中興電 (1513)-永豐金-忠孝券商分點個股進出

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
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,241張
產業
上市電機機械類股
1273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－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	18.5	162.61	20.6	161.88	162.00	-2.1	48,301	0.00%
2024/05/22	13.2	165.40	6	165.92	165.00	7.2	49,386	0.01%
2024/05/21	5	168.60	9	167.89	167.50	-4	49,850	-0.01%
2024/05/20	11.1	171.81	11	171.05	169.50	0.1	50,543	0.00%
2024/05/17	10	169.05	11	169.00	170.50	-1	50,957	0.00%
2024/05/16	11.1	170.22	7	169.57	169.00	4.1	51,868	0.01%
2024/05/15	15	169.43	15.1	168.14	168.00	0	52,426	0.00%
2024/05/14	26	167.06	27.3	167.58	167.00	-1.3	52,511	0.00%
2024/05/13	15.7	170.42	28.3	169.01	167.50	-12.6	52,430	-0.02%
2024/05/10	16.2	179.80	18.1	178.59	178.00	-2	52,537	0.00%
2024/05/09	18.1	182.72	17.3	179.95	179.50	0.8	52,796	0.00%
2024/05/08	24.3	184.30	28.2	184.30	184.00	-3.9	52,697	-0.01%
2024/05/07	9	178.67	16.2	178.80	180.00	-7.2	52,419	-0.01%
2024/05/06	23.6	177.35	8	177.25	177.50	15.6	52,282	0.03%
2024/05/03	19.1	180.48	20.1	180.22	178.50	-1	52,072	0.00%
2024/05/02	9.3	184.49	7.8	183.19	181.50	1.5	51,753	0.00%
2024/04/30	14.1	184.04	11.2	183.35	184.00	2.9	51,643	0.01%
2024/04/29	21.2	186.93	41.1	187.23	186.00	-19.8	51,533	-0.04%
2024/04/26	7.4	190.46	14.4	191.13	188.50	-7	51,334	-0.01%
2024/04/25	30.2	191.69	25	191.40	191.00	5.2	51,103	0.01%
2024/04/24	71	192.34	54	192.86	194.50	17	50,876	0.03%
2024/04/23	32	188.44	40	188.53	188.50	-8	50,409	-0.02%
2024/04/22	42.7	193.92	36.1	194.61	185.00	6.6	49,867	0.01%
2024/04/19	46.2	198.50	43.5	199.80	197.50	2.7	49,722	0.01%
2024/04/18	73.3	207.56	82.2	209.27	203.50	-8.8	48,651	-0.02%
2024/04/17	89.3	205.45	97.3	202.85	209.50	-8	47,241	-0.02%
2024/04/16	63.1	194.94	58.9	194.67	190.50	4.2	46,063	0.01%
2024/04/15	79.8	204.43	108.3	205.01	203.00	-28.5	45,031	-0.06%	大賣/
2024/04/12	122.1	201.51	107.4	202.82	212.00	14.6	43,106	0.03%	大買/大賣/
2024/04/11	92.2	192.40	102.1	191.02	193.00	-9.9	41,192	-0.02%	大賣/
2024/04/10	49.4	184.21	40	183.62	183.00	9.4	39,715	0.02%
2024/04/09	69.6	185.80	57.2	184.79	185.00	12.4	38,905	0.03%
2024/04/08	26.5	181.18	41.1	180.39	182.00	-14.6	37,888	-0.04%
2024/04/03	4	176.63	10	178.75	178.50	-6	37,537	-0.02%
2024/04/02	35.3	179.35	31	179.00	178.50	4.3	37,896	0.01%
2024/04/01	31.3	180.54	30	179.13	177.50	1.3	37,647	0.00%
2024/03/29	23.2	178.38	46	176.06	179.50	-22.9	37,363	-0.06%
2024/03/28	104.4	181.76	66.7	181.77	177.00	37.7	37,041	0.10%	大買/
2024/03/27	86.8	180.06	107.6	179.56	176.00	-20.7	36,624	-0.06%	大賣/
2024/03/26	84.3	192.00	71.8	193.22	187.00	12.4	35,782	0.03%
2024/03/25	46.2	185.31	102	185.46	185.00	-55.8	34,312	-0.16%	大賣/
2024/03/22	117.8	183.02	104.1	179.34	177.50	13.7	33,672	0.04%	大買/大賣/
2024/03/21	79.2	182.36	82.2	182.48	181.50	-3.1	33,132	-0.01%
2024/03/20	47.1	178.04	40	178.65	177.00	7.1	32,525	0.02%
2024/03/19	190.1	181.35	178.1	181.57	180.00	12	32,176	0.04%	大買/大賣/
2024/03/18	138.1	177.76	109.1	177.10	178.50	29	31,332	0.09%	大買/大賣/
2024/03/15	55.1	170.27	66.6	169.40	169.50	-11.4	30,161	-0.04%
2024/03/14	91.1	172.70	121.6	171.79	173.00	-30.5	29,428	-0.10%	大賣/
2024/03/13	165.6	176.89	142.3	175.38	173.50	23.3	28,573	0.08%	大買/大賣/
2024/03/12	76.5	169.94	75.3	169.63	170.00	1.2	27,673	0.00%
2024/03/11	61	164.38	44	164.06	164.50	17	27,174	0.06%
2024/03/08	55.7	164.19	91.8	164.16	161.50	-36.1	27,954	-0.13%
2024/03/07	39.3	171.51	73	169.04	171.00	-33.8	27,655	-0.12%
2024/03/06	68.1	172.67	28.2	173.33	174.00	39.9	27,315	0.15%
2024/03/05	83.2	171.78	83	172.03	169.00	0.2	26,916	0.00%
2024/03/04	78.4	168.81	113.1	169.74	167.00	-34.7	26,085	-0.13%	大賣/
2024/03/01	114.4	172.86	96.5	174.15	171.00	17.9	25,637	0.07%	大買/
2024/02/29	107.5	164.90	108.4	165.52	171.00	-0.9	25,071	0.00%	大買/大賣/
2024/02/27	119.6	156.49	123.3	156.36	155.50	-3.7	24,554	-0.02%	大買/大賣/
2024/02/26	171.8	152.59	137	154.06	153.00	34.8	23,116	0.15%	大買/大賣/
2024/02/23	51.1	140.04	63.1	140.77	143.00	-11.9	21,278	-0.06%
2024/02/22	41	133.48	39	133.05	133.50	2	20,025	0.01%
2024/02/21	55.2	132.57	35	131.00	132.50	20.2	19,435	0.10%
2024/02/20	31.3	128.99	23.3	129.41	128.00	8	18,717	0.04%
2024/02/19	28.2	132.27	26.6	132.38	129.50	1.6	18,222	0.01%
2024/02/16	26.6	127.45	65.1	127.98	129.00	-38.5	17,327	-0.22%
2024/02/15	5	120.90	1	121.00	120.50	4	16,675	0.02%
2024/02/05	3	124.50	11.1	123.23	122.50	-8.1	16,458	-0.05%
2024/02/02	34.1	126.51	37.2	128.04	124.50	-3.1	16,382	-0.02%
2024/02/01	10	123.40	12	124.66	126.00	-2	15,842	-0.01%
2024/01/31	102	118.02	100	119.00	119.50	2	15,471	0.01%	大買/
2024/01/30	4	119.88	0	0.00	118.50	4	15,427	0.03%
2024/01/29	0	0.00	1.1	120.00	120.50	-1.1	15,401	-0.01%
2024/01/26	1.1	118.50	1.1	118.95	119.00	0	15,358	0.00%
2024/01/25	1.1	119.00	1	119.00	118.00	0.1	15,376	0.00%
2024/01/24	6	120.25	2	121.00	119.50	4	15,377	0.03%
2024/01/23	5	120.70	2	120.00	120.50	3	15,353	0.02%
2024/01/22	1.1	118.00	2	118.50	118.50	-0.9	15,229	-0.01%
2024/01/19	2	115.75	2	116.00	115.50	0	15,158	0.00%
2024/01/18	27	115.56	24	115.85	115.50	3	15,123	0.02%
2024/01/17	19.1	115.72	18	118.11	115.00	1.1	15,100	0.01%
2024/01/16	25	119.04	24.8	121.02	118.50	0.2	15,014	0.00%
2024/01/15	36.1	122.08	38.7	122.72	121.50	-2.5	14,985	-0.02%
2024/01/12	3	120.83	2	120.75	120.50	1	14,450	0.01%
2024/01/11	31.1	118.99	26.8	119.87	119.00	4.3	14,280	0.03%
2024/01/10	31	120.87	29	118.88	119.50	2	14,256	0.01%
2024/01/09	9	119.56	1	120.00	120.00	8	14,231	0.06%
2024/01/08	2	119.73	6.1	119.58	118.00	-4.1	14,041	-0.03%
2024/01/05	0	0.00	1	118.51	119.50	-1	13,983	-0.01%
2024/01/04	4	118.00	1	120.00	118.50	3	13,953	0.02%
2024/01/03	1	119.00	2	120.00	120.00	-1	13,844	-0.01%
2024/01/02	3	117.00	5.9	118.49	119.00	-2.9	13,740	-0.02%
2023/12/29	12	115.29	95.9	115.71	116.50	-83.9	13,628	-0.62%
2023/12/28	104.2	120.76	7	120.00	119.00	97.2	13,402	0.73%	大買/
2023/12/27	2.1	116.50	1	116.99	116.00	1.1	13,064	0.01%
2023/12/26	2	116.50	3	116.17	116.50	-1	13,137	-0.01%
2023/12/25	2	118.50	2	118.24	117.50	0	13,135	0.00%
2023/12/22	5.2	117.25	1	117.00	116.00	4.2	13,138	0.03%
2023/12/21	2.2	115.07	4	116.00	115.00	-1.9	13,158	-0.01%
2023/12/20	1.1	117.09	1	117.50	117.50	0.1	13,256	0.00%
2023/12/19	9.1	116.78	5	117.00	117.00	4.1	13,432	0.03%
2023/12/18	3.1	120.68	1	122.00	120.50	2.1	13,267	0.02%
2023/12/15	10.1	124.93	7	124.21	122.00	3.1	13,270	0.02%
2023/12/14	8	125.25	8	125.19	125.00	0	12,954	0.00%
2023/12/13	9.3	125.81	17.2	124.80	124.50	-7.8	12,770	-0.06%
2023/12/12	16	125.53	8	126.19	125.00	8	12,593	0.06%
2023/12/11	15	125.20	14	124.39	126.00	1	12,486	0.01%
2023/12/08	25.2	127.04	55	126.79	126.00	-29.9	12,323	-0.24%
2023/12/07	56.1	128.60	54.4	129.16	126.50	1.7	12,095	0.01%
2023/12/06	27.4	127.38	24.1	129.64	126.50	3.3	11,279	0.03%
2023/12/05	59.1	129.38	99.8	127.50	129.50	-40.6	10,637	-0.38%
2023/12/04	36.6	125.01	15.1	124.63	126.50	21.6	9,665	0.22%
2023/12/01	20	122.75	43	121.55	120.50	-23	9,186	-0.25%
2023/11/30	43	122.17	38	120.92	121.50	5	8,955	0.06%
2023/11/29	19.5	121.37	16	123.13	121.00	3.5	8,700	0.04%
2023/11/28	38.3	122.99	46.2	120.98	124.00	-7.9	8,670	-0.09%
2023/11/27	113.5	120.76	74.3	120.89	119.00	39.1	8,074	0.48%	大買/
2023/11/24	39.3	112.50	21.3	113.21	117.00	18.1	7,031	0.26%
2023/11/21	1	102.00	1	102.50	102.50	0	6,262	0.00%
2023/11/17	6.1	103.92	6.1	103.92	104.00	0	6,811	0.00%
2023/11/15	3	103.50	2.1	103.00	103.50	0.9	7,245	0.01%
2023/11/14	1	101.00	1	101.50	102.00	0	7,559	0.00%
2023/11/13	1.1	101.55	1	102.00	101.00	0.1	7,712	0.00%
2023/11/10	1	99.90	6	101.67	102.50	-5	7,809	-0.06%
2023/11/09	2	100.25	50	101.00	99.30	-48	7,914	-0.61%
2023/11/08	4.2	101.00	1	101.00	100.50	3.2	8,173	0.04%
2023/11/07	7	101.50	58	101.71	102.50	-51	8,286	-0.62%
2023/11/06	1.2	101.08	6	100.84	100.50	-4.8	8,595	-0.06%
2023/11/03	0	0.00	5	97.56	98.30	-5	8,862	-0.06%
2023/11/02	8	96.28	13	96.18	96.50	-5	9,014	-0.06%
2023/11/01	2.1	93.60	5	93.88	94.50	-2.9	9,171	-0.03%
2023/10/31	5.5	94.39	4.9	94.11	93.20	0.6	9,418	0.01%
2023/10/30	4	97.95	4	97.70	97.60	0	9,597	0.00%
2023/10/27	0	99.60	0	0.00	99.10	0	10,035	0.00%
2023/10/26	1	100.50	3	100.50	100.00	-2	10,689	-0.02%
2023/10/25	1.2	102.00	14	101.61	102.00	-12.8	10,942	-0.12%
2023/10/24	8	100.26	4.5	99.54	100.00	3.5	11,195	0.03%
2023/10/23	8	100.41	1.5	99.42	99.90	6.5	11,515	0.06%
2023/10/20	3.1	95.74	33.5	96.07	96.20	-30.4	12,125	-0.25%
2023/10/19	4.2	98.12	8.9	98.50	98.10	-4.7	12,985	-0.04%
2023/10/18	8	99.83	4	99.70	99.00	4	15,240	0.03%
2023/10/17	18.1	100.81	1	102.00	100.00	17.1	15,255	0.11%
2023/10/16	0	0.00	1	101.50	102.50	-1	15,299	-0.01%
2023/10/13	26.2	102.73	3.4	102.80	102.50	22.9	15,899	0.14%
2023/10/12	2	106.25	0	0.00	106.00	2	16,830	0.01%
2023/10/11	1	106.00	0	0.00	105.00	1	17,571	0.01%
2023/10/06	4	107.00	0.5	107.50	106.50	3.5	17,839	0.02%
2023/10/05	2	108.00	3.3	108.45	108.00	-1.3	18,353	-0.01%
2023/10/04	1.1	106.11	0.1	106.50	106.00	1.1	18,485	0.01%
2023/10/03	6.4	108.24	3	108.67	107.50	3.4	18,637	0.02%
2023/10/02	7	109.00	37	108.43	109.00	-30	18,658	-0.16%
2023/09/28	1.4	106.64	2	107.25	107.50	-0.6	18,760	0.00%
2023/09/27	34	106.74	12	106.67	106.00	22	18,958	0.12%
2023/09/26	12.2	106.38	12	106.18	106.50	0.1	19,279	0.00%
2023/09/25	10.2	105.32	19.3	105.23	106.50	-9.1	19,535	-0.05%
2023/09/22	20.4	103.55	18.1	102.11	102.00	2.3	19,807	0.01%
2023/09/21	3.2	98.89	1	99.99	98.70	2.2	19,786	0.01%
2023/09/20	5	100.04	2.6	100.80	100.50	2.5	20,212	0.01%
2023/09/19	3	101.33	7.2	101.66	101.00	-4.2	21,159	-0.02%
2023/09/18	10.1	102.15	5.8	102.43	101.50	4.3	21,570	0.02%
2023/09/15	14.1	103.14	15.2	103.86	103.50	-1.1	21,917	-0.01%
2023/09/14	6.2	103.85	4.4	104.09	104.00	1.8	22,855	0.01%
2023/09/13	13.2	102.89	11.3	103.66	103.00	1.9	24,493	0.01%
2023/09/12	4.1	103.51	5	103.61	104.00	-0.9	25,234	0.00%
2023/09/11	6	105.93	5.1	105.62	103.50	1	25,422	0.00%
2023/09/08	6.1	106.92	4.6	107.15	107.00	1.5	25,417	0.01%
2023/09/07	5.3	109.24	4.7	108.95	108.50	0.6	25,460	0.00%
2023/09/06	3.4	110.85	5.7	111.32	110.50	-2.3	25,598	-0.01%
2023/09/05	7	110.71	7	110.87	110.50	0	25,749	0.00%
2023/09/04	17	110.59	6	110.70	110.50	11	26,296	0.04%
2023/09/01	47.2	113.42	10.4	112.77	111.50	36.8	26,383	0.14%
2023/08/31	4.1	113.00	14.3	113.46	113.50	-10.2	26,307	-0.04%
2023/08/30	23.1	113.43	1	113.00	112.50	22.1	26,707	0.08%
2023/08/29	2.1	112.27	5.8	112.99	113.50	-3.7	27,595	-0.01%
2023/08/28	6	112.00	7	112.79	112.00	-1	27,759	0.00%
2023/08/25	3	113.67	13.1	113.96	113.50	-10.1	28,023	-0.04%
2023/08/24	340.6	115.78	340	115.47	115.00	0.6	28,049	0.00%	大買/大賣/
2023/08/23	4.2	109.53	4.3	110.25	110.00	-0.1	27,866	0.00%
2023/08/22	7.5	110.93	5	110.67	110.00	2.5	28,028	0.01%
2023/08/21	4	113.75	13.4	114.20	113.50	-9.4	28,267	-0.03%
2023/08/18	14.1	113.93	10	113.55	113.00	4.1	28,524	0.01%
2023/08/17	8.1	110.13	5.1	109.90	110.00	3	29,040	0.01%
2023/08/16	3.1	109.55	2.1	110.48	110.50	1	30,136	0.00%
2023/08/15	8.1	110.90	7	112.50	111.50	1.1	30,547	0.00%
2023/08/14	5.3	111.07	3	110.67	108.50	2.3	30,904	0.01%
2023/08/11	17.5	115.63	17	115.29	114.50	0.5	30,741	0.00%
2023/08/10	14.4	116.29	11.2	115.04	114.00	3.2	30,744	0.01%
2023/08/09	18.1	117.55	23.4	116.79	116.00	-5.3	30,557	-0.02%
2023/08/08	10	114.95	8	115.00	115.00	2	30,456	0.01%
2023/08/07	11.1	115.60	3	115.84	116.50	8.1	30,508	0.03%
2023/08/04	22.1	115.10	17.2	113.82	116.00	4.9	30,557	0.02%
2023/08/02	3.3	112.44	2.2	113.02	110.50	1.1	30,912	0.00%
2023/08/01	17.4	114.89	13.1	114.39	114.00	4.3	31,242	0.01%
2023/07/31	24.5	117.61	32.4	116.38	117.00	-7.9	31,031	-0.03%
2023/07/28	7	111.21	3	111.77	112.50	4	30,730	0.01%
2023/07/27	5.4	111.00	0.9	111.68	110.50	4.6	30,849	0.01%
2023/07/26	20	109.72	13	109.14	108.00	7	31,164	0.02%
2023/07/25	29.4	110.13	35	108.99	111.50	-5.6	30,943	-0.02%
2023/07/24	38.1	109.21	30.3	108.95	106.00	7.7	30,413	0.03%
2023/07/21	117.6	110.88	52	111.01	112.50	65.6	29,560	0.22%	大買/
2023/07/20	3.5	110.50	3.1	110.50	110.50	0.5	27,579	0.00%
2023/07/19	4.2	122.50	0.4	122.50	122.50	3.8	27,680	0.01%
2023/07/18	57.5	136.69	1,007.5	136.06	136.00	-950	27,923	-3.40%	大賣/鉅額交易
2023/07/17	209.6	141.44	88.1	143.95	141.00	121.5	27,568	0.44%	大買/鉅額交易
2023/07/14	21.3	137.31	27	136.39	137.50	-5.7	26,769	-0.02%
2023/07/13	6	133.67	20	133.95	134.00	-14	26,358	-0.05%
2023/07/12	43	135.52	12	135.63	135.00	31	26,624	0.12%
2023/07/11	710	132.63	7	133.14	132.50	703	26,629	2.64%	大買/鉅額交易
2023/07/10	6	131.67	8	131.50	131.50	-2	27,644	-0.01%
2023/07/07	7	129.86	4	129.76	129.50	3	29,020	0.01%
2023/07/06	7	131.21	4	130.75	131.00	3	30,136	0.01%
2023/07/05	131	131.53	35	131.84	130.50	96	30,694	0.31%	大買/
2023/07/04	21.2	135.10	26.7	136.48	134.50	-5.5	30,911	-0.02%
2023/07/03	16.6	137.82	79.4	137.68	138.00	-62.8	30,585	-0.21%
2023/06/30	30.4	135.65	25.2	134.22	137.00	5.2	30,420	0.02%
2023/06/29	2	130.00	5.8	131.13	132.00	-3.8	30,058	-0.01%
2023/06/28	32.2	128.61	31.5	131.74	129.00	0.7	29,950	0.00%
2023/06/27	68.3	135.90	56.2	136.90	132.00	12.1	29,588	0.04%
2023/06/26	38	133.18	34.3	133.15	133.50	3.8	28,728	0.01%
2023/06/21	56.4	131.35	23.5	132.41	132.50	32.9	28,415	0.12%
2023/06/20	96.3	133.67	73.1	133.85	132.00	23.2	28,198	0.08%
2023/06/19	646.9	131.26	640	130.94	128.50	6.9	27,496	0.03%	大買/大賣/
2023/06/16	87	127.53	743.1	122.77	128.00	-656.1	26,242	-2.50%	大賣/鉅額交易
2023/06/15	4.2	115.88	5.5	115.78	116.50	-1.3	25,876	0.00%
2023/06/14	1	112.50	3.2	112.91	112.50	-2.2	25,834	-0.01%
2023/06/13	1	111.50	6.2	112.01	113.00	-5.2	26,087	-0.02%
2023/06/12	24.3	111.86	12.2	112.29	112.00	12.1	26,193	0.05%
2023/06/09	23.1	115.01	28.1	115.43	114.50	-5	26,243	-0.02%
2023/06/08	32.5	116.93	231.6	118.36	115.50	-199.2	26,403	-0.75%	大賣/鉅額交易
2023/06/07	1	114.00	7.2	114.73	115.50	-6.2	26,307	-0.02%
2023/06/06	20.4	113.46	13	115.27	113.50	7.4	26,795	0.03%
2023/06/05	27.6	116.17	24.5	118.25	115.00	3.1	27,143	0.01%
2023/06/02	48.2	118.23	660.7	120.22	117.00	-612.5	27,268	-2.25%	大賣/鉅額交易
2023/06/01	20	114.38	16.2	115.10	113.50	3.9	26,580	0.01%
2023/05/31	13	114.77	10.2	114.41	114.50	2.8	26,685	0.01%
2023/05/30	210	111.99	10	114.60	112.00	200	26,711	0.75%	大買/鉅額交易
2023/05/29	6.4	114.01	5.5	113.80	113.50	0.9	26,795	0.00%
2023/05/26	7.3	112.89	2	111.25	112.00	5.3	26,934	0.02%
2023/05/25	50.3	114.59	52	114.77	112.50	-1.8	27,119	-0.01%
2023/05/24	223.3	112.45	23.4	112.43	112.50	199.9	27,238	0.73%	大買/鉅額交易
2023/05/23	540.7	114.09	22	116.55	114.00	518.7	27,844	1.86%	大買/鉅額交易
2023/05/22	611.3	116.94	92.3	115.11	117.00	519.1	27,613	1.88%	大買/鉅額交易
2023/05/19	40.3	109.36	194	111.15	109.00	-153.7	27,075	-0.57%	大賣/鉅額交易
2023/05/18	63.7	107.99	499.5	108.16	108.00	-435.8	27,176	-1.60%	大賣/鉅額交易
2023/05/17	8.3	105.45	22	105.86	105.00	-13.7	28,152	-0.05%
2023/05/16	11	105.00	3	105.50	105.00	8	28,366	0.03%
2023/05/15	1	105.50	3.5	104.71	104.50	-2.5	28,463	-0.01%
2023/05/12	117.3	101.65	35.5	102.92	104.50	81.9	28,779	0.28%	大買/
2023/05/11	117.3	101.65	35.5	102.92	101.00	81.9	29,244	0.28%	大買/
2023/05/10	5	104.20	10.1	104.76	106.00	-5.1	29,307	-0.02%
2023/05/09	339.5	105.81	31.6	106.53	103.50	307.9	29,207	1.05%	大買/鉅額交易
2023/05/08	64.2	110.64	70	110.56	110.50	-5.8	28,694	-0.02%
2023/05/05	31.1	107.82	26	108.79	108.00	5.1	28,409	0.02%
2023/05/04	217.1	109.36	33	108.33	109.50	184.1	28,632	0.64%	大買/鉅額交易
2023/05/03	30.2	106.55	34	106.21	105.50	-3.8	28,745	-0.01%
2023/05/02	58.5	107.15	41.6	107.52	108.00	16.9	29,213	0.06%
2023/04/28	7	101.57	1	103.50	101.50	6	29,050	0.02%
2023/04/27	26.2	101.23	0	0.00	101.00	26.2	29,303	0.09%
2023/04/26	0.1	101.50	2	101.00	103.00	-2	29,210	-0.01%
2023/04/25	10.1	102.91	4	102.88	102.50	6.1	29,185	0.02%
2023/04/24	30	104.07	21	105.48	105.00	9	29,020	0.03%
2023/04/21	5	102.60	0.1	102.50	102.50	4.9	29,141	0.02%
2023/04/20	22	106.82	19	108.58	105.50	3	29,050	0.01%
2023/04/19	4	108.63	7	107.21	108.00	-3	29,152	-0.01%
2023/04/18	27.2	108.84	25.2	108.96	109.00	2	29,337	0.01%
2023/04/17	29	108.83	32	108.34	109.00	-3	29,711	-0.01%
2023/04/14	48.5	105.92	23.1	107.32	105.50	25.4	30,650	0.08%
2023/04/13	79.8	109.75	67.2	110.76	108.00	12.6	31,030	0.04%
2023/04/12	141.5	114.75	148.2	113.36	115.00	-6.7	29,982	-0.02%	大買/大賣/
2023/04/11	81.2	107.13	73.4	107.28	108.00	7.8	28,569	0.03%
2023/04/10	41.5	99.50	43.9	99.74	101.50	-2.3	27,451	-0.01%
2023/04/07	17.5	97.42	12	97.75	96.80	5.5	27,042	0.02%
2023/04/06	5	95.52	3	95.03	95.70	2	26,696	0.01%
2023/03/31	8.1	94.43	0	0.00	94.60	8.1	26,774	0.03%
2023/03/30	2.2	94.59	12.5	95.69	96.00	-10.3	26,767	-0.04%
2023/03/29	6	95.42	5	95.14	94.70	1	26,888	0.00%
2023/03/28	3	94.47	0	0.00	94.80	3	27,207	0.01%
2023/03/27	9.1	95.02	1.5	94.67	94.50	7.6	27,414	0.03%
2023/03/24	2.1	95.91	0	0.00	95.90	2.1	27,702	0.01%
2023/03/23	6.1	96.34	1	96.99	95.90	5	28,349	0.02%
2023/03/22	5.9	97.88	4	99.50	97.00	1.9	28,665	0.01%
2023/03/21	9.2	100.04	11.1	99.64	98.50	-1.9	28,670	-0.01%
2023/03/20	56.2	97.80	68	97.52	98.80	-11.8	28,472	-0.04%
2023/03/17	20	93.38	16	94.13	94.90	4	28,219	0.01%
2023/03/16	26.3	92.65	12.3	93.59	93.20	14	28,177	0.05%
2023/03/15	6	95.88	8.3	96.64	95.00	-2.3	28,284	-0.01%
2023/03/14	16.1	95.73	19.2	96.05	94.70	-3.1	29,368	-0.01%
2023/03/13	45.3	94.80	14.8	94.54	95.50	30.5	29,706	0.10%
2023/03/10	56	97.28	57.8	97.73	96.90	-1.8	30,663	-0.01%
2023/03/09	26.5	99.27	28.5	100.37	100.50	-2	30,515	-0.01%
2023/03/08	34	100.39	37	100.19	100.50	-3	30,102	-0.01%
2023/03/07	38.7	99.08	50	98.70	98.50	-11.3	29,772	-0.04%
2023/03/06	1	96.80	7	96.59	97.00	-6	29,510	-0.02%
2023/03/03	37.3	94.80	47.2	96.86	94.60	-9.9	29,941	-0.03%
2023/03/02	24.2	96.37	29.9	97.28	96.10	-5.7	29,813	-0.02%
2023/03/01	29	95.74	30	95.58	96.50	-1	29,532	0.00%
2023/02/24	48.6	94.78	41.7	96.33	94.90	6.9	29,498	0.02%
2023/02/23	73	96.01	72.1	95.75	95.70	0.9	29,418	0.00%
2023/02/22	34.7	94.99	46	95.24	94.20	-11.3	29,235	-0.04%
2023/02/21	133.5	95.55	170.6	95.25	96.40	-37.1	29,050	-0.13%	大買/大賣/
2023/02/20	85.4	91.66	69.7	91.28	92.10	15.7	28,150	0.06%
2023/02/17	149	89.34	148.1	89.14	90.70	0.9	27,666	0.00%	大買/大賣/
2023/02/16	59	87.80	57.1	88.19	87.80	1.9	27,018	0.01%
2023/02/15	333.1	88.58	372.1	87.96	86.50	-39	26,505	-0.15%	大買/大賣/
2023/02/14	50.4	84.26	46	83.64	84.10	4.4	25,066	0.02%
2023/02/13	41	81.73	42.2	81.99	83.00	-1.2	24,737	0.00%
2023/02/10	48	82.21	53	82.59	81.90	-5	24,572	-0.02%
2023/02/09	81	82.11	78.6	81.74	82.00	2.4	24,140	0.01%
2023/02/08	41	79.68	69	80.62	79.20	-28	23,532	-0.12%
2023/02/07	3.5	79.16	3	79.20	79.20	0.5	23,300	0.00%
2023/02/06	14	78.60	21.9	78.20	78.40	-7.9	23,265	-0.03%
2023/02/03	44.4	78.36	44.4	79.17	78.10	0	23,280	0.00%
2023/02/02	106.2	81.03	98.3	80.79	79.80	7.9	23,012	0.03%	大買/
2023/02/01	67.9	79.86	263.7	80.87	80.20	-195.7	22,598	-0.87%	大賣/鉅額交易
2023/01/31	558.7	79.36	365.3	78.39	81.00	193.4	22,175	0.87%	大買/大賣/鉅額交易
2023/01/30	75.3	74.53	65	73.76	75.50	10.3	21,424	0.05%
2023/01/17	113.1	72.99	108	72.22	73.10	5.1	21,062	0.02%	大買/大賣/
2023/01/16	9.3	71.38	8	71.27	71.60	1.3	20,731	0.01%
2023/01/13	5.6	70.58	43	70.94	70.60	-37.4	20,671	-0.18%
2023/01/12	7	71.14	15	71.39	71.20	-8	20,626	-0.04%
2023/01/11	18.3	73.31	12	72.96	72.00	6.3	20,520	0.03%
2023/01/10	38.1	72.38	41	72.38	72.40	-2.9	20,260	-0.01%
2023/01/09	73.6	72.88	66	72.19	73.20	7.6	20,082	0.04%
2023/01/06	78.3	72.04	93	71.42	72.70	-14.7	19,803	-0.07%
2023/01/05	123.1	72.21	78	73.46	71.90	45.1	19,569	0.23%	大買/
2023/01/04	229.1	75.63	224	74.53	74.00	5.1	18,947	0.03%	大買/大賣/
2023/01/03	275.6	71.13	336.5	70.69	72.10	-60.9	17,477	-0.35%	大買/大賣/
2022/12/30	85	67.47	86.2	67.84	67.20	-1.2	16,587	-0.01%
2022/12/29	116	66.99	116	66.57	67.00	0	16,476	0.00%	大買/大賣/
2022/12/28	63	67.01	68	67.30	67.00	-5	16,418	-0.03%
2022/12/27	103	67.27	72	67.48	67.40	31	16,377	0.19%	大買/
2022/12/26	62	66.84	96	66.13	66.50	-34	16,059	-0.21%
2022/12/23	25	66.44	16	66.14	66.00	9	16,020	0.06%
2022/12/22	22	65.94	57	66.40	65.90	-35	15,969	-0.22%
2022/12/21	43.2	65.75	44	65.39	65.50	-0.8	15,986	-0.01%
2022/12/20	44	64.51	22.1	64.95	64.00	21.9	15,893	0.14%
2022/12/19	69.7	66.22	51	67.05	66.00	18.7	15,688	0.12%
2022/12/16	62.3	68.04	52	67.61	68.30	10.3	15,539	0.07%
2022/12/15	102.1	67.62	126.5	67.51	68.50	-24.4	15,149	-0.16%	大買/大賣/
2022/12/14	103.6	65.73	171	65.45	66.50	-67.4	14,477	-0.47%	大買/大賣/
2022/12/13	82.3	64.28	77	64.82	63.60	5.3	14,285	0.04%
2022/12/12	15	64.25	20	64.42	64.00	-5	14,425	-0.03%
2022/12/09	11.3	63.76	14	63.82	63.70	-2.7	14,465	-0.02%
2022/12/08	13	62.88	8	63.09	63.10	5	14,355	0.04%
2022/12/07	99	63.29	53	63.67	62.80	46	14,172	0.32%
2022/12/06	304.1	66.27	304.3	66.40	64.50	-0.1	13,764	0.00%	大買/大賣/
2022/12/05	103.3	65.18	61	65.24	64.80	42.3	12,633	0.33%	大買/
2022/12/02	30.2	62.73	79.3	62.91	65.20	-49.1	12,341	-0.40%
2022/12/01	31	59.65	40	60.23	59.30	-9	11,167	-0.08%
2022/11/30	22	58.83	25	58.03	58.90	-3	11,006	-0.03%
2022/11/29	7	58.07	4	58.28	57.90	3	10,836	0.03%
2022/11/28	35	57.55	42	57.85	58.50	-7	10,752	-0.07%
2022/11/25	60	57.68	52.8	57.65	57.20	7.2	10,536	0.07%
2022/11/24	32	55.68	51	55.79	55.80	-19	10,090	-0.19%
2022/11/23	10	54.80	34	55.09	54.60	-24	10,199	-0.24%
2022/11/22	25	55.04	5.5	55.66	55.10	19.5	10,247	0.19%
2022/11/21	68	55.16	14	55.93	55.70	54	10,152	0.53%
2022/11/18	34	54.81	16.5	54.76	54.20	17.5	10,005	0.17%
2022/11/17	12.2	55.16	12	53.47	55.40	0.2	9,856	0.00%
2022/11/16	12	52.20	17	52.17	52.20	-5	9,646	-0.05%
2022/11/15	20	53.17	21	53.55	53.20	-1	9,931	-0.01%
2022/11/14	2	52.30	7.5	52.76	52.50	-5.5	10,096	-0.05%
2022/11/11	1.2	51.80	2.1	52.02	51.70	-0.9	10,244	-0.01%
2022/11/10	1	52.20	4	51.98	51.80	-3	10,364	-0.03%
2022/11/09	7	52.90	2.9	53.23	53.10	4.1	10,932	0.04%
2022/11/08	4	53.60	3	53.77	52.90	1	11,144	0.01%
2022/11/07	2	53.20	0	0.00	53.50	2	11,328	0.02%
2022/11/04	5	52.66	5	53.14	53.00	0	11,785	0.00%
2022/11/03	3	51.80	2	52.10	52.80	1	12,344	0.01%
2022/11/02	6	51.95	4	52.75	52.20	2	12,540	0.02%
2022/11/01	9	52.23	2	52.30	52.40	7	12,539	0.06%
2022/10/31	4	49.61	3	49.63	49.40	1	12,488	0.01%
2022/10/28	2	49.75	0	0.00	49.05	2	12,647	0.02%
2022/10/27	3	50.63	5	50.42	50.70	-2	12,840	-0.02%
2022/10/26	6	50.52	2	51.10	50.00	4	13,071	0.03%
2022/10/25	5	51.24	3	51.93	51.10	2	13,337	0.01%
2022/10/24	1	53.60	2	53.20	52.00	-1	14,101	-0.01%
2022/10/21	3	52.70	4	52.60	52.10	-1	14,806	-0.01%
2022/10/20	3	52.47	0	0.00	52.80	3	14,905	0.02%
2022/10/19	1	54.80	1	55.20	54.20	0	14,966	0.00%
2022/10/18	12	54.34	12	54.16	54.40	0	15,164	0.00%
2022/10/17	2	53.50	3	54.20	54.50	-1	15,381	-0.01%
2022/10/14	1	55.50	0	0.00	55.40	1	15,541	0.01%
2022/10/13	4.1	54.46	2	55.35	53.20	2.1	15,544	0.01%
2022/10/12	9	55.59	4	55.93	56.10	5	15,480	0.03%
2022/10/11	3	55.61	3	56.47	56.40	0	15,523	0.00%
2022/10/07	1	57.20	2	57.55	57.10	-1	15,900	-0.01%
2022/10/06	2	57.35	2	57.85	57.50	0	16,073	0.00%
2022/10/05	3	57.57	3.3	57.72	57.00	-0.3	16,339	0.00%
2022/10/04	4	57.38	6.7	56.71	57.20	-2.7	16,400	-0.02%
2022/10/03	5	56.48	2	56.70	56.20	3	16,561	0.02%
2022/09/30	4	56.55	9	56.26	56.90	-5	16,874	-0.03%
2022/09/29	12	58.04	3	58.13	57.00	9	17,211	0.05%
2022/09/28	12.1	58.43	4	58.55	57.60	8.1	17,426	0.05%
2022/09/27	11.1	60.29	8	60.84	60.90	3.1	17,803	0.02%
2022/09/26	37.1	61.70	7.5	60.60	60.60	29.5	18,300	0.16%
2022/09/23	39	65.09	11.2	65.85	63.80	27.8	19,012	0.15%
2022/09/22	4.2	66.20	9	65.84	66.60	-4.8	19,281	-0.02%
2022/09/21	11	65.92	14	66.42	65.40	-3	19,677	-0.02%
2022/09/20	8.1	64.95	19	66.03	66.30	-10.9	20,980	-0.05%
2022/09/19	19.1	65.70	42	65.48	64.20	-22.9	21,765	-0.11%
2022/09/16	25	65.81	19	66.71	64.50	6	21,976	0.03%
2022/09/15	28	66.14	21	66.32	66.00	7	21,874	0.03%
2022/09/14	24.2	65.73	15	65.55	65.80	9.2	21,968	0.04%
2022/09/13	27	66.05	28	66.35	66.10	-1	21,968	0.00%
2022/09/12	38	66.24	36	66.98	66.00	2	21,911	0.01%
2022/09/08	28	65.97	69	66.41	66.90	-41	21,750	-0.19%
2022/09/07	15	64.10	9	63.92	63.80	6	21,449	0.03%
2022/09/06	22	63.63	6.3	63.78	63.50	15.7	21,508	0.07%
2022/09/05	16	65.26	5	65.16	65.20	11	21,382	0.05%
2022/09/02	33.1	64.89	7	65.54	64.80	26.1	21,343	0.12%
2022/09/01	7	65.73	4	65.95	65.80	3	21,248	0.01%
2022/08/31	12.4	66.09	10	66.37	66.20	2.4	21,323	0.01%
2022/08/30	26.7	66.17	17	65.84	66.30	9.7	21,126	0.05%
2022/08/29	13	63.65	14	63.90	64.40	-1	20,859	0.00%
2022/08/26	20	64.32	40	65.04	64.20	-20	20,704	-0.10%
2022/08/25	25	64.96	18	65.54	65.00	7	20,571	0.03%
2022/08/24	33.1	65.55	52	65.39	65.40	-18.9	20,454	-0.09%
2022/08/23	36	65.47	42.7	65.05	65.80	-6.7	20,401	-0.03%
2022/08/22	30.3	65.08	41	64.86	65.00	-10.7	20,372	-0.05%
2022/08/19	36	63.72	42	64.54	63.70	-6	19,978	-0.03%
2022/08/18	28	63.20	40	63.31	64.00	-12	19,698	-0.06%
2022/08/17	6.1	61.67	5	61.86	62.00	1.1	19,495	0.01%
2022/08/16	78.4	63.00	77	63.39	62.10	1.4	19,317	0.01%
2022/08/15	45.1	64.22	105.6	64.08	64.70	-60.5	18,711	-0.32%	大賣/
2022/08/12	34.2	63.09	69	62.98	63.10	-34.8	18,500	-0.19%
2022/08/11	39	62.66	67	62.38	62.90	-28	18,272	-0.15%
2022/08/10	46.6	60.60	43	60.49	61.50	3.6	17,823	0.02%
2022/08/09	42	58.92	11	59.04	58.40	31	17,220	0.18%
2022/08/08	1	56.93	7.1	57.68	58.30	-6.1	17,080	-0.04%
2022/08/05	14	57.61	7.5	57.69	57.70	6.5	17,148	0.04%
2022/08/04	18	56.49	14	56.97	57.30	4	17,228	0.02%
2022/08/03	126.1	57.96	44.4	58.55	57.70	81.7	17,106	0.48%	大買/
2022/08/02	54.5	58.89	47	58.72	58.90	7.5	16,927	0.04%
2022/08/01	32	58.55	35	58.76	59.10	-3	16,851	-0.02%
2022/07/29	86	57.61	76.1	57.56	58.20	10	16,566	0.06%
2022/07/28	40	56.53	50	55.94	56.70	-10	15,807	-0.06%
2022/07/27	4.1	53.94	80	54.17	54.40	-76	15,127	-0.50%
2022/07/26	5	52.68	11	53.19	53.40	-6	15,289	-0.04%
2022/07/25	23	53.09	15.3	53.51	52.90	7.7	15,443	0.05%
2022/07/22	7.3	54.68	44	55.07	54.80	-36.7	15,678	-0.23%
2022/07/21	34.1	53.11	15	53.39	53.90	19.1	15,833	0.12%
2022/07/20	32	54.42	3	54.37	54.10	29	16,130	0.18%
2022/07/19	8	54.90	14	54.94	54.60	-6	16,269	-0.04%
2022/07/18	23.2	54.54	24	54.55	54.60	-0.8	16,315	0.00%
2022/07/15	58.1	54.47	38	55.64	54.00	20.1	16,492	0.12%
2022/07/14	28	55.89	31	55.07	56.40	-3	16,753	-0.02%
2022/07/13	71.6	55.38	67	55.67	54.80	4.6	17,209	0.03%
2022/07/12	30	54.33	35	54.55	54.10	-5	17,341	-0.03%
2022/07/11	20.4	54.07	4	54.58	55.00	16.4	18,146	0.09%
2022/07/08	38	55.10	22	54.71	54.20	16	18,223	0.09%
2022/07/07	50	55.19	105.5	55.74	55.50	-55.5	17,929	-0.31%	大賣/
2022/07/06	19	54.75	21	54.99	54.10	-2	17,590	-0.01%
2022/07/05	14	55.77	80	55.60	54.70	-66	17,415	-0.38%
2022/07/04	53.5	55.19	38.3	55.52	55.60	15.2	16,970	0.09%
2022/07/01	65.2	55.08	117	55.02	55.50	-51.8	16,541	-0.31%	大賣/
2022/06/30	49	55.23	54	55.13	55.10	-5	15,706	-0.03%
2022/06/29	64	54.61	117.2	54.84	54.40	-53.2	15,419	-0.35%	大賣/
2022/06/28	281	55.96	260.2	55.66	55.00	20.8	15,986	0.13%	大買/大賣/
2022/06/27	187.5	54.22	171.1	54.34	54.90	16.4	14,665	0.11%	大買/大賣/
2022/06/24	83	52.93	72.1	52.37	53.80	10.9	13,696	0.08%
2022/06/23	8	49.03	4	49.09	48.95	4	13,228	0.03%
2022/06/22	3	48.72	3	48.85	49.05	0	13,237	0.00%
2022/06/21	1	47.80	1	47.95	48.55	0	13,481	0.00%
2022/06/20	11	47.53	7	47.56	46.90	4	13,750	0.03%
2022/06/17	2	47.00	0	0.00	47.95	2	14,125	0.01%
2022/06/16	4	48.16	5	48.70	47.65	-1	14,939	-0.01%
2022/06/15	20.1	49.17	11	48.63	48.05	9.1	15,203	0.06%
2022/06/14	8	49.08	5	48.86	49.30	3	15,377	0.02%
2022/06/13	3.1	50.00	1	50.30	49.95	2.1	16,195	0.01%
2022/06/10	1.1	50.91	3	51.30	51.30	-1.9	16,713	-0.01%
2022/06/09	24	51.74	29	51.24	51.10	-5	17,198	-0.03%
2022/06/08	3	49.92	2	50.05	49.80	1	17,165	0.01%
2022/06/06	3	50.00	3	50.20	50.00	0	17,158	0.00%
2022/06/02	2	50.50	0	0.00	50.20	2	17,196	0.01%
2022/06/01	11	50.61	34.1	50.93	50.80	-23.1	17,172	-0.13%
2022/05/31	8	51.26	2	51.10	51.50	6	17,112	0.04%
2022/05/30	62	51.96	38.2	50.91	51.90	23.8	17,036	0.14%
2022/05/27	14	49.46	16	49.88	49.80	-2	16,810	-0.01%
2022/05/26	22	49.39	19	49.77	49.40	3	16,750	0.02%
2022/05/25	18	49.54	21	49.40	49.50	-3	16,661	-0.02%
2022/05/24	19	49.19	19	50.28	49.00	0	16,638	0.00%
2022/05/23	24	50.12	26	49.53	50.10	-2	16,545	-0.01%
2022/05/20	19	49.04	18	49.48	48.95	1	16,469	0.01%
2022/05/19	20	48.99	18	48.52	49.00	2	16,405	0.01%
2022/05/18	18.3	49.46	17	50.22	49.45	1.3	16,350	0.01%
2022/05/17	3	49.45	0	0.00	49.75	3	16,270	0.02%
2022/05/13	13	48.89	20	48.18	48.75	-7	16,067	-0.04%
2022/05/12	11	47.00	4	47.15	46.35	7	15,880	0.04%
2022/05/11	16	48.76	5	49.10	48.05	11	15,656	0.07%
2022/05/10	2	49.01	0	0.00	49.50	2	15,557	0.01%
2022/05/09	21	50.41	25	49.98	50.00	-4	15,465	-0.03%
2022/05/06	9	51.73	0	0.00	51.80	9	15,251	0.06%
2022/05/05	15	52.63	10	52.87	52.40	5	15,171	0.03%
2022/05/04	8	52.05	2.1	52.46	52.60	5.9	15,094	0.04%
2022/05/03	52	52.79	21	53.10	52.50	31	14,998	0.21%
2022/04/29	39	54.65	11	54.83	54.40	28	14,716	0.19%
2022/04/28	86.2	57.05	54	57.60	55.60	32.2	14,435	0.22%
2022/04/27	21	56.64	35	57.02	57.00	-14	13,926	-0.10%
2022/04/26	15	56.69	55	57.10	56.40	-40	13,487	-0.30%
2022/04/25	25	54.30	11	54.18	54.10	14	12,923	0.11%
2022/04/22	26	55.83	15	56.13	56.50	11	12,677	0.09%
2022/04/21	93	56.72	32.2	57.28	56.30	60.8	12,534	0.49%
2022/04/20	67.5	57.76	69	57.77	57.60	-1.5	12,214	-0.01%
2022/04/19	67.5	56.63	118	56.64	57.30	-50.5	11,523	-0.44%	大賣/
2022/04/18	22.3	56.03	31	55.81	55.30	-8.8	10,878	-0.08%
2022/04/15	150	56.07	141	55.74	55.60	9	10,439	0.09%	大買/大賣/
2022/04/14	25	53.84	28	54.58	55.50	-3	9,471	-0.03%
2022/04/13	1	53.00	1	52.90	52.90	0	9,118	0.00%
2022/04/12	12	52.35	4.1	52.11	52.80	7.9	9,096	0.09%
2022/04/11	6	53.40	14.1	53.97	53.60	-8.1	8,999	-0.09%
2022/04/08	1	52.60	2	52.90	52.90	-1	8,831	-0.01%
2022/04/07	32	52.62	5	52.42	51.60	27	8,700	0.31%
2022/04/06	52	53.76	48	53.50	53.90	4	8,537	0.05%
2022/04/01	77	53.91	69	54.02	54.00	8	8,419	0.10%
2022/03/31	108	55.63	96	56.01	54.70	12	8,231	0.15%	大買/
2022/03/30	39	54.22	44	54.17	54.30	-5	7,199	-0.07%
2022/03/29	23	53.95	12	54.34	54.00	11	7,173	0.15%
2022/03/28	13	53.84	1	54.40	54.70	12	7,042	0.17%
2022/03/25	28	53.58	11	53.65	53.80	17	6,846	0.25%
2022/03/24	77.1	54.03	72.2	54.89	53.70	5	6,702	0.07%
2022/03/23	64.3	54.69	93.4	54.30	54.70	-29.1	6,272	-0.46%
2022/03/22	27	53.87	33	54.12	54.90	-6	5,971	-0.10%
2022/03/21	248	53.85	245	53.13	54.10	3	5,535	0.05%	大買/大賣/
2022/03/18	89	50.67	80.1	50.72	50.80	8.9	4,688	0.19%
2022/03/17	25	51.04	20.3	51.59	51.10	4.7	4,392	0.11%
2022/03/16	54.3	51.54	66.4	51.41	51.90	-12.1	4,011	-0.30%
2022/03/15	23.3	49.14	11.5	49.64	49.10	11.8	3,156	0.37%
2022/03/14	16.3	48.51	109.2	47.66	50.10	-92.9	2,651	-3.50%	大賣/
2022/03/11	4	45.75	8.2	45.09	45.55	-4.2	2,123	-0.20%
2022/03/10	0.3	44.30	0	0.00	44.45	0.3	1,991	0.02%
2022/03/08	4	41.88	0	0.00	41.50	4	1,950	0.21%
2022/03/07	4	42.73	1	43.00	42.75	3	1,903	0.16%
2022/03/04	0	0.00	22	43.77	43.75	-22	1,915	-1.15%
2022/03/03	2	43.30	0.2	43.45	43.30	1.8	1,922	0.10%
2022/02/24	5.1	41.88	1	42.20	41.20	4.1	2,028	0.20%
2022/02/23	3	42.42	0	0.00	42.40	3	2,053	0.15%
2022/02/22	2	42.75	0	0.00	42.70	2	2,081	0.10%
2022/02/14	3.1	42.77	0	0.00	42.70	3.1	2,505	0.12%
2022/02/10	0.1	43.80	0	0.00	43.65	0.1	2,606	0.00%
2022/02/09	0	0.00	1	43.60	44.00	-1	2,656	-0.04%
2022/02/07	1	42.40	0	0.00	42.90	1	2,678	0.04%
2022/01/26	2	41.25	0	0.00	42.00	2	2,682	0.07%
2022/01/25	0	0.00	1	41.55	41.25	-1	2,745	-0.04%
2022/01/24	1	41.90	6	41.90	41.85	-5	2,822	-0.18%
2022/01/21	2	42.65	0	0.00	42.30	2	2,841	0.07%
2022/01/18	4	43.33	0	0.00	43.30	4	3,167	0.13%
2022/01/14	1	44.00	1	43.50	43.50	0	3,482	0.00%
2022/01/12	1	44.20	0	0.00	44.35	1	4,166	0.02%
2022/01/11	1	45.00	0	0.00	44.50	1	4,173	0.02%
2022/01/04	1	44.75	4	45.10	45.10	-3	4,176	-0.07%
2022/01/03	6	44.81	0	0.00	44.85	6	4,206	0.14%
2021/12/29	0	0.00	4.1	45.01	45.35	-4.1	4,370	-0.09%
2021/12/27	0	0.00	10	44.78	44.95	-10	4,438	-0.23%
2021/12/24	0	44.85	0	0.00	44.90	0	4,811	0.00%
2021/12/23	14	44.72	2	44.55	44.80	12	5,005	0.24%
2021/12/17	0	0.00	2	43.05	43.05	-2	5,268	-0.04%
2021/12/16	4	43.25	0	0.00	43.05	4	5,253	0.08%
2021/12/13	6	43.25	1	43.35	43.30	5	5,242	0.10%
2021/12/09	3	44.03	0	0.00	43.75	3	5,229	0.06%
2021/12/08	9.2	44.41	0	0.00	44.30	9.2	5,196	0.18%
2021/12/07	2	44.95	0	0.00	45.00	2	5,129	0.04%
2021/12/06	4	44.65	4	45.00	45.35	0	5,120	0.00%
2021/12/03	1	44.85	0	0.00	44.95	1	5,122	0.02%
2021/12/02	2	45.25	0	0.00	44.80	2	5,147	0.04%
2021/11/30	1.1	44.91	3	45.28	44.85	-1.9	5,205	-0.04%
2021/11/29	3	43.72	1	44.70	44.50	2	5,193	0.04%
2021/11/25	1	45.75	1	45.50	45.70	0	5,134	0.00%
2021/11/24	1	45.50	2	45.60	45.75	-1	5,148	-0.02%
2021/11/23	3	45.93	0	0.00	45.95	3	5,135	0.06%
2021/11/22	0	0.00	5	45.50	45.55	-5	5,109	-0.10%
2021/11/19	2	44.90	0	0.00	45.00	2	5,067	0.04%
2021/11/18	0	0.00	0.1	45.21	45.60	-0.1	5,047	0.00%
2021/11/17	40.1	45.54	40.2	45.65	45.55	-0.2	5,015	0.00%
2021/11/16	2.3	45.10	14	45.17	45.65	-11.7	4,981	-0.23%
2021/11/12	0	0.00	1	43.10	43.60	-1	4,821	-0.02%
2021/11/11	1	43.40	0.1	43.30	43.25	0.9	4,783	0.02%
2021/11/09	1	42.20	1	42.50	42.55	0	4,734	0.00%
2021/11/08	0	0.00	1	42.05	42.05	-1	4,663	-0.02%
2021/11/05	1	41.30	0.3	41.30	41.25	0.7	4,663	0.02%
2021/11/02	0	0.00	1	41.60	41.25	-1	4,741	-0.02%
2021/10/29	0	0.00	2	40.90	41.15	-2	4,661	-0.04%
2021/10/28	1	41.10	0	0.00	41.10	1	4,626	0.02%
2021/10/27	4	39.55	10	39.55	39.75	-6	4,571	-0.13%
2021/10/26	22	39.22	10	39.83	39.35	12	4,630	0.26%
2021/10/25	9	40.16	9	41.31	40.20	0	4,527	0.00%
2021/10/22	2.2	41.33	10	41.67	41.50	-7.8	4,748	-0.16%
2021/10/21	17	41.34	18	41.43	41.30	-1	4,695	-0.02%
2021/10/08	8	47.21	0	0.00	46.90	8	4,124	0.19%
2021/10/07	0	0.00	1	47.75	47.80	-1	4,125	-0.02%
2021/10/06	8	47.08	8	47.59	46.50	0	4,154	0.00%
2021/10/05	20	46.24	0	0.00	46.20	20	4,050	0.49%
2021/10/04	5	46.80	5	46.81	46.40	0	4,066	0.00%
2021/10/01	33	48.52	36	49.24	46.50	-3	4,025	-0.07%
2021/09/30	17	48.45	0	0.00	48.75	17	3,694	0.46%
2021/09/29	2	49.25	31	48.74	48.70	-29	3,488	-0.83%
2021/09/27	2	46.23	0	0.00	46.25	2	3,191	0.06%
2021/09/24	1	46.80	0	0.00	46.25	1	3,263	0.03%
2021/09/23	1	46.10	12	46.10	46.10	-11	3,285	-0.33%
2021/09/22	0	0.00	1	45.60	45.60	-1	3,337	-0.03%
2021/09/10	0	0.00	3	45.60	45.55	-3	4,257	-0.07%
2021/09/09	3	45.10	0	0.00	45.10	3	4,336	0.07%
2021/09/03	8	48.64	10	48.80	48.70	-2	4,376	-0.05%
2021/09/02	1	49.00	4	48.90	48.50	-3	4,359	-0.07%
2021/09/01	2	49.08	2	48.90	48.95	0	4,394	0.00%
2021/08/26	1	47.60	3	47.88	47.60	-2	4,563	-0.04%
2021/08/19	0	0.00	20	46.05	46.00	-20	4,764	-0.42%
2021/08/18	1	46.80	0.1	46.15	46.70	0.9	4,801	0.02%
2021/08/13	9	47.13	0	0.00	47.10	9	4,912	0.18%
2021/08/11	1	47.30	1	47.60	47.35	0	5,088	0.00%
2021/08/10	11	48.28	3	48.40	48.20	8	5,155	0.16%
2021/08/09	7	49.39	0	0.00	49.20	7	5,268	0.13%
2021/08/06	2	50.25	0	0.00	50.00	2	5,382	0.04%
2021/08/05	4	50.65	3	50.70	50.60	1	5,546	0.02%
2021/08/04	0	0.00	1	50.80	50.90	-1	5,830	-0.02%
2021/08/03	0	0.00	2.1	50.30	50.20	-2.1	5,928	-0.04%
2021/08/02	0	0.00	0.1	50.40	50.10	-0.1	5,988	0.00%
2021/07/30	15	49.87	0	0.00	50.50	15	6,044	0.25%
2021/07/29	10	49.98	3	50.13	50.20	7	6,132	0.11%
2021/07/28	66	50.63	71.2	51.25	50.30	-5.2	6,125	-0.08%
2021/07/27	2	51.00	0	0.00	51.00	2	6,037	0.03%
2021/07/22	1	49.20	2	49.58	49.20	-1	6,195	-0.02%
2021/07/21	0.1	49.40	0	0.00	49.05	0.1	6,317	0.00%
2021/07/19	0	0.00	1	51.00	50.80	-1	6,457	-0.02%
2021/07/15	0	0.00	3	49.60	50.20	-3	6,934	-0.04%
2021/07/14	0.1	49.50	0	0.00	49.05	0.1	7,047	0.00%
2021/07/13	1	50.10	0	0.00	49.70	1	7,214	0.01%
2021/07/09	0.1	49.31	2	49.20	49.10	-1.9	7,525	-0.03%
2021/07/08	0.1	49.90	0	0.00	49.80	0.1	7,848	0.00%
2021/07/07	2.1	50.39	10	50.50	49.90	-7.9	8,285	-0.10%
2021/07/06	2	50.10	0	0.00	49.90	2	8,754	0.02%
2021/07/05	0.1	50.00	2	49.90	50.40	-2	9,480	-0.02%
2021/07/02	10	50.40	0	0.00	50.00	10	9,650	0.10%
2021/07/01	0.4	50.63	1	50.00	50.00	-0.7	9,895	-0.01%
2021/06/30	3	50.80	0	0.00	50.80	3	10,034	0.03%
2021/06/29	0	0.00	1	50.70	50.50	-1	10,099	-0.01%
2021/06/28	4.1	50.95	101	51.10	51.00	-97	10,209	-0.95%	大賣/
2021/06/25	7	52.44	2.9	52.54	52.30	4.1	10,177	0.04%
2021/06/24	0	0.00	2	52.70	52.30	-2	10,163	-0.02%
2021/06/23	8	52.23	3	52.53	53.00	5	10,154	0.05%
2021/06/22	115	52.07	21	53.26	53.00	94	10,174	0.92%	大買/
2021/06/21	0.1	50.15	0	0.00	50.20	0.1	9,833	0.00%
2021/06/18	1	50.70	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	2	50.65	51.30	-2	10,040	-0.02%
2021/06/11	0	0.00	10	49.60	50.00	-10	10,559	-0.09%
2021/06/10	0	0.00	2	49.15	49.15	-2	10,789	-0.02%
2021/06/09	1	48.70	2	48.65	48.70	-1	11,185	-0.01%
2021/06/08	2.2	49.33	12	49.51	49.40	-9.8	11,737	-0.08%
2021/06/07	3	49.65	3	48.85	50.00	0	12,061	0.00%
2021/06/04	1	50.50	11	50.64	50.30	-10	12,105	-0.08%
2021/06/03	6	50.67	0	0.00	50.70	6	12,176	0.05%
2021/06/02	4.4	51.20	1	51.30	51.00	3.4	12,397	0.03%
2021/06/01	1.1	51.87	0	0.00	51.50	1.1	12,559	0.01%
2021/05/31	12	51.20	6	51.23	51.20	6	13,051	0.05%
2021/05/28	11	51.38	2	51.60	51.20	9	13,746	0.07%
2021/05/27	2	51.25	0	0.00	51.50	2	13,815	0.01%
2021/05/26	6	49.89	0	0.00	50.40	6	13,869	0.04%
2021/05/25	7	49.80	32	49.17	49.80	-25	13,915	-0.18%
2021/05/21	1	47.90	0	0.00	48.10	1	14,176	0.01%
2021/05/20	0	0.00	1	47.80	47.55	-1	14,394	-0.01%
2021/05/19	3	48.07	2	48.65	48.80	1	14,474	0.01%
2021/05/18	1.2	47.63	0	0.00	47.45	1.2	14,584	0.01%
2021/05/17	5	46.03	1	43.90	44.65	4	14,712	0.03%
2021/05/14	24	49.16	9	48.38	47.50	15	14,647	0.10%
2021/05/13	15	47.11	16	46.02	47.00	-1	14,627	-0.01%
2021/05/12	3	45.97	8	47.39	45.75	-5	14,724	-0.03%
2021/05/11	4.4	50.50	10	49.10	49.20	-5.6	14,627	-0.04%
2021/05/10	19	52.64	2	52.20	52.00	17	15,070	0.11%
2021/05/07	15	52.18	11	52.39	52.50	4	15,779	0.03%
2021/05/06	23	51.79	5	51.66	51.70	18	15,779	0.11%
2021/05/04	5.6	49.31	36	49.19	49.35	-30.4	15,716	-0.19%
2021/05/03	4	52.80	6	52.57	52.00	-2	15,725	-0.01%
2021/04/28	11	53.55	7	53.74	53.50	4	15,790	0.03%
2021/04/27	4	53.78	5	54.64	54.10	-1	15,841	-0.01%
2021/04/26	1	54.20	0	0.00	54.20	1	15,879	0.01%
2021/04/23	12	53.68	7	53.80	53.70	5	16,025	0.03%
2021/04/22	22	55.65	1	56.80	54.10	21	16,084	0.13%
2021/04/21	21	56.81	2.1	57.11	56.30	18.9	15,904	0.12%
2021/04/20	17	55.93	29	55.99	56.00	-12	15,756	-0.08%
2021/04/19	22	56.25	24	55.98	56.30	-2	15,798	-0.01%
2021/04/16	8	55.45	8	55.34	56.10	0	15,903	0.00%
2021/04/15	7	53.99	2	54.15	53.70	5	15,762	0.03%
2021/04/14	15	54.79	25	54.05	54.10	-10	15,998	-0.06%
2021/04/13	26	57.16	17	57.06	55.40	9	16,006	0.06%
2021/04/12	41	56.90	23	57.52	56.40	18	15,934	0.11%
2021/04/09	11	56.32	15	55.68	57.30	-4	16,319	-0.02%
2021/04/08	31	54.75	18	54.23	54.30	13	16,049	0.08%
2021/04/07	11	54.37	13.1	54.35	54.40	-2.1	16,015	-0.01%
2021/04/06	1	53.00	8	53.11	53.40	-7.1	16,165	-0.04%
2021/04/01	4	52.35	2	52.79	52.70	2	16,164	0.01%
2021/03/31	3.2	53.31	7	54.10	52.80	-3.8	16,177	-0.02%
2021/03/30	1	53.36	1	53.50	53.50	0	16,210	0.00%
2021/03/29	9.4	53.36	26.4	53.22	53.50	-17	16,443	-0.10%
2021/03/26	0	0.00	6	52.33	52.60	-6	16,622	-0.04%
2021/03/25	28	52.02	32	52.31	51.80	-4	16,865	-0.02%
2021/03/24	10	53.26	2	53.39	53.20	8	17,349	0.05%
2021/03/23	15	54.06	2	54.10	53.90	13	17,498	0.07%
2021/03/22	7	53.33	6	53.63	53.20	1	17,696	0.01%
2021/03/19	5	54.08	2	54.30	54.00	3	18,236	0.02%
2021/03/18	13	55.68	11	54.97	55.00	2	18,672	0.01%
2021/03/17	2	53.70	18	54.19	53.80	-16	19,532	-0.08%
2021/03/16	17	55.15	13	54.74	54.70	4	20,212	0.02%
2021/03/15	20	55.61	21	55.37	55.10	-1	20,601	0.00%
2021/03/12	14	54.66	15	55.12	54.60	-1	21,284	0.00%
2021/03/11	28.8	53.27	28	53.99	53.10	0.8	21,124	0.00%
2021/03/10	6	52.50	1	52.20	52.00	5	21,286	0.02%
2021/03/09	20	52.80	20	51.90	51.80	0	21,847	0.00%
2021/03/08	14	52.93	21	52.25	51.90	-7	21,986	-0.03%
2021/03/05	0	0.00	1	52.50	51.40	-1	22,218	0.00%
2021/03/04	30	54.02	20	53.53	52.70	10	22,943	0.04%
2021/03/03	14	53.30	9	52.83	53.90	5	23,991	0.02%
2021/03/02	2	50.65	0	0.00	50.20	2	24,507	0.01%
2021/02/26	1	50.50	2	50.20	50.10	-1	26,263	0.00%
2021/02/25	10	50.80	1	50.50	50.40	9	26,622	0.03%
2021/02/24	10	51.00	2	51.40	50.40	8	26,877	0.03%
2021/02/23	24	51.55	9	51.89	51.70	15	27,023	0.06%
2021/02/22	6	50.43	7	51.30	51.40	-1	27,601	0.00%
2021/02/19	7	50.36	8.4	50.00	50.00	-1.4	27,761	0.00%
2021/02/18	1	50.10	7	49.98	50.50	-6	27,860	-0.02%
2021/02/17	19	49.26	16	48.27	49.30	3	27,884	0.01%
2021/02/05	17	47.59	25	48.02	47.55	-8	27,902	-0.03%
2021/02/04	15	47.65	5	47.60	47.45	10	28,067	0.04%
2021/02/03	4	47.80	14	48.19	47.20	-10	28,193	-0.04%
2021/02/02	12	46.76	14	47.22	46.70	-2	28,299	-0.01%
2021/02/01	60	46.68	45	46.84	46.75	15	28,457	0.05%
2021/01/29	6	49.07	23	49.60	47.90	-17	28,128	-0.06%
2021/01/27	15	47.70	15	46.85	47.70	0	28,560	0.00%
2021/01/26	43	47.67	41	47.80	47.15	2	29,167	0.01%
2021/01/25	9	48.13	11	48.20	48.10	-2	29,673	-0.01%
2021/01/22	0	0.00	1	46.65	46.45	-1	30,115	0.00%
2021/01/21	0	0.00	0	45.86	45.40	0	30,797	0.00%
2021/01/20	2	46.40	0	46.85	45.30	2	32,476	0.01%
2021/01/19	3	48.27	1	48.65	47.55	2	32,656	0.01%
2021/01/18	5	47.64	6	46.54	47.65	-1	33,008	0.00%
2021/01/15	1	47.35	8	47.08	47.05	-7	33,369	-0.02%
2021/01/14	1	48.10	1	48.20	48.10	0	33,472	0.00%
2021/01/12	14	48.25	16	49.38	48.25	-2	33,857	-0.01%
2021/01/11	15	49.24	19	49.54	49.45	-4	34,026	-0.01%
2021/01/08	2	48.20	25	47.78	48.20	-23	34,121	-0.07%
2021/01/07	21	48.25	18	48.77	47.75	3	34,457	0.01%
2021/01/06	19	47.48	3	47.15	47.10	16	35,051	0.05%
2021/01/05	30	49.30	33	48.88	48.65	-3	35,154	-0.01%
2021/01/04	27	50.09	5	49.30	49.10	22	35,607	0.06%
2020/12/31	13	54.63	55	54.09	53.60	-42	35,064	-0.12%
2020/12/30	3	55.80	2	55.50	56.20	1	34,948	0.00%
2020/12/29	13.1	56.20	15	56.43	55.90	-1.9	35,653	-0.01%
2020/12/28	36	55.74	22	55.26	55.20	14	35,848	0.04%
2020/12/25	4	54.68	1	55.10	54.60	3	36,510	0.01%
2020/12/24	23	54.65	6	55.18	54.70	17	36,688	0.05%
2020/12/23	8	54.33	8	54.89	54.30	0	36,828	0.00%
2020/12/22	9	55.09	4	55.30	53.10	5	37,382	0.01%
2020/12/21	9	55.70	17	55.55	55.50	-8	37,567	-0.02%
2020/12/18	11	55.10	10	54.81	55.80	1	38,202	0.00%
2020/12/17	6	53.18	5	53.00	53.00	1	38,116	0.00%
2020/12/16	8	53.76	9	53.53	54.20	-1	38,160	0.00%
2020/12/15	24	53.19	61	53.19	51.80	-37	38,056	-0.10%
2020/12/14	17	55.20	12	54.23	55.60	5	37,801	0.01%
2020/12/11	63.2	58.33	90.8	56.93	55.80	-27.6	37,521	-0.07%
2020/12/10	67	63.46	186	63.99	61.70	-119	36,688	-0.32%	大賣/鉅額交易
2020/12/09	87	62.76	55	62.80	63.30	32	36,539	0.09%
2020/12/08	175	60.87	98	60.39	61.50	77	37,342	0.21%	大買/
2020/12/07	20	57.30	28	57.13	58.20	-8	37,134	-0.02%
2020/12/04	6	57.03	16	56.64	57.30	-10	37,103	-0.03%
2020/12/03	106	58.73	32.3	58.82	58.30	73.7	37,234	0.20%	大買/
2020/12/02	7	57.90	7	57.96	57.40	0	37,364	0.00%
2020/12/01	29	58.19	24	57.75	58.00	5	38,275	0.01%
2020/11/30	60	57.34	72.7	58.10	58.50	-12.7	38,300	-0.03%
2020/11/27	228	58.05	227	57.66	56.70	1	37,928	0.00%	大買/大賣/
2020/11/26	94	56.51	64	56.44	55.60	30	37,034	0.08%
2020/11/25	119	54.91	107	54.91	56.10	12	36,177	0.03%	大買/大賣/
2020/11/24	5	51.04	27	51.53	51.00	-22	34,519	-0.06%
2020/11/23	10	50.78	12	50.63	50.90	-2	34,095	-0.01%
2020/11/20	7	49.75	3	49.97	49.65	4	33,763	0.01%
2020/11/19	34	50.47	50	51.06	50.30	-16	33,458	-0.05%
2020/11/18	17	49.61	9	49.31	49.75	8	32,719	0.02%
2020/11/17	5	47.85	1	48.30	47.65	4	32,390	0.01%
2020/11/16	8	47.58	1	47.50	47.55	7	32,271	0.02%
2020/11/12	4	48.23	14	47.71	47.20	-10	32,031	-0.03%
2020/11/11	10	48.47	8	48.01	48.65	2	32,081	0.01%
2020/11/10	4	48.65	18	48.78	48.80	-14	32,097	-0.04%
2020/11/09	1	50.10	5	50.24	49.85	-4	31,720	-0.01%
2020/11/06	12	49.83	8	49.83	50.00	4	31,373	0.01%
2020/11/05	62	50.56	40	50.86	50.20	22	31,123	0.07%
2020/11/04	21	49.47	208	49.71	49.00	-187	30,304	-0.62%	大賣/鉅額交易
2020/11/03	25	50.06	24	49.87	49.60	1	29,905	0.00%
2020/11/02	65	48.56	57	48.61	49.05	8	29,259	0.03%
2020/10/30	30.1	50.51	37	50.20	48.15	-6.9	28,635	-0.02%
2020/10/29	42	51.85	37	51.99	51.90	5	27,928	0.02%
2020/10/28	327	52.79	167.9	52.42	53.00	159.1	27,143	0.59%	大買/大賣/鉅額交易
2020/10/27	23	49.15	15	49.64	48.75	8	25,399	0.03%
2020/10/26	9.2	49.40	17	49.41	49.45	-7.8	25,117	-0.03%
2020/10/23	34	48.36	24	48.14	49.00	10	24,608	0.04%
2020/10/22	11	47.15	9	46.42	47.00	2	24,019	0.01%
2020/10/21	5	46.12	3	46.33	46.10	2	23,783	0.01%
2020/10/20	14	46.32	9	45.97	45.90	5	23,587	0.02%
2020/10/19	14	47.18	7	47.56	47.25	7	23,359	0.03%
2020/10/16	9	47.98	8	48.04	47.40	1	23,270	0.00%
2020/10/15	26	50.66	27	50.48	49.30	-1	22,868	0.00%
2020/10/14	105	51.22	102	50.94	50.70	3	22,361	0.01%	大買/大賣/
2020/10/13	26	48.62	44	49.15	49.40	-18	21,443	-0.08%
2020/10/12	42	48.82	27	48.73	49.40	15	20,980	0.07%
2020/10/08	1	46.85	34	46.71	47.00	-33	20,214	-0.16%
2020/10/07	26	46.34	8	46.31	46.55	18	19,873	0.09%
2020/10/06	71	46.82	74	47.05	46.90	-3	19,520	-0.02%
2020/10/05	36	44.14	13	44.44	45.60	23	18,668	0.12%
2020/09/30	44	43.54	45	43.71	42.70	-1	18,081	-0.01%
2020/09/29	10	42.70	8	41.96	41.65	2	17,218	0.01%
2020/09/28	40	42.17	35	42.45	43.10	5	16,997	0.03%
2020/09/25	109	45.76	128	44.47	42.65	-19	16,664	-0.11%	大買/大賣/
2020/09/24	12	46.03	28	46.33	44.75	-16	15,808	-0.10%
2020/09/23	47	46.33	36	46.51	47.10	11	15,373	0.07%
2020/09/22	54	50.10	66	49.04	48.40	-12	14,434	-0.08%
2020/09/21	25	52.05	12.4	51.55	51.50	12.6	13,840	0.09%
2020/09/18	38	51.71	58	51.94	51.20	-20	13,532	-0.15%
2020/09/17	65	51.95	150	52.45	51.30	-85	13,284	-0.64%	大賣/
2020/09/16	66	51.46	88	51.60	51.60	-22	12,833	-0.17%
2020/09/15	41	51.72	23	52.24	52.00	18	12,553	0.14%
2020/09/14	111	51.02	65	51.43	51.50	46	12,216	0.38%	大買/
2020/09/11	29	54.75	21	54.72	52.40	8	11,514	0.07%
2020/09/10	125	51.23	28	52.43	53.40	97	10,049	0.97%	大買/
2020/09/09	5	49.97	22	49.53	49.75	-17	9,160	-0.19%
2020/09/08	32	50.17	37	49.03	48.50	-5	8,760	-0.06%
2020/09/07	54	49.63	37	50.65	51.00	17	8,130	0.21%
2020/09/04	22.2	46.36	39.3	46.13	46.60	-17.1	7,381	-0.23%
2020/09/03	37	42.92	8	43.19	44.30	29	6,205	0.47%
2020/09/02	56	40.45	46	40.86	42.15	10	5,672	0.18%
2020/09/01	20	39.49	9.2	39.10	39.95	10.8	5,137	0.21%
2020/08/31	10	37.02	1	37.90	37.60	9	4,513	0.20%
2020/08/28	0	0.00	3	34.35	34.55	-3	4,125	-0.07%
2020/08/24	4	32.74	2	32.60	32.80	2	3,914	0.05%
2020/08/21	2	32.93	1	33.30	32.75	1	4,006	0.02%
2020/08/20	1	32.70	4	33.14	32.65	-3	3,967	-0.08%
2020/08/19	0	0.00	4	34.49	34.25	-4	3,841	-0.10%
2020/08/18	3	34.50	2	34.90	34.05	1	3,756	0.03%
2020/08/17	10	33.79	0	0.00	34.50	10	3,596	0.28%
2020/08/14	1	32.20	1	31.40	31.40	0	3,273	0.00%
2020/08/07	1	30.80	0	0.00	30.70	1	3,199	0.03%
2020/08/04	1	30.90	0	0.00	30.90	1	3,392	0.03%
2020/07/31	1	30.45	1	30.75	30.60	0	3,347	0.00%
2020/07/30	1	30.60	0	0.00	30.45	1	3,316	0.03%
2020/07/23	0	0.00	1	31.80	31.55	-1	3,207	-0.03%
2020/07/22	2	29.53	1	30.85	30.75	1	3,084	0.03%
2020/07/13	0	0.00	2	28.95	29.00	-2	2,715	-0.07%
2020/07/08	1	28.50	10	28.40	28.55	-9	2,702	-0.33%
2020/07/07	2	29.05	1	28.55	28.50	1	2,705	0.04%
2020/06/23	0	0.00	3	27.50	27.55	-3	2,745	-0.11%
2020/06/22	0	0.00	2	27.30	27.55	-2	2,750	-0.07%
2020/06/18	5	27.55	0	0.00	27.65	5	2,775	0.18%
2020/06/10	1	28.75	0	0.00	28.65	1	2,904	0.03%
2020/06/09	0	0.00	2	28.93	29.00	-2	2,968	-0.07%
2020/06/05	1	28.85	0	0.00	29.20	1	3,054	0.03%
2020/06/03	2	28.15	0	0.00	28.10	2	3,093	0.06%
2020/05/28	1	28.95	0	0.00	29.20	1	2,941	0.03%
2020/05/18	0	0.00	5	27.55	27.55	-5	2,857	-0.17%
2020/05/13	0	0.00	1	27.55	27.50	-1	2,818	-0.04%
2020/05/11	0	0.00	2	26.30	27.20	-2	2,698	-0.07%
2020/05/08	2	26.00	0	0.00	26.00	2	2,614	0.08%
2020/05/06	0	0.00	1	25.15	25.05	-1	2,663	-0.04%
2020/05/05	5	25.30	0	0.00	25.35	5	2,800	0.18%
2020/05/04	1	24.90	0	0.00	24.85	1	2,837	0.04%
2020/04/30	0	0.00	1	25.45	25.30	-1	2,910	-0.03%
2020/04/28	0	0.00	2	24.85	24.95	-2	2,994	-0.07%
2020/04/27	0	0.00	11	24.53	24.90	-11	3,083	-0.36%
2020/04/21	14	23.64	0	0.00	23.60	14	3,509	0.40%
2020/04/17	0	0.00	17	24.50	24.40	-17	3,533	-0.48%
2020/04/16	2	24.10	18	24.20	24.30	-16	3,575	-0.45%
2020/04/15	2	24.23	0	0.00	24.40	2	3,667	0.05%
2020/04/10	19	23.48	0	0.00	23.65	19	3,715	0.51%
2020/04/09	12	23.52	0	0.00	23.25	12	3,793	0.32%
2020/04/06	0	0.00	5	22.25	22.25	-5	4,032	-0.12%
2020/04/01	5	22.10	0	0.00	22.20	5	4,029	0.12%
2020/03/30	0	0.00	5	21.95	22.10	-5	4,027	-0.12%
2020/03/27	3	21.80	0	0.00	21.80	3	4,025	0.07%
2020/03/23	0	0.00	7	20.15	20.70	-7	3,969	-0.18%
2020/03/20	2	20.70	2	20.85	20.70	0	3,963	0.00%
2020/03/19	3	19.83	0	0.00	19.70	3	3,930	0.08%
2020/03/18	6	21.98	7	21.87	21.85	-1	3,853	-0.03%
2020/03/13	0	0.00	2	21.80	22.35	-2	3,768	-0.05%
2020/03/12	0	0.00	5	23.10	23.45	-5	3,674	-0.14%
2020/03/06	0	0.00	2	26.05	26.05	-2	3,436	-0.06%
2020/03/03	2	26.30	0	0.00	26.35	2	3,466	0.06%
2020/02/25	1	26.45	0	0.00	26.30	1	3,311	0.03%
2020/02/24	0	0.00	1	27.00	26.75	-1	3,251	-0.03%
2020/02/17	0	0.00	1	27.60	28.05	-1	3,170	-0.03%
2020/02/13	0	0.00	7	27.67	27.55	-7	3,075	-0.23%
2020/02/06	4	28.68	2	28.60	28.70	2	2,842	0.07%
2020/02/05	0	0.00	2	27.70	27.80	-2	2,690	-0.07%
2020/02/04	3	27.45	0	0.00	27.60	3	2,610	0.11%
2020/02/03	0	0.00	1	26.55	26.90	-1	2,527	-0.04%
2020/01/31	1	27.65	0	0.00	27.05	1	2,446	0.04%
2020/01/17	6	27.73	0	0.00	27.15	6	2,170	0.28%
2020/01/16	3	28.08	3	27.42	27.85	0	2,020	0.00%
2020/01/15	1	26.15	0	0.00	26.10	1	1,757	0.06%
2020/01/14	2	26.20	0	0.00	26.05	2	1,750	0.11%
2020/01/13	0	25.80	1	25.80	25.95	-1	1,732	-0.06%
2020/01/09	2	26.28	2	26.00	26.45	0	1,620	0.00%
2020/01/08	0	0.00	2	24.85	25.15	-2	1,500	-0.13%
2020/01/07	3	25.38	1	25.15	25.45	2	1,445	0.14%
2020/01/03	1	25.40	0	0.00	25.60	1	1,351	0.07%
2020/01/02	12	25.18	29	25.10	25.55	-17	1,251	-1.36%
2019/12/31	33	24.49	55	24.55	24.30	-22	1,110	-1.98%
2019/12/30	0	0.00	13	22.99	22.90	-13	916	-1.42%
2019/12/25	0	0.00	17	22.71	22.70	-17	884	-1.92%
2019/12/23	0	0.00	0	22.10	22.20	0	832	0.00%
2019/12/18	0	0.00	1	21.80	22.00	-1	784	-0.13%
2019/12/16	10	21.75	0	0.00	21.65	10	726	1.38%
2019/11/27	0	0.00	6	21.44	21.70	-6	589	-1.02%
2019/11/25	0	0.00	2	21.35	21.40	-2	595	-0.34%
2019/11/19	2	21.35	0	0.00	21.40	2	640	0.31%
2019/11/15	0	0.00	5	21.30	21.25	-5	636	-0.79%
2019/11/14	0	0.00	1	21.35	21.35	-1	623	-0.16%
2019/11/13	1	20.90	8	20.84	20.85	-7	568	-1.23%
2019/11/06	0	0.00	5	20.50	20.55	-5	528	-0.95%
2019/10/31	0	0.00	1	20.30	20.35	-1	567	-0.18%
2019/10/21	0	20.45	0	0.00	20.45	0	567	0.01%
2019/10/18	0	0.00	1	20.60	20.60	-1	560	-0.18%
2019/10/16	0	0.00	1.4	20.32	20.35	-1.4	566	-0.24%
2019/10/01	1	20.15	0	0.00	20.25	1	593	0.17%
2019/09/18	1	20.25	0	0.00	20.35	1	660	0.15%
2019/09/09	0	0.00	7	20.54	20.50	-7	679	-1.03%
2019/09/06	0	0.00	2	20.45	20.45	-2	679	-0.29%
2019/08/30	0	0.00	3	20.20	20.25	-3	697	-0.43%
2019/08/27	5	20.84	10	20.90	20.85	-5	674	-0.74%
2019/08/26	11	20.86	0	0.00	20.90	11	651	1.69%
2019/08/19	2	21.00	0	0.00	21.00	2	699	0.29%
2019/08/05	2	20.70	0	0.00	20.85	2	853	0.23%
2019/08/02	3	20.87	1	20.85	20.80	2	864	0.23%
2019/08/01	1	20.95	0	0.00	20.95	1	894	0.11%
2019/07/30	1	20.95	0	0.00	21.00	1	897	0.11%
2019/07/26	3	20.95	0	0.00	21.00	3	905	0.33%
2019/07/24	2	20.95	0	0.00	20.95	2	907	0.22%
2019/07/22	2	20.95	0	0.00	21.00	2	915	0.22%
2019/07/19	3	20.95	0	0.00	21.10	3	914	0.33%
2019/06/25	0	0.00	6	21.42	21.35	-6	923	-0.65%
2019/06/24	0	0.00	3	21.28	21.30	-3	924	-0.32%
2019/06/14	1	20.85	0	0.00	20.90	1	895	0.11%
2019/06/13	4	20.86	0	0.00	20.95	4	892	0.45%
2019/06/12	1	20.90	0	0.00	20.95	1	894	0.11%
2019/05/21	0	0.00	2	21.00	21.05	-2	792	-0.25%
2019/05/15	0	0.00	1	21.00	21.00	-1	703	-0.14%
2019/05/14	1	20.95	0	0.00	21.20	1	687	0.15%
2019/05/13	0	0.00	9	21.45	21.25	-9	668	-1.35%
2019/04/30	0	0.00	9	20.70	20.80	-9	518	-1.74%
2019/04/23	0	20.60	0	0.00	20.70	0	481	0.01%
2019/04/11	3	20.70	3	20.95	20.65	0	447	0.00%
2019/04/10	5	20.55	0	0.00	20.55	5	414	1.21%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/04/01	2	20.60	0	0.00	20.65	2	406	0.49%
2019/03/15	2	20.15	2	20.30	20.20	0	395	0.00%
2019/03/13	5	20.35	0	0.00	20.40	5	397	1.26%
2019/03/06	2	20.35	0	0.00	20.45	2	423	0.47%
2019/02/25	0	0.00	3	20.63	20.60	-3	421	-0.71%
2019/02/18	0	0.00	2	20.25	20.25	-2	398	-0.50%
2019/02/15	4	20.15	0	0.00	20.20	4	412	0.97%
2019/02/12	0	0.00	5	20.20	20.35	-5	428	-1.17%
2019/02/11	7	19.89	0	0.00	20.00	7	423	1.65%
2019/01/30	0	0.00	7	19.84	19.90	-7	436	-1.60%
2019/01/28	0	0.00	1	19.90	19.80	-1	441	-0.23%
2019/01/25	0	0.00	4	19.89	19.85	-4	445	-0.90%
2019/01/22	0	0.00	5	19.77	19.75	-5	461	-1.08%
2019/01/21	0	0.00	1	19.60	19.65	-1	470	-0.21%
2018/12/10	0	0.00	0.3	19.90	19.95	-0.3	937	-0.03%
2018/12/06	2	19.95	0	0.00	20.00	2	940	0.21%
2018/12/05	1	20.00	0	0.00	20.05	1	933	0.11%
2018/12/04	1	20.20	0	0.00	20.20	1	939	0.11%
2018/12/03	5	20.35	0	0.00	20.30	5	945	0.53%
2018/11/21	0	0.00	1	20.45	20.35	-1	1,019	-0.10%
2018/11/13	0	0.00	1	20.20	20.50	-1	1,038	-0.10%
2018/11/09	6	20.71	54	20.59	20.50	-48	1,047	-4.58%
2018/11/07	1	20.75	4	20.64	20.60	-3	1,041	-0.29%
2018/11/02	0	0.00	5	20.20	20.20	-5	1,059	-0.47%
2018/10/30	0	0.00	1	20.05	19.95	-1	1,068	-0.09%
2018/10/29	1	19.70	1	19.95	19.95	0	1,069	0.00%
2018/10/25	0	0.00	1	20.00	20.00	-1	1,059	-0.09%
2018/10/15	1	20.90	1	20.90	20.70	0	1,073	0.00%
2018/10/12	10	20.30	0	0.00	20.90	10	1,065	0.94%
2018/10/11	9	20.04	10	20.27	20.15	-1	1,099	-0.09%
2018/10/09	20	20.97	2	21.05	20.85	18	1,090	1.65%
2018/10/08	4	21.30	18	21.29	21.20	-14	1,085	-1.29%
2018/10/05	16	21.25	3	21.30	21.10	13	1,073	1.21%
2018/10/04	14	21.62	85	21.65	21.65	-71	1,037	-6.84%
2018/10/01	0	0.00	50	20.85	20.80	-50	1,029	-4.86%
2018/09/20	10	20.70	0	0.00	20.70	10	1,032	0.97%
2018/09/10	2	19.85	0	0.00	20.00	2	1,045	0.19%
2018/09/07	1	20.30	0	0.00	20.05	1	1,050	0.10%
2018/08/28	2	21.40	0	0.00	21.40	2	1,159	0.17%
2018/08/14	2	21.00	0	0.00	20.90	2	1,188	0.17%
2018/08/10	2	21.35	0	0.00	21.30	2	1,191	0.17%
2018/07/24	4	21.80	4	21.70	21.60	0	1,317	0.00%
2018/07/20	0	0.00	25	21.30	21.55	-25	1,309	-1.91%
2018/07/18	25	21.54	0	0.00	21.35	25	1,331	1.88%
2018/07/17	3	21.45	3	21.30	21.35	0	1,313	0.00%
2018/07/11	7	21.10	0	0.00	20.85	7	1,422	0.49%
2018/07/09	1	20.60	0	0.00	20.75	1	1,420	0.07%
2018/06/14	11	21.30	0	0.00	21.20	11	2,592	0.42%
2018/06/11	0.3	20.75	0	0.00	20.80	0.3	2,497	0.01%
2018/06/07	50	21.04	50	21.10	21.20	0	2,500	0.00%
2018/06/04	1	21.15	0	0.00	21.20	1	2,475	0.04%
2018/05/14	30	21.05	2	21.15	20.95	28	2,424	1.15%
2018/05/11	0	0.00	1	21.05	21.20	-1	2,409	-0.04%
2018/05/08	30	20.80	0	0.00	20.95	30	2,394	1.25%
2018/05/07	0	0.00	2	20.60	20.55	-2	2,420	-0.08%
2018/05/02	4	21.03	2	21.05	21.00	2	2,425	0.08%
2018/04/26	1	21.15	0	0.00	21.30	1	2,431	0.04%
2018/04/25	1	21.50	7	21.35	21.55	-6	2,426	-0.25%
2018/04/24	6	21.75	0	0.00	21.65	6	2,429	0.25%
2018/04/23	0	0.00	1	22.25	22.25	-1	2,459	-0.04%
2018/04/20	10	22.80	21	22.64	22.40	-11	2,436	-0.45%
2018/04/17	3	21.90	0	0.00	21.85	3	2,361	0.13%
2018/04/13	35	22.39	15	22.26	22.40	20	2,328	0.86%
2018/04/12	10	22.60	0	0.00	22.85	10	2,309	0.43%
2018/04/11	70	23.19	8	22.92	23.30	62	2,292	2.70%
2018/04/10	4	24.20	1	24.25	22.80	3	2,251	0.13%
2018/04/09	33	23.42	53	23.86	24.40	-20	2,110	-0.95%
2018/04/03	23	22.82	23	22.59	22.70	0	1,772	0.00%
2018/03/31	7	21.99	24	21.95	22.00	-17	1,676	-1.01%
2018/03/30	16	22.89	23.8	22.45	22.00	-7.8	1,650	-0.47%
2018/03/29	8	21.58	7	21.44	21.60	1	1,451	0.07%
2018/03/23	2	20.05	0	0.00	20.25	2	1,804	0.11%
2018/03/20	5	20.85	0	0.00	20.75	5	1,897	0.26%
2018/03/19	0	0.00	7	21.20	20.95	-7	1,919	-0.36%
2018/03/13	0	0.00	2	20.45	20.45	-2	2,030	-0.10%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/02/27	3	20.30	0	0.00	20.40	3	2,755	0.11%
2018/02/12	4	19.93	0	0.00	19.95	4	2,850	0.14%
2018/02/06	14	20.26	0	0.00	19.80	14	2,837	0.49%
2018/02/05	1	20.70	0	0.00	20.85	1	2,805	0.04%
2018/02/02	0	0.00	10	21.05	21.10	-10	2,820	-0.35%
2018/02/01	0	0.00	5	21.20	21.05	-5	2,868	-0.17%
2018/01/31	1	20.90	0	0.00	21.10	1	2,960	0.03%
2018/01/30	11	21.16	12	21.15	21.10	-1	2,999	-0.03%
2018/01/29	2	21.65	0	0.00	21.55	2	2,975	0.07%
2018/01/26	10	21.60	0	0.00	21.65	10	2,992	0.33%
2018/01/24	0	0.00	0	21.65	21.65	0	2,999	0.00%
2018/01/22	0	0.00	2	21.85	21.75	-2	3,025	-0.07%
2018/01/19	4	22.00	1	22.10	21.95	3	3,046	0.10%
2018/01/18	4	22.20	0	0.00	22.10	4	3,056	0.13%
2018/01/17	0	0.00	10	22.25	22.40	-10	3,080	-0.32%
2018/01/12	5	22.00	5	21.85	21.95	0	3,197	0.00%
2018/01/11	9	21.62	0	0.00	21.75	9	3,218	0.28%
2018/01/10	2	22.00	0	0.00	21.90	2	3,220	0.06%
2018/01/09	0	0.00	5	22.30	22.25	-5	3,212	-0.16%
2018/01/05	2	22.40	7	22.55	22.45	-5	3,405	-0.15%
2018/01/04	5	22.40	0	0.00	22.40	5	3,402	0.15%
2018/01/03	10	22.40	0	0.00	22.45	10	3,390	0.29%
2018/01/02	1	22.25	0	0.00	22.60	1	3,400	0.03%