中興電 (1513)-日盛-和美券商分點個股進出

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
168.5
漲跌
--
漲幅
0.00%
成交量
9,195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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	24	97.37	8	98.04	96.80	16	27,042	0.06%
2023/04/06	0.3	95.29	2	95.95	95.70	-1.7	26,696	-0.01%
2023/03/31	7.1	94.52	3.2	94.45	94.60	3.9	26,774	0.01%
2023/03/30	0.1	95.27	2	95.40	96.00	-1.9	26,767	-0.01%
2023/03/29	2.5	94.88	3	95.40	94.70	-0.5	26,888	0.00%
2023/03/28	3.6	94.49	18.1	94.89	94.80	-14.5	27,207	-0.05%
2023/03/27	47.2	95.25	30.7	94.78	94.50	16.5	27,414	0.06%
2023/03/24	1	95.83	9	96.06	95.90	-8	27,702	-0.03%
2023/03/23	10.1	97.17	9.3	96.85	95.90	0.8	28,349	0.00%
2023/03/22	50	98.60	22.1	97.23	97.00	28	28,665	0.10%
2023/03/21	44	99.82	41	99.17	98.50	3	28,670	0.01%
2023/03/20	10	97.38	18.2	97.74	98.80	-8.2	28,472	-0.03%
2023/03/17	36.5	94.09	33	94.07	94.90	3.5	28,219	0.01%
2023/03/16	44.4	93.99	50	92.93	93.20	-5.6	28,177	-0.02%
2023/03/15	14	95.24	11	96.15	95.00	3	28,284	0.01%
2023/03/14	21	95.77	19	96.92	94.70	2	29,368	0.01%
2023/03/13	50	95.52	52	95.21	95.50	-2	29,706	-0.01%
2023/03/10	21.5	98.29	27.4	96.97	96.90	-5.9	30,663	-0.02%
2023/03/09	21.3	99.32	26.4	100.20	100.50	-5.1	30,515	-0.02%
2023/03/08	44	100.56	37	100.19	100.50	7	30,102	0.02%
2023/03/07	53	98.39	46.1	99.22	98.50	6.9	29,772	0.02%
2023/03/06	8	96.31	23	96.30	97.00	-15	29,510	-0.05%
2023/03/03	39.3	96.16	36	96.68	94.60	3.3	29,941	0.01%
2023/03/02	6.1	95.95	4	97.08	96.10	2.1	29,813	0.01%
2023/03/01	12	96.35	5	96.12	96.50	7	29,532	0.02%
2023/02/24	19	95.69	24.2	95.94	94.90	-5.1	29,498	-0.02%
2023/02/23	39.2	95.82	36	96.17	95.70	3.2	29,418	0.01%
2023/02/22	53	95.36	71	95.14	94.20	-18	29,235	-0.06%
2023/02/21	62	95.10	53.1	95.48	96.40	8.9	29,050	0.03%
2023/02/20	58.1	91.32	41.4	91.82	92.10	16.7	28,150	0.06%
2023/02/17	65.1	89.79	74	88.98	90.70	-8.9	27,666	-0.03%
2023/02/16	19	88.27	24	87.73	87.80	-5	27,018	-0.02%
2023/02/15	85	88.21	72.1	88.89	86.50	12.9	26,505	0.05%
2023/02/14	12	84.27	23	84.21	84.10	-11	25,066	-0.04%
2023/02/13	14	81.81	6	82.73	83.00	8	24,737	0.03%
2023/02/10	16	82.97	13	82.78	81.90	3	24,572	0.01%
2023/02/09	31	82.12	23.1	81.93	82.00	7.9	24,140	0.03%
2023/02/08	4	79.90	11	79.99	79.20	-7	23,532	-0.03%
2023/02/07	4	79.13	12	79.38	79.20	-8	23,300	-0.03%
2023/02/06	5	78.74	0.1	78.80	78.40	4.9	23,265	0.02%
2023/02/03	8.6	78.08	0	0.00	78.10	8.6	23,280	0.04%
2023/02/02	15.1	80.97	15	80.80	79.80	0	23,012	0.00%
2023/02/01	11	80.44	7	80.24	80.20	4	22,598	0.02%
2023/01/31	23	78.78	27.2	79.52	81.00	-4.2	22,175	-0.02%
2023/01/30	0	0.00	5	75.46	75.50	-5	21,424	-0.02%
2023/01/17	9	73.44	10	73.15	73.10	-1	21,062	0.00%
2023/01/16	14	71.16	19.5	71.31	71.60	-5.5	20,731	-0.03%
2023/01/13	0.2	70.50	4	70.58	70.60	-3.8	20,671	-0.02%
2023/01/12	10	71.29	2	71.00	71.20	8	20,626	0.04%
2023/01/11	17	72.84	12	72.63	72.00	5	20,520	0.02%
2023/01/10	6	72.42	21	72.33	72.40	-15	20,260	-0.07%
2023/01/09	11	72.37	11	72.91	73.20	0	20,082	0.00%
2023/01/06	15.4	71.82	12	72.33	72.70	3.4	19,803	0.02%
2023/01/05	21.3	72.83	18	72.63	71.90	3.3	19,569	0.02%
2023/01/04	41.5	74.76	35.2	75.18	74.00	6.3	18,947	0.03%
2023/01/03	15	72.00	23.4	71.28	72.10	-8.4	17,477	-0.05%
2022/12/30	9	67.83	9	67.61	67.20	0	16,587	0.00%
2022/12/29	8	66.14	7	66.76	67.00	1	16,476	0.01%
2022/12/28	1	67.10	1	67.90	67.00	0	16,418	0.00%
2022/12/27	10	67.69	6	67.38	67.40	4	16,377	0.02%
2022/12/26	5	66.56	4	66.78	66.50	1	16,059	0.01%
2022/12/23	2	66.30	5	66.18	66.00	-3	16,020	-0.02%
2022/12/22	1	65.60	3	66.43	65.90	-2	15,969	-0.01%
2022/12/21	0	0.00	2	65.95	65.50	-2	15,986	-0.01%
2022/12/20	6.2	65.58	2	65.10	64.00	4.2	15,893	0.03%
2022/12/19	11.2	65.81	3	66.50	66.00	8.2	15,688	0.05%
2022/12/16	4	67.90	9	67.64	68.30	-5	15,539	-0.03%
2022/12/15	36	68.29	51.2	68.02	68.50	-15.1	15,149	-0.10%
2022/12/14	18	66.03	26.1	65.46	66.50	-8.1	14,477	-0.06%
2022/12/13	9.2	64.53	6.1	64.84	63.60	3.2	14,285	0.02%
2022/12/12	2	64.60	4	64.40	64.00	-2	14,425	-0.01%
2022/12/09	5	63.70	0.2	63.80	63.70	4.9	14,465	0.03%
2022/12/08	0.2	63.00	0	0.00	63.10	0.2	14,355	0.00%
2022/12/07	8.3	63.02	13.7	62.91	62.80	-5.4	14,172	-0.04%
2022/12/06	113	66.14	86.5	65.70	64.50	26.5	13,764	0.19%	大買/
2022/12/05	19	64.96	5.1	64.96	64.80	14	12,633	0.11%
2022/12/02	5	63.86	59	64.22	65.20	-54	12,341	-0.44%
2022/12/01	0.1	60.00	5	59.76	59.30	-4.9	11,167	-0.04%
2022/11/30	3	58.43	4	58.78	58.90	-1	11,006	-0.01%
2022/11/29	20	58.16	4	58.05	57.90	16	10,836	0.15%
2022/11/28	5.2	57.54	4	57.55	58.50	1.2	10,752	0.01%
2022/11/25	17.1	57.81	39.1	57.48	57.20	-22	10,536	-0.21%
2022/11/24	30.1	55.17	48	55.76	55.80	-17.9	10,090	-0.18%
2022/11/23	9.3	54.84	2	54.90	54.60	7.3	10,199	0.07%
2022/11/22	11.3	55.16	4	55.55	55.10	7.3	10,247	0.07%
2022/11/21	11.3	55.45	9	55.63	55.70	2.3	10,152	0.02%
2022/11/18	26.3	54.63	10	54.67	54.20	16.3	10,005	0.16%
2022/11/17	23	54.49	45	53.54	55.40	-22	9,856	-0.22%
2022/11/16	22	52.20	10	52.20	52.20	12	9,646	0.12%
2022/11/15	20	53.02	28	53.78	53.20	-8	9,931	-0.08%
2022/11/14	16	52.12	18	52.59	52.50	-2	10,096	-0.02%
2022/11/11	22	52.33	14	51.94	51.70	8	10,244	0.08%
2022/11/10	21.1	52.07	0	0.00	51.80	21.1	10,364	0.20%
2022/11/09	6	52.93	4	53.10	53.10	2	10,932	0.02%
2022/11/08	1	54.30	7	54.19	52.90	-6	11,144	-0.05%
2022/11/07	22	53.09	22	53.54	53.50	0	11,328	0.00%
2022/11/04	17	52.87	12	53.28	53.00	5	11,785	0.04%
2022/11/03	47	51.73	47	52.50	52.80	0	12,344	0.00%
2022/11/02	31	52.11	30	52.27	52.20	1	12,540	0.01%
2022/11/01	3.1	52.37	16	50.86	52.40	-12.9	12,539	-0.10%
2022/10/31	10	49.30	2	49.43	49.40	8	12,488	0.06%
2022/10/28	44	50.14	43	49.29	49.05	1	12,647	0.01%
2022/10/27	6	50.53	11	50.70	50.70	-5	12,840	-0.04%
2022/10/26	2	50.45	0	0.00	50.00	2	13,071	0.02%
2022/10/25	0	0.00	14	51.51	51.10	-14	13,337	-0.10%
2022/10/24	3	52.27	0	0.00	52.00	3	14,101	0.02%
2022/10/21	5	52.20	5	52.60	52.10	0	14,806	0.00%
2022/10/20	2	52.70	0	0.00	52.80	2	14,905	0.01%
2022/10/19	0	0.00	2	55.05	54.20	-2	14,966	-0.01%
2022/10/18	1.1	54.05	0	0.00	54.40	1.1	15,164	0.01%
2022/10/17	3	54.10	0	0.00	54.50	3	15,381	0.02%
2022/10/14	0	0.00	2.2	56.06	55.40	-2.2	15,541	-0.01%
2022/10/13	1.1	54.94	2	53.10	53.20	-0.9	15,544	-0.01%
2022/10/12	5	55.58	1	56.20	56.10	4	15,480	0.03%
2022/10/11	12	56.27	1	56.30	56.40	11	15,523	0.07%
2022/10/07	13	57.15	0	0.00	57.10	13	15,900	0.08%
2022/10/05	6	57.48	3	57.80	57.00	3	16,339	0.02%
2022/10/04	2.1	57.10	0	0.00	57.20	2.1	16,400	0.01%
2022/10/03	0.1	56.60	0	0.00	56.20	0.1	16,561	0.00%
2022/09/30	1	56.20	1	56.90	56.90	0	16,874	0.00%
2022/09/29	5.1	57.82	4.3	57.29	57.00	0.8	17,211	0.00%
2022/09/28	5.3	59.12	6	58.93	57.60	-0.8	17,426	0.00%
2022/09/27	54.1	61.16	51	61.11	60.90	3.1	17,803	0.02%
2022/09/26	16.1	61.75	8	61.45	60.60	8.1	18,300	0.04%
2022/09/23	16.1	64.26	7	64.07	63.80	9.1	19,012	0.05%
2022/09/22	5	65.80	4.1	65.98	66.60	1	19,281	0.00%
2022/09/21	3.1	66.00	6	66.05	65.40	-3	19,677	-0.01%
2022/09/20	11.1	65.32	10	65.76	66.30	1.1	20,980	0.01%
2022/09/19	18	66.17	11.8	66.62	64.20	6.2	21,765	0.03%
2022/09/16	5.1	64.76	6	64.47	64.50	-0.9	21,976	0.00%
2022/09/15	5	66.48	5	66.14	66.00	0	21,874	0.00%
2022/09/14	1.2	65.58	1	65.60	65.80	0.2	21,968	0.00%
2022/09/13	1	66.90	3	66.47	66.10	-2	21,968	-0.01%
2022/09/12	12	66.72	13	66.15	66.00	-1	21,911	0.00%
2022/09/08	6	65.62	11.3	66.53	66.90	-5.3	21,750	-0.02%
2022/09/07	1.1	64.75	5	64.14	63.80	-3.9	21,449	-0.02%
2022/09/06	12.1	63.83	4.3	63.96	63.50	7.8	21,508	0.04%
2022/09/05	0	0.00	3.4	65.40	65.20	-3.4	21,382	-0.02%
2022/09/02	25.3	64.95	18	65.00	64.80	7.3	21,343	0.03%
2022/09/01	1	66.00	0.3	65.90	65.80	0.7	21,248	0.00%
2022/08/31	4	66.55	17.2	66.35	66.20	-13.2	21,323	-0.06%
2022/08/30	14	66.09	22.6	66.00	66.30	-8.6	21,126	-0.04%
2022/08/29	8.3	64.19	30.5	64.35	64.40	-22.2	20,859	-0.11%
2022/08/26	15.1	64.86	4	64.53	64.20	11.1	20,704	0.05%
2022/08/25	23.2	64.82	16	65.05	65.00	7.2	20,571	0.04%
2022/08/24	14	65.54	2	65.80	65.40	12	20,454	0.06%
2022/08/23	8	65.50	13.5	65.46	65.80	-5.5	20,401	-0.03%
2022/08/22	9.1	65.41	22.1	65.29	65.00	-13	20,372	-0.06%
2022/08/19	22.2	64.20	11.2	63.68	63.70	11	19,978	0.06%
2022/08/18	17.2	63.40	20	63.20	64.00	-2.9	19,698	-0.01%
2022/08/17	8.1	61.86	9.1	62.35	62.00	-1.1	19,495	-0.01%
2022/08/16	47.4	63.34	30	63.42	62.10	17.4	19,317	0.09%
2022/08/15	11	64.33	15.1	64.07	64.70	-4.1	18,711	-0.02%
2022/08/12	4	62.53	8.2	62.99	63.10	-4.2	18,500	-0.02%
2022/08/11	8	62.04	7	62.39	62.90	1	18,272	0.01%
2022/08/10	8	60.76	38.1	60.30	61.50	-30.1	17,823	-0.17%
2022/08/09	49.1	58.83	40	59.14	58.40	9.1	17,220	0.05%
2022/08/08	2	57.25	7	57.56	58.30	-5	17,080	-0.03%
2022/08/05	2	57.60	7	57.67	57.70	-5	17,148	-0.03%
2022/08/04	6	56.52	16	57.11	57.30	-10	17,228	-0.06%
2022/08/03	21.3	57.88	4	57.73	57.70	17.3	17,106	0.10%
2022/08/02	6.1	58.95	18	59.00	58.90	-11.9	16,927	-0.07%
2022/08/01	20	58.86	15.1	58.82	59.10	4.9	16,851	0.03%
2022/07/29	26	57.32	36.3	57.52	58.20	-10.3	16,566	-0.06%
2022/07/28	9	56.20	28.3	56.73	56.70	-19.3	15,807	-0.12%
2022/07/27	0	0.00	2	53.80	54.40	-2	15,127	-0.01%
2022/07/26	10	53.17	11	53.53	53.40	-1	15,289	-0.01%
2022/07/25	5.2	53.24	8	53.18	52.90	-2.9	15,443	-0.02%
2022/07/22	4	54.15	33	54.58	54.80	-29	15,678	-0.18%
2022/07/21	25	53.43	4.4	53.49	53.90	20.6	15,833	0.13%
2022/07/20	4	54.85	2	54.80	54.10	2	16,130	0.01%
2022/07/19	7	54.93	18	54.71	54.60	-11	16,269	-0.07%
2022/07/18	12	54.80	2	54.90	54.60	10	16,315	0.06%
2022/07/15	22.8	54.33	7	54.30	54.00	15.8	16,492	0.10%
2022/07/14	4	54.90	11	55.39	56.40	-7	16,753	-0.04%
2022/07/13	4	55.25	6	55.60	54.80	-2	17,209	-0.01%
2022/07/12	4	54.18	0	0.00	54.10	4	17,341	0.02%
2022/07/11	1	53.80	3	54.63	55.00	-2	18,146	-0.01%
2022/07/08	13.2	55.09	13	54.65	54.20	0.2	18,223	0.00%
2022/07/07	9	54.71	12.5	54.99	55.50	-3.5	17,929	-0.02%
2022/07/06	16.5	54.69	26	54.71	54.10	-9.5	17,590	-0.05%
2022/07/05	30	55.03	17	55.30	54.70	13	17,415	0.07%
2022/07/04	49.6	55.02	75.3	55.41	55.60	-25.7	16,970	-0.15%
2022/07/01	64	55.90	37	55.89	55.50	27	16,541	0.16%
2022/06/30	10	55.09	18	55.19	55.10	-8	15,706	-0.05%
2022/06/29	15	54.83	14	54.90	54.40	1	15,419	0.01%
2022/06/28	31.5	55.18	20	55.71	55.00	11.5	15,986	0.07%
2022/06/27	63	54.19	79	54.13	54.90	-16	14,665	-0.11%
2022/06/24	36	51.85	54	51.79	53.80	-18	13,696	-0.13%
2022/06/23	32	49.03	22.4	49.33	48.95	9.6	13,228	0.07%
2022/06/22	12	49.05	5.2	48.89	49.05	6.8	13,237	0.05%
2022/06/21	10	48.55	1	47.30	48.55	9	13,481	0.07%
2022/06/20	10	48.33	1	47.55	46.90	9	13,750	0.07%
2022/06/17	3	47.83	1	47.70	47.95	2	14,125	0.01%
2022/06/15	5	47.93	3	48.17	48.05	2	15,203	0.01%
2022/06/14	4	49.34	3.4	49.20	49.30	0.6	15,377	0.00%
2022/06/13	6	50.23	13	50.00	49.95	-7	16,195	-0.04%
2022/06/10	0	0.00	10	50.90	51.30	-10	16,713	-0.06%
2022/06/09	24	51.37	11	51.27	51.10	13	17,198	0.08%
2022/06/08	0	0.00	9	49.86	49.80	-9	17,165	-0.05%
2022/06/07	1	50.50	4	50.43	50.10	-3	17,206	-0.02%
2022/06/06	2	50.45	2	50.00	50.00	0	17,158	0.00%
2022/06/01	11	50.75	0	0.00	50.80	11	17,172	0.06%
2022/05/31	1	51.50	18	51.49	51.50	-17	17,112	-0.10%
2022/05/30	22	51.11	2	51.00	51.90	20	17,036	0.12%
2022/05/27	1	49.50	3.1	49.80	49.80	-2.1	16,810	-0.01%
2022/05/26	15	50.45	14.3	50.08	49.40	0.7	16,750	0.00%
2022/05/25	14	49.60	14	49.52	49.50	0	16,661	0.00%
2022/05/24	6	50.15	1	49.00	49.00	5	16,638	0.03%
2022/05/23	15	50.10	30	50.02	50.10	-15	16,545	-0.09%
2022/05/20	13	49.32	0	0.00	48.95	13	16,469	0.08%
2022/05/19	0	0.00	20	48.65	49.00	-20	16,405	-0.12%
2022/05/18	15	49.88	15	49.56	49.45	0	16,350	0.00%
2022/05/17	13	49.55	0.1	49.55	49.75	12.9	16,270	0.08%
2022/05/16	8	48.73	8.1	49.15	49.45	-0.1	16,202	0.00%
2022/05/13	6	48.69	9	48.59	48.75	-3	16,067	-0.02%
2022/05/12	3.1	47.18	4	47.44	46.35	-0.9	15,880	-0.01%
2022/05/11	2	48.45	6	48.05	48.05	-4	15,656	-0.03%
2022/05/10	7	49.44	4	49.59	49.50	3	15,557	0.02%
2022/05/09	9.1	50.02	6	49.85	50.00	3.1	15,465	0.02%
2022/05/06	4	51.90	0	0.00	51.80	4	15,251	0.03%
2022/05/05	1	52.40	0	0.00	52.40	1	15,171	0.01%
2022/05/04	13	52.50	0	0.00	52.60	13	15,094	0.09%
2022/05/03	14	52.57	3	52.47	52.50	11	14,998	0.07%
2022/04/29	50	55.62	67	54.97	54.40	-17	14,716	-0.12%
2022/04/28	16	57.20	28	57.25	55.60	-12	14,435	-0.08%
2022/04/27	5	56.92	9	57.29	57.00	-4	13,926	-0.03%
2022/04/26	24	56.99	21	56.46	56.40	3	13,487	0.02%
2022/04/25	18.1	54.82	0	0.00	54.10	18.1	12,923	0.14%
2022/04/22	8	56.21	9	56.10	56.50	-1	12,677	-0.01%
2022/04/21	8	56.39	11	57.50	56.30	-3	12,534	-0.02%
2022/04/20	28	57.60	18	57.67	57.60	10	12,214	0.08%
2022/04/19	17	56.16	14	56.96	57.30	3	11,523	0.03%
2022/04/18	4.1	55.67	6	55.77	55.30	-1.9	10,878	-0.02%
2022/04/15	15	55.56	37	55.98	55.60	-22	10,439	-0.21%
2022/04/14	26	54.14	18	54.86	55.50	8	9,471	0.08%
2022/04/13	11	53.14	0	0.00	52.90	11	9,118	0.12%
2022/04/12	1	52.70	14	53.11	52.80	-13	9,096	-0.14%
2022/04/11	3	53.67	5	53.78	53.60	-2	8,999	-0.02%
2022/04/08	4	52.85	0	0.00	52.90	4	8,831	0.05%
2022/04/07	5	52.66	6	52.28	51.60	-1	8,700	-0.01%
2022/04/06	2	53.70	0	0.00	53.90	2	8,537	0.02%
2022/04/01	12	54.38	15	53.99	54.00	-3	8,419	-0.04%
2022/03/31	42	55.87	28	56.54	54.70	14	8,231	0.17%
2022/03/30	5	53.60	16	53.99	54.30	-11	7,199	-0.15%
2022/03/29	8	54.05	0	0.00	54.00	8	7,173	0.11%
2022/03/28	4.1	54.05	8	54.40	54.70	-4	7,042	-0.06%
2022/03/25	13	53.37	0	0.00	53.80	13	6,846	0.19%
2022/03/24	13	54.90	20	54.36	53.70	-7	6,702	-0.10%
2022/03/23	6	54.42	22	54.09	54.70	-16	6,272	-0.26%
2022/03/22	5	53.48	13	53.88	54.90	-8	5,971	-0.13%
2022/03/21	27	53.94	22.5	53.72	54.10	4.5	5,535	0.08%
2022/03/18	7.5	51.17	10	50.33	50.80	-2.5	4,688	-0.05%
2022/03/17	20	51.43	19	50.84	51.10	1	4,392	0.02%
2022/03/16	15	50.94	41.3	51.67	51.90	-26.3	4,011	-0.65%
2022/03/15	19.5	49.56	14	49.80	49.10	5.5	3,156	0.17%
2022/03/14	3	47.75	7	48.46	50.10	-4	2,651	-0.15%
2022/03/11	13	45.20	7	45.33	45.55	6	2,123	0.28%
2022/03/10	0	0.00	6	44.12	44.45	-6	1,991	-0.30%
2022/03/08	3.1	41.36	0	0.00	41.50	3.1	1,950	0.16%
2022/03/04	1	43.65	1	43.90	43.75	0	1,915	0.00%
2022/03/03	1	43.25	0	0.00	43.30	1	1,922	0.05%
2022/03/02	0	0.00	2	42.55	42.60	-2	1,946	-0.10%
2022/02/24	0	0.00	1	42.30	41.20	-1	2,028	-0.05%
2022/02/21	0	0.00	5	43.10	43.40	-5	2,121	-0.24%
2022/02/14	1	42.75	0	0.00	42.70	1	2,505	0.04%
2022/02/11	0	0.00	1	43.60	43.70	-1	2,526	-0.04%
2022/02/10	1	43.75	0	0.00	43.65	1	2,606	0.04%
2022/02/09	0	0.00	10	44.00	44.00	-10	2,656	-0.38%
2022/02/07	1	42.10	0	0.00	42.90	1	2,678	0.04%
2022/01/26	0	0.00	1	41.40	42.00	-1	2,682	-0.04%
2022/01/25	2	41.25	0	0.00	41.25	2	2,745	0.07%
2022/01/24	0.2	42.20	0	0.00	41.85	0.2	2,822	0.01%
2022/01/21	1.1	43.02	4	42.86	42.30	-2.9	2,841	-0.10%
2022/01/18	3	43.43	0	0.00	43.30	3	3,167	0.09%
2022/01/14	17.1	43.76	0	0.00	43.50	17.1	3,482	0.49%
2022/01/13	3.1	44.17	0	0.00	44.25	3.1	4,141	0.07%
2022/01/12	13	44.32	0	0.00	44.35	13	4,166	0.31%
2022/01/11	2	44.85	2	45.30	44.50	0	4,173	0.00%
2022/01/10	0	0.00	1	44.70	44.70	-1	4,154	-0.02%
2022/01/07	1.1	44.72	10	45.00	44.70	-8.9	4,168	-0.21%
2022/01/06	0	0.00	11	45.26	45.20	-11	4,178	-0.26%
2022/01/05	1	45.45	0	0.00	45.35	1	4,189	0.02%
2022/01/04	0	0.00	2	44.95	45.10	-2	4,176	-0.05%
2022/01/03	1	44.75	0.1	45.00	44.85	0.9	4,206	0.02%
2021/12/30	1.3	45.19	0	0.00	45.25	1.3	4,244	0.03%
2021/12/29	1	45.25	3	45.37	45.35	-2	4,370	-0.05%
2021/12/28	3	44.98	0	0.00	44.80	3	4,372	0.07%
2021/12/24	0	0.00	1	44.85	44.90	-1	4,811	-0.02%
2021/12/23	1	44.50	1	44.80	44.80	0	5,005	0.00%
2021/12/22	1	43.80	1	43.70	43.80	0	5,264	0.00%
2021/12/20	4	43.68	0	0.00	43.30	4	5,282	0.08%
2021/12/17	0	0.00	3	43.35	43.05	-3	5,268	-0.06%
2021/12/16	4	43.36	0	0.00	43.05	4	5,253	0.08%
2021/12/14	1	43.35	1	43.50	43.25	0	5,238	0.00%
2021/12/10	2	43.73	0	0.00	43.70	2	5,235	0.04%
2021/12/09	2	43.88	2	44.13	43.75	0	5,229	0.00%
2021/12/08	1	44.40	5	44.30	44.30	-4	5,196	-0.08%
2021/12/07	1	45.15	0	0.00	45.00	1	5,129	0.02%
2021/12/06	0	0.00	3	45.37	45.35	-3	5,120	-0.06%
2021/12/03	1	44.95	0	0.00	44.95	1	5,122	0.02%
2021/12/02	2	45.00	0	0.00	44.80	2	5,147	0.04%
2021/11/30	0	0.00	1	45.45	44.85	-1	5,205	-0.02%
2021/11/24	2	45.45	0.3	45.60	45.75	1.7	5,148	0.03%
2021/11/23	0	0.00	6	45.88	45.95	-6	5,135	-0.12%
2021/11/22	0	0.00	1	45.40	45.55	-1	5,109	-0.02%
2021/11/19	2	44.95	0	0.00	45.00	2	5,067	0.04%
2021/11/18	1	45.30	0	0.00	45.60	1	5,047	0.02%
2021/11/17	6	45.46	3	45.23	45.55	3	5,015	0.06%
2021/11/16	1	44.80	1	45.60	45.65	0	4,981	0.00%
2021/11/15	1	43.85	11	43.52	43.95	-10	4,853	-0.21%
2021/11/12	0	0.00	3.2	43.30	43.60	-3.2	4,821	-0.07%
2021/11/11	0	0.00	2	43.30	43.25	-2	4,783	-0.04%
2021/11/10	0	0.00	4	42.15	42.60	-4	4,747	-0.08%
2021/11/09	2	42.35	1.1	42.99	42.55	1	4,734	0.02%
2021/11/08	0	0.00	2	41.68	42.05	-2	4,663	-0.04%
2021/11/04	0	0.00	2	40.95	40.95	-2	4,715	-0.04%
2021/11/03	2.2	41.20	110	41.12	41.15	-107.8	4,743	-2.27%	大賣/鉅額交易
2021/11/02	10	42.32	1	41.70	41.25	9	4,741	0.19%
2021/11/01	1.3	41.93	3	41.75	42.05	-1.7	4,685	-0.04%
2021/10/28	3	41.08	5	40.92	41.10	-2	4,626	-0.04%
2021/10/27	14	39.54	13	39.46	39.75	1	4,571	0.02%
2021/10/26	1	39.10	15	39.80	39.35	-14	4,630	-0.30%
2021/10/25	18	39.98	7	40.00	40.20	11	4,527	0.24%
2021/10/22	122	41.78	5.1	41.71	41.50	117	4,748	2.46%	大買/鉅額交易
2021/10/21	14.1	41.43	10	41.42	41.30	4.1	4,695	0.09%
2021/10/19	1	45.80	2	46.15	46.50	-1	4,018	-0.02%
2021/10/14	2	45.55	0	0.00	45.40	2	4,070	0.05%
2021/10/12	2	46.30	1	46.25	46.25	1	4,124	0.02%
2021/10/08	1	46.95	0	0.00	46.90	1	4,124	0.02%
2021/10/07	0	0.00	1	47.50	47.80	-1	4,125	-0.02%
2021/10/06	7	46.92	3	47.13	46.50	4	4,154	0.10%
2021/10/05	10	46.50	3	46.55	46.20	7	4,050	0.17%
2021/10/04	1	46.35	0	0.00	46.40	1	4,066	0.02%
2021/10/01	7.1	48.36	6.1	48.77	46.50	1	4,025	0.02%
2021/09/30	4	48.80	4	48.59	48.75	0	3,694	0.00%
2021/09/29	13.1	48.54	14	48.98	48.70	-1	3,488	-0.03%
2021/09/24	0	0.00	1	46.80	46.25	-1	3,263	-0.03%
2021/09/14	0	0.00	1	45.60	45.50	-1	3,755	-0.03%
2021/09/10	1	45.55	0	0.00	45.55	1	4,257	0.02%
2021/09/08	1	45.00	0	0.00	45.00	1	4,384	0.02%
2021/09/07	1	45.65	0	0.00	46.00	1	4,414	0.02%
2021/09/06	0	0.00	1	47.95	47.85	-1	4,409	-0.02%
2021/08/30	0	0.00	10	48.45	48.50	-10	4,467	-0.22%
2021/08/26	10	47.60	0	0.00	47.60	10	4,563	0.22%
2021/08/25	2	47.63	10	47.55	47.70	-8	4,605	-0.17%
2021/08/24	10	47.10	0	0.00	47.35	10	4,633	0.22%
2021/08/19	0	0.00	1	46.30	46.00	-1	4,764	-0.02%
2021/08/16	1	46.30	1	46.50	46.45	0	4,928	0.00%
2021/08/13	0	0.00	21	47.10	47.10	-21	4,912	-0.43%
2021/08/12	2	47.50	0	0.00	47.60	2	4,969	0.04%
2021/08/11	25	47.33	20	47.90	47.35	5	5,088	0.10%
2021/08/10	1	49.05	4	48.22	48.20	-3	5,155	-0.06%
2021/08/09	11	49.93	0	0.00	49.20	11	5,268	0.21%
2021/08/05	0	0.00	7	50.63	50.60	-7	5,546	-0.13%
2021/08/04	2	50.90	2	50.90	50.90	0	5,830	0.00%
2021/08/03	0	0.00	2	50.20	50.20	-2	5,928	-0.03%
2021/08/02	1	50.10	1	50.10	50.10	0	5,988	0.00%
2021/07/30	2	49.70	0	0.00	50.50	2	6,044	0.03%
2021/07/29	11	50.30	10	50.30	50.20	1	6,132	0.02%
2021/07/28	22	51.04	12	50.90	50.30	10	6,125	0.16%
2021/07/27	2	49.70	2	50.50	51.00	0	6,037	0.00%
2021/07/26	0	0.00	1	49.85	49.75	-1	6,042	-0.02%
2021/07/23	4	49.55	1	49.65	49.55	3	6,086	0.05%
2021/07/22	4	49.30	0	0.00	49.20	4	6,195	0.06%
2021/07/21	1	49.10	0	0.00	49.05	1	6,317	0.02%
2021/07/20	2	50.00	12	50.06	49.80	-10	6,381	-0.16%
2021/07/19	0	0.00	3.2	50.58	50.80	-3.2	6,457	-0.05%
2021/07/16	2	50.40	2	50.30	50.20	0	6,657	0.00%
2021/07/15	4	49.40	0	0.00	50.20	4	6,934	0.06%
2021/07/13	9	50.18	0.1	50.10	49.70	8.9	7,214	0.12%
2021/07/09	2	49.00	0	0.00	49.10	2	7,525	0.03%
2021/07/08	1	49.80	0	0.00	49.80	1	7,848	0.01%
2021/07/07	2.1	49.88	0	0.00	49.90	2.1	8,285	0.03%
2021/07/06	4	49.96	0	0.00	49.90	4	8,754	0.05%
2021/07/05	1	50.40	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	1	50.20	50.00	-1	9,650	-0.01%
2021/07/01	11	50.10	1	50.00	50.00	10	9,895	0.10%
2021/06/30	0	0.00	1	50.90	50.80	-1	10,034	-0.01%
2021/06/29	3	50.60	0	0.00	50.50	3	10,099	0.03%
2021/06/28	2	50.90	15	51.00	51.00	-13	10,209	-0.13%
2021/06/25	2	52.50	5	52.96	52.30	-3	10,177	-0.03%
2021/06/24	3	52.57	1	52.70	52.30	2	10,163	0.02%
2021/06/23	4	52.60	1.2	53.00	53.00	2.8	10,154	0.03%
2021/06/22	22	52.57	18	53.58	53.00	4	10,174	0.04%
2021/06/17	2	51.00	0	0.00	51.30	2	10,040	0.02%
2021/06/16	0	0.00	5	50.70	49.95	-5	10,130	-0.05%
2021/06/15	0	0.00	5	49.80	50.00	-5	10,400	-0.05%
2021/06/11	0	0.00	3	49.70	50.00	-3	10,559	-0.03%
2021/06/04	0	0.00	1	50.90	50.30	-1	12,105	-0.01%
2021/06/02	1	51.60	1	51.10	51.00	0	12,397	0.00%
2021/06/01	0	0.00	10	51.23	51.50	-10	12,559	-0.08%
2021/05/31	3	51.23	0.5	51.50	51.20	2.5	13,051	0.02%
2021/05/28	1	51.60	2	51.40	51.20	-1	13,746	-0.01%
2021/05/27	8	50.44	6	50.37	51.50	2	13,815	0.01%
2021/05/26	13	49.90	10	49.60	50.40	3	13,869	0.02%
2021/05/25	5	49.24	18	49.47	49.80	-13	13,915	-0.09%
2021/05/24	0	0.00	2	48.03	48.35	-2	14,033	-0.01%
2021/05/21	1	48.55	13	48.25	48.10	-12	14,176	-0.08%
2021/05/20	4	48.01	4	48.43	47.55	0	14,394	0.00%
2021/05/19	4	47.86	6	48.16	48.80	-2	14,474	-0.01%
2021/05/18	2	47.05	1	46.10	47.45	1	14,584	0.01%
2021/05/17	18	44.72	5	46.03	44.65	13	14,712	0.09%
2021/05/14	23	47.93	6	48.73	47.50	17	14,647	0.12%
2021/05/13	13.7	46.67	54	45.28	47.00	-40.3	14,627	-0.28%
2021/05/12	47	44.99	45	46.61	45.75	2	14,724	0.01%
2021/05/11	4	49.75	7	50.16	49.20	-3	14,627	-0.02%
2021/05/10	2	52.70	0	0.00	52.00	2	15,070	0.01%
2021/05/07	20	52.13	2	52.20	52.50	18	15,779	0.11%
2021/05/06	1.3	51.54	3	52.03	51.70	-1.8	15,779	-0.01%
2021/05/05	9	50.20	7	49.43	49.50	2	15,623	0.01%
2021/05/04	26.4	48.32	22	48.83	49.35	4.4	15,716	0.03%
2021/05/03	3	52.83	0.5	52.10	52.00	2.5	15,725	0.02%
2021/04/29	0	0.00	4	53.50	53.50	-4	15,766	-0.03%
2021/04/28	9	53.46	4	53.65	53.50	5	15,790	0.03%
2021/04/27	21	54.20	2	54.75	54.10	19	15,841	0.12%
2021/04/26	1	54.60	0	0.00	54.20	1	15,879	0.01%
2021/04/23	1	53.70	0	0.00	53.70	1	16,025	0.01%
2021/04/22	3	55.73	2	56.20	54.10	1	16,084	0.01%
2021/04/21	2	56.30	9	56.96	56.30	-7	15,904	-0.04%
2021/04/20	2	55.70	0	0.00	56.00	2	15,756	0.01%
2021/04/19	1	56.10	2	56.00	56.30	-1	15,798	-0.01%
2021/04/16	1	55.40	4	55.18	56.10	-3	15,903	-0.02%
2021/04/15	4	53.98	2	54.30	53.70	2	15,762	0.01%
2021/04/14	15	53.90	11	53.66	54.10	4	15,998	0.03%
2021/04/13	12	56.91	7.1	57.29	55.40	5	16,006	0.03%
2021/04/12	34.1	57.17	21	56.84	56.40	13.1	15,934	0.08%
2021/04/09	12	54.84	56.6	55.51	57.30	-44.6	16,319	-0.27%
2021/04/08	28	54.92	26.6	54.89	54.30	1.4	16,049	0.01%
2021/04/07	21.1	54.27	11	54.30	54.40	10.1	16,015	0.06%
2021/04/06	8	53.20	11	53.36	53.40	-3	16,165	-0.02%
2021/04/01	8	52.64	15	52.50	52.70	-7	16,164	-0.04%
2021/03/31	7	53.23	5	53.04	52.80	2	16,177	0.01%
2021/03/30	7	53.23	1	53.00	53.50	6	16,210	0.04%
2021/03/29	5	53.24	3	53.13	53.50	2	16,443	0.01%
2021/03/26	1	52.40	1	52.60	52.60	0	16,622	0.00%
2021/03/25	17	51.96	0.5	52.30	51.80	16.5	16,865	0.10%
2021/03/24	2	53.20	0	0.00	53.20	2	17,349	0.01%
2021/03/23	6	53.88	0	0.00	53.90	6	17,498	0.03%
2021/03/22	5	53.48	5	53.40	53.20	0	17,696	0.00%
2021/03/19	9	54.22	3	53.97	54.00	6	18,236	0.03%
2021/03/18	21	55.02	11	55.17	55.00	10	18,672	0.05%
2021/03/17	4.1	53.82	2.7	54.34	53.80	1.4	19,532	0.01%
2021/03/16	5.4	54.79	0	0.00	54.70	5.4	20,212	0.03%
2021/03/15	7	55.36	8	55.59	55.10	-1	20,601	0.00%
2021/03/12	11	55.24	16	54.95	54.60	-5	21,284	-0.02%
2021/03/11	4	53.10	9	53.46	53.10	-5	21,124	-0.02%
2021/03/10	9.3	52.15	6	52.28	52.00	3.3	21,286	0.02%
2021/03/09	5	51.98	1	51.90	51.80	4	21,847	0.02%
2021/03/08	2	52.00	3	53.27	51.90	-1	21,986	0.00%
2021/03/05	5	51.94	3	51.43	51.40	2	22,218	0.01%
2021/03/04	6	53.80	11	53.51	52.70	-5	22,943	-0.02%
2021/03/03	25	53.24	32	53.32	53.90	-7	23,991	-0.03%
2021/03/02	7	51.06	2	50.80	50.20	5	24,507	0.02%
2021/02/26	8	49.98	0	0.00	50.10	8	26,263	0.03%
2021/02/25	5.5	50.49	2	50.60	50.40	3.5	26,622	0.01%
2021/02/24	12	50.85	9	50.92	50.40	3	26,877	0.01%
2021/02/23	8	51.54	7	51.04	51.70	1	27,023	0.00%
2021/02/22	10	50.98	3.3	51.34	51.40	6.7	27,601	0.02%
2021/02/19	1	50.50	0	0.00	50.00	1	27,761	0.00%
2021/02/18	5	49.95	9	50.01	50.50	-4	27,860	-0.01%
2021/02/17	2	48.66	7	49.35	49.30	-5	27,884	-0.02%
2021/02/05	0	0.00	1	47.90	47.55	-1	27,902	0.00%
2021/02/04	4	47.64	0	0.00	47.45	4	28,067	0.01%
2021/02/03	6	48.16	3	47.55	47.20	3	28,193	0.01%
2021/02/02	6	47.07	0	0.00	46.70	6	28,299	0.02%
2021/02/01	2	46.18	0	0.00	46.75	2	28,457	0.01%
2021/01/29	18	49.45	49	48.93	47.90	-31	28,128	-0.11%
2021/01/28	3	46.70	1	47.45	46.55	2	28,220	0.01%
2021/01/27	5	47.03	1	47.30	47.70	4	28,560	0.01%
2021/01/26	4	47.48	0	0.00	47.15	4	29,167	0.01%
2021/01/25	0	0.00	14.7	47.93	48.10	-14.7	29,673	-0.05%
2021/01/22	2	46.55	2	46.38	46.45	0	30,115	0.00%
2021/01/21	2	45.13	6	45.48	45.40	-4	30,797	-0.01%
2021/01/20	6	46.50	0	0.00	45.30	6	32,476	0.02%
2021/01/19	4	47.98	1	48.40	47.55	3	32,656	0.01%
2021/01/18	2	45.60	5	47.18	47.65	-3	33,008	-0.01%
2021/01/15	11	47.15	0	0.00	47.05	11	33,369	0.03%
2021/01/14	6	48.11	1	48.30	48.10	5	33,472	0.01%
2021/01/13	1	48.00	3	48.22	48.20	-2	33,635	-0.01%
2021/01/12	29	49.02	20	48.40	48.25	9	33,857	0.03%
2021/01/11	1	49.40	11	49.42	49.45	-10	34,026	-0.03%
2021/01/08	12.1	48.01	0	0.00	48.20	12.1	34,121	0.04%
2021/01/07	10	48.36	4	48.61	47.75	6	34,457	0.02%
2021/01/06	8.1	47.68	0	0.00	47.10	8.1	35,051	0.02%
2021/01/05	27.1	48.86	20	48.65	48.65	7.1	35,154	0.02%
2021/01/04	20.1	49.77	8	50.07	49.10	12.1	35,607	0.03%
2020/12/31	27	54.42	37	53.68	53.60	-10	35,064	-0.03%
2020/12/30	13	56.06	17	55.67	56.20	-4	34,948	-0.01%
2020/12/29	6.1	56.64	0	0.00	55.90	6.1	35,653	0.02%
2020/12/28	14	55.55	12	55.20	55.20	2	35,848	0.01%
2020/12/25	1	54.80	0	0.00	54.60	1	36,510	0.00%
2020/12/24	11	54.60	12	54.80	54.70	-1	36,688	0.00%
2020/12/23	17	55.12	15	54.86	54.30	2	36,828	0.01%
2020/12/22	13	54.95	23	53.47	53.10	-10	37,382	-0.03%
2020/12/21	24	55.20	10	55.40	55.50	14	37,567	0.04%
2020/12/18	10	56.02	20	55.47	55.80	-10	38,202	-0.03%
2020/12/17	11	53.00	15.4	52.92	53.00	-4.4	38,116	-0.01%
2020/12/15	23	53.27	2	52.65	51.80	21	38,056	0.06%
2020/12/14	17	55.98	13	55.85	55.60	4	37,801	0.01%
2020/12/11	57	58.62	34	57.39	55.80	23	37,521	0.06%
2020/12/10	19	63.55	10	63.67	61.70	9	36,688	0.02%
2020/12/09	6	62.13	11	62.89	63.30	-5	36,539	-0.01%
2020/12/08	24	60.64	36	60.85	61.50	-12	37,342	-0.03%
2020/12/07	12	58.15	12	58.23	58.20	0	37,134	0.00%
2020/12/04	21	57.51	16	56.96	57.30	5	37,103	0.01%
2020/12/03	7	58.99	10	58.48	58.30	-3	37,234	-0.01%
2020/12/02	18	57.73	33	57.65	57.40	-15	37,364	-0.04%
2020/12/01	4	57.95	4	57.98	58.00	0	38,275	0.00%
2020/11/30	20	57.31	10	58.13	58.50	10	38,300	0.03%
2020/11/27	53	56.47	56.2	57.45	56.70	-3.2	37,928	-0.01%
2020/11/26	37	56.27	18.5	56.09	55.60	18.5	37,034	0.05%
2020/11/25	28	55.52	67.1	55.14	56.10	-39.1	36,177	-0.11%
2020/11/24	3	51.43	16	51.24	51.00	-13	34,519	-0.04%
2020/11/23	4	50.18	5.9	50.13	50.90	-1.9	34,095	-0.01%
2020/11/20	4	49.84	4	50.10	49.65	0	33,763	0.00%
2020/11/19	11	50.53	41	50.88	50.30	-30	33,458	-0.09%
2020/11/18	7	49.72	30.3	49.39	49.75	-23.3	32,719	-0.07%
2020/11/17	1	47.95	5	47.44	47.65	-4	32,390	-0.01%
2020/11/16	13	47.63	2.3	47.81	47.55	10.7	32,271	0.03%
2020/11/13	25	48.31	3	48.33	48.55	22	32,114	0.07%
2020/11/12	7	47.79	1	47.35	47.20	6	32,031	0.02%
2020/11/11	5	48.84	1	48.10	48.65	4	32,081	0.01%
2020/11/10	31	49.13	22	48.70	48.80	9	32,097	0.03%
2020/11/09	2	50.40	3	50.10	49.85	-1	31,720	0.00%
2020/11/06	13	49.81	1	49.70	50.00	12	31,373	0.04%
2020/11/05	77	50.53	84	50.12	50.20	-7	31,123	-0.02%
2020/11/04	14	49.52	5	49.16	49.00	9	30,304	0.03%
2020/11/03	28	49.92	11.1	49.92	49.60	16.9	29,905	0.06%
2020/11/02	27	49.02	29	48.88	49.05	-2	29,259	-0.01%
2020/10/30	8.2	50.21	12	50.00	48.15	-3.9	28,635	-0.01%
2020/10/29	19	51.87	14	52.05	51.90	5	27,928	0.02%
2020/10/28	28	52.51	59.1	52.57	53.00	-31.1	27,143	-0.11%
2020/10/27	4	49.28	5.1	49.51	48.75	-1.1	25,399	0.00%
2020/10/26	20	49.16	33	48.98	49.45	-13	25,117	-0.05%
2020/10/23	17	48.21	90	48.54	49.00	-73	24,608	-0.30%
2020/10/22	11	47.02	13.1	46.48	47.00	-2.1	24,019	-0.01%
2020/10/21	14	46.28	0	0.00	46.10	14	23,783	0.06%
2020/10/20	6	45.95	5	46.16	45.90	1	23,587	0.00%
2020/10/19	27	47.22	1.4	47.44	47.25	25.6	23,359	0.11%
2020/10/16	22	47.53	16	48.51	47.40	6	23,270	0.03%
2020/10/15	18	50.62	6	49.41	49.30	12	22,868	0.05%
2020/10/14	29	51.24	19	51.36	50.70	10	22,361	0.04%
2020/10/13	4	48.84	5.2	49.08	49.40	-1.2	21,443	-0.01%
2020/10/12	9	48.94	62	48.77	49.40	-53	20,980	-0.25%
2020/10/08	4	47.05	3	47.10	47.00	1	20,214	0.00%
2020/10/07	3	46.60	10	46.25	46.55	-7	19,873	-0.04%
2020/10/06	22	46.59	49	46.97	46.90	-27	19,520	-0.14%
2020/10/05	22	44.23	4	44.38	45.60	18	18,668	0.10%
2020/09/30	46	43.04	37	43.14	42.70	9	18,081	0.05%
2020/09/29	1	42.30	4	41.95	41.65	-3	17,218	-0.02%
2020/09/28	4	42.23	13	42.37	43.10	-9	16,997	-0.05%
2020/09/25	45	44.37	7	44.79	42.65	38	16,664	0.23%
2020/09/24	12	45.55	3	45.78	44.75	9	15,808	0.06%
2020/09/23	97	46.81	35	46.02	47.10	62	15,373	0.40%
2020/09/22	21	48.57	20	48.83	48.40	1	14,434	0.01%
2020/09/21	3	51.70	3	51.67	51.50	0	13,840	0.00%
2020/09/18	3	51.07	5	51.80	51.20	-2	13,532	-0.01%
2020/09/17	25	51.89	29	52.97	51.30	-4	13,284	-0.03%
2020/09/16	7	51.60	15.3	51.75	51.60	-8.3	12,833	-0.06%
2020/09/15	5	51.58	7	51.26	52.00	-2	12,553	-0.02%
2020/09/14	16	51.26	9	50.49	51.50	7	12,216	0.06%
2020/09/11	50	54.42	86	55.87	52.40	-36	11,514	-0.31%
2020/09/10	31	51.85	18.8	52.08	53.40	12.3	10,049	0.12%
2020/09/09	6	49.97	29.9	49.77	49.75	-23.9	9,160	-0.26%
2020/09/08	30	48.80	18	49.92	48.50	12	8,760	0.14%
2020/09/07	14	50.06	25	50.21	51.00	-11	8,130	-0.14%
2020/09/04	32	45.15	172	46.99	46.60	-140	7,381	-1.90%	大賣/鉅額交易
2020/09/03	150	43.55	4.9	43.65	44.30	145.1	6,205	2.34%	大買/鉅額交易
2020/09/02	32	41.64	12.5	40.35	42.15	19.5	5,672	0.34%
2020/09/01	6	39.16	4	38.49	39.95	2	5,137	0.04%
2020/08/31	2	36.33	10	37.17	37.60	-8	4,513	-0.18%
2020/08/28	3	34.62	3	34.52	34.55	0	4,125	0.00%
2020/08/27	2	33.20	3	32.97	33.00	-1	3,918	-0.03%
2020/08/26	1	32.60	0	0.00	32.60	1	3,893	0.03%
2020/08/25	1	33.35	1	32.80	32.75	0	3,897	0.00%
2020/08/24	1	32.60	0	0.00	32.80	1	3,914	0.03%
2020/08/21	0	0.00	2	32.95	32.75	-2	4,006	-0.05%
2020/08/20	2	32.20	1	32.45	32.65	1	3,967	0.03%
2020/08/19	4	34.58	4.3	34.38	34.25	-0.3	3,841	-0.01%
2020/08/18	9	34.27	1	34.70	34.05	8	3,756	0.21%
2020/08/17	6	34.24	1	34.50	34.50	5	3,596	0.14%
2020/08/14	17	32.02	23.5	31.62	31.40	-6.5	3,273	-0.20%
2020/08/13	0	0.00	5	31.18	31.10	-5	3,029	-0.17%
2020/08/12	0	0.00	1	31.25	31.25	-1	3,091	-0.03%
2020/08/11	11	31.26	0	0.00	31.10	11	3,108	0.35%
2020/08/05	1	30.75	0	0.00	30.90	1	3,318	0.03%
2020/07/29	2	29.65	0	0.00	29.80	2	3,276	0.06%
2020/07/28	0	0.00	2	29.90	29.10	-2	3,251	-0.06%
2020/07/27	0	0.00	3	30.00	29.65	-3	3,272	-0.09%
2020/07/23	6	31.00	8	31.39	31.55	-2	3,207	-0.06%
2020/07/22	4	30.70	4	30.65	30.75	0	3,084	0.00%
2020/07/16	0	0.00	2	29.20	29.00	-2	2,818	-0.07%
2020/07/13	3	29.02	10	29.00	29.00	-7	2,715	-0.26%
2020/07/10	0	0.00	2	29.35	28.90	-2	2,733	-0.07%
2020/07/09	1	29.00	0	0.00	28.90	1	2,707	0.04%
2020/07/07	2	28.80	2	28.50	28.50	0	2,705	0.00%
2020/07/03	1	28.10	0	0.00	28.05	1	2,658	0.04%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/16	0	0.00	2	27.75	27.70	-2	2,814	-0.07%
2020/06/11	2	28.28	49	27.86	28.20	-47	2,896	-1.62%
2020/06/09	3	28.97	0	0.00	29.00	3	2,968	0.10%
2020/06/05	0	0.00	5	29.07	29.20	-5	3,054	-0.16%
2020/06/04	0	0.00	1	28.20	28.30	-1	3,067	-0.03%
2020/06/03	0.1	28.00	2	28.35	28.10	-1.9	3,093	-0.06%
2020/05/29	0	0.00	6	28.60	28.50	-6	3,015	-0.20%
2020/05/28	50	28.97	25	28.76	29.20	25	2,941	0.85%
2020/05/27	0	0.00	1	28.00	28.00	-1	2,845	-0.04%
2020/05/26	0	0.00	1	27.75	27.60	-1	2,843	-0.04%
2020/05/21	0	0.00	0.6	27.50	27.65	-0.6	2,917	-0.02%
2020/05/20	2	27.83	2	27.70	27.60	0	2,918	0.00%
2020/05/19	1	28.05	1	28.05	27.70	0	2,894	0.00%
2020/05/13	0	0.00	3	27.00	27.50	-3	2,818	-0.11%
2020/05/12	2	27.63	0	0.00	27.65	2	2,768	0.07%
2020/05/11	1	27.30	1	27.10	27.20	0	2,698	0.00%
2020/05/08	1	25.55	1	25.80	26.00	0	2,614	0.00%
2020/04/30	0	0.00	2	25.00	25.30	-2	2,910	-0.07%
2020/04/29	0	0.00	2	25.15	25.00	-2	2,926	-0.07%
2020/04/27	2	24.90	1	24.30	24.90	1	3,083	0.03%
2020/04/23	0	0.00	1	23.65	23.75	-1	3,249	-0.03%
2020/04/22	1	23.20	0	0.00	23.60	1	3,514	0.03%
2020/04/21	0	0.00	2	23.75	23.60	-2	3,509	-0.06%
2020/04/20	0	0.00	11	24.36	24.50	-11	3,495	-0.31%
2020/04/16	0	0.00	5	24.20	24.30	-5	3,575	-0.14%
2020/04/15	1	24.30	0	0.00	24.40	1	3,667	0.03%
2020/04/10	5	23.45	0	0.00	23.65	5	3,715	0.13%
2020/04/09	1	23.30	0	0.00	23.25	1	3,793	0.03%
2020/04/08	2	23.40	3	23.32	23.35	-1	3,904	-0.03%
2020/04/07	3	23.05	2	22.98	23.15	1	4,070	0.02%
2020/03/31	5	22.30	0	0.00	22.35	5	4,018	0.12%
2020/03/25	20	21.85	3	21.75	21.85	17	3,996	0.43%
2020/03/24	1	20.95	1	21.25	20.85	0	3,954	0.00%
2020/03/23	1	19.80	1	20.25	20.70	0	3,969	0.00%
2020/03/20	0	0.00	2	20.68	20.70	-2	3,963	-0.05%
2020/03/19	4	20.11	0	0.00	19.70	4	3,930	0.10%
2020/03/18	0.1	21.65	117	21.74	21.85	-116.9	3,853	-3.03%	大賣/鉅額交易
2020/03/17	10	21.65	0	0.00	21.70	10	3,843	0.26%
2020/03/16	1	22.10	0	0.00	22.20	1	3,825	0.03%
2020/03/13	2	21.73	1	21.95	22.35	1	3,768	0.03%
2020/03/12	6	23.43	29	23.19	23.45	-23	3,674	-0.63%
2020/03/11	1	24.90	0	0.00	24.60	1	3,549	0.03%
2020/03/10	0	0.00	11	24.68	25.00	-11	3,530	-0.31%
2020/03/06	0	0.00	1	26.10	26.05	-1	3,436	-0.03%
2020/03/03	1	26.50	0	0.00	26.35	1	3,466	0.03%
2020/02/25	1	26.45	0	0.00	26.30	1	3,311	0.03%
2020/02/24	0	0.00	3	26.85	26.75	-3	3,251	-0.09%
2020/02/20	3	27.75	3	27.62	27.75	0	3,208	0.00%
2020/02/19	0	0.00	3	27.20	27.50	-3	3,185	-0.09%
2020/02/17	1	28.15	0	0.00	28.05	1	3,170	0.03%
2020/02/14	1	27.25	0	0.00	27.45	1	3,146	0.03%
2020/02/13	1	27.75	0	0.00	27.55	1	3,075	0.03%
2020/02/12	0	0.00	10	28.01	28.05	-10	3,030	-0.33%
2020/02/11	0	0.00	3	28.10	28.05	-3	2,997	-0.10%
2020/02/07	4	28.50	3	28.62	28.40	1	2,903	0.03%
2020/02/06	15	28.77	10	28.90	28.70	5	2,842	0.18%
2020/02/05	0	0.00	3.5	27.65	27.80	-3.5	2,690	-0.13%
2020/02/04	1	27.15	1	27.50	27.60	0	2,610	0.00%
2020/02/03	2	26.70	17	26.57	26.90	-15	2,527	-0.59%
2020/01/31	1	27.25	2	27.70	27.05	-1	2,446	-0.04%
2020/01/30	2	26.65	0	0.00	26.45	2	2,344	0.09%
2020/01/20	0	0.00	38	27.70	27.75	-38	2,227	-1.71%
2020/01/17	22	27.37	117	27.26	27.15	-95	2,170	-4.38%	大賣/
2020/01/16	5	27.74	19	27.44	27.85	-14	2,020	-0.69%
2020/01/15	10	26.10	0	0.00	26.10	10	1,757	0.57%
2020/01/13	5	25.85	0	0.00	25.95	5	1,732	0.29%
2020/01/10	18	26.07	0	0.00	26.00	18	1,698	1.06%
2020/01/09	16	26.17	57	26.32	26.45	-41	1,620	-2.53%
2020/01/08	13	25.10	1	25.15	25.15	12	1,500	0.80%
2020/01/07	2	25.15	0	0.00	25.45	2	1,445	0.14%
2020/01/06	8	25.29	0	0.00	25.20	8	1,388	0.58%
2020/01/03	3	25.45	4	25.60	25.60	-1	1,351	-0.07%
2020/01/02	72	25.13	25	25.43	25.55	47	1,251	3.76%
2019/12/31	2	24.85	20.5	24.66	24.30	-18.5	1,110	-1.67%
2019/12/30	0	0.00	2	23.05	22.90	-2	916	-0.22%
2019/12/26	5	22.70	0	0.00	22.75	5	891	0.56%
2019/12/25	42	22.75	5	22.79	22.70	37	884	4.18%
2019/12/24	8	22.54	7	22.46	22.45	1	856	0.12%
2019/12/20	2	21.85	0	0.00	21.85	2	805	0.25%
2019/12/18	0	0.00	2	21.85	22.00	-2	784	-0.25%
2019/12/16	8	21.68	0	0.00	21.65	8	726	1.10%
2019/12/13	20	21.70	0	0.00	21.70	20	721	2.77%
2019/11/22	0	0.00	2	21.45	21.35	-2	627	-0.32%
2019/11/13	0	0.00	7	20.82	20.85	-7	568	-1.23%
2019/11/01	0	0.00	0.2	20.30	20.40	-0.2	539	-0.05%
2019/10/02	5	20.15	0	0.00	20.15	5	591	0.85%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/24	0	0.00	1	20.40	20.40	-1	615	-0.16%
2019/09/20	0	0.00	3	20.40	20.50	-3	637	-0.47%
2019/09/16	3	20.30	0	0.00	20.30	3	671	0.45%
2019/09/09	0	0.00	7	20.50	20.50	-7	679	-1.03%
2019/08/27	0	0.00	0.1	20.75	20.85	-0.1	674	-0.02%
2019/08/21	1	21.00	0	0.00	21.00	1	692	0.14%
2019/08/19	1	21.00	0	0.00	21.00	1	699	0.14%
2019/08/14	0	0.00	1	21.05	21.10	-1	711	-0.14%
2019/08/12	7	20.87	1	20.95	20.90	6	744	0.81%
2019/08/06	2	20.65	0	0.00	20.90	2	817	0.24%
2019/07/24	0	0.00	4	20.95	20.95	-4	907	-0.44%
2019/06/20	0	0.00	1	21.10	21.10	-1	910	-0.11%
2019/06/14	0	0.00	8	20.85	20.90	-8	895	-0.89%
2019/06/13	1	20.90	0	0.00	20.95	1	892	0.11%
2019/06/10	8	21.13	1	20.95	21.15	7	884	0.79%
2019/05/21	2	20.90	0	0.00	21.05	2	792	0.25%
2019/05/20	0	0.00	10	21.05	21.05	-10	781	-1.28%
2019/05/16	0	0.00	2	21.15	21.05	-2	733	-0.27%
2019/05/13	1	21.30	1	21.45	21.25	0	668	0.00%
2019/05/09	0	0.00	2	21.00	21.15	-2	611	-0.33%
2019/05/06	0	0.00	2	20.80	20.80	-2	549	-0.36%
2019/04/25	1	20.95	0	0.00	20.95	1	499	0.20%
2019/04/24	0	0.00	3	20.83	21.00	-3	497	-0.60%
2019/04/23	1	20.70	0	0.00	20.70	1	481	0.21%
2019/04/19	1	20.70	0	0.00	20.70	1	469	0.21%
2019/04/11	0	0.00	5	20.80	20.65	-5	447	-1.12%
2019/04/02	0	0.00	0.8	20.50	20.65	-0.8	405	-0.18%
2019/03/26	0	0.00	1	20.40	20.40	-1	401	-0.25%
2019/03/21	0	0.00	2	20.45	20.45	-2	398	-0.50%
2019/02/11	0	0.00	5	20.05	20.00	-5	423	-1.18%
2019/01/25	0	0.00	3	19.85	19.85	-3	445	-0.67%
2018/12/20	5	19.50	0	0.00	19.50	5	875	0.57%
2018/12/19	10	19.70	0	0.00	19.70	10	872	1.15%
2018/12/04	0	0.00	2	20.25	20.20	-2	939	-0.21%
2018/11/22	0	0.00	1	20.40	20.25	-1	985	-0.10%
2018/11/07	0	0.00	5	20.70	20.60	-5	1,041	-0.48%
2018/10/26	5	19.90	0	0.00	19.90	5	1,064	0.47%
2018/10/19	2	20.20	0	0.00	20.95	2	1,054	0.19%
2018/10/16	0	0.00	2	20.90	20.60	-2	1,065	-0.19%
2018/10/11	6	20.23	8	20.22	20.15	-2	1,099	-0.18%
2018/10/09	2	20.93	0	0.00	20.85	2	1,090	0.18%
2018/10/08	1	21.30	0	0.00	21.20	1	1,085	0.09%
2018/10/05	0	0.00	1	21.25	21.10	-1	1,073	-0.09%
2018/10/04	7	21.68	8	21.61	21.65	-1	1,037	-0.10%
2018/09/28	0	0.00	1	20.65	20.80	-1	1,058	-0.09%
2018/09/25	0	0.00	2	20.95	20.85	-2	1,066	-0.19%
2018/09/21	6	20.78	0	0.00	20.70	6	1,046	0.57%
2018/09/05	0	0.00	2	20.48	20.35	-2	1,152	-0.17%
2018/08/29	0	0.00	2	20.75	20.60	-2	1,200	-0.17%
2018/08/28	2	21.35	0	0.00	21.40	2	1,159	0.17%
2018/08/27	2	21.50	0	0.00	21.45	2	1,131	0.18%
2018/08/24	0.2	21.20	0	0.00	21.30	0.2	1,117	0.02%
2018/08/17	0	20.90	0	0.00	21.00	0	1,190	0.00%
2018/08/16	1	20.80	0	0.00	20.80	1	1,174	0.09%
2018/08/13	0.2	20.80	0	0.00	20.85	0.2	1,204	0.01%
2018/08/07	0	0.00	20	21.55	21.60	-20	1,227	-1.63%
2018/08/03	5	21.35	0	0.00	21.45	5	1,280	0.39%
2018/07/26	3	21.60	0	0.00	21.75	3	1,304	0.23%
2018/07/20	0	0.00	15	21.58	21.55	-15	1,309	-1.15%
2018/07/17	0	0.00	2	21.40	21.35	-2	1,313	-0.15%
2018/07/11	30	21.23	0	0.00	20.85	30	1,422	2.11%
2018/07/09	0	0.00	1	21.00	20.75	-1	1,420	-0.07%
2018/07/05	1	20.45	0	0.00	20.25	1	1,458	0.07%
2018/06/29	0	0.00	3	20.95	21.00	-3	2,173	-0.14%
2018/06/27	0	0.00	1	20.80	20.70	-1	2,499	-0.04%
2018/06/26	1	20.45	0	0.00	20.65	1	2,626	0.04%
2018/06/20	0	0.00	10	20.70	20.75	-10	2,617	-0.38%
2018/06/15	2	20.90	0	0.00	20.85	2	2,608	0.08%
2018/06/14	15	21.43	3	21.30	21.20	12	2,592	0.46%
2018/06/11	0	0.00	2	20.85	20.80	-2	2,497	-0.08%
2018/06/05	0	0.00	1	21.15	21.00	-1	2,482	-0.04%
2018/05/31	2	20.85	0	0.00	20.90	2	2,469	0.08%
2018/05/30	2	20.90	0	0.00	20.75	2	2,468	0.08%
2018/05/25	0	0.00	2	21.30	21.05	-2	2,449	-0.08%
2018/05/14	2	20.88	0	0.00	20.95	2	2,424	0.08%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/05/10	2	20.80	2	20.90	20.90	0	2,389	0.00%
2018/05/08	1	20.60	1	20.75	20.95	0	2,394	0.00%
2018/05/03	3	20.85	0	0.00	20.90	3	2,417	0.12%
2018/05/02	5	21.00	0	0.00	21.00	5	2,425	0.21%
2018/04/30	10	21.45	0	0.00	21.45	10	2,411	0.41%
2018/04/27	5	21.28	10	21.20	21.30	-5	2,413	-0.21%
2018/04/25	0	0.00	4	21.58	21.55	-4	2,426	-0.16%
2018/04/24	1	21.50	5	21.46	21.65	-4	2,429	-0.16%
2018/04/23	3	21.90	0	0.00	22.25	3	2,459	0.12%
2018/04/20	13	22.50	2	22.45	22.40	11	2,436	0.45%
2018/04/19	4	22.34	0	0.00	22.25	4	2,363	0.17%
2018/04/17	2	21.93	0	0.00	21.85	2	2,361	0.08%
2018/04/13	1	22.35	1	22.25	22.40	0	2,328	0.00%
2018/04/12	1	22.55	1	22.80	22.85	0	2,309	0.00%
2018/04/11	4	23.04	5.5	22.94	23.30	-1.5	2,292	-0.07%
2018/04/10	15.4	23.21	6	23.23	22.80	9.4	2,251	0.42%
2018/04/09	12	24.36	5	24.07	24.40	7	2,110	0.33%
2018/04/03	0	0.00	8	22.43	22.70	-8	1,772	-0.45%
2018/04/02	3	22.00	2	22.43	21.90	1	1,670	0.06%
2018/03/31	2	21.85	22	22.01	22.00	-20	1,676	-1.19%
2018/03/30	23	22.58	14	22.36	22.00	9	1,650	0.55%
2018/03/29	0	0.00	19	21.74	21.60	-19	1,451	-1.31%
2018/03/28	3	20.70	1	20.80	20.65	2	1,417	0.14%
2018/03/27	1	20.45	0	0.00	20.65	1	1,464	0.07%
2018/03/23	1	20.15	0	0.00	20.25	1	1,804	0.06%
2018/03/20	5	20.70	0	0.00	20.75	5	1,897	0.26%
2018/03/19	0	0.00	5	21.00	20.95	-5	1,919	-0.26%
2018/03/16	0	0.00	1	20.65	20.80	-1	1,965	-0.05%
2018/03/15	1	20.50	0	0.00	20.50	1	1,972	0.05%
2018/03/13	5	20.50	5	20.55	20.45	0	2,030	0.00%
2018/03/08	1	20.10	1	20.15	20.10	0	2,079	0.00%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/12	2	19.93	0	0.00	19.95	2	2,850	0.07%
2018/02/09	4	19.96	0	0.00	20.05	4	2,838	0.14%
2018/02/07	0.1	20.05	1	20.35	20.05	-0.9	2,834	-0.03%
2018/02/06	9	19.99	0	0.00	19.80	9	2,837	0.32%
2018/02/02	0	0.00	5	21.10	21.10	-5	2,820	-0.18%
2018/01/31	3	20.97	0	0.00	21.10	3	2,960	0.10%
2018/01/30	3	21.35	0	0.00	21.10	3	2,999	0.10%
2018/01/26	5	21.65	0	0.00	21.65	5	2,992	0.17%
2018/01/25	1	21.55	0	0.00	21.55	1	2,995	0.03%
2018/01/24	1	21.65	0	0.00	21.65	1	2,999	0.03%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/18	1	22.15	0	0.00	22.10	1	3,056	0.03%
2018/01/17	0	0.00	1	22.45	22.40	-1	3,080	-0.03%
2018/01/16	3	21.95	0	0.00	22.05	3	3,072	0.10%
2018/01/12	0	0.00	2	21.90	21.95	-2	3,197	-0.06%
2018/01/11	0	0.00	1	21.65	21.75	-1	3,218	-0.03%
2018/01/10	1	21.80	1	22.25	21.90	0	3,220	0.00%
2018/01/08	1	22.25	0	0.00	22.20	1	3,341	0.03%
2018/01/04	0	0.00	43	22.40	22.40	-43	3,402	-1.26%
2018/01/03	0	0.00	30	22.45	22.45	-30	3,390	-0.88%
2018/01/02	0	0.00	15	22.40	22.60	-15	3,400	-0.44%