中興電 (1513)-第一金-台中券商分點個股進出

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
150.0
漲跌
--
漲幅
0.00%
成交量
2,366張
產業
上市電機機械類股
1307人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中興電 (1513)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/12/17	0	0.00	2	151.50	150.00	-2	5,079	-0.04%
2024/12/16	1.2	151.33	0	0.00	150.00	1.2	5,264	0.02%
2024/12/13	3	154.50	3	153.33	153.00	0	5,236	0.00%
2024/12/12	0	156.50	0	0.00	156.00	0	5,252	0.00%
2024/12/11	0	157.75	0	0.00	157.00	0	5,331	0.00%
2024/12/10	0	158.50	0	0.00	158.00	0	5,369	0.00%
2024/12/09	0.2	160.00	0	0.00	159.50	0.2	5,473	0.00%
2024/12/06	4.2	162.03	1	163.00	161.50	3.2	5,486	0.06%
2024/12/05	0.3	156.98	0	0.00	155.50	0.3	5,409	0.01%
2024/12/04	0.1	158.50	0	0.00	157.50	0.1	5,459	0.00%
2024/12/03	1.1	160.97	0	0.00	160.50	1.1	5,586	0.02%
2024/11/29	1	157.00	0	0.00	158.00	1	5,778	0.02%
2024/11/28	0	157.53	2.1	156.26	157.50	-2.1	5,831	-0.04%
2024/11/27	0	160.50	0	0.00	161.00	0	5,836	0.00%
2024/11/25	0.3	165.00	2	164.75	165.50	-1.7	5,959	-0.03%
2024/11/22	0	0.00	1	161.50	161.50	-1	5,999	-0.02%
2024/11/21	2	157.76	0	0.00	159.00	2	6,142	0.03%
2024/11/20	2	156.26	0	0.00	156.50	2	6,517	0.03%
2024/11/19	0	159.50	0	0.00	159.50	0	6,847	0.00%
2024/11/18	0.1	156.81	0	0.00	155.50	0.1	7,065	0.00%
2024/11/14	3	162.33	2	163.00	160.50	1	7,416	0.01%
2024/11/13	1.1	164.03	0	0.00	163.00	1.1	7,680	0.01%
2024/11/12	1	168.00	1	167.50	167.00	0	8,027	0.00%
2024/11/11	1	170.50	4.1	170.00	170.50	-3.1	8,850	-0.04%
2024/11/08	3	168.33	1	167.00	167.00	2	9,445	0.02%
2024/11/07	4	168.74	4	166.76	169.50	0	9,706	0.00%
2024/11/06	0	163.50	0	0.00	164.00	0	9,761	0.00%
2024/11/05	0.1	164.05	3	164.33	165.00	-2.9	10,014	-0.03%
2024/11/04	0	159.75	0	0.00	160.50	0	10,480	0.00%
2024/11/01	0	158.67	0.1	159.50	160.50	0	10,655	0.00%
2024/10/30	0	0.00	1	158.99	159.50	-1	10,882	-0.01%
2024/10/29	0.1	156.70	2	156.25	156.50	-1.9	10,986	-0.02%
2024/10/28	1.1	158.56	2	158.75	159.50	-0.9	11,086	-0.01%
2024/10/24	7.2	159.81	1	163.50	160.00	6.2	11,752	0.05%
2024/10/23	1	167.50	12	166.13	165.00	-11	11,812	-0.09%
2024/10/22	1	162.01	0	0.00	162.00	1	11,974	0.01%
2024/10/21	10	164.00	1	165.00	165.00	9	12,356	0.07%
2024/10/18	1.1	162.71	0	0.00	163.00	1.1	12,606	0.01%
2024/10/15	3.1	164.16	0	0.00	162.50	3.1	13,814	0.02%
2024/10/14	0	0.00	2	164.51	165.00	-2	14,456	-0.01%
2024/10/11	0	163.00	3	162.83	162.50	-3	15,369	-0.02%
2024/10/09	3	166.00	1	163.50	163.00	2	16,523	0.01%
2024/10/08	0	164.75	0	0.00	164.50	0	17,844	0.00%
2024/10/07	1	168.99	1	164.00	168.50	0	18,359	0.00%
2024/10/04	6.1	165.49	4.1	168.13	162.50	2	18,757	0.01%
2024/10/01	6	170.92	4	172.63	169.50	2	19,597	0.01%
2024/09/30	17	175.65	14	174.54	172.50	3	20,405	0.01%
2024/09/27	0	0.00	2	175.76	176.00	-2	20,281	-0.01%
2024/09/26	2	177.25	4	177.00	174.00	-2	20,231	-0.01%
2024/09/25	1	174.50	1	174.50	175.00	0	20,197	0.00%
2024/09/24	0	0.00	6	175.00	173.00	-6	20,275	-0.03%
2024/09/23	9	175.00	7	175.14	175.00	2	20,313	0.01%
2024/09/20	3.6	170.78	2	171.25	171.00	1.6	20,248	0.01%
2024/09/19	2	170.50	7	168.93	169.50	-5	20,278	-0.02%
2024/09/18	8	170.06	4	168.75	167.50	4	20,296	0.02%
2024/09/16	2	163.00	2	164.50	164.00	0	20,252	0.00%
2024/09/13	1	163.50	0.3	164.50	164.50	0.7	20,637	0.00%
2024/09/12	0	0.00	2	160.50	163.50	-2	20,837	-0.01%
2024/09/10	7.1	155.09	0	0.00	154.00	7.1	21,636	0.03%
2024/09/09	0	0.00	2.3	158.57	160.00	-2.3	22,632	-0.01%
2024/09/06	1.3	158.62	5	160.00	159.50	-3.7	22,929	-0.02%
2024/09/05	1.1	162.13	2	158.00	157.50	-0.9	23,021	0.00%
2024/09/04	4.7	160.26	1	155.00	160.50	3.7	23,499	0.02%
2024/09/03	0.1	169.16	0	0.00	168.00	0.1	24,119	0.00%
2024/09/02	6	175.83	6	175.17	172.00	0	24,081	0.00%
2024/08/30	1.3	172.23	4	172.00	171.00	-2.7	23,992	-0.01%
2024/08/29	2.3	172.87	0	0.00	172.50	2.3	24,019	0.01%
2024/08/28	3	174.33	0	0.00	174.50	3	23,987	0.01%
2024/08/27	6	174.25	1	176.00	176.50	5	23,995	0.02%
2024/08/26	2	174.50	4	174.63	173.00	-2	24,000	-0.01%
2024/08/23	3	174.50	6	175.00	175.50	-3	23,987	-0.01%
2024/08/22	6	177.67	5	177.70	176.00	1	23,956	0.00%
2024/08/21	19	181.47	10	179.20	179.00	9	23,754	0.04%
2024/08/20	3	177.00	4	178.50	177.00	-1	23,619	0.00%
2024/08/19	6.1	177.16	2	177.00	176.50	4.1	23,579	0.02%
2024/08/16	5	176.80	6	178.00	176.00	-1	23,570	0.00%
2024/08/15	5.3	175.68	4	176.50	173.00	1.3	23,320	0.01%
2024/08/14	8.1	171.98	7	173.14	175.50	1.1	23,088	0.00%
2024/08/13	7.4	167.73	4	167.75	170.50	3.4	22,716	0.01%
2024/08/12	13.2	180.82	6	181.42	181.50	7.2	21,976	0.03%
2024/08/09	24	176.88	28	176.50	177.50	-4	21,484	-0.02%
2024/08/08	2	161.73	4	162.25	161.50	-2	21,417	-0.01%
2024/08/07	3.1	165.34	1	165.50	167.50	2.1	21,701	0.01%
2024/08/06	8.1	156.61	13	148.50	155.00	-4.9	21,589	-0.02%
2024/08/05	6.1	162.66	6.8	163.13	161.50	-0.7	21,263	0.00%
2024/08/02	2.1	180.82	0	0.00	179.00	2.1	21,467	0.01%
2024/08/01	1	189.50	1	189.00	189.00	0	21,444	0.00%
2024/07/31	2	189.75	0	190.50	189.00	2	21,565	0.01%
2024/07/30	2.1	193.59	0.1	195.86	192.00	2	21,828	0.01%
2024/07/29	8.2	200.94	5.1	198.52	194.00	3.1	21,764	0.01%
2024/07/26	3	211.00	3	210.67	212.50	0	21,627	0.00%
2024/07/23	12	214.46	13.1	213.66	216.00	-1.1	21,762	-0.01%
2024/07/22	15.1	218.39	14	215.71	209.50	1.1	21,758	0.01%
2024/07/19	2.1	221.57	3.1	222.55	220.50	-1	21,583	0.00%
2024/07/18	3	222.00	3.3	226.59	223.50	-0.3	21,899	0.00%
2024/07/17	5	225.91	12	224.25	223.50	-7	22,248	-0.03%
2024/07/16	15.4	233.34	18	237.25	228.50	-2.6	22,648	-0.01%
2024/07/15	23.1	234.29	19.2	233.26	235.50	3.9	23,360	0.02%
2024/07/12	24	233.39	23.2	233.27	231.50	0.9	24,145	0.00%
2024/07/11	25	231.88	68.2	230.89	228.00	-43.2	24,460	-0.18%
2024/07/10	60	226.45	36.7	215.67	228.00	23.3	24,532	0.10%
2024/07/09	26	207.38	42.6	206.10	207.50	-16.6	25,265	-0.07%
2024/07/08	19.2	202.89	9	205.83	202.50	10.2	26,692	0.04%
2024/07/05	18	201.44	42	203.81	203.00	-24	27,870	-0.09%
2024/07/04	84	200.82	54.1	197.89	201.00	30	27,879	0.11%
2024/07/03	1	187.00	1	187.00	187.00	0	28,130	0.00%
2024/07/02	3	186.83	0	0.00	186.50	3	28,709	0.01%
2024/07/01	17.4	189.34	7	188.93	185.50	10.4	28,762	0.04%
2024/06/28	1	187.00	2	187.50	188.00	-1	28,849	0.00%
2024/06/27	1	188.93	1.3	186.50	186.00	-0.3	29,075	0.00%
2024/06/26	0.1	187.13	6	189.08	186.50	-5.9	29,393	-0.02%
2024/06/25	6	187.48	0.1	185.12	188.50	5.9	29,799	0.02%
2024/06/24	4	184.75	13	184.50	184.00	-9	30,593	-0.03%
2024/06/21	17	188.32	11	189.14	188.00	6	32,013	0.02%
2024/06/20	22	190.41	4	190.87	188.00	18	32,751	0.05%
2024/06/19	21	187.60	12.1	188.88	188.00	9	32,990	0.03%
2024/06/18	12.1	188.64	6.3	187.31	188.00	5.8	33,687	0.02%
2024/06/17	41.1	190.05	50	191.42	184.00	-8.9	33,939	-0.03%
2024/06/14	60.6	189.34	45.2	189.48	191.00	15.4	34,423	0.04%
2024/06/13	4	181.25	17	178.38	180.50	-13	34,610	-0.04%
2024/06/12	0.2	177.21	2	176.00	175.50	-1.8	35,245	-0.01%
2024/06/11	36.1	180.57	48	178.86	177.50	-12	36,293	-0.03%
2024/06/07	78.1	178.13	47	178.24	182.00	31.1	37,591	0.08%
2024/06/06	1	165.50	1	165.00	166.00	0	38,042	0.00%
2024/06/05	0	166.00	0	0.00	165.00	0	38,289	0.00%
2024/06/04	0.1	168.00	2	166.00	167.50	-2	39,067	0.00%
2024/06/03	1	166.50	1	165.50	166.50	0	39,590	0.00%
2024/05/31	1.1	165.05	0	0.00	164.00	1.1	40,289	0.00%
2024/05/30	1	167.50	0	0.00	167.00	1	41,361	0.00%
2024/05/29	4.1	168.52	4.5	169.78	168.50	-0.4	42,364	0.00%
2024/05/28	3	169.33	1.1	170.82	168.50	1.9	43,941	0.00%
2024/05/27	1	169.50	10	169.00	168.50	-9	45,219	-0.02%
2024/05/24	0	159.17	2	164.00	163.50	-2	46,682	0.00%
2024/05/23	1.1	162.54	7.4	162.07	162.00	-6.3	48,301	-0.01%
2024/05/22	11.2	166.80	0	0.00	165.00	11.2	49,386	0.02%
2024/05/21	1	169.49	3	168.50	167.50	-2	49,850	0.00%
2024/05/20	0.1	171.00	10.1	169.51	169.50	-9.9	50,543	-0.02%
2024/05/17	1	168.00	0	0.00	170.50	1	50,957	0.00%
2024/05/16	3	169.78	4	170.13	169.00	-1	51,868	0.00%
2024/05/15	1.1	168.59	3	169.50	168.00	-1.9	52,426	0.00%
2024/05/14	21.2	168.05	23	168.33	167.00	-1.8	52,511	0.00%
2024/05/13	15.4	168.85	12.2	169.35	167.50	3.2	52,430	0.01%
2024/05/10	0	0.00	11	178.95	178.00	-11	52,537	-0.02%
2024/05/09	2.1	179.76	0	0.00	179.50	2.1	52,796	0.00%
2024/05/08	25	184.98	15.1	185.43	184.00	9.9	52,697	0.02%
2024/05/07	4.1	178.45	2	178.00	180.00	2.1	52,419	0.00%
2024/05/06	1.1	175.18	3	176.18	177.50	-1.9	52,282	0.00%
2024/05/03	45.2	181.87	54	179.82	178.50	-8.9	52,072	-0.02%
2024/05/02	51.1	183.98	43	182.08	181.50	8.1	51,753	0.02%
2024/04/30	12.1	183.41	24	183.44	184.00	-11.9	51,643	-0.02%
2024/04/29	4.2	186.40	5	186.30	186.00	-0.8	51,533	0.00%
2024/04/26	26.1	193.31	24.2	192.33	188.50	1.9	51,334	0.00%
2024/04/25	12.1	190.68	12	192.58	191.00	0.1	51,103	0.00%
2024/04/24	28.2	192.80	29	193.86	194.50	-0.8	50,876	0.00%
2024/04/23	18.1	189.31	18.1	190.30	188.50	0	50,409	0.00%
2024/04/22	40.2	195.48	35.4	187.29	185.00	4.8	49,867	0.01%
2024/04/19	61.1	198.54	49.1	194.70	197.50	12	49,722	0.02%
2024/04/18	74	208.79	148	204.59	203.50	-74	48,651	-0.15%	大賣/
2024/04/17	150.1	206.63	95.2	204.85	209.50	54.9	47,241	0.12%	大買/
2024/04/16	51.3	195.14	62.2	190.79	190.50	-10.9	46,063	-0.02%
2024/04/15	59.6	210.36	55.8	204.80	203.00	3.9	45,031	0.01%
2024/04/12	148.6	201.76	172.1	202.17	212.00	-23.6	43,106	-0.05%	大買/大賣/
2024/04/11	151.3	193.12	109.4	191.55	193.00	41.9	41,192	0.10%	大買/大賣/
2024/04/10	33.2	185.35	35	186.99	183.00	-1.9	39,715	0.00%
2024/04/09	50	184.82	32	184.80	185.00	18	38,905	0.05%
2024/04/08	60	182.22	52	181.04	182.00	8	37,888	0.02%
2024/04/03	1	178.50	1	178.00	178.50	0	37,537	0.00%
2024/04/02	8	178.88	6	179.58	178.50	2	37,896	0.01%
2024/04/01	7.1	179.57	11	179.32	177.50	-3.9	37,647	-0.01%
2024/03/29	8.1	177.25	9	177.94	179.50	-0.9	37,363	0.00%
2024/03/28	11.1	179.00	12	178.50	177.00	-0.9	37,041	0.00%
2024/03/27	19.6	182.14	38.3	181.85	176.00	-18.7	36,624	-0.05%
2024/03/26	66.5	191.75	62	190.31	187.00	4.4	35,782	0.01%
2024/03/25	42	186.15	125.1	182.85	185.00	-83	34,312	-0.24%	大賣/
2024/03/22	24	182.96	181	181.19	177.50	-157	33,672	-0.47%	大賣/鉅額交易
2024/03/21	14	183.14	18.2	182.30	181.50	-4.2	33,132	-0.01%
2024/03/20	9	178.22	5.1	177.00	177.00	3.9	32,525	0.01%
2024/03/19	188.2	181.11	119.1	181.76	180.00	69.1	32,176	0.21%	大買/大賣/
2024/03/18	52.2	178.78	56.1	178.78	178.50	-3.9	31,332	-0.01%
2024/03/15	36.1	171.34	27.3	171.45	169.50	8.8	30,161	0.03%
2024/03/14	14	172.03	24	173.04	173.00	-10	29,428	-0.03%
2024/03/13	253.1	177.46	37.3	175.60	173.50	215.7	28,573	0.76%	大買/鉅額交易
2024/03/12	73.2	172.13	78	172.09	170.00	-4.8	27,673	-0.02%
2024/03/11	6	164.17	2	165.00	164.50	4	27,174	0.01%
2024/03/08	10.6	162.64	32.5	163.88	161.50	-21.9	27,954	-0.08%
2024/03/07	8.8	170.72	21.5	171.63	171.00	-12.6	27,655	-0.05%
2024/03/06	31	173.02	24.3	172.74	174.00	6.7	27,315	0.02%
2024/03/05	51	172.59	47	172.28	169.00	4	26,916	0.01%
2024/03/04	17.3	168.70	24.4	169.54	167.00	-7.1	26,085	-0.03%
2024/03/01	34.4	173.46	31.7	173.39	171.00	2.7	25,637	0.01%
2024/02/29	57.1	164.91	76.1	168.16	171.00	-19	25,071	-0.08%
2024/02/27	51.1	156.79	54.1	156.58	155.50	-3	24,554	-0.01%
2024/02/26	76.4	153.23	90.5	153.58	153.00	-14.1	23,116	-0.06%
2024/02/23	43	143.08	33.3	140.88	143.00	9.7	21,278	0.05%
2024/02/22	10	133.25	40	133.88	133.50	-30	20,025	-0.15%
2024/02/21	60	133.49	39.6	133.33	132.50	20.4	19,435	0.10%
2024/02/20	1.1	125.63	9	130.83	128.00	-7.9	18,717	-0.04%
2024/02/19	15.1	133.16	63	131.02	129.50	-47.9	18,222	-0.26%
2024/02/16	48	128.32	8	126.94	129.00	40	17,327	0.23%
2024/02/15	2	120.25	0	0.00	120.50	2	16,675	0.01%
2024/02/05	19.2	125.29	0.1	123.00	122.50	19.1	16,458	0.12%
2024/02/02	7.3	127.04	7	126.93	124.50	0.3	16,382	0.00%
2024/02/01	2.1	124.36	3.3	123.57	126.00	-1.2	15,842	-0.01%
2024/01/31	0	120.00	0	0.00	119.50	0	15,471	0.00%
2024/01/30	10	119.00	0	0.00	118.50	10	15,427	0.06%
2024/01/29	0	0.00	0	120.00	120.50	0	15,401	0.00%
2024/01/26	0	118.50	7	118.86	119.00	-7	15,358	-0.05%
2024/01/24	2	120.25	0	0.00	119.50	2	15,377	0.01%
2024/01/23	0.5	120.00	1.7	120.22	120.50	-1.2	15,353	-0.01%
2024/01/22	0	0.00	2	118.00	118.50	-2	15,229	-0.01%
2024/01/19	0	0.00	1	116.50	115.50	-1	15,158	-0.01%
2024/01/18	0	115.50	0	0.00	115.50	0	15,123	0.00%
2024/01/17	3.1	116.17	10	115.75	115.00	-6.9	15,100	-0.05%
2024/01/16	2.1	120.21	0	0.00	118.50	2.1	15,014	0.01%
2024/01/15	6	123.66	1	125.00	121.50	5	14,985	0.03%
2024/01/12	1.1	120.98	1.5	120.17	120.50	-0.4	14,450	0.00%
2024/01/10	2	119.25	1	119.50	119.50	1	14,256	0.01%
2024/01/09	0	0.00	21.3	119.95	120.00	-21.3	14,231	-0.15%
2024/01/08	0.4	119.38	0.4	120.00	118.00	0	14,041	0.00%
2024/01/05	0	118.50	0	0.00	119.50	0	13,983	0.00%
2024/01/04	12	117.54	5.1	119.08	118.50	6.9	13,953	0.05%
2024/01/03	24.3	119.09	5	119.00	120.00	19.3	13,844	0.14%
2024/01/02	1.2	117.67	22	118.95	119.00	-20.8	13,740	-0.15%
2023/12/29	14.5	116.07	3	115.50	116.50	11.5	13,628	0.08%
2023/12/28	15.4	119.38	8	119.63	119.00	7.4	13,402	0.05%
2023/12/26	1	117.00	1	116.00	116.50	0	13,137	0.00%
2023/12/25	6	118.09	2	118.25	117.50	4	13,135	0.03%
2023/12/22	0	117.50	1	116.50	116.00	-1	13,138	-0.01%
2023/12/21	2.3	115.35	0	0.00	115.00	2.3	13,158	0.02%
2023/12/20	3	117.00	2	117.50	117.50	1	13,256	0.01%
2023/12/19	2	116.75	2	117.50	117.00	0	13,432	0.00%
2023/12/18	0.1	122.32	2.1	120.14	120.50	-2	13,267	-0.01%
2023/12/15	7.3	120.86	1	120.50	122.00	6.3	13,270	0.05%
2023/12/14	0	0.00	5	124.50	125.00	-5	12,954	-0.04%
2023/12/13	7	125.36	12	125.92	124.50	-5	12,770	-0.04%
2023/12/12	1	125.00	0	0.00	125.00	1	12,593	0.01%
2023/12/11	1	125.98	5	125.00	126.00	-4	12,486	-0.03%
2023/12/08	5	126.60	6	126.25	126.00	-1	12,323	-0.01%
2023/12/07	54.5	130.41	49	130.67	126.50	5.5	12,095	0.05%
2023/12/06	22.4	129.71	1	127.00	126.50	21.4	11,279	0.19%
2023/12/05	59.3	128.45	39	128.53	129.50	20.3	10,637	0.19%
2023/12/04	16	124.69	18	125.00	126.50	-2	9,665	-0.02%
2023/12/01	7.1	121.50	12	120.83	120.50	-4.9	9,186	-0.05%
2023/11/30	7	121.64	4	122.63	121.50	3	8,955	0.03%
2023/11/29	4.1	121.87	4.3	122.63	121.00	-0.2	8,700	0.00%
2023/11/28	8.3	122.19	14.9	122.02	124.00	-6.6	8,670	-0.08%
2023/11/27	15.3	121.42	70.2	121.41	119.00	-54.9	8,074	-0.68%
2023/11/24	49	115.66	22.5	113.37	117.00	26.5	7,031	0.38%
2023/11/21	4	102.50	0	0.00	102.50	4	6,262	0.06%
2023/11/20	6	102.50	2	102.50	102.50	4	6,700	0.06%
2023/11/17	0	0.00	2	104.00	104.00	-2	6,811	-0.03%
2023/11/16	1	103.50	0	0.00	103.00	1	7,063	0.01%
2023/11/15	0	0.00	8.1	103.06	103.50	-8.1	7,245	-0.11%
2023/11/13	0	0.00	0.1	102.00	101.00	-0.1	7,712	0.00%
2023/11/10	0	0.00	1.1	102.47	102.50	-1.1	7,809	-0.01%
2023/11/08	1	100.50	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	3	102.00	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	0.1	101.50	100.50	-0.1	8,595	0.00%
2023/11/03	0	0.00	0.1	97.93	98.30	-0.1	8,862	0.00%
2023/11/02	2.1	96.12	0.1	96.55	96.50	2	9,014	0.02%
2023/11/01	1	93.50	0.1	94.60	94.50	1	9,171	0.01%
2023/10/31	1.1	94.27	0	0.00	93.20	1.1	9,418	0.01%
2023/10/30	5	97.80	0	0.00	97.60	5	9,597	0.05%
2023/10/26	0.1	101.00	1	100.00	100.00	-0.9	10,689	-0.01%
2023/10/25	0	0.00	0.1	102.00	102.00	-0.1	10,942	0.00%
2023/10/24	0	0.00	0	100.86	100.00	0	11,195	0.00%
2023/10/23	1	99.90	1	100.00	99.90	0	11,515	0.00%
2023/10/20	3	96.17	0	0.00	96.20	3	12,125	0.02%
2023/10/19	9	98.10	5	98.00	98.10	4	12,985	0.03%
2023/10/17	2.1	100.52	0	0.00	100.00	2.1	15,255	0.01%
2023/10/16	0	0.00	0.5	102.50	102.50	-0.5	15,299	0.00%
2023/10/13	1	103.50	0	0.00	102.50	1	15,899	0.01%
2023/10/12	1	106.00	0	105.50	106.00	1	16,830	0.01%
2023/10/11	0	0.00	1	105.50	105.00	-1	17,571	-0.01%
2023/10/05	2.1	109.43	2	108.50	108.00	0.1	18,353	0.00%
2023/10/04	1	107.50	1	106.00	106.00	0	18,485	0.00%
2023/10/03	1	109.00	2	108.75	107.50	-1	18,637	-0.01%
2023/10/02	4.1	108.50	2	108.50	109.00	2.1	18,658	0.01%
2023/09/28	2	106.75	0	0.00	107.50	2	18,760	0.01%
2023/09/26	5	107.00	2.1	106.52	106.50	2.9	19,279	0.02%
2023/09/25	2	106.50	0	106.50	106.50	2	19,535	0.01%
2023/09/22	1	104.00	2	102.00	102.00	-1	19,807	-0.01%
2023/09/21	4.1	98.63	1	98.70	98.70	3.1	19,786	0.02%
2023/09/20	1.1	100.01	0	0.00	100.50	1.1	20,212	0.01%
2023/09/19	0	101.50	0.1	103.00	101.00	-0.1	21,159	0.00%
2023/09/18	0	102.50	0	102.50	101.50	0	21,570	0.00%
2023/09/15	1	103.00	0.2	103.00	103.50	0.8	21,917	0.00%
2023/09/14	2.1	104.02	0.1	104.50	104.00	2.1	22,855	0.01%
2023/09/13	0	103.00	1	102.00	103.00	-1	24,493	0.00%
2023/09/11	1	104.50	1	106.00	103.50	0	25,422	0.00%
2023/09/08	1	107.50	0	0.00	107.00	1	25,417	0.00%
2023/09/07	1	109.00	0	0.00	108.50	1	25,460	0.00%
2023/09/06	0	111.00	0	0.00	110.50	0	25,598	0.00%
2023/09/05	0	111.08	0	0.00	110.50	0	25,749	0.00%
2023/09/04	1	111.00	3	111.00	110.50	-2	26,296	-0.01%
2023/09/01	3	111.67	0	0.00	111.50	3	26,383	0.01%
2023/08/30	1	112.50	0	0.00	112.50	1	26,707	0.00%
2023/08/29	0	0.00	2.2	113.50	113.50	-2.2	27,595	-0.01%
2023/08/28	0	0.00	1	114.50	112.00	-1	27,759	0.00%
2023/08/25	2	115.25	12	113.79	113.50	-10	28,023	-0.04%
2023/08/24	2	115.50	5	115.40	115.00	-3	28,049	-0.01%
2023/08/23	0	110.00	0	0.00	110.00	0	27,866	0.00%
2023/08/22	2	110.50	2	111.00	110.00	0	28,028	0.00%
2023/08/21	1.1	114.86	2	114.25	113.50	-0.9	28,267	0.00%
2023/08/18	12	113.54	2	114.25	113.00	10	28,524	0.04%
2023/08/17	2	109.25	0	0.00	110.00	2	29,040	0.01%
2023/08/16	1	108.00	1	108.50	110.50	0	30,136	0.00%
2023/08/14	0.1	108.54	6	108.00	108.50	-5.9	30,904	-0.02%
2023/08/11	0	0.00	1	116.50	114.50	-1	30,741	0.00%
2023/08/10	8	115.44	9	113.56	114.00	-1	30,744	0.00%
2023/08/09	6	117.83	6	116.50	116.00	0	30,557	0.00%
2023/08/08	4	115.75	2	115.50	115.00	2	30,456	0.01%
2023/08/07	1	115.50	0	0.00	116.50	1	30,508	0.00%
2023/08/04	5	114.60	5.1	114.59	116.00	-0.1	30,557	0.00%
2023/08/02	2.1	111.58	2.1	111.82	110.50	0	30,912	0.00%
2023/08/01	7.2	115.27	5	114.00	114.00	2.2	31,242	0.01%
2023/07/31	4.2	118.22	8.3	116.58	117.00	-4	31,031	-0.01%
2023/07/28	1.7	112.71	2	112.00	112.50	-0.3	30,730	0.00%
2023/07/27	7	110.71	57	109.81	110.50	-50	30,849	-0.16%
2023/07/26	2	108.51	54	108.96	108.00	-52	31,164	-0.17%
2023/07/25	16.1	110.08	5	111.30	111.50	11.1	30,943	0.04%
2023/07/24	14.4	107.75	524.1	112.15	106.00	-509.7	30,413	-1.68%	大賣/鉅額交易
2023/07/21	659.6	109.44	114.1	110.65	112.50	545.5	29,560	1.85%	大買/大賣/鉅額交易
2023/07/20	44.1	110.50	0	0.00	110.50	44.1	27,579	0.16%
2023/07/19	6.2	122.50	1	122.50	122.50	5.2	27,680	0.02%
2023/07/18	18.1	136.82	15.4	137.74	136.00	2.7	27,923	0.01%
2023/07/17	84.5	143.42	112.1	142.98	141.00	-27.6	27,568	-0.10%	大賣/
2023/07/14	61.1	136.93	48	137.09	137.50	13.1	26,769	0.05%
2023/07/13	16.1	133.76	14	135.14	134.00	2.1	26,358	0.01%
2023/07/12	60	136.83	28.2	136.93	135.00	31.8	26,624	0.12%
2023/07/11	3	133.00	4	132.50	132.50	-1	26,629	0.00%
2023/07/10	1.1	132.87	1	132.50	131.50	0.1	27,644	0.00%
2023/07/07	4	129.13	2	129.75	129.50	2	29,020	0.01%
2023/07/06	4	130.88	6	131.67	131.00	-2	30,136	-0.01%
2023/07/05	6	132.83	21	132.45	130.50	-15	30,694	-0.05%
2023/07/04	12.2	137.17	11.1	137.58	134.50	1.2	30,911	0.00%
2023/07/03	4	137.88	15	139.20	138.00	-11	30,585	-0.04%
2023/06/30	35.8	134.68	21	135.05	137.00	14.8	30,420	0.05%
2023/06/29	6	130.50	5	130.90	132.00	1	30,058	0.00%
2023/06/28	16	130.16	6.1	128.91	129.00	9.9	29,950	0.03%
2023/06/27	12.3	134.38	18	135.28	132.00	-5.7	29,588	-0.02%
2023/06/26	3.5	134.21	11	133.86	133.50	-7.5	28,728	-0.03%
2023/06/21	11	131.50	7.4	131.76	132.50	3.6	28,415	0.01%
2023/06/20	32	134.27	25	134.04	132.00	7	28,198	0.02%
2023/06/19	60	130.35	42	129.88	128.50	18	27,496	0.07%
2023/06/16	8.4	123.36	16.1	125.05	128.00	-7.7	26,242	-0.03%
2023/06/15	2	112.75	11	115.19	116.50	-9	25,876	-0.03%
2023/06/14	6.1	112.42	1	113.00	112.50	5.1	25,834	0.02%
2023/06/13	2	112.26	2	112.75	113.00	0	26,087	0.00%
2023/06/12	3	112.00	5.2	112.00	112.00	-2.2	26,193	-0.01%
2023/06/09	4.1	115.01	5	114.60	114.50	-1	26,243	0.00%
2023/06/08	13	117.31	6	117.75	115.50	7	26,403	0.03%
2023/06/07	0	0.00	4	114.50	115.50	-4	26,307	-0.02%
2023/06/06	6.1	114.33	2	113.50	113.50	4.1	26,795	0.02%
2023/06/05	1.2	117.17	2.5	118.60	115.00	-1.3	27,143	0.00%
2023/06/02	16	118.56	20.1	117.50	117.00	-4.1	27,268	-0.02%
2023/06/01	9.1	114.45	39	114.55	113.50	-29.9	26,580	-0.11%
2023/05/31	29	114.79	14	114.29	114.50	15	26,685	0.06%
2023/05/30	6.1	112.00	7	114.07	112.00	-1	26,711	0.00%
2023/05/29	17	114.21	6	113.67	113.50	11	26,795	0.04%
2023/05/26	17.1	111.97	13	112.35	112.00	4.1	26,934	0.02%
2023/05/25	4	114.99	26	114.85	112.50	-22	27,119	-0.08%
2023/05/24	12.1	111.42	12.1	111.71	112.50	0	27,238	0.00%
2023/05/23	32.2	115.50	42.1	116.81	114.00	-9.9	27,844	-0.04%
2023/05/22	92.1	117.52	60.2	116.70	117.00	31.9	27,613	0.12%
2023/05/19	10	110.20	17	110.35	109.00	-7	27,075	-0.03%
2023/05/18	11	108.77	14.2	108.77	108.00	-3.2	27,176	-0.01%
2023/05/17	2.2	105.59	4	107.00	105.00	-1.8	28,152	-0.01%
2023/05/16	1	105.50	0	0.00	105.00	1	28,366	0.00%
2023/05/15	1	105.50	7	105.64	104.50	-6	28,463	-0.02%
2023/05/12	3	103.18	6.1	102.49	104.50	-3.1	28,779	-0.01%
2023/05/11	3	103.18	6.1	102.49	101.00	-3.1	29,244	-0.01%
2023/05/10	5	104.60	4	105.00	106.00	1	29,307	0.00%
2023/05/09	15.1	106.19	19	106.97	103.50	-3.9	29,207	-0.01%
2023/05/08	48.2	110.50	47.4	110.60	110.50	0.8	28,694	0.00%
2023/05/05	2	107.75	29	108.79	108.00	-27	28,409	-0.10%
2023/05/04	38	108.18	46	107.88	109.50	-8	28,632	-0.03%
2023/05/03	8.2	106.29	18	106.44	105.50	-9.8	28,745	-0.03%
2023/05/02	47	107.80	32	106.75	108.00	15	29,213	0.05%
2023/04/28	6	102.08	1	101.00	101.50	5	29,050	0.02%
2023/04/27	6	100.73	4	101.63	101.00	2	29,303	0.01%
2023/04/26	4	102.00	1	103.00	103.00	3	29,210	0.01%
2023/04/25	25.5	102.38	9.1	104.93	102.50	16.5	29,185	0.06%
2023/04/24	20	105.10	14	105.14	105.00	6	29,020	0.02%
2023/04/21	5.1	103.39	25	102.64	102.50	-19.9	29,141	-0.07%
2023/04/20	23	108.98	35	108.96	105.50	-12	29,050	-0.04%
2023/04/19	32.5	108.28	6	108.50	108.00	26.5	29,152	0.09%
2023/04/18	14	108.89	26	109.27	109.00	-12	29,337	-0.04%
2023/04/17	30.2	109.30	24.2	109.25	109.00	6	29,711	0.02%
2023/04/14	32.4	105.83	2	105.50	105.50	30.4	30,650	0.10%
2023/04/13	29.3	110.88	20.1	110.76	108.00	9.2	31,030	0.03%
2023/04/12	27	113.57	40	113.38	115.00	-13	29,982	-0.04%
2023/04/11	38.1	107.20	47.3	105.99	108.00	-9.2	28,569	-0.03%
2023/04/10	11.3	100.47	25.1	99.76	101.50	-13.9	27,451	-0.05%
2023/04/07	14.1	98.09	23	97.73	96.80	-9	27,042	-0.03%
2023/04/06	0	0.00	5	95.16	95.70	-5	26,696	-0.02%
2023/03/31	1	94.53	2	94.50	94.60	-1	26,774	0.00%
2023/03/30	1	95.50	8	95.23	96.00	-7	26,767	-0.03%
2023/03/29	1.1	95.44	5	94.92	94.70	-3.9	26,888	-0.01%
2023/03/28	1.1	95.09	1	94.40	94.80	0.1	27,207	0.00%
2023/03/27	2.1	94.65	7.1	94.83	94.50	-5.1	27,414	-0.02%
2023/03/24	2	95.86	4.2	96.10	95.90	-2.2	27,702	-0.01%
2023/03/23	9	96.59	5.2	95.98	95.90	3.9	28,349	0.01%
2023/03/22	9.3	98.38	3.1	98.58	97.00	6.2	28,665	0.02%
2023/03/21	14.1	99.42	22	99.68	98.50	-7.9	28,670	-0.03%
2023/03/20	23.4	98.52	13.2	98.59	98.80	10.2	28,472	0.04%
2023/03/17	76.7	94.74	4	94.15	94.90	72.7	28,219	0.26%
2023/03/16	4.3	92.90	8.2	92.45	93.20	-3.9	28,177	-0.01%
2023/03/15	8.1	95.83	4	96.40	95.00	4.1	28,284	0.01%
2023/03/14	43	95.75	24	96.30	94.70	19	29,368	0.06%
2023/03/13	102.1	95.51	105	95.58	95.50	-2.9	29,706	-0.01%	大買/大賣/
2023/03/10	15.2	97.09	8.1	98.04	96.90	7.1	30,663	0.02%
2023/03/09	20.2	98.35	17.5	99.74	100.50	2.7	30,515	0.01%
2023/03/08	114.2	100.50	146	100.18	100.50	-31.8	30,102	-0.11%	大買/大賣/
2023/03/07	57	99.16	9	99.67	98.50	48	29,772	0.16%
2023/03/06	30.1	97.00	61	96.33	97.00	-31	29,510	-0.10%
2023/03/03	23	96.12	27	96.86	94.60	-4	29,941	-0.01%
2023/03/02	24	96.13	26	97.07	96.10	-2	29,813	-0.01%
2023/03/01	66	96.44	63	95.52	96.50	3	29,532	0.01%
2023/02/24	43	95.28	43	97.10	94.90	0	29,498	0.00%
2023/02/23	22.3	95.70	27	96.31	95.70	-4.8	29,418	-0.02%
2023/02/22	68.2	94.60	71	95.69	94.20	-2.9	29,235	-0.01%
2023/02/21	133	96.22	134	95.27	96.40	-1	29,050	0.00%	大買/大賣/
2023/02/20	125.4	91.09	124	91.37	92.10	1.4	28,150	0.00%	大買/大賣/
2023/02/17	28	88.78	33	89.37	90.70	-5	27,666	-0.02%
2023/02/16	35.1	87.67	31.1	88.29	87.80	4	27,018	0.01%
2023/02/15	158.1	86.39	156.3	87.32	86.50	1.7	26,505	0.01%	大買/大賣/
2023/02/14	65.1	84.10	67	84.26	84.10	-1.9	25,066	-0.01%
2023/02/13	15	81.08	17	81.72	83.00	-2	24,737	-0.01%
2023/02/10	14.1	82.89	10.1	82.62	81.90	4	24,572	0.02%
2023/02/09	68.1	82.01	124	82.08	82.00	-56	24,140	-0.23%	大賣/
2023/02/08	6.1	80.19	3	79.93	79.20	3.1	23,532	0.01%
2023/02/07	6	79.38	2.1	79.25	79.20	4	23,300	0.02%
2023/02/06	10	78.69	0	0.00	78.40	10	23,265	0.04%
2023/02/03	1.1	78.60	0.5	78.50	78.10	0.6	23,280	0.00%
2023/02/02	30	81.87	18	80.61	79.80	12	23,012	0.05%
2023/02/01	4.1	81.23	8.3	80.23	80.20	-4.2	22,598	-0.02%
2023/01/31	32.1	79.28	33	78.96	81.00	-1	22,175	0.00%
2023/01/30	10.1	74.50	15	74.69	75.50	-4.9	21,424	-0.02%
2023/01/17	12.1	73.18	9	73.23	73.10	3	21,062	0.01%
2023/01/16	1.1	71.16	0	0.00	71.60	1.1	20,731	0.01%
2023/01/13	0.1	71.10	9	70.64	70.60	-9	20,671	-0.04%
2023/01/12	1	71.50	24	71.61	71.20	-23	20,626	-0.11%
2023/01/11	3	73.20	7	72.56	72.00	-4	20,520	-0.02%
2023/01/10	6	72.47	16.2	72.56	72.40	-10.2	20,260	-0.05%
2023/01/09	11.3	72.89	5.2	73.12	73.20	6.1	20,082	0.03%
2023/01/06	4.3	71.50	10	71.57	72.70	-5.8	19,803	-0.03%
2023/01/05	14.2	72.77	14.6	72.46	71.90	-0.5	19,569	0.00%
2023/01/04	33.1	74.66	39.3	74.80	74.00	-6.2	18,947	-0.03%
2023/01/03	18.2	71.10	11.4	72.30	72.10	6.9	17,477	0.04%
2022/12/30	1.1	67.68	6	67.83	67.20	-5	16,587	-0.03%
2022/12/29	2.1	66.29	0	0.00	67.00	2.1	16,476	0.01%
2022/12/28	0.1	67.10	2	67.60	67.00	-1.9	16,418	-0.01%
2022/12/27	4.1	67.82	5	67.36	67.40	-1	16,377	-0.01%
2022/12/26	4.1	66.50	6.3	66.64	66.50	-2.2	16,059	-0.01%
2022/12/23	4	66.30	5	65.98	66.00	-1	16,020	-0.01%
2022/12/22	1	66.70	3	65.77	65.90	-2	15,969	-0.01%
2022/12/21	0	0.00	2	65.70	65.50	-2	15,986	-0.01%
2022/12/20	4	65.50	5	65.04	64.00	-1	15,893	-0.01%
2022/12/19	10	66.26	10	66.13	66.00	0	15,688	0.00%
2022/12/16	13	67.84	12	68.07	68.30	1	15,539	0.01%
2022/12/15	18	67.78	27	68.00	68.50	-9	15,149	-0.06%
2022/12/14	15	65.67	19	66.04	66.50	-4	14,477	-0.03%
2022/12/13	17	65.30	8	63.86	63.60	9	14,285	0.06%
2022/12/12	9	64.69	6	64.33	64.00	3	14,425	0.02%
2022/12/09	10	63.94	0	0.00	63.70	10	14,465	0.07%
2022/12/08	10	62.97	5	63.24	63.10	5	14,355	0.03%
2022/12/07	9	63.97	23	63.36	62.80	-14	14,172	-0.10%
2022/12/06	19	65.46	44	67.02	64.50	-25	13,764	-0.18%
2022/12/05	37.2	65.57	29	65.49	64.80	8.2	12,633	0.06%
2022/12/02	68.3	64.45	74	64.27	65.20	-5.7	12,341	-0.05%
2022/12/01	13	60.17	11	59.52	59.30	2	11,167	0.02%
2022/11/30	6	58.07	12.2	58.35	58.90	-6.2	11,006	-0.06%
2022/11/29	11.1	58.06	1	58.20	57.90	10.1	10,836	0.09%
2022/11/28	10.1	57.40	12	57.47	58.50	-1.9	10,752	-0.02%
2022/11/25	25.3	58.05	9	58.10	57.20	16.3	10,536	0.15%
2022/11/24	1	55.60	6.2	55.69	55.80	-5.2	10,090	-0.05%
2022/11/23	3.2	54.94	3	54.93	54.60	0.2	10,199	0.00%
2022/11/22	4	55.63	0	0.00	55.10	4	10,247	0.04%
2022/11/21	7	55.86	8	55.80	55.70	-1	10,152	-0.01%
2022/11/18	8.3	54.63	2	54.60	54.20	6.3	10,005	0.06%
2022/11/17	9	54.54	7	53.90	55.40	2	9,856	0.02%
2022/11/16	7	52.17	2	52.30	52.20	5	9,646	0.05%
2022/11/15	6.1	53.23	2	53.10	53.20	4.1	9,931	0.04%
2022/11/14	1.1	52.15	0	0.00	52.50	1.1	10,096	0.01%
2022/11/11	3	51.83	6	51.83	51.70	-3	10,244	-0.03%
2022/11/10	1	51.60	0	0.00	51.80	1	10,364	0.01%
2022/11/09	1	53.00	0	0.00	53.10	1	10,932	0.01%
2022/11/08	2	53.85	2	54.10	52.90	0	11,144	0.00%
2022/11/07	2	53.10	1	53.20	53.50	1	11,328	0.01%
2022/11/04	3	53.03	2	53.00	53.00	1	11,785	0.01%
2022/11/03	0	0.00	1	52.50	52.80	-1	12,344	-0.01%
2022/11/02	2	51.90	2	52.80	52.20	0	12,540	0.00%
2022/11/01	10	52.11	4	52.40	52.40	6	12,539	0.05%
2022/10/31	0.1	49.60	0	0.00	49.40	0.1	12,488	0.00%
2022/10/28	2	49.30	3	50.10	49.05	-1	12,647	-0.01%
2022/10/27	0.1	50.50	3	50.40	50.70	-3	12,840	-0.02%
2022/10/26	2	50.20	0	0.00	50.00	2	13,071	0.02%
2022/10/25	1	51.30	0	0.00	51.10	1	13,337	0.01%
2022/10/21	2	52.40	0	0.00	52.10	2	14,806	0.01%
2022/10/20	3.1	52.87	0	0.00	52.80	3.1	14,905	0.02%
2022/10/18	0.1	54.50	0	0.00	54.40	0.1	15,164	0.00%
2022/10/17	2	54.30	2	54.10	54.50	0	15,381	0.00%
2022/10/13	3	53.40	2	53.20	53.20	1	15,544	0.01%
2022/10/12	1	55.40	0	0.00	56.10	1	15,480	0.01%
2022/10/11	1	56.40	0	0.00	56.40	1	15,523	0.01%
2022/10/07	3.2	57.50	1	57.10	57.10	2.2	15,900	0.01%
2022/10/05	4	57.48	0	0.00	57.00	4	16,339	0.02%
2022/10/04	0	0.00	6	57.98	57.20	-6	16,400	-0.04%
2022/10/03	9	57.18	2	56.20	56.20	7	16,561	0.04%
2022/09/30	0	0.00	1	56.00	56.90	-1	16,874	-0.01%
2022/09/29	2	57.20	6	57.07	57.00	-4	17,211	-0.02%
2022/09/28	3	58.87	2	58.20	57.60	1	17,426	0.01%
2022/09/27	1	61.20	3	60.27	60.90	-2	17,803	-0.01%
2022/09/26	11	61.07	3	62.10	60.60	8	18,300	0.04%
2022/09/23	5	64.18	0	0.00	63.80	5	19,012	0.03%
2022/09/22	1	66.20	3	66.00	66.60	-2	19,281	-0.01%
2022/09/21	5	65.58	22	66.24	65.40	-17	19,677	-0.09%
2022/09/20	26	66.13	11	65.65	66.30	15	20,980	0.07%
2022/09/19	23	66.23	22	65.71	64.20	1	21,765	0.00%
2022/09/16	5	64.96	3	66.90	64.50	2	21,976	0.01%
2022/09/15	2	66.70	2	66.20	66.00	0	21,874	0.00%
2022/09/14	1	65.90	0.2	66.00	65.80	0.8	21,968	0.00%
2022/09/13	0	0.00	0.1	66.90	66.10	-0.1	21,968	0.00%
2022/09/12	3	65.97	1	66.20	66.00	2	21,911	0.01%
2022/09/08	41.2	66.42	48	66.20	66.90	-6.8	21,750	-0.03%
2022/09/07	3	63.80	7	64.39	63.80	-4	21,449	-0.02%
2022/09/06	4	63.98	5	63.10	63.50	-1	21,508	0.00%
2022/09/05	2	65.30	6	65.17	65.20	-4	21,382	-0.02%
2022/09/02	2	64.80	1	65.78	64.80	1	21,343	0.00%
2022/09/01	0	0.00	3	66.40	65.80	-3	21,248	-0.01%
2022/08/31	7	66.46	6	66.78	66.20	1	21,323	0.00%
2022/08/30	16	65.91	13	66.26	66.30	3	21,126	0.01%
2022/08/29	6	64.67	8	63.83	64.40	-2	20,859	-0.01%
2022/08/26	2	64.75	14.2	64.68	64.20	-12.2	20,704	-0.06%
2022/08/25	17	65.13	4	64.80	65.00	13	20,571	0.06%
2022/08/24	2	65.40	1.2	65.65	65.40	0.8	20,454	0.00%
2022/08/23	0	0.00	4	65.38	65.80	-4	20,401	-0.02%
2022/08/22	18.1	65.60	40	65.23	65.00	-21.9	20,372	-0.11%
2022/08/19	9	63.98	3	64.10	63.70	6	19,978	0.03%
2022/08/18	5	61.66	14	63.10	64.00	-9	19,698	-0.05%
2022/08/17	6.1	61.85	7	61.93	62.00	-1	19,495	0.00%
2022/08/16	19	63.57	15	64.42	62.10	4	19,317	0.02%
2022/08/15	5	64.20	7.4	64.24	64.70	-2.4	18,711	-0.01%
2022/08/12	2	62.30	3	62.60	63.10	-1	18,500	-0.01%
2022/08/11	41	62.07	47.2	62.62	62.90	-6.2	18,272	-0.03%
2022/08/10	24	61.24	31.3	61.08	61.50	-7.3	17,823	-0.04%
2022/08/09	0.1	59.20	2	58.75	58.40	-1.9	17,220	-0.01%
2022/08/08	1	58.00	4	58.33	58.30	-3	17,080	-0.02%
2022/08/05	1	57.80	2	57.70	57.70	-1	17,148	-0.01%
2022/08/04	8.2	57.14	2	56.95	57.30	6.2	17,228	0.04%
2022/08/03	2	58.80	4	57.33	57.70	-2	17,106	-0.01%
2022/08/02	32	58.77	29	58.62	58.90	3	16,927	0.02%
2022/08/01	16.1	58.59	17.2	58.80	59.10	-1.1	16,851	-0.01%
2022/07/29	25	57.52	28.5	57.77	58.20	-3.5	16,566	-0.02%
2022/07/28	22	56.70	28	56.60	56.70	-6	15,807	-0.04%
2022/07/27	6	54.00	12	54.13	54.40	-6	15,127	-0.04%
2022/07/26	0	0.00	1	53.90	53.40	-1	15,289	-0.01%
2022/07/25	7	53.03	1	54.00	52.90	6	15,443	0.04%
2022/07/22	5	54.78	14	54.56	54.80	-9	15,678	-0.06%
2022/07/21	8	53.06	7	53.43	53.90	1	15,833	0.01%
2022/07/20	3	54.10	3	54.90	54.10	0	16,130	0.00%
2022/07/19	5	54.76	4.2	55.07	54.60	0.8	16,269	0.00%
2022/07/18	4	54.45	2	54.55	54.60	2	16,315	0.01%
2022/07/15	12	54.57	4	54.25	54.00	8	16,492	0.05%
2022/07/14	1	55.30	3	55.47	56.40	-2	16,753	-0.01%
2022/07/13	8	55.55	6	55.70	54.80	2	17,209	0.01%
2022/07/12	6	54.92	14	54.49	54.10	-8	17,341	-0.05%
2022/07/11	7	55.01	5	54.94	55.00	2	18,146	0.01%
2022/07/08	14.1	54.89	5	54.96	54.20	9.1	18,223	0.05%
2022/07/07	13	55.29	16	55.00	55.50	-3	17,929	-0.02%
2022/07/06	9	54.70	11	54.21	54.10	-2	17,590	-0.01%
2022/07/05	31	55.41	26	55.97	54.70	5	17,415	0.03%
2022/07/04	18	55.71	21	55.46	55.60	-3	16,970	-0.02%
2022/07/01	29.1	56.25	20.5	55.87	55.50	8.6	16,541	0.05%
2022/06/30	9.5	54.91	28.7	55.45	55.10	-19.2	15,706	-0.12%
2022/06/29	21.7	54.76	21	54.92	54.40	0.7	15,419	0.00%
2022/06/28	52	56.09	40	55.34	55.00	12	15,986	0.08%
2022/06/27	25	54.70	66.1	53.80	54.90	-41.1	14,665	-0.28%
2022/06/24	93	52.85	37	52.92	53.80	56	13,696	0.41%
2022/06/23	3	49.13	4	49.25	48.95	-1	13,228	-0.01%
2022/06/22	2	49.00	18	49.15	49.05	-16	13,237	-0.12%
2022/06/21	8	47.76	1	48.45	48.55	7	13,481	0.05%
2022/06/20	8	47.91	1	48.60	46.90	7	13,750	0.05%
2022/06/17	2	47.00	2	48.00	47.95	0	14,125	0.00%
2022/06/16	0	0.00	1	48.85	47.65	-1	14,939	-0.01%
2022/06/15	14	48.99	6	50.22	48.05	8	15,203	0.05%
2022/06/14	0	0.00	1	49.25	49.30	-1	15,377	-0.01%
2022/06/13	1	50.10	0	0.00	49.95	1	16,195	0.01%
2022/06/10	3	50.70	0	0.00	51.30	3	16,713	0.02%
2022/06/08	0	50.10	0	0.00	49.80	0	17,165	0.00%
2022/06/02	1	50.20	1	50.20	50.20	0	17,196	0.00%
2022/06/01	0	0.00	4	50.45	50.80	-4	17,172	-0.02%
2022/05/31	1	51.00	1	51.00	51.50	0	17,112	0.00%
2022/05/30	1	51.90	1	50.90	51.90	0	17,036	0.00%
2022/05/27	2	49.40	0	0.00	49.80	2	16,810	0.01%
2022/05/26	1	49.95	1	49.40	49.40	0	16,750	0.00%
2022/05/20	5	49.75	8	49.51	48.95	-3	16,469	-0.02%
2022/05/19	1	49.00	1	48.35	49.00	0	16,405	0.00%
2022/05/18	0.5	49.80	0	0.00	49.45	0.5	16,350	0.00%
2022/05/16	5	49.60	8	49.39	49.45	-3	16,202	-0.02%
2022/05/13	4	48.79	1	48.70	48.75	3	16,067	0.02%
2022/05/12	0	0.00	2	47.55	46.35	-2	15,880	-0.01%
2022/05/11	3	48.93	2	48.85	48.05	1	15,656	0.01%
2022/05/10	2	49.55	20	49.81	49.50	-18	15,557	-0.12%
2022/05/09	5	50.19	11	50.44	50.00	-6	15,465	-0.04%
2022/05/05	1	52.90	8	52.70	52.40	-7	15,171	-0.05%
2022/05/04	0	0.00	1	52.30	52.60	-1	15,094	-0.01%
2022/05/03	29	52.29	30	52.51	52.50	-1	14,998	-0.01%
2022/04/29	32	55.13	8	55.15	54.40	24	14,716	0.16%
2022/04/28	15	57.23	7	56.51	55.60	8	14,435	0.06%
2022/04/27	12	56.87	28	56.49	57.00	-16	13,926	-0.11%
2022/04/26	25	56.92	21	56.55	56.40	4	13,487	0.03%
2022/04/25	14	54.25	27	54.91	54.10	-13	12,923	-0.10%
2022/04/22	44	56.43	2	56.50	56.50	42	12,677	0.33%
2022/04/21	8	56.48	4	56.75	56.30	4	12,534	0.03%
2022/04/20	10	57.71	13	57.36	57.60	-3	12,214	-0.02%
2022/04/19	20	57.04	7	57.50	57.30	13	11,523	0.11%
2022/04/18	3	55.63	20	55.00	55.30	-17	10,878	-0.16%
2022/04/15	32	55.87	19	55.59	55.60	13	10,439	0.12%
2022/04/14	5	54.28	20	54.94	55.50	-15	9,471	-0.16%
2022/04/13	5	53.20	5	52.90	52.90	0	9,118	0.00%
2022/04/12	0	0.00	5	52.70	52.80	-5	9,096	-0.05%
2022/04/11	15	53.57	19	53.55	53.60	-4	8,999	-0.04%
2022/04/08	6	52.45	6	52.90	52.90	0	8,831	0.00%
2022/04/07	18	52.24	13	52.31	51.60	5	8,700	0.06%
2022/04/06	6	53.53	2	53.90	53.90	4	8,537	0.05%
2022/04/01	7	53.93	5	53.90	54.00	2	8,419	0.02%
2022/03/31	53	56.34	54	55.42	54.70	-1	8,231	-0.01%
2022/03/30	4	53.70	1	53.90	54.30	3	7,199	0.04%
2022/03/29	1	54.20	1	54.00	54.00	0	7,173	0.00%
2022/03/28	5	53.60	6.1	54.18	54.70	-1.1	7,042	-0.02%
2022/03/25	10	53.80	21	53.60	53.80	-11	6,846	-0.16%
2022/03/24	36	54.74	28	54.85	53.70	8	6,702	0.12%
2022/03/23	19	54.29	23	54.11	54.70	-4	6,272	-0.06%
2022/03/22	26	53.58	23	54.00	54.90	3	5,971	0.05%
2022/03/21	13	53.83	6	53.82	54.10	7	5,535	0.13%
2022/03/18	7	50.17	3	50.20	50.80	4	4,688	0.09%
2022/03/17	12	51.45	8	50.80	51.10	4	4,392	0.09%
2022/03/16	12	52.58	57	50.62	51.90	-45	4,011	-1.12%
2022/03/15	6	49.96	13.2	49.60	49.10	-7.2	3,156	-0.23%
2022/03/14	62	49.71	5	49.83	50.10	57	2,651	2.15%
2022/03/11	1	44.85	1	45.50	45.55	0	2,123	0.00%
2022/03/10	0	0.00	0.1	44.25	44.45	-0.1	1,991	0.00%
2022/03/07	2	43.70	0	0.00	42.75	2	1,903	0.11%
2022/03/04	1	43.80	0	0.00	43.75	1	1,915	0.05%
2022/02/22	1	42.60	0	0.00	42.70	1	2,081	0.05%
2022/02/17	0	0.00	2	43.40	43.20	-2	2,319	-0.09%
2022/02/07	1	42.80	1	42.80	42.90	0	2,678	0.00%
2022/01/25	2	41.53	0	0.00	41.25	2	2,745	0.07%
2022/01/24	0.1	42.20	2	41.25	41.85	-1.9	2,822	-0.07%
2022/01/21	2	42.65	0	0.00	42.30	2	2,841	0.07%
2022/01/17	1	43.30	6	43.35	43.45	-5	3,308	-0.15%
2022/01/14	0	0.00	1	43.80	43.50	-1	3,482	-0.03%
2022/01/06	1	45.20	0	0.00	45.20	1	4,178	0.02%
2022/01/05	3	45.60	1	45.75	45.35	2	4,189	0.05%
2022/01/04	0	45.10	0	0.00	45.10	0	4,176	0.00%
2021/12/30	1	45.35	0	0.00	45.25	1	4,244	0.02%
2021/12/29	6	45.10	8	45.40	45.35	-2	4,370	-0.05%
2021/12/24	2	44.90	0	0.00	44.90	2	4,811	0.04%
2021/12/23	1	44.70	0.1	44.60	44.80	0.9	5,005	0.02%
2021/12/17	0	43.35	0	0.00	43.05	0	5,268	0.00%
2021/12/16	1	43.60	0	0.00	43.05	1	5,253	0.02%
2021/12/08	0	0.00	2	44.35	44.30	-2	5,196	-0.04%
2021/12/06	0	0.00	4	44.51	45.35	-4	5,120	-0.08%
2021/12/03	4	44.95	0	0.00	44.95	4	5,122	0.08%
2021/12/02	1	45.00	6	44.92	44.80	-5	5,147	-0.10%
2021/12/01	0	0.00	1	45.30	45.15	-1	5,170	-0.02%
2021/11/30	1	44.83	0	0.00	44.85	1	5,205	0.02%
2021/11/25	0	0.00	1	45.60	45.70	-1	5,134	-0.02%
2021/11/23	1	45.80	0	0.00	45.95	1	5,135	0.02%
2021/11/22	0	0.00	0.1	45.59	45.55	-0.1	5,109	0.00%
2021/11/19	2	45.25	4	45.00	45.00	-2	5,067	-0.04%
2021/11/18	6	45.47	2	45.25	45.60	4	5,047	0.08%
2021/11/17	0.5	45.45	0	0.00	45.55	0.5	5,015	0.01%
2021/11/15	0	0.00	1	43.50	43.95	-1	4,853	-0.02%
2021/11/12	1	43.50	4	43.25	43.60	-3	4,821	-0.06%
2021/11/09	0	0.00	9	42.50	42.55	-9	4,734	-0.19%
2021/11/05	0	0.00	1	40.75	41.25	-1	4,663	-0.02%
2021/11/03	4	41.13	0	0.00	41.15	4	4,743	0.08%
2021/11/01	4.1	42.07	1	41.35	42.05	3.1	4,685	0.07%
2021/10/29	1	41.25	4	40.96	41.15	-3	4,661	-0.06%
2021/10/28	1	40.70	0	0.00	41.10	1	4,626	0.02%
2021/10/26	2	39.80	31.2	39.30	39.35	-29.2	4,630	-0.63%
2021/10/25	2	40.80	1	40.05	40.20	1	4,527	0.02%
2021/10/22	1	41.30	1	41.30	41.50	0	4,748	0.00%
2021/10/21	47.6	41.49	1,108.2	41.36	41.30	-1,060.7	4,695	-22.59%	大賣/鉅額交易
2021/10/20	1	46.60	1.2	46.51	45.75	-0.2	4,045	0.00%
2021/10/19	0.1	46.20	0	0.00	46.50	0.1	4,018	0.00%
2021/10/12	0	0.00	1	46.15	46.25	-1	4,124	-0.02%
2021/10/04	3	46.50	0	0.00	46.40	3	4,066	0.07%
2021/10/01	32	49.09	36	48.60	46.50	-4	4,025	-0.10%
2021/09/30	4	48.48	15	49.00	48.75	-11	3,694	-0.30%
2021/09/29	25	48.86	8	48.69	48.70	17	3,488	0.49%
2021/09/28	1	47.00	0	0.00	47.05	1	3,193	0.03%
2021/09/24	0.1	46.25	2	46.60	46.25	-1.9	3,263	-0.06%
2021/09/23	0	0.00	1	46.10	46.10	-1	3,285	-0.03%
2021/09/22	1	45.05	1	45.50	45.60	0	3,337	0.00%
2021/09/17	3	46.12	0	0.00	45.90	3	3,451	0.09%
2021/09/16	10	46.65	10	46.35	46.30	0	3,559	0.00%
2021/09/10	0	0.00	3	45.60	45.55	-3	4,257	-0.07%
2021/09/09	1	44.70	0	0.00	45.10	1	4,336	0.02%
2021/09/08	2	45.15	0	0.00	45.00	2	4,384	0.05%
2021/09/07	1	45.90	1	46.20	46.00	0	4,414	0.00%
2021/09/06	1	48.20	0	0.00	47.85	1	4,409	0.02%
2021/09/02	1	48.65	0	0.00	48.50	1	4,359	0.02%
2021/08/31	0	0.00	2	48.70	49.00	-2	4,429	-0.05%
2021/08/30	0	0.00	2	48.60	48.50	-2	4,467	-0.04%
2021/08/27	1	47.65	0	0.00	47.70	1	4,510	0.02%
2021/08/24	0	0.00	11	47.11	47.35	-11	4,633	-0.24%
2021/08/23	10.2	46.70	0	0.00	46.90	10.2	4,666	0.22%
2021/08/18	0.3	46.65	0	0.00	46.70	0.3	4,801	0.01%
2021/08/17	1	46.30	0.5	46.65	46.15	0.5	4,891	0.01%
2021/08/16	3.5	46.53	4	46.25	46.45	-0.5	4,928	-0.01%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	9	47.58	0	0.00	47.35	9	5,088	0.18%
2021/08/10	3	48.30	0	0.00	48.20	3	5,155	0.06%
2021/08/09	2	49.45	0	0.00	49.20	2	5,268	0.04%
2021/08/06	1	50.20	0	0.00	50.00	1	5,382	0.02%
2021/08/05	1	50.60	1	50.60	50.60	0	5,546	0.00%
2021/08/04	1	51.00	0	0.00	50.90	1	5,830	0.02%
2021/08/02	2	50.00	0	0.00	50.10	2	5,988	0.03%
2021/07/30	1	50.00	6	49.70	50.50	-5	6,044	-0.08%
2021/07/28	5	50.94	31	51.01	50.30	-26	6,125	-0.42%
2021/07/21	1	49.40	4	49.28	49.05	-3	6,317	-0.05%
2021/07/20	2	49.83	0	0.00	49.80	2	6,381	0.03%
2021/07/19	3	50.73	0	0.00	50.80	3	6,457	0.05%
2021/07/15	0	0.00	2	49.85	50.20	-2	6,934	-0.03%
2021/07/14	2	49.35	3	49.15	49.05	-1	7,047	-0.01%
2021/07/13	1	50.70	0	0.00	49.70	1	7,214	0.01%
2021/07/09	1	49.05	2	49.10	49.10	-1	7,525	-0.01%
2021/07/08	2	49.65	0	0.00	49.80	2	7,848	0.03%
2021/07/06	0.1	49.90	0	0.00	49.90	0.1	8,754	0.00%
2021/07/05	33	49.95	0	0.00	50.40	33	9,480	0.35%
2021/07/02	5	49.80	0	0.00	50.00	5	9,650	0.05%
2021/06/29	4	50.65	0	0.00	50.50	4	10,099	0.04%
2021/06/28	0	0.00	4	51.70	51.00	-4	10,209	-0.04%
2021/06/24	5	52.62	0	0.00	52.30	5	10,163	0.05%
2021/06/22	1	50.40	51	53.21	53.00	-50	10,174	-0.49%
2021/06/18	1	50.70	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	1	50.50	51.30	-1	10,040	-0.01%
2021/06/11	1	50.50	2	49.45	50.00	-1	10,559	-0.01%
2021/06/09	1	48.90	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.50	1	50.50	49.40	0	11,737	0.00%
2021/05/25	1	49.00	0	0.00	49.80	1	13,915	0.01%
2021/05/24	50	48.35	0	0.00	48.35	50	14,033	0.36%
2021/05/20	1.5	48.50	0	0.00	47.55	1.5	14,394	0.01%
2021/05/18	2	47.45	0	0.00	47.45	2	14,584	0.01%
2021/05/17	2	45.45	0	0.00	44.65	2	14,712	0.01%
2021/05/14	1	48.75	3	47.77	47.50	-2	14,647	-0.01%
2021/05/13	5	47.39	18	45.46	47.00	-13	14,627	-0.09%
2021/05/12	1	44.30	11	45.81	45.75	-10	14,724	-0.07%
2021/05/11	1	48.50	0	0.00	49.20	1	14,627	0.01%
2021/05/07	0	0.00	1	52.10	52.50	-1	15,779	-0.01%
2021/05/06	2	51.70	0	0.00	51.70	2	15,779	0.01%
2021/05/04	1	49.50	4	48.85	49.35	-3	15,716	-0.02%
2021/05/03	1	52.00	1	52.70	52.00	0	15,725	0.00%
2021/04/28	0	0.00	21	53.57	53.50	-21	15,790	-0.13%
2021/04/27	2	53.80	5	54.18	54.10	-3	15,841	-0.02%
2021/04/26	3	54.40	1	54.50	54.20	2	15,879	0.01%
2021/04/23	0	0.00	2	53.90	53.70	-2	16,025	-0.01%
2021/04/22	15	55.45	3	54.20	54.10	12	16,084	0.07%
2021/04/21	8	57.00	17	56.73	56.30	-9	15,904	-0.06%
2021/04/20	3	55.50	14	55.61	56.00	-11	15,756	-0.07%
2021/04/19	0	0.00	3	56.17	56.30	-3	15,798	-0.02%
2021/04/16	8	55.55	10	55.31	56.10	-2	15,903	-0.01%
2021/04/15	5	53.88	2	54.10	53.70	3	15,762	0.02%
2021/04/14	2	55.20	2	53.25	54.10	0	15,998	0.00%
2021/04/13	6	57.20	401	58.02	55.40	-395	16,006	-2.47%	大賣/鉅額交易
2021/04/12	60	56.73	74	56.96	56.40	-14	15,934	-0.09%
2021/04/09	211	57.17	12	56.51	57.30	199	16,319	1.22%	大買/鉅額交易
2021/04/08	1.5	54.58	2	55.05	54.30	-0.5	16,049	0.00%
2021/04/07	18	54.06	1	54.10	54.40	17	16,015	0.11%
2021/04/06	321	52.65	3	53.47	53.40	318	16,165	1.97%	大買/鉅額交易
2021/04/01	0.2	52.80	1	52.30	52.70	-0.8	16,164	0.00%
2021/03/31	1	54.40	0	0.00	52.80	1	16,177	0.01%
2021/03/30	1	53.00	1	53.50	53.50	0	16,210	0.00%
2021/03/29	0	0.00	9	53.24	53.50	-9	16,443	-0.05%
2021/03/26	2	52.55	9	52.54	52.60	-7	16,622	-0.04%
2021/03/25	0.1	52.40	13	51.82	51.80	-12.9	16,865	-0.08%
2021/03/24	1	53.00	2	53.35	53.20	-1	17,349	-0.01%
2021/03/23	3	53.90	3	54.10	53.90	0	17,498	0.00%
2021/03/22	6	53.38	1	53.60	53.20	5	17,696	0.03%
2021/03/19	0.1	54.30	1	54.20	54.00	-0.9	18,236	0.00%
2021/03/18	1	55.80	5	55.26	55.00	-4	18,672	-0.02%
2021/03/17	3	53.80	0	0.00	53.80	3	19,532	0.02%
2021/03/16	9	55.24	1	54.70	54.70	8	20,212	0.04%
2021/03/15	3	55.43	14	55.28	55.10	-11	20,601	-0.05%
2021/03/12	23	55.03	6	54.93	54.60	17	21,284	0.08%
2021/03/11	6	53.28	17	53.81	53.10	-11	21,124	-0.05%
2021/03/10	1	52.40	3	52.53	52.00	-2	21,286	-0.01%
2021/03/09	5	52.06	2	52.75	51.80	3	21,847	0.01%
2021/03/08	11	52.79	3	52.97	51.90	8	21,986	0.04%
2021/03/05	6	51.65	0	0.00	51.40	6	22,218	0.03%
2021/03/04	9	53.48	29	53.22	52.70	-20	22,943	-0.09%
2021/03/03	27	52.49	18	52.32	53.90	9	23,991	0.04%
2021/03/02	0	0.00	3	50.77	50.20	-3	24,507	-0.01%
2021/02/26	3	49.85	4	50.04	50.10	-1	26,263	0.00%
2021/02/25	0	0.00	2	50.80	50.40	-2	26,622	-0.01%
2021/02/24	1.3	51.12	1	51.50	50.40	0.3	26,877	0.00%
2021/02/23	1	52.00	5	51.52	51.70	-4	27,023	-0.01%
2021/02/22	6	50.82	8.2	50.40	51.40	-2.2	27,601	-0.01%
2021/02/19	0	0.00	4	50.06	50.00	-4	27,761	-0.01%
2021/02/18	4	50.00	5.7	50.01	50.50	-1.7	27,860	-0.01%
2021/02/17	1	48.70	4	49.15	49.30	-3	27,884	-0.01%
2021/02/05	6	47.27	7	47.60	47.55	-1	27,902	0.00%
2021/02/04	8	47.72	10	47.47	47.45	-2	28,067	-0.01%
2021/02/03	10	48.04	15	47.52	47.20	-5	28,193	-0.02%
2021/02/02	2	47.10	0	0.00	46.70	2	28,299	0.01%
2021/02/01	16	46.71	11	46.45	46.75	5	28,457	0.02%
2021/01/29	36	49.15	168	49.41	47.90	-132	28,128	-0.47%	大賣/鉅額交易
2021/01/27	0	0.00	6	47.25	47.70	-6	28,560	-0.02%
2021/01/26	19	47.33	45	47.57	47.15	-26	29,167	-0.09%
2021/01/25	33	48.18	12	48.19	48.10	21	29,673	0.07%
2021/01/22	16	46.62	15	46.29	46.45	1	30,115	0.00%
2021/01/21	0	0.00	15	45.65	45.40	-15	30,797	-0.05%
2021/01/20	4.1	46.39	0	0.00	45.30	4.1	32,476	0.01%
2021/01/19	3.1	47.26	4	47.25	47.55	-0.9	32,656	0.00%
2021/01/18	2	46.33	4	46.68	47.65	-2	33,008	-0.01%
2021/01/15	4	47.16	0	0.00	47.05	4	33,369	0.01%
2021/01/14	1	48.10	0	0.00	48.10	1	33,472	0.00%
2021/01/13	15	48.38	4	48.20	48.20	11	33,635	0.03%
2021/01/12	26	48.62	6	48.90	48.25	20	33,857	0.06%
2021/01/11	21	49.44	4	49.56	49.45	17	34,026	0.05%
2021/01/08	120	48.17	1	48.35	48.20	119	34,121	0.35%	大買/鉅額交易
2021/01/07	13.5	48.36	5	48.01	47.75	8.5	34,457	0.02%
2021/01/06	3	47.30	0	0.00	47.10	3	35,051	0.01%
2021/01/05	11.2	49.18	5	49.30	48.65	6.2	35,154	0.02%
2021/01/04	28.3	49.53	6.2	50.28	49.10	22.1	35,607	0.06%
2020/12/31	9.2	54.21	1	53.60	53.60	8.2	35,064	0.02%
2020/12/30	2	56.05	1	56.20	56.20	1	34,948	0.00%
2020/12/29	9	56.23	17	56.27	55.90	-8	35,653	-0.02%
2020/12/28	9	55.53	10	55.41	55.20	-1	35,848	0.00%
2020/12/25	1	54.30	0	0.00	54.60	1	36,510	0.00%
2020/12/24	4	54.78	1	55.60	54.70	3	36,688	0.01%
2020/12/23	11	55.00	13	54.75	54.30	-2	36,828	-0.01%
2020/12/22	2	54.90	0	0.00	53.10	2	37,382	0.01%
2020/12/21	11.1	55.07	12	55.63	55.50	-0.9	37,567	0.00%
2020/12/18	9	55.07	18	54.83	55.80	-9	38,202	-0.02%
2020/12/17	2	52.60	0	0.00	53.00	2	38,116	0.01%
2020/12/16	1	53.20	13	54.05	54.20	-12	38,160	-0.03%
2020/12/15	3	52.10	3	51.77	51.80	0	38,056	0.00%
2020/12/14	13	54.74	28	56.08	55.60	-15	37,801	-0.04%
2020/12/11	540	57.75	16	56.13	55.80	524	37,521	1.40%	大買/鉅額交易
2020/12/10	44	63.03	34	63.43	61.70	10	36,688	0.03%
2020/12/09	12	61.78	47	62.34	63.30	-35	36,539	-0.10%
2020/12/08	671	59.55	149	61.06	61.50	522	37,342	1.40%	大買/大賣/鉅額交易
2020/12/07	0	0.00	15	57.56	58.20	-15	37,134	-0.04%
2020/12/04	20	57.88	14	57.14	57.30	6	37,103	0.02%
2020/12/03	33	58.66	26	58.39	58.30	7	37,234	0.02%
2020/12/02	5	57.70	10	57.79	57.40	-5	37,364	-0.01%
2020/12/01	6	58.20	31	58.74	58.00	-25	38,275	-0.07%
2020/11/30	68.8	58.15	47	58.21	58.50	21.8	38,300	0.06%
2020/11/27	7	58.12	6	57.87	56.70	1	37,928	0.00%
2020/11/26	24	55.49	71.2	56.07	55.60	-47.2	37,034	-0.13%
2020/11/25	82.6	55.40	78.3	55.39	56.10	4.3	36,177	0.01%
2020/11/24	1.3	51.38	6	51.02	51.00	-4.7	34,519	-0.01%
2020/11/23	1	50.70	5	50.50	50.90	-4	34,095	-0.01%
2020/11/20	17	50.35	13	49.80	49.65	4	33,763	0.01%
2020/11/19	9	51.04	18	50.25	50.30	-9	33,458	-0.03%
2020/11/18	15	48.36	5	48.62	49.75	10	32,719	0.03%
2020/11/17	4	48.35	2	47.10	47.65	2	32,390	0.01%
2020/11/16	2	47.83	0	0.00	47.55	2	32,271	0.01%
2020/11/13	10	47.68	16	48.43	48.55	-6	32,114	-0.02%
2020/11/12	14	47.74	2	47.20	47.20	12	32,031	0.04%
2020/11/11	6	48.30	9	48.37	48.65	-3	32,081	-0.01%
2020/11/10	8	49.23	4	48.49	48.80	4	32,097	0.01%
2020/11/09	22	50.21	35	50.10	49.85	-13	31,720	-0.04%
2020/11/06	9	49.86	11	49.58	50.00	-2	31,373	-0.01%
2020/11/05	14	50.36	7	50.13	50.20	7	31,123	0.02%
2020/11/04	19	49.44	5	49.22	49.00	14	30,304	0.05%
2020/11/03	7	49.65	6	50.15	49.60	1	29,905	0.00%
2020/11/02	6	48.43	16	48.45	49.05	-10	29,259	-0.03%
2020/10/30	49	50.44	30	51.65	48.15	19	28,635	0.07%
2020/10/29	68	51.94	77	52.20	51.90	-9	27,928	-0.03%
2020/10/28	184	52.49	273	51.89	53.00	-89	27,143	-0.33%	大買/大賣/
2020/10/27	12	49.16	15	49.29	48.75	-3	25,399	-0.01%
2020/10/26	7	49.11	13.6	49.49	49.45	-6.6	25,117	-0.03%
2020/10/23	47	47.78	82	48.46	49.00	-35	24,608	-0.14%
2020/10/22	12	47.24	22	46.35	47.00	-10	24,019	-0.04%
2020/10/21	7	46.47	0	0.00	46.10	7	23,783	0.03%
2020/10/20	1	45.80	2	46.70	45.90	-1	23,587	0.00%
2020/10/19	103	47.39	40	47.15	47.25	63	23,359	0.27%	大買/
2020/10/16	3	48.43	49	47.80	47.40	-46	23,270	-0.20%
2020/10/15	99	49.33	58	51.20	49.30	41	22,868	0.18%
2020/10/14	181	51.10	96	51.35	50.70	85	22,361	0.38%	大買/
2020/10/13	33	48.55	63	49.12	49.40	-30	21,443	-0.14%
2020/10/12	114	49.05	42	49.03	49.40	72	20,980	0.34%	大買/
2020/10/08	6	47.03	9	47.07	47.00	-3	20,214	-0.01%
2020/10/07	42	46.63	17	46.54	46.55	25	19,873	0.13%
2020/10/06	23	47.20	25	46.30	46.90	-2	19,520	-0.01%
2020/10/05	35	43.97	37	44.41	45.60	-2	18,668	-0.01%
2020/09/30	17	43.58	189	42.75	42.70	-172	18,081	-0.95%	大賣/鉅額交易
2020/09/29	190	41.75	12	42.27	41.65	178	17,218	1.03%	大買/鉅額交易
2020/09/28	5	42.30	7	42.49	43.10	-2	16,997	-0.01%
2020/09/25	19	44.83	57	45.64	42.65	-38	16,664	-0.23%
2020/09/24	56	45.72	12	45.96	44.75	44	15,808	0.28%
2020/09/23	39	46.80	31	46.71	47.10	8	15,373	0.05%
2020/09/22	3	48.50	8	50.38	48.40	-5	14,434	-0.03%
2020/09/21	13	51.60	15	52.03	51.50	-2	13,840	-0.01%
2020/09/17	111	51.96	110	52.19	51.30	1	13,284	0.01%	大買/大賣/
2020/09/16	7	51.33	5	51.40	51.60	2	12,833	0.02%
2020/09/15	38	51.65	37	51.80	52.00	1	12,553	0.01%
2020/09/14	27	50.41	20	50.66	51.50	7	12,216	0.06%
2020/09/11	49	54.65	31	53.26	52.40	18	11,514	0.16%
2020/09/10	12	51.61	9	53.12	53.40	3	10,049	0.03%
2020/09/09	28	49.47	29	49.75	49.75	-1	9,160	-0.01%
2020/09/08	11	49.54	1	51.00	48.50	10	8,760	0.11%
2020/09/07	42	48.81	44	49.97	51.00	-2	8,130	-0.02%
2020/09/04	63	44.89	61	46.31	46.60	2	7,381	0.03%
2020/09/03	16	43.04	16	43.40	44.30	0	6,205	0.00%
2020/09/01	3	39.73	24	39.10	39.95	-21	5,137	-0.41%
2020/08/31	36	37.39	18	37.50	37.60	18	4,513	0.40%
2020/08/25	1	32.75	0	0.00	32.75	1	3,897	0.03%
2020/08/21	3	33.07	0	0.00	32.75	3	4,006	0.07%
2020/08/19	0	0.00	1	35.00	34.25	-1	3,841	-0.03%
2020/08/18	2	34.20	16	34.56	34.05	-14	3,756	-0.37%
2020/08/17	22	33.50	8	33.40	34.50	14	3,596	0.39%
2020/08/14	1	31.50	0	0.00	31.40	1	3,273	0.03%
2020/08/13	0.5	30.90	0	0.00	31.10	0.5	3,029	0.02%
2020/08/07	0	0.00	1	31.20	30.70	-1	3,199	-0.03%
2020/08/03	2	30.65	1	30.95	30.90	1	3,406	0.03%
2020/07/31	4	30.66	1	30.60	30.60	3	3,347	0.09%
2020/07/29	1	29.55	0	0.00	29.80	1	3,276	0.03%
2020/07/24	0	0.00	10	30.95	30.35	-10	3,252	-0.31%
2020/07/22	10	30.75	3	30.17	30.75	7	3,084	0.23%
2020/07/21	2	29.05	0	0.00	28.90	2	2,817	0.07%
2020/07/13	0	0.00	1	29.05	29.00	-1	2,715	-0.04%
2020/07/10	1	28.85	0	0.00	28.90	1	2,733	0.04%
2020/07/06	0	0.00	1	28.25	28.20	-1	2,648	-0.04%
2020/06/24	2	27.65	1	27.60	27.60	1	2,711	0.04%
2020/06/22	1	27.35	0	0.00	27.55	1	2,750	0.04%
2020/06/12	0	0.00	10	27.35	27.40	-10	2,906	-0.34%
2020/06/05	0	0.00	2	28.73	29.20	-2	3,054	-0.07%
2020/06/01	1	28.65	0	0.00	28.65	1	3,033	0.03%
2020/05/29	0	0.00	7	28.80	28.50	-7	3,015	-0.23%
2020/05/28	17	28.98	5	29.21	29.20	12	2,941	0.41%
2020/05/14	5	27.60	0	0.00	27.50	5	2,833	0.18%
2020/04/27	0	0.00	2	24.25	24.90	-2	3,083	-0.06%
2020/04/21	2	23.95	0	0.00	23.60	2	3,509	0.06%
2020/04/07	0	0.00	1	22.85	23.15	-1	4,070	-0.02%
2020/03/20	0	0.00	1	20.75	20.70	-1	3,963	-0.03%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/02/24	0	0.00	2	26.75	26.75	-2	3,251	-0.06%
2020/02/19	0	0.00	5	27.20	27.50	-5	3,185	-0.16%
2020/02/18	0	0.00	4	27.45	27.40	-4	3,155	-0.13%
2020/02/17	3	27.95	0	0.00	28.05	3	3,170	0.09%
2020/02/14	0	0.00	1	27.45	27.45	-1	3,146	-0.03%
2020/02/13	0	0.00	14	27.88	27.55	-14	3,075	-0.46%
2020/02/12	1	28.05	1	28.00	28.05	0	3,030	0.00%
2020/02/11	5	28.25	23	28.37	28.05	-18	2,997	-0.60%
2020/02/10	20	28.03	0	0.00	28.20	20	2,951	0.68%
2020/02/07	4	28.54	1	28.95	28.40	3	2,903	0.10%
2020/02/06	1	28.45	4	28.69	28.70	-3	2,842	-0.11%
2020/02/05	0	0.00	6	28.05	27.80	-6	2,690	-0.22%
2020/02/04	7	27.26	0	0.00	27.60	7	2,610	0.27%
2020/02/03	2	26.60	1	26.70	26.90	1	2,527	0.04%
2020/01/31	2	27.03	1	27.45	27.05	1	2,446	0.04%
2020/01/30	1	26.75	0	0.00	26.45	1	2,344	0.04%
2020/01/16	7	27.53	7	27.84	27.85	0	2,020	0.00%
2020/01/14	0	0.00	5	26.05	26.05	-5	1,750	-0.29%
2020/01/09	0	0.00	100	26.36	26.45	-100	1,620	-6.17%
2020/01/08	1	25.00	0	0.00	25.15	1	1,500	0.07%
2020/01/07	1	25.30	0	0.00	25.45	1	1,445	0.07%
2019/12/31	1	24.65	0	0.00	24.30	1	1,110	0.09%
2019/12/25	1	22.70	0	0.00	22.70	1	884	0.11%
2019/11/14	1	21.30	0	0.00	21.35	1	623	0.16%
2019/10/18	0	0.00	13	20.60	20.60	-13	560	-2.32%
2019/09/27	13	20.20	0	0.00	20.20	13	591	2.20%
2019/08/29	0	0.00	31	20.15	20.15	-31	695	-4.46%
2019/08/28	1	20.00	0	0.00	20.05	1	692	0.14%
2019/08/26	30	20.85	0	0.00	20.90	30	651	4.61%
2019/07/08	3	21.25	0	0.00	21.15	3	915	0.33%
2019/05/17	0	0.00	1	21.05	21.15	-1	749	-0.13%
2019/05/13	1	21.50	0	0.00	21.25	1	668	0.15%
2019/05/10	0	0.00	4	21.18	21.25	-4	631	-0.63%
2019/04/24	2	20.85	0	0.00	21.00	2	497	0.40%
2019/03/27	0.7	20.60	0	0.00	20.60	0.7	400	0.18%
2019/02/19	0	0.00	1	20.35	20.30	-1	396	-0.25%
2018/12/27	1	19.15	0	0.00	19.05	1	728	0.14%
2018/11/12	0	0.00	1	20.50	20.45	-1	1,048	-0.10%
2018/10/31	0.3	20.25	0	0.00	20.30	0.3	1,076	0.02%
2018/10/12	1	20.40	0	0.00	20.90	1	1,065	0.09%
2018/10/04	10	21.40	16	21.55	21.65	-6	1,037	-0.58%
2018/10/02	0	0.00	5	20.76	20.70	-5	966	-0.52%
2018/08/16	1	20.85	0	0.00	20.80	1	1,174	0.09%
2018/08/13	1	20.70	0	0.00	20.85	1	1,204	0.08%
2018/08/03	1	21.35	0	0.00	21.45	1	1,280	0.08%
2018/08/02	1	21.50	0	0.00	21.40	1	1,290	0.08%
2018/07/31	1	21.60	0	0.00	21.65	1	1,301	0.08%
2018/07/26	1	21.70	2	21.75	21.75	-1	1,304	-0.08%
2018/07/25	1	21.70	0	0.00	21.70	1	1,311	0.08%
2018/07/24	0	0.00	1	21.75	21.60	-1	1,317	-0.08%
2018/07/19	2	21.50	0	0.00	21.45	2	1,311	0.15%
2018/07/18	2	21.50	0	0.00	21.35	2	1,331	0.15%
2018/07/10	0	0.00	1	20.85	20.90	-1	1,395	-0.07%
2018/07/06	1	20.55	0	0.00	20.30	1	1,402	0.07%
2018/06/14	2	21.45	0	0.00	21.20	2	2,592	0.08%
2018/05/02	0	0.00	15	21.15	21.00	-15	2,425	-0.62%
2018/04/30	15	21.52	0	0.00	21.45	15	2,411	0.62%
2018/04/26	2	21.60	0	0.00	21.30	2	2,431	0.08%
2018/04/13	0	0.00	2	22.25	22.40	-2	2,328	-0.09%
2018/04/10	0	0.00	3	23.07	22.80	-3	2,251	-0.13%
2018/04/09	4	24.48	3.6	24.14	24.40	0.4	2,110	0.02%
2018/03/30	6	22.70	15	22.66	22.00	-9	1,650	-0.55%
2018/03/29	11	21.84	1	21.85	21.60	10	1,451	0.69%
2018/02/07	1	20.15	0	0.00	20.05	1	2,834	0.04%
2018/01/30	11	21.47	0	0.00	21.10	11	2,999	0.37%
2018/01/24	1	21.65	0	0.00	21.65	1	2,999	0.03%
2018/01/15	1	21.85	0	0.00	21.95	1	3,154	0.03%
2018/01/08	2	22.33	0	0.00	22.20	2	3,341	0.06%
2018/01/05	0	0.00	2	22.40	22.45	-2	3,405	-0.06%
2018/01/04	10	22.40	1	22.40	22.40	9	3,402	0.26%