	-2	4,125	-0.05%
2020/08/27	1	33.00	0	0.00	33.00	1	3,918	0.03%
2020/08/21	7	33.00	0	0.00	32.75	7	4,006	0.17%
2020/08/20	30	33.48	295	32.50	32.65	-265	3,967	-6.68%	大賣/鉅額交易
2020/08/19	28	34.28	0	0.00	34.25	28	3,841	0.73%
2020/08/18	152	34.33	0	0.00	34.05	152	3,756	4.05%	大買/鉅額交易
2020/08/17	100	34.50	3	33.67	34.50	97	3,596	2.70%
2020/08/14	0	0.00	1	31.60	31.40	-1	3,273	-0.03%
2020/08/11	0	0.00	2	31.10	31.10	-2	3,108	-0.06%
2020/08/10	2	31.25	0	0.00	31.10	2	3,180	0.06%
2020/08/06	4	30.64	0.8	30.70	30.90	3.3	3,250	0.10%
2020/08/05	0	0.00	1	30.90	30.90	-1	3,318	-0.03%
2020/08/03	4	31.04	0	0.00	30.90	4	3,406	0.12%
2020/07/31	0	0.00	1	30.55	30.60	-1	3,347	-0.03%
2020/07/24	3	30.48	0	0.00	30.35	3	3,252	0.09%
2020/07/22	0	0.00	5	30.00	30.75	-5	3,084	-0.16%
2020/07/14	7	28.69	0	0.00	28.70	7	2,724	0.26%
2020/07/10	2	29.30	2	29.20	28.90	0	2,733	0.00%
2020/07/09	0	0.00	4	28.96	28.90	-4	2,707	-0.15%
2020/07/07	4	29.35	0	0.00	28.50	4	2,705	0.15%
2020/06/23	0	0.00	0.5	27.40	27.55	-0.5	2,745	-0.02%
2020/06/19	0	0.00	1	27.45	27.15	-1	2,778	-0.04%
2020/06/10	0	0.00	1	28.90	28.65	-1	2,904	-0.03%
2020/06/08	2	29.20	0	0.00	29.05	2	3,081	0.06%
2020/06/05	0	0.00	25	28.71	29.20	-25	3,054	-0.82%
2020/06/02	1	28.50	0	0.00	28.15	1	3,074	0.03%
2020/05/29	3	29.02	0	0.00	28.50	3	3,015	0.10%
2020/05/28	1	28.70	5	29.12	29.20	-4	2,941	-0.14%
2020/05/27	0	0.00	1	28.05	28.00	-1	2,845	-0.04%
2020/05/12	0	0.00	1	27.00	27.65	-1	2,768	-0.04%
2020/05/11	2	27.00	0	0.00	27.20	2	2,698	0.07%
2020/05/06	1	25.05	0	0.00	25.05	1	2,663	0.04%
2020/04/16	0	0.00	2	24.05	24.30	-2	3,575	-0.06%
2020/04/08	0	0.00	2	23.40	23.35	-2	3,904	-0.05%
2020/04/07	0	0.00	1	22.95	23.15	-1	4,070	-0.02%
2020/03/31	0	0.00	1	22.35	22.35	-1	4,018	-0.02%
2020/03/27	0	0.00	7	22.16	21.80	-7	4,025	-0.17%
2020/03/26	7	21.71	5	22.01	21.80	2	4,016	0.05%
2020/03/25	0	0.00	17	21.95	21.85	-17	3,996	-0.43%
2020/03/24	15	20.91	0	0.00	20.85	15	3,954	0.38%
2020/03/23	4	19.80	4	20.70	20.70	0	3,969	0.00%
2020/03/19	4	19.91	0	0.00	19.70	4	3,930	0.10%
2020/03/13	3	22.02	0	0.00	22.35	3	3,768	0.08%
2020/03/12	1	23.85	0	0.00	23.45	1	3,674	0.03%
2020/03/11	2	25.00	0	0.00	24.60	2	3,549	0.06%
2020/03/04	2	26.00	0	0.00	26.10	2	3,463	0.06%
2020/03/03	1	26.35	0	0.00	26.35	1	3,466	0.03%
2020/03/02	1	26.10	0	0.00	25.80	1	3,465	0.03%
2020/02/26	1	26.75	0	0.00	26.55	1	3,373	0.03%
2020/02/18	0	0.00	1	27.85	27.40	-1	3,155	-0.03%
2020/02/13	0	0.00	0.4	27.45	27.55	-0.4	3,075	-0.01%
2020/02/07	0	0.00	1	28.65	28.40	-1	2,903	-0.03%
2020/02/06	1	28.70	0	0.00	28.70	1	2,842	0.04%
2020/01/20	0	0.00	1	27.10	27.75	-1	2,227	-0.04%
2020/01/17	3	27.23	0	0.00	27.15	3	2,170	0.14%
2020/01/13	1	25.60	1	25.80	25.95	0	1,732	0.00%
2020/01/10	3	26.00	0	0.00	26.00	3	1,698	0.18%
2020/01/09	0	0.00	3	26.20	26.45	-3	1,620	-0.19%
2020/01/08	1	25.00	1	24.80	25.15	0	1,500	0.00%
2020/01/06	0	0.00	3	25.40	25.20	-3	1,388	-0.22%
2020/01/03	1	25.70	0	0.00	25.60	1	1,351	0.07%
2020/01/02	3	25.00	0	0.00	25.55	3	1,251	0.24%
2019/12/31	1	24.00	2	24.43	24.30	-1	1,110	-0.09%
2019/12/26	1	22.75	0	0.00	22.75	1	891	0.11%
2019/12/20	0	0.00	17	22.00	21.85	-17	805	-2.11%
2019/12/18	0	0.00	7	21.96	22.00	-7	784	-0.89%
2019/12/11	0	0.00	2	21.30	21.30	-2	675	-0.30%
2019/12/04	4	21.25	4	21.50	21.25	0	678	0.00%
2019/12/03	14	21.26	0	0.00	21.25	14	661	2.12%
2019/12/02	10	21.40	0	0.00	21.30	10	647	1.55%
2019/11/28	0	0.00	21	21.60	21.70	-21	601	-3.49%
2019/11/27	0	0.00	1	21.50	21.70	-1	589	-0.17%
2019/11/26	0	0.00	1	21.35	21.40	-1	576	-0.17%
2019/11/25	0	0.00	10	21.35	21.40	-10	595	-1.68%
2019/11/22	0	0.00	6.3	21.35	21.35	-6.3	627	-1.00%
2019/11/21	0	0.00	7	21.30	21.30	-7	642	-1.09%
2019/11/20	3	21.35	1	21.40	21.35	2	646	0.31%
2019/11/15	1	21.25	0	0.00	21.25	1	636	0.16%
2019/11/14	0	0.00	9	21.33	21.35	-9	623	-1.44%
2019/11/11	0	0.00	1	20.55	20.50	-1	528	-0.19%
2019/10/22	1	20.30	0	0.00	20.40	1	576	0.17%
2019/10/21	0	0.00	1	20.55	20.45	-1	567	-0.18%
2019/10/14	1	20.20	0	0.00	20.25	1	574	0.17%
2019/10/04	0	0.00	2	20.15	20.20	-2	580	-0.34%
2019/09/02	0	0.00	10	20.25	20.25	-10	694	-1.44%
2019/08/29	0	0.00	1	20.10	20.15	-1	695	-0.14%
2019/08/27	5	20.82	0	0.00	20.85	5	674	0.74%
2019/08/23	1	21.05	0	0.00	21.00	1	634	0.16%
2019/08/16	2	20.95	0	0.00	21.00	2	711	0.28%
2019/08/12	0	0.00	4	20.95	20.90	-4	744	-0.54%
2019/08/08	2	20.80	0	0.00	20.85	2	774	0.26%
2019/08/06	1	20.90	0	0.00	20.90	1	817	0.12%
2019/07/30	3	20.95	0	0.00	21.00	3	897	0.33%
2019/07/26	1	20.95	0	0.00	21.00	1	905	0.11%
2019/07/22	3	21.00	0	0.00	21.00	3	915	0.33%
2019/07/16	1	21.15	0	0.00	21.25	1	917	0.11%
2019/06/24	0	0.00	1	21.30	21.30	-1	924	-0.11%
2019/06/06	0	0.00	1	20.95	20.95	-1	880	-0.11%
2019/05/30	1	20.80	0	0.00	20.80	1	862	0.12%
2019/05/29	0	0.00	0.6	20.65	20.80	-0.6	857	-0.07%
2019/05/23	4	20.66	0	0.00	20.65	4	799	0.50%
2019/05/20	3	20.93	0	0.00	21.05	3	781	0.38%
2019/05/17	0	0.00	33	21.15	21.15	-33	749	-4.40%
2019/05/16	2	20.93	0	0.00	21.05	2	733	0.27%
2019/05/15	10	21.06	0	0.00	21.00	10	703	1.42%
2019/05/14	20	21.00	0	0.00	21.20	20	687	2.91%
2019/05/13	0	0.00	29	21.41	21.25	-29	668	-4.34%
2019/05/10	0	0.00	2	21.25	21.25	-2	631	-0.32%
2019/05/09	0	0.00	26	21.04	21.15	-26	611	-4.25%
2019/05/07	0	0.00	2	21.00	20.80	-2	553	-0.36%
2019/05/02	0	0.00	3	20.95	20.95	-3	526	-0.57%
2019/04/24	0	0.00	6	20.88	21.00	-6	497	-1.21%
2019/04/12	0	20.55	0	0.00	20.65	0	452	0.00%
2019/04/02	0	0.00	6	20.65	20.65	-6	405	-1.48%
2019/03/29	0	0.00	4	20.60	20.65	-4	402	-0.99%
2019/03/28	6	20.50	5	20.60	20.50	1	401	0.25%
2019/03/27	0	0.00	6	20.64	20.60	-6	400	-1.50%
2019/03/25	0	0.00	5	20.30	20.30	-5	403	-1.24%
2019/03/21	0	0.00	1	20.50	20.45	-1	398	-0.25%
2019/03/15	7	20.19	0	0.00	20.20	7	395	1.77%
2019/03/14	0	0.00	7	20.30	20.40	-7	390	-1.79%
2019/03/07	0	0.00	5	20.55	20.30	-5	426	-1.17%
2019/03/06	0	0.00	4	20.40	20.45	-4	423	-0.94%
2019/03/04	5	20.62	0	0.00	20.60	5	422	1.18%
2019/01/25	0	0.00	2	19.85	19.85	-2	445	-0.45%
2019/01/24	1	19.70	0	0.00	19.80	1	446	0.22%
2018/12/20	1	19.65	0	0.00	19.50	1	875	0.11%
2018/12/03	11	20.34	0	0.00	20.30	11	945	1.16%
2018/11/30	6	20.28	0	0.00	20.25	6	942	0.64%
2018/11/14	2	20.48	0	0.00	20.40	2	1,049	0.19%
2018/10/26	1	20.00	0	0.00	19.90	1	1,064	0.09%
2018/10/25	3	19.90	0	0.00	20.00	3	1,059	0.28%
2018/10/24	2	20.05	1	20.40	20.40	1	1,053	0.09%
2018/10/23	5	20.37	0	0.00	20.25	5	1,056	0.47%
2018/10/22	7	20.63	0	0.00	20.65	7	1,056	0.66%
2018/10/19	0	0.00	7	20.95	20.95	-7	1,054	-0.66%
2018/10/17	9	20.60	0	0.00	20.55	9	1,053	0.85%
2018/10/16	6	20.77	0	0.00	20.60	6	1,065	0.56%
2018/10/15	6	20.72	0	0.00	20.70	6	1,073	0.56%
2018/10/12	16	20.48	3	20.87	20.90	13	1,065	1.22%
2018/10/11	4	20.15	0	0.00	20.15	4	1,099	0.36%
2018/10/09	4	20.88	0	0.00	20.85	4	1,090	0.37%
2018/10/08	0	0.00	1	21.40	21.20	-1	1,085	-0.09%
2018/10/04	2	21.60	0	0.00	21.65	2	1,037	0.19%
2018/10/02	1	20.70	0	0.00	20.70	1	966	0.10%
2018/10/01	3	20.85	0	0.00	20.80	3	1,029	0.29%
2018/09/28	1	20.65	0	0.00	20.80	1	1,058	0.09%
2018/09/27	4	20.66	0	0.00	20.75	4	1,061	0.38%
2018/09/26	5	20.78	0	0.00	20.70	5	1,065	0.47%
2018/09/25	1	20.95	1	20.95	20.85	0	1,066	0.00%
2018/09/21	0	0.00	5	20.80	20.70	-5	1,046	-0.48%
2018/09/19	4	20.40	1	20.50	20.50	3	1,017	0.29%
2018/09/18	1	20.25	0	0.00	20.25	1	1,005	0.10%
2018/09/12	4	19.95	0	0.00	19.80	4	1,032	0.39%
2018/09/11	1	20.00	0	0.00	20.15	1	1,040	0.10%
2018/09/10	0	0.00	2	19.75	20.00	-2	1,045	-0.19%
2018/09/07	10	20.09	0	0.00	20.05	10	1,050	0.95%
2018/09/06	1	20.30	0	0.00	20.35	1	1,115	0.09%
2018/09/05	1	20.45	0	0.00	20.35	1	1,152	0.09%
2018/09/03	2	20.45	0	0.00	20.45	2	1,171	0.17%
2018/08/30	1	20.45	0	0.00	20.45	1	1,183	0.08%
2018/08/29	9	20.53	0	0.00	20.60	9	1,200	0.75%
2018/08/28	2	21.35	0	0.00	21.40	2	1,159	0.17%
2018/08/16	1	20.70	0	0.00	20.80	1	1,174	0.09%
2018/08/15	2	20.85	0	0.00	20.85	2	1,177	0.17%
2018/08/10	1	21.25	0	0.00	21.30	1	1,191	0.08%
2018/08/08	0	0.00	1	21.85	21.75	-1	1,194	-0.08%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/01	3	21.50	0	0.00	21.55	3	1,295	0.23%
2018/07/31	1	21.45	3	21.45	21.65	-2	1,301	-0.15%
2018/07/30	8	21.35	4	21.65	21.40	4	1,312	0.30%
2018/07/23	0	0.00	3	21.80	21.70	-3	1,310	-0.23%
2018/07/20	1	21.40	3	21.62	21.55	-2	1,309	-0.15%
2018/07/19	0	0.00	14	21.45	21.45	-14	1,311	-1.07%
2018/07/18	14	21.50	0	0.00	21.35	14	1,331	1.05%
2018/07/17	0	0.00	2	21.45	21.35	-2	1,313	-0.15%
2018/07/16	0	0.00	1	21.10	21.10	-1	1,362	-0.07%
2018/07/12	2	20.83	0	0.00	21.05	2	1,399	0.14%
2018/07/11	0	0.00	1	21.10	20.85	-1	1,422	-0.07%
2018/07/09	3	20.67	3	20.93	20.75	0	1,420	0.00%
2018/07/06	3	20.18	1	20.35	20.30	2	1,402	0.14%
2018/07/05	1	20.40	0	0.00	20.25	1	1,458	0.07%
2018/07/03	1	20.60	0	0.00	20.50	1	2,020	0.05%
2018/07/02	2	20.90	0	0.00	20.70	2	2,149	0.09%
2018/06/26	2	20.53	0	0.00	20.65	2	2,626	0.08%
2018/06/20	3	20.75	0	0.00	20.75	3	2,617	0.11%
2018/06/15	6	20.93	0	0.00	20.85	6	2,608	0.23%
2018/06/14	1	21.30	2	21.33	21.20	-1	2,592	-0.04%
2018/06/13	1	20.80	0	0.00	21.20	1	2,530	0.04%
2018/06/11	1	20.85	0	0.00	20.80	1	2,497	0.04%
2018/06/06	7	20.96	0	0.00	20.95	7	2,495	0.28%
2018/06/05	1	21.05	4	21.20	21.00	-3	2,482	-0.12%
2018/05/29	0	0.00	1	20.95	20.95	-1	2,465	-0.04%
2018/05/28	1	20.85	0	0.00	20.85	1	2,461	0.04%
2018/05/25	1	21.10	0	0.00	21.05	1	2,449	0.04%
2018/05/22	2	21.25	0	0.00	21.10	2	2,404	0.08%
2018/05/21	1	21.30	0	0.00	21.50	1	2,407	0.04%
2018/05/18	3	21.00	0	0.00	20.95	3	2,405	0.12%
2018/05/15	0	0.00	3	21.28	21.50	-3	2,416	-0.12%
2018/05/11	0	0.00	2	21.20	21.20	-2	2,409	-0.08%
2018/05/10	3	20.80	0	0.00	20.90	3	2,389	0.13%
2018/05/07	1	20.55	2	20.60	20.55	-1	2,420	-0.04%
2018/04/25	0	21.60	0	0.00	21.55	0	2,426	0.00%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/23	2	22.50	2	21.95	22.25	0	2,459	0.00%
2018/04/20	3	22.45	5	22.54	22.40	-2	2,436	-0.08%
2018/04/16	1	22.60	2	22.53	22.55	-1	2,358	-0.04%
2018/04/12	0	0.00	5	22.65	22.85	-5	2,309	-0.22%
2018/04/11	1	23.45	2	23.20	23.30	-1	2,292	-0.04%
2018/04/10	4	23.95	65	23.88	22.80	-61	2,251	-2.71%
2018/04/09	6	24.13	2	23.93	24.40	4	2,110	0.19%
2018/04/03	0	0.00	2	22.30	22.70	-2	1,772	-0.11%
2018/04/02	1	21.90	2	22.30	21.90	-1	1,670	-0.06%
2018/03/31	1	21.85	0	0.00	22.00	1	1,676	0.06%
2018/03/30	7	22.14	24	22.55	22.00	-17	1,650	-1.03%
2018/03/29	12	21.74	17	21.40	21.60	-5	1,451	-0.34%
2018/03/26	2	20.35	1	20.25	20.35	1	1,566	0.06%
2018/03/23	5	20.20	0	0.00	20.25	5	1,804	0.28%
2018/03/22	2	20.43	0	0.00	20.40	2	1,880	0.11%
2018/03/21	6	20.69	0	0.00	20.45	6	1,892	0.32%
2018/03/20	2	20.70	0	0.00	20.75	2	1,897	0.11%
2018/03/19	4	20.91	4	21.15	20.95	0	1,919	0.00%
2018/03/16	0	0.00	1	20.60	20.80	-1	1,965	-0.05%
2018/03/15	0	0.00	1	20.50	20.50	-1	1,972	-0.05%
2018/03/13	0	0.00	1	20.50	20.45	-1	2,030	-0.05%
2018/03/08	1	20.10	0	0.00	20.10	1	2,079	0.05%
2018/03/06	2	20.03	0	0.00	20.00	2	2,202	0.09%
2018/03/05	3	20.12	0	0.00	20.00	3	2,280	0.13%
2018/03/01	1	20.25	0	0.00	20.25	1	2,560	0.04%
2018/02/27	1	20.25	2	20.40	20.40	-1	2,755	-0.04%
2018/02/23	0	0.00	3	20.25	20.45	-3	2,817	-0.11%
2018/02/21	7	20.05	2	20.10	20.00	5	2,856	0.18%
2018/02/09	6	19.87	0	0.00	20.05	6	2,838	0.21%
2018/02/08	0	0.00	8	20.04	20.05	-8	2,834	-0.28%
2018/02/07	2	20.10	1	20.35	20.05	1	2,834	0.04%
2018/02/06	7	19.79	2	19.55	19.80	5	2,837	0.18%
2018/02/01	1	21.05	0	0.00	21.05	1	2,868	0.03%
2018/01/30	3	21.23	0	0.00	21.10	3	2,999	0.10%
2018/01/18	5	22.40	0	0.00	22.10	5	3,056	0.16%
2018/01/15	0	0.00	1	22.00	21.95	-1	3,154	-0.03%
2018/01/08	0	0.00	2	22.40	22.20	-2	3,341	-0.06%
2018/01/05	2	22.45	0	0.00	22.45	2	3,405	0.06%
2018/01/04	2	22.38	1	22.40	22.40	1	3,402	0.03%
2018/01/03	1	22.40	0	0.00	22.45	1	3,390	0.03%
2018/01/02	2	22.30	2	22.60	22.60	0	3,400	0.00%