中興電 (1513)-元富-新莊券商分點個股進出

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－元富-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/12/16	2	150.50	3	150.50	150.00	-1	5,264	-0.02%
2024/12/13	7.1	153.23	0	0.00	153.00	7.1	5,236	0.14%
2024/12/12	1	157.00	1	156.50	156.00	0	5,252	0.00%
2024/12/11	2	157.25	5	156.50	157.00	-3	5,331	-0.06%
2024/12/10	1	160.00	1	159.50	158.00	0	5,369	0.00%
2024/12/09	2	158.50	1	160.00	159.50	1	5,473	0.02%
2024/12/06	1	161.00	4.1	162.37	161.50	-3.1	5,486	-0.06%
2024/12/05	4	155.88	0	0.00	155.50	4	5,409	0.07%
2024/12/04	1	158.00	11	158.41	157.50	-10	5,459	-0.18%
2024/11/29	1	158.00	0	0.00	158.00	1	5,778	0.02%
2024/11/28	4	156.88	1	158.50	157.50	3	5,831	0.05%
2024/11/27	0	0.00	1	161.50	161.00	-1	5,836	-0.02%
2024/11/26	3	163.83	2	164.50	164.00	1	5,878	0.02%
2024/11/25	0	0.00	5	164.90	165.50	-5	5,959	-0.08%
2024/11/22	0	0.00	0	161.00	161.50	0	5,999	0.00%
2024/11/21	1	157.00	3	158.67	159.00	-2	6,142	-0.03%
2024/11/20	3	157.50	1	156.50	156.50	2	6,517	0.03%
2024/11/19	0.1	158.00	2	159.50	159.50	-2	6,847	-0.03%
2024/11/18	6	156.42	1	155.50	155.50	5	7,065	0.07%
2024/11/15	4	160.25	3	161.67	160.50	1	7,155	0.01%
2024/11/14	3	163.16	0	0.00	160.50	3	7,416	0.04%
2024/11/13	2	165.00	0	0.00	163.00	2	7,680	0.03%
2024/11/12	0	0.00	2	167.00	167.00	-2	8,027	-0.02%
2024/11/11	0	0.00	2.1	170.50	170.50	-2.1	8,850	-0.02%
2024/11/08	4.1	169.98	1	167.00	167.00	3.1	9,445	0.03%
2024/11/07	2	166.75	5	168.00	169.50	-3	9,706	-0.03%
2024/11/06	2	163.75	0	0.00	164.00	2	9,761	0.02%
2024/11/05	0	0.00	14	164.82	165.00	-14	10,014	-0.14%
2024/11/04	1	160.50	0	0.00	160.50	1	10,480	0.01%
2024/10/29	5	156.00	3	157.00	156.50	2	10,986	0.02%
2024/10/28	9.1	159.24	0	0.00	159.50	9.1	11,086	0.08%
2024/10/25	0	0.00	2	160.50	160.50	-2	11,356	-0.02%
2024/10/24	4	160.63	0.1	161.50	160.00	4	11,752	0.03%
2024/10/23	2	165.25	0.1	166.50	165.00	1.9	11,812	0.02%
2024/10/22	0.1	162.50	0.1	162.50	162.00	0	11,974	0.00%
2024/10/21	0	0.00	1	164.99	165.00	-1	12,356	-0.01%
2024/10/18	1	164.50	0.1	164.00	163.00	0.9	12,606	0.01%
2024/10/17	0.1	164.50	0	0.00	164.50	0.1	12,895	0.00%
2024/10/16	1	162.00	1	163.00	163.00	0	13,285	0.00%
2024/10/15	3	163.50	2.1	163.02	162.50	0.9	13,814	0.01%
2024/10/14	1	164.50	0	165.50	165.00	1	14,456	0.01%
2024/10/08	0	165.00	0	0.00	164.50	0	17,844	0.00%
2024/10/07	0	167.14	4	165.88	168.50	-4	18,359	-0.02%
2024/10/04	4.2	162.18	2	163.00	162.50	2.2	18,757	0.01%
2024/10/01	4	170.00	1	169.50	169.50	3	19,597	0.02%
2024/09/30	3	175.98	2	174.50	172.50	1	20,405	0.01%
2024/09/27	0	175.50	4.5	175.89	176.00	-4.5	20,281	-0.02%
2024/09/26	2	177.49	2	180.00	174.00	0	20,231	0.00%
2024/09/25	1	173.99	4.3	173.96	175.00	-3.3	20,197	-0.02%
2024/09/24	3	175.47	5.2	173.00	173.00	-2.1	20,275	-0.01%
2024/09/23	3	175.33	4	174.38	175.00	-1	20,313	-0.01%
2024/09/20	1	172.50	6.1	170.52	171.00	-5.1	20,248	-0.03%
2024/09/19	4	169.25	2	169.00	169.50	2	20,278	0.01%
2024/09/18	1.5	170.33	0.1	169.50	167.50	1.5	20,296	0.01%
2024/09/13	1	162.50	6	164.33	164.50	-5	20,637	-0.02%
2024/09/12	0	0.00	4	159.25	163.50	-4	20,837	-0.02%
2024/09/11	1	153.99	2	154.00	155.50	-1	21,081	0.00%
2024/09/10	4	155.50	2	152.50	154.00	2	21,636	0.01%
2024/09/09	3	157.83	5	158.90	160.00	-2	22,632	-0.01%
2024/09/06	0	159.00	1	158.00	159.50	-1	22,929	0.00%
2024/09/05	2.5	159.02	1	160.46	157.50	1.5	23,021	0.01%
2024/09/04	7.3	159.42	6	161.83	160.50	1.3	23,499	0.01%
2024/09/03	15	168.47	3.1	167.84	168.00	11.9	24,119	0.05%
2024/09/02	2	173.00	0	0.00	172.00	2	24,081	0.01%
2024/08/30	0	172.50	0	0.00	171.00	0	23,992	0.00%
2024/08/29	10	173.00	0	0.00	172.50	10	24,019	0.04%
2024/08/28	2	174.75	1	175.50	174.50	1	23,987	0.00%
2024/08/27	0	0.00	6	176.00	176.50	-6	23,995	-0.03%
2024/08/26	3	174.00	11	174.41	173.00	-8	24,000	-0.03%
2024/08/23	1	173.00	2	175.00	175.50	-1	23,987	0.00%
2024/08/22	8.2	178.71	1.1	177.14	176.00	7.1	23,956	0.03%
2024/08/21	15	179.50	8	180.38	179.00	7	23,754	0.03%
2024/08/20	4	179.98	2	176.75	177.00	2	23,619	0.01%
2024/08/19	2	176.75	8	176.81	176.50	-6	23,579	-0.03%
2024/08/16	20	177.98	16	176.59	176.00	4	23,570	0.02%
2024/08/15	12.1	175.40	7.2	174.32	173.00	4.9	23,320	0.02%
2024/08/14	14.2	171.45	16	171.66	175.50	-1.9	23,088	-0.01%
2024/08/13	15.4	167.22	13.2	169.44	170.50	2.2	22,716	0.01%
2024/08/12	17.6	179.88	8	180.13	181.50	9.6	21,976	0.04%
2024/08/09	0.1	176.00	39	172.82	177.50	-38.9	21,484	-0.18%
2024/08/08	17	162.41	16	161.28	161.50	1	21,417	0.00%
2024/08/07	32.1	166.61	2.1	163.85	167.50	30	21,701	0.14%
2024/08/06	4.1	149.25	5	157.00	155.00	-1	21,589	0.00%
2024/08/05	6.1	162.00	1	162.96	161.50	5.1	21,263	0.02%
2024/08/02	2.1	181.59	2.6	179.58	179.00	-0.5	21,467	0.00%
2024/08/01	9	189.11	9	189.17	189.00	0	21,444	0.00%
2024/07/31	4	190.75	0	0.00	189.00	4	21,565	0.02%
2024/07/30	9	193.44	14	194.64	192.00	-5	21,828	-0.02%
2024/07/29	23.2	201.92	17.1	199.81	194.00	6.1	21,764	0.03%
2024/07/26	4	212.75	6.1	210.05	212.50	-2.1	21,627	-0.01%
2024/07/23	5	214.00	1	215.49	216.00	4	21,762	0.02%
2024/07/22	13	217.50	6.2	215.13	209.50	6.8	21,758	0.03%
2024/07/19	20	223.57	3	222.01	220.50	17	21,583	0.08%
2024/07/18	8.1	223.75	5.1	223.99	223.50	3	21,899	0.01%
2024/07/17	17	227.41	30.1	224.00	223.50	-13	22,248	-0.06%
2024/07/16	33.3	232.08	10.2	231.71	228.50	23.1	22,648	0.10%
2024/07/15	9.2	232.76	19.1	234.77	235.50	-9.8	23,360	-0.04%
2024/07/12	32	232.28	34.1	232.74	231.50	-2.1	24,145	-0.01%
2024/07/11	66.2	231.18	73	225.87	228.00	-6.8	24,460	-0.03%
2024/07/10	39	219.09	35	219.56	228.00	4	24,532	0.02%
2024/07/09	10.4	205.18	84.1	207.01	207.50	-73.7	25,265	-0.29%
2024/07/08	41	205.26	90.2	205.97	202.50	-49.2	26,692	-0.18%
2024/07/05	91.4	202.87	36.5	203.36	203.00	54.9	27,870	0.20%
2024/07/04	56.1	198.19	23.8	196.58	201.00	32.3	27,879	0.12%
2024/07/03	2	187.50	3	188.00	187.00	-1	28,130	0.00%
2024/07/02	0	0.00	1.1	186.55	186.50	-1.1	28,709	0.00%
2024/07/01	5.4	188.30	0	0.00	185.50	5.4	28,762	0.02%
2024/06/27	0.1	186.05	5	187.20	186.00	-4.9	29,075	-0.02%
2024/06/26	3	186.67	1	186.50	186.50	2	29,393	0.01%
2024/06/25	3.1	187.49	5	186.80	188.50	-2	29,799	-0.01%
2024/06/24	25.1	186.24	3	184.00	184.00	22.1	30,593	0.07%
2024/06/21	4	187.75	5	189.40	188.00	-1	32,013	0.00%
2024/06/20	9.1	191.36	5.2	190.92	188.00	3.9	32,751	0.01%
2024/06/19	14.2	185.67	4.5	187.55	188.00	9.6	32,990	0.03%
2024/06/18	5.1	187.31	9.8	187.95	188.00	-4.7	33,687	-0.01%
2024/06/17	7.2	189.82	23	191.39	184.00	-15.8	33,939	-0.05%
2024/06/14	27.6	190.28	24.3	189.90	191.00	3.3	34,423	0.01%
2024/06/13	4.1	180.67	5.1	180.01	180.50	-1	34,610	0.00%
2024/06/12	11.7	176.02	11	175.68	175.50	0.7	35,245	0.00%
2024/06/11	26.2	179.64	26.1	179.22	177.50	0.1	36,293	0.00%
2024/06/07	38	176.92	48.4	174.75	182.00	-10.3	37,591	-0.03%
2024/06/05	0	166.00	0	0.00	165.00	0	38,289	0.00%
2024/06/04	0	0.00	0	170.00	167.50	0	39,067	0.00%
2024/06/03	0	0.00	2	165.50	166.50	-2	39,590	-0.01%
2024/05/31	3	166.50	0	0.00	164.00	3	40,289	0.01%
2024/05/30	0.1	167.60	0.5	170.00	167.00	-0.4	41,361	0.00%
2024/05/29	1.3	168.69	0	168.50	168.50	1.3	42,364	0.00%
2024/05/28	7	169.36	3	168.50	168.50	4	43,941	0.01%
2024/05/27	18	169.92	0.5	168.13	168.50	17.5	45,219	0.04%
2024/05/24	0.1	161.00	0	164.00	163.50	0.1	46,682	0.00%
2024/05/23	3.2	162.34	1	164.00	162.00	2.2	48,301	0.00%
2024/05/22	1	165.01	1.1	165.55	165.00	-0.1	49,386	0.00%
2024/05/21	1.2	167.68	1	170.00	167.50	0.2	49,850	0.00%
2024/05/20	0	0.00	3	172.00	169.50	-3	50,543	-0.01%
2024/05/17	1	170.00	2	168.51	170.50	-1	50,957	0.00%
2024/05/16	9.1	168.84	9	170.11	169.00	0.1	51,868	0.00%
2024/05/15	1	170.50	2	170.00	168.00	-1	52,426	0.00%
2024/05/14	12.2	168.74	12.2	167.51	167.00	0	52,511	0.00%
2024/05/13	4.3	170.09	4.1	169.22	167.50	0.2	52,430	0.00%
2024/05/10	4	179.63	1	180.50	178.00	3	52,537	0.01%
2024/05/09	1.2	180.54	0	0.00	179.50	1.2	52,796	0.00%
2024/05/08	4.1	182.48	5	185.20	184.00	-0.9	52,697	0.00%
2024/05/07	1.2	178.07	7	179.57	180.00	-5.8	52,419	-0.01%
2024/05/06	6	176.50	2.3	175.94	177.50	3.7	52,282	0.01%
2024/05/03	11.1	178.87	8.2	180.62	178.50	2.9	52,072	0.01%
2024/05/02	19.1	182.82	16	184.59	181.50	3.1	51,753	0.01%
2024/04/30	6.1	184.23	5	184.60	184.00	1.1	51,643	0.00%
2024/04/29	5.1	186.01	4	186.88	186.00	1.1	51,533	0.00%
2024/04/26	9	188.72	14	191.79	188.50	-5	51,334	-0.01%
2024/04/25	21	190.36	23	191.41	191.00	-2	51,103	0.00%
2024/04/24	43.3	192.96	43	192.28	194.50	0.3	50,876	0.00%
2024/04/23	66	188.44	62.5	188.36	188.50	3.5	50,409	0.01%
2024/04/22	25	195.20	21.1	194.22	185.00	3.9	49,867	0.01%
2024/04/19	43.6	201.35	40.2	201.58	197.50	3.5	49,722	0.01%
2024/04/18	50.4	207.74	40.1	205.65	203.50	10.3	48,651	0.02%
2024/04/17	32.6	202.70	29.1	204.06	209.50	3.4	47,241	0.01%
2024/04/16	38.1	193.12	39.2	193.58	190.50	-1.1	46,063	0.00%
2024/04/15	62.4	208.63	48.2	201.90	203.00	14.2	45,031	0.03%
2024/04/12	82.2	199.23	88.1	201.75	212.00	-5.9	43,106	-0.01%
2024/04/11	19	193.53	142.2	190.56	193.00	-123.2	41,192	-0.30%	大賣/鉅額交易
2024/04/10	17	184.88	27.2	181.63	183.00	-10.2	39,715	-0.03%
2024/04/09	118.5	189.97	26.1	186.27	185.00	92.4	38,905	0.24%	大買/
2024/04/08	5	181.60	11.2	182.38	182.00	-6.2	37,888	-0.02%
2024/04/03	3	177.67	3	178.83	178.50	0	37,537	0.00%
2024/04/02	5.1	179.08	4	178.50	178.50	1.1	37,896	0.00%
2024/04/01	27.2	180.33	28	179.21	177.50	-0.8	37,647	0.00%
2024/03/29	32	176.49	29.2	177.48	179.50	2.8	37,363	0.01%
2024/03/28	19.2	179.20	10	179.00	177.00	9.2	37,041	0.02%
2024/03/27	12.2	183.59	10.7	181.41	176.00	1.5	36,624	0.00%
2024/03/26	107.2	190.61	100.2	188.78	187.00	6.9	35,782	0.02%	大買/
2024/03/25	15.2	184.48	17	186.00	185.00	-1.9	34,312	-0.01%
2024/03/22	13.1	182.17	8	179.50	177.50	5.1	33,672	0.02%
2024/03/21	44.1	184.18	15	183.37	181.50	29.1	33,132	0.09%
2024/03/20	26.2	177.67	13	177.23	177.00	13.2	32,525	0.04%
2024/03/19	15.3	181.99	126	181.91	180.00	-110.7	32,176	-0.34%	大賣/鉅額交易
2024/03/18	124.1	180.29	30.1	178.93	178.50	93.9	31,332	0.30%	大買/
2024/03/15	9	171.06	11	170.41	169.50	-2	30,161	-0.01%
2024/03/14	27	172.98	19	173.63	173.00	8	29,428	0.03%
2024/03/13	35.2	176.20	34	176.41	173.50	1.2	28,573	0.00%
2024/03/12	26	170.38	22	170.80	170.00	4	27,673	0.01%
2024/03/11	9	163.06	3	163.84	164.50	6	27,174	0.02%
2024/03/08	16.3	163.24	10.8	164.90	161.50	5.5	27,954	0.02%
2024/03/07	8.1	169.57	9	171.06	171.00	-0.9	27,655	0.00%
2024/03/06	34	172.37	39	172.87	174.00	-5	27,315	-0.02%
2024/03/05	29.1	174.56	33.1	171.15	169.00	-4.1	26,916	-0.02%
2024/03/04	117.1	170.90	108	167.12	167.00	9.1	26,085	0.03%	大買/大賣/
2024/03/01	122.1	174.47	180	171.53	171.00	-57.9	25,637	-0.23%	大買/大賣/
2024/02/29	139	161.54	136.1	169.51	171.00	2.9	25,071	0.01%	大買/大賣/
2024/02/27	162.1	155.89	108.2	155.28	155.50	53.8	24,554	0.22%	大買/大賣/
2024/02/26	10.7	152.93	23.5	154.42	153.00	-12.9	23,116	-0.06%
2024/02/23	12	139.50	21.6	139.85	143.00	-9.6	21,278	-0.05%
2024/02/22	5.1	132.90	6.1	134.00	133.50	-1	20,025	-0.01%
2024/02/21	11.1	133.59	13.2	132.96	132.50	-2.1	19,435	-0.01%
2024/02/20	10.1	128.49	5	127.10	128.00	5.1	18,717	0.03%
2024/02/19	27.1	133.38	25.3	129.81	129.50	1.8	18,222	0.01%
2024/02/16	5	128.30	20.2	127.82	129.00	-15.2	17,327	-0.09%
2024/02/15	10.2	120.50	3	121.17	120.50	7.2	16,675	0.04%
2024/02/05	0	0.00	0.1	123.00	122.50	-0.1	16,458	0.00%
2024/02/02	19.1	126.97	104.4	125.09	124.50	-85.3	16,382	-0.52%	大賣/
2024/02/01	6	123.58	8.1	123.49	126.00	-2.1	15,842	-0.01%
2024/01/31	2.1	118.98	2	119.50	119.50	0.1	15,471	0.00%
2024/01/30	15	119.93	1	121.50	118.50	14	15,427	0.09%
2024/01/29	0	120.00	0	0.00	120.50	0	15,401	0.00%
2024/01/24	8	120.06	0	0.00	119.50	8	15,377	0.05%
2024/01/23	2	120.75	2	121.00	120.50	0	15,353	0.00%
2024/01/22	6	115.51	2	117.50	118.50	4	15,229	0.03%
2024/01/19	0	116.50	0	0.00	115.50	0	15,158	0.00%
2024/01/18	1.1	116.00	0.1	115.00	115.50	1	15,123	0.01%
2024/01/17	3.1	115.83	1	115.00	115.00	2.1	15,100	0.01%
2024/01/16	6.1	119.75	0	0.00	118.50	6.1	15,014	0.04%
2024/01/15	14	121.39	6	123.33	121.50	8	14,985	0.05%
2024/01/12	50	120.91	2	122.00	120.50	48	14,450	0.33%
2024/01/10	12.1	119.01	12	120.00	119.50	0.1	14,256	0.00%
2024/01/09	0.1	118.50	0	0.00	120.00	0.1	14,231	0.00%
2024/01/04	0.1	118.00	0	0.00	118.50	0.1	13,953	0.00%
2024/01/03	3	118.00	1	120.00	120.00	2	13,844	0.01%
2024/01/02	1	118.50	3	118.67	119.00	-2	13,740	-0.01%
2023/12/29	2	116.25	1.1	115.64	116.50	0.9	13,628	0.01%
2023/12/28	39	122.45	38	119.07	119.00	1	13,402	0.01%
2023/12/26	12	116.50	12	116.00	116.50	0	13,137	0.00%
2023/12/25	3	117.50	1	118.50	117.50	2	13,135	0.02%
2023/12/22	3	116.67	0	0.00	116.00	3	13,138	0.02%
2023/12/21	0	116.00	0.1	115.50	115.00	-0.1	13,158	0.00%
2023/12/20	1	117.50	1	117.50	117.50	0	13,256	0.00%
2023/12/19	1.1	117.52	15	117.70	117.00	-13.9	13,432	-0.10%
2023/12/18	1	121.99	3	121.00	120.50	-2	13,267	-0.01%
2023/12/15	1	125.94	1	121.00	122.00	0	13,270	0.00%
2023/12/14	4	125.13	1	125.00	125.00	3	12,954	0.02%
2023/12/13	2	124.75	1.5	124.83	124.50	0.5	12,770	0.00%
2023/12/12	0	0.00	1	127.50	125.00	-1	12,593	-0.01%
2023/12/11	2.1	124.98	1	125.50	126.00	1.1	12,486	0.01%
2023/12/08	65.1	127.79	66	125.08	126.00	-0.9	12,323	-0.01%
2023/12/07	10.4	130.28	14	128.96	126.50	-3.6	12,095	-0.03%
2023/12/06	12	128.92	41.1	128.05	126.50	-29.1	11,279	-0.26%
2023/12/05	37.1	128.62	276	125.74	129.50	-239	10,637	-2.25%	大賣/鉅額交易
2023/12/04	36	124.68	8	125.13	126.50	28	9,665	0.29%
2023/12/01	30.5	120.85	2	121.50	120.50	28.5	9,186	0.31%
2023/11/30	13	121.85	15	122.13	121.50	-2	8,955	-0.02%
2023/11/29	72	122.15	20	121.27	121.00	52	8,700	0.60%
2023/11/28	115	122.90	20.1	123.00	124.00	94.9	8,670	1.09%	大買/
2023/11/27	67	121.69	221.2	120.52	119.00	-154.2	8,074	-1.91%	大賣/鉅額交易
2023/11/24	199	110.77	4.2	114.23	117.00	194.8	7,031	2.77%	大買/鉅額交易
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/20	3	102.50	2	103.50	102.50	1	6,700	0.01%
2023/11/17	0	0.00	1	103.50	104.00	-1	6,811	-0.01%
2023/11/16	0	0.00	1	103.00	103.00	-1	7,063	-0.01%
2023/11/15	0	0.00	1	103.50	103.50	-1	7,245	-0.01%
2023/11/13	1	100.50	3	101.00	101.00	-2	7,712	-0.03%
2023/11/10	0	0.00	3	102.00	102.50	-3	7,809	-0.04%
2023/11/09	1	100.00	1	99.60	99.30	0	7,914	0.00%
2023/11/08	1	101.01	1	101.00	100.50	0	8,173	0.00%
2023/11/07	0	0.00	2	101.75	102.50	-2	8,286	-0.02%
2023/11/06	1	100.50	1	100.52	100.50	0	8,595	0.00%
2023/11/03	1	97.40	2.3	97.95	98.30	-1.3	8,862	-0.01%
2023/11/02	2	96.00	0	0.00	96.50	2	9,014	0.02%
2023/11/01	5	93.64	3.4	94.33	94.50	1.7	9,171	0.02%
2023/10/31	5	96.17	8	94.56	93.20	-3	9,418	-0.03%
2023/10/30	2.6	98.36	2	99.10	97.60	0.6	9,597	0.01%
2023/10/27	2.1	100.05	1	99.20	99.10	1.1	10,035	0.01%
2023/10/23	5	98.00	7	99.26	99.90	-2	11,515	-0.02%
2023/10/20	7.2	96.51	5	95.52	96.20	2.2	12,125	0.02%
2023/10/19	6	98.50	1	98.10	98.10	5	12,985	0.04%
2023/10/18	0.1	99.98	114	99.99	99.00	-113.9	15,240	-0.75%	大賣/鉅額交易
2023/10/17	3.1	100.68	1	100.50	100.00	2.1	15,255	0.01%
2023/10/16	3	101.67	1	102.00	102.50	2	15,299	0.01%
2023/10/13	6	103.58	5	102.50	102.50	1	15,899	0.01%
2023/10/11	0	106.00	0	0.00	105.00	0	17,571	0.00%
2023/10/06	1	107.50	0	0.00	106.50	1	17,839	0.01%
2023/10/05	1	107.51	4	108.13	108.00	-3	18,353	-0.02%
2023/10/03	58	108.54	5	107.50	107.50	53	18,637	0.28%
2023/10/02	17	108.59	1	107.50	109.00	16	18,658	0.09%
2023/09/28	16	106.69	3	106.83	107.50	13	18,760	0.07%
2023/09/27	11	105.68	1	106.00	106.00	10	18,958	0.05%
2023/09/26	25	106.50	2	106.75	106.50	23	19,279	0.12%
2023/09/25	4	106.00	5.1	105.71	106.50	-1.1	19,535	-0.01%
2023/09/22	5	102.60	5	102.90	102.00	0	19,807	0.00%
2023/09/21	2.1	98.72	4	99.15	98.70	-1.9	19,786	-0.01%
2023/09/20	1	101.00	3	100.70	100.50	-2	20,212	-0.01%
2023/09/19	3	102.00	3	101.33	101.00	0	21,159	0.00%
2023/09/18	5.1	102.00	4	102.25	101.50	1.1	21,570	0.01%
2023/09/15	4	103.13	3	104.00	103.50	1	21,917	0.00%
2023/09/14	4	103.75	2	104.00	104.00	2	22,855	0.01%
2023/09/13	3	102.83	2	103.00	103.00	1	24,493	0.00%
2023/09/12	2.2	102.84	0	0.00	104.00	2.2	25,234	0.01%
2023/09/11	3.1	105.82	0	0.00	103.50	3.1	25,422	0.01%
2023/09/08	1	107.50	11	107.00	107.00	-10	25,417	-0.04%
2023/09/07	2	108.75	2	108.50	108.50	0	25,460	0.00%
2023/09/06	3	110.50	0	0.00	110.50	3	25,598	0.01%
2023/09/05	1	111.00	0	0.00	110.50	1	25,749	0.00%
2023/09/04	1	110.50	0	0.00	110.50	1	26,296	0.00%
2023/09/01	0	0.00	2	111.50	111.50	-2	26,383	-0.01%
2023/08/30	0	0.00	4	113.50	112.50	-4	26,707	-0.01%
2023/08/29	1	113.00	1	112.50	113.50	0	27,595	0.00%
2023/08/28	2	112.01	0	0.00	112.00	2	27,759	0.01%
2023/08/25	25	113.20	26	114.52	113.50	-1	28,023	0.00%
2023/08/24	3	115.67	9	114.44	115.00	-6	28,049	-0.02%
2023/08/23	2	110.25	108	109.97	110.00	-106	27,866	-0.38%	大賣/鉅額交易
2023/08/22	14	111.54	3	110.83	110.00	11	28,028	0.04%
2023/08/21	6	113.92	1	114.00	113.50	5	28,267	0.02%
2023/08/18	26	113.87	4	113.13	113.00	22	28,524	0.08%
2023/08/17	7	109.86	30.5	109.98	110.00	-23.5	29,040	-0.08%
2023/08/16	1	108.50	1	109.50	110.50	0	30,136	0.00%
2023/08/15	1	110.98	3.1	111.50	111.50	-2.1	30,547	-0.01%
2023/08/14	6	109.91	10	107.85	108.50	-4	30,904	-0.01%
2023/08/11	1	114.50	2	114.25	114.50	-1	30,741	0.00%
2023/08/10	17.3	114.85	3	113.50	114.00	14.3	30,744	0.05%
2023/08/09	46.1	117.80	3	117.67	116.00	43.1	30,557	0.14%
2023/08/08	8	115.56	4	115.13	115.00	4	30,456	0.01%
2023/08/07	11	115.14	2	115.50	116.50	9	30,508	0.03%
2023/08/04	35	115.53	8.1	115.13	116.00	26.9	30,557	0.09%
2023/08/02	5.1	113.97	8	112.44	110.50	-2.9	30,912	-0.01%
2023/08/01	16	114.69	8	114.88	114.00	8	31,242	0.03%
2023/07/31	25.6	116.69	30.3	116.68	117.00	-4.7	31,031	-0.02%
2023/07/28	14.1	110.45	22	111.59	112.50	-7.9	30,730	-0.03%
2023/07/27	8	110.81	57.1	110.85	110.50	-49.1	30,849	-0.16%
2023/07/26	40.4	108.85	40	109.35	108.00	0.4	31,164	0.00%
2023/07/25	34	111.22	42.1	108.32	111.50	-8.1	30,943	-0.03%
2023/07/24	50.1	108.09	84.2	107.56	106.00	-34.1	30,413	-0.11%
2023/07/21	166.4	109.26	50	109.91	112.50	116.4	29,560	0.39%	大買/鉅額交易
2023/07/20	1.3	110.50	8	110.50	110.50	-6.7	27,579	-0.02%
2023/07/19	1.4	122.50	1	122.50	122.50	0.4	27,680	0.00%
2023/07/18	18	137.75	22	137.16	136.00	-4	27,923	-0.01%
2023/07/17	29.2	142.07	26	143.58	141.00	3.2	27,568	0.01%
2023/07/14	10	136.50	30.1	137.63	137.50	-20.1	26,769	-0.08%
2023/07/13	30.1	134.75	4.1	134.61	134.00	26	26,358	0.10%
2023/07/12	13.1	136.76	28	136.19	135.00	-14.9	26,624	-0.06%
2023/07/11	2	134.00	2.3	132.50	132.50	-0.3	26,629	0.00%
2023/07/10	5.1	131.61	9	131.39	131.50	-3.9	27,644	-0.01%
2023/07/07	5	129.70	2	130.50	129.50	3	29,020	0.01%
2023/07/06	2.3	131.07	1.1	132.43	131.00	1.3	30,136	0.00%
2023/07/05	7.1	132.28	1	132.00	130.50	6.1	30,694	0.02%
2023/07/04	19	135.37	5	135.60	134.50	14	30,911	0.05%
2023/07/03	58	138.87	56.2	137.53	138.00	1.9	30,585	0.01%
2023/06/30	67	136.31	80.1	133.68	137.00	-13.1	30,420	-0.04%
2023/06/29	62.1	131.36	61.1	129.62	132.00	1	30,058	0.00%
2023/06/28	66.1	133.13	93.5	129.28	129.00	-27.5	29,950	-0.09%
2023/06/27	110	135.34	114.5	136.05	132.00	-4.5	29,588	-0.02%	大買/大賣/
2023/06/26	21.3	133.35	11.3	133.46	133.50	10.1	28,728	0.04%
2023/06/21	67.1	131.80	62	131.54	132.50	5.1	28,415	0.02%
2023/06/20	20	133.25	20	133.00	132.00	0	28,198	0.00%
2023/06/19	77.4	129.56	45	129.89	128.50	32.4	27,496	0.12%
2023/06/16	42	120.79	64	123.80	128.00	-22	26,242	-0.08%
2023/06/15	9.2	115.46	4	115.00	116.50	5.2	25,876	0.02%
2023/06/14	1.2	113.42	2	113.50	112.50	-0.8	25,834	0.00%
2023/06/13	2.2	112.49	2.4	111.65	113.00	-0.1	26,087	0.00%
2023/06/12	3	111.84	6.1	112.00	112.00	-3	26,193	-0.01%
2023/06/09	3.3	115.14	52	114.01	114.50	-48.7	26,243	-0.19%
2023/06/08	16.3	118.04	9	117.39	115.50	7.3	26,403	0.03%
2023/06/07	22	114.73	21.2	114.22	115.50	0.8	26,307	0.00%
2023/06/06	32.2	115.09	35	113.56	113.50	-2.8	26,795	-0.01%
2023/06/05	35	117.71	30.5	117.08	115.00	4.5	27,143	0.02%
2023/06/02	50	117.11	53	118.19	117.00	-3	27,268	-0.01%
2023/06/01	20	115.28	20	114.58	113.50	0	26,580	0.00%
2023/05/31	9	114.28	2	114.25	114.50	7	26,685	0.03%
2023/05/30	3	112.00	4	111.63	112.00	-1	26,711	0.00%
2023/05/29	4	114.25	12	114.71	113.50	-8	26,795	-0.03%
2023/05/26	14	111.40	17	111.21	112.00	-3	26,934	-0.01%
2023/05/25	8	114.56	17	114.29	112.50	-9	27,119	-0.03%
2023/05/24	27.5	111.54	13	112.27	112.50	14.5	27,238	0.05%
2023/05/23	34	115.59	13	114.92	114.00	21	27,844	0.08%
2023/05/22	37	112.95	47.3	113.99	117.00	-10.3	27,613	-0.04%
2023/05/19	37	110.09	42	109.77	109.00	-5	27,075	-0.02%
2023/05/18	60.1	107.50	24	108.88	108.00	36.1	27,176	0.13%
2023/05/17	28	106.34	12	105.75	105.00	16	28,152	0.06%
2023/05/16	1	105.50	0	0.00	105.00	1	28,366	0.00%
2023/05/15	9	104.44	1	104.50	104.50	8	28,463	0.03%
2023/05/12	1	102.50	1	102.00	104.50	0	28,779	0.00%
2023/05/11	1	102.50	1	102.00	101.00	0	29,244	0.00%
2023/05/10	5	105.60	5	104.60	106.00	0	29,307	0.00%
2023/05/09	26	105.79	13.6	105.18	103.50	12.4	29,207	0.04%
2023/05/08	19	110.24	34.1	110.65	110.50	-15.1	28,694	-0.05%
2023/05/05	6	108.00	1	109.00	108.00	5	28,409	0.02%
2023/05/04	5	109.50	3	109.00	109.50	2	28,632	0.01%
2023/05/03	2	105.75	5	105.60	105.50	-3	28,745	-0.01%
2023/05/02	24.5	106.43	16.3	107.26	108.00	8.2	29,213	0.03%
2023/04/28	1	101.50	0	0.00	101.50	1	29,050	0.00%
2023/04/27	2.1	101.65	1	101.00	101.00	1.1	29,303	0.00%
2023/04/26	0	101.50	4	102.13	103.00	-4	29,210	-0.01%
2023/04/25	4.2	104.15	2	104.25	102.50	2.2	29,185	0.01%
2023/04/24	1	105.50	6.5	104.47	105.00	-5.5	29,020	-0.02%
2023/04/21	1.1	105.38	1.5	102.50	102.50	-0.4	29,141	0.00%
2023/04/20	6.1	108.56	3	108.17	105.50	3.1	29,050	0.01%
2023/04/19	4	107.50	2.2	109.18	108.00	1.8	29,152	0.01%
2023/04/18	7	109.21	6	110.17	109.00	1	29,337	0.00%
2023/04/17	16	109.24	17	109.26	109.00	-1	29,711	0.00%
2023/04/14	11	107.09	8.2	106.24	105.50	2.8	30,650	0.01%
2023/04/13	28.1	108.76	16.1	111.18	108.00	12	31,030	0.04%
2023/04/12	32.2	113.27	31.2	114.28	115.00	1	29,982	0.00%
2023/04/11	43	104.92	61.2	106.72	108.00	-18.2	28,569	-0.06%
2023/04/10	12	99.88	16	99.98	101.50	-4	27,451	-0.01%
2023/04/07	13	97.61	18	97.37	96.80	-5	27,042	-0.02%
2023/04/06	0	95.70	6	95.42	95.70	-6	26,696	-0.02%
2023/03/31	3.1	94.45	0	0.00	94.60	3.1	26,774	0.01%
2023/03/30	0	0.00	0.1	95.70	96.00	-0.1	26,767	0.00%
2023/03/29	1	94.50	2.1	96.10	94.70	-1.1	26,888	0.00%
2023/03/28	5	94.82	6	94.62	94.80	-1	27,207	0.00%
2023/03/27	8.1	95.25	0	0.00	94.50	8.1	27,414	0.03%
2023/03/24	10	95.90	1	96.70	95.90	9	27,702	0.03%
2023/03/23	4.1	97.37	6	96.90	95.90	-1.9	28,349	-0.01%
2023/03/22	8.2	97.95	2	97.50	97.00	6.2	28,665	0.02%
2023/03/21	3.3	99.54	1.3	98.85	98.50	2	28,670	0.01%
2023/03/20	4	97.70	4.7	98.17	98.80	-0.7	28,472	0.00%
2023/03/17	2	92.70	8	94.49	94.90	-6	28,219	-0.02%
2023/03/16	10.2	92.98	7	93.40	93.20	3.2	28,177	0.01%
2023/03/15	6.2	95.20	5	95.64	95.00	1.2	28,284	0.00%
2023/03/14	0.1	95.80	25	96.00	94.70	-24.9	29,368	-0.08%
2023/03/13	11.2	95.62	11	94.71	95.50	0.2	29,706	0.00%
2023/03/10	82	98.25	79	96.69	96.90	3	30,663	0.01%
2023/03/09	77	101.66	78.6	99.76	100.50	-1.5	30,515	-0.01%
2023/03/08	47	99.74	50	100.07	100.50	-3	30,102	-0.01%
2023/03/07	36.2	98.01	33	99.14	98.50	3.2	29,772	0.01%
2023/03/06	2.1	96.08	4	96.73	97.00	-1.9	29,510	-0.01%
2023/03/03	10.3	95.86	6	96.02	94.60	4.3	29,941	0.01%
2023/03/02	5.1	96.93	6	96.15	96.10	-0.9	29,813	0.00%
2023/03/01	2	95.51	7	96.24	96.50	-5	29,532	-0.02%
2023/02/24	12.1	95.50	10.1	95.46	94.90	2	29,498	0.01%
2023/02/23	4	95.15	14.5	95.95	95.70	-10.5	29,418	-0.04%
2023/02/22	29.2	94.46	14.2	94.98	94.20	15	29,235	0.05%
2023/02/21	12	95.13	21	95.69	96.40	-9	29,050	-0.03%
2023/02/20	114	91.15	94	91.90	92.10	20	28,150	0.07%	大買/
2023/02/17	8.2	88.86	5	88.78	90.70	3.2	27,666	0.01%
2023/02/16	99.4	87.77	94	87.60	87.80	5.3	27,018	0.02%
2023/02/15	48	88.12	63.2	88.41	86.50	-15.2	26,505	-0.06%
2023/02/14	0.1	84.00	8	84.15	84.10	-7.9	25,066	-0.03%
2023/02/13	0	0.00	2.1	81.62	83.00	-2.1	24,737	-0.01%
2023/02/10	16	82.52	17	81.88	81.90	-1	24,572	0.00%
2023/02/09	10	82.29	51	82.05	82.00	-41	24,140	-0.17%
2023/02/08	40	80.15	22	79.37	79.20	18	23,532	0.08%
2023/02/07	2	79.30	0	0.00	79.20	2	23,300	0.01%
2023/02/06	23	78.26	2	78.30	78.40	21	23,265	0.09%
2023/02/03	6.1	78.65	4	79.05	78.10	2.1	23,280	0.01%
2023/02/02	18	80.44	10	81.32	79.80	8	23,012	0.03%
2023/02/01	13.1	80.01	13	80.32	80.20	0.1	22,598	0.00%
2023/01/31	10	78.72	23.1	79.38	81.00	-13.1	22,175	-0.06%
2023/01/30	5	75.12	15.5	75.38	75.50	-10.5	21,424	-0.05%
2023/01/17	7.3	73.15	9	73.40	73.10	-1.7	21,062	-0.01%
2023/01/16	0.1	70.73	5	71.52	71.60	-4.9	20,731	-0.02%
2023/01/13	3	70.70	2.4	70.59	70.60	0.6	20,671	0.00%
2023/01/12	2	71.55	0	0.00	71.20	2	20,626	0.01%
2023/01/11	4.5	73.22	4	72.88	72.00	0.5	20,520	0.00%
2023/01/10	12	72.79	5	72.34	72.40	7	20,260	0.03%
2023/01/09	10	72.11	3	73.07	73.20	7	20,082	0.03%
2023/01/06	3.3	71.50	2.2	71.56	72.70	1.1	19,803	0.01%
2023/01/05	6.2	72.53	6	72.98	71.90	0.2	19,569	0.00%
2023/01/04	99	74.96	54.1	74.52	74.00	44.9	18,947	0.24%
2023/01/03	16.1	70.68	43	71.90	72.10	-26.9	17,477	-0.15%
2022/12/30	12.2	67.91	10	67.57	67.20	2.2	16,587	0.01%
2022/12/29	0	66.30	1	66.30	67.00	-1	16,476	-0.01%
2022/12/28	2	67.60	1	68.00	67.00	1	16,418	0.01%
2022/12/27	4	66.70	6.1	67.31	67.40	-2.1	16,377	-0.01%
2022/12/26	0	0.00	5.2	66.80	66.50	-5.2	16,059	-0.03%
2022/12/23	3	66.00	3	66.80	66.00	0	16,020	0.00%
2022/12/22	0	0.00	1	65.30	65.90	-1	15,969	-0.01%
2022/12/21	7	65.61	12	65.71	65.50	-5	15,986	-0.03%
2022/12/20	8	65.53	8	66.20	64.00	0	15,893	0.00%
2022/12/19	16	66.20	7	66.03	66.00	9	15,688	0.06%
2022/12/16	12	67.96	4	67.90	68.30	8	15,539	0.05%
2022/12/15	16.2	67.95	25	67.63	68.50	-8.8	15,149	-0.06%
2022/12/14	17.1	65.43	31.1	65.91	66.50	-14	14,477	-0.10%
2022/12/13	12	65.19	4.2	65.05	63.60	7.9	14,285	0.05%
2022/12/12	0	0.00	1	64.50	64.00	-1	14,425	-0.01%
2022/12/09	12.1	63.41	12.1	63.78	63.70	0	14,465	0.00%
2022/12/08	9	62.94	8	63.04	63.10	1	14,355	0.01%
2022/12/07	19	63.62	2.1	63.33	62.80	16.9	14,172	0.12%
2022/12/06	51.2	66.04	44	65.47	64.50	7.2	13,764	0.05%
2022/12/05	19.1	65.36	9	65.54	64.80	10.1	12,633	0.08%
2022/12/02	10.1	63.86	28	62.92	65.20	-17.9	12,341	-0.15%
2022/12/01	15	59.60	5	60.58	59.30	10	11,167	0.09%
2022/11/30	15	58.33	15	58.81	58.90	0	11,006	0.00%
2022/11/29	14	57.91	13	58.24	57.90	1	10,836	0.01%
2022/11/28	0	0.00	2.2	57.91	58.50	-2.2	10,752	-0.02%
2022/11/25	8	57.78	16	57.66	57.20	-8	10,536	-0.08%
2022/11/24	0	0.00	1	56.10	55.80	-1	10,090	-0.01%
2022/11/23	5.2	55.01	1	54.90	54.60	4.2	10,199	0.04%
2022/11/22	7	55.84	11	55.21	55.10	-4	10,247	-0.04%
2022/11/21	8	55.01	2	55.70	55.70	6	10,152	0.06%
2022/11/18	10	54.87	0	0.00	54.20	10	10,005	0.10%
2022/11/17	4	54.30	16	54.03	55.40	-12	9,856	-0.12%
2022/11/16	7	52.26	3	52.67	52.20	4	9,646	0.04%
2022/11/15	8	53.24	6	52.90	53.20	2	9,931	0.02%
2022/11/14	6	52.40	6	52.80	52.50	0	10,096	0.00%
2022/11/11	4	52.30	1	52.30	51.70	3	10,244	0.03%
2022/11/10	3	51.50	0	0.00	51.80	3	10,364	0.03%
2022/11/09	3	52.80	6	53.15	53.10	-3	10,932	-0.03%
2022/11/08	0	53.40	1	53.10	52.90	-1	11,144	-0.01%
2022/11/07	6	53.25	0	0.00	53.50	6	11,328	0.05%
2022/11/04	1	53.00	0	0.00	53.00	1	11,785	0.01%
2022/11/02	1	52.80	0	0.00	52.20	1	12,540	0.01%
2022/11/01	0	50.50	0	0.00	52.40	0	12,539	0.00%
2022/10/28	1	49.25	0	0.00	49.05	1	12,647	0.01%
2022/10/27	3	50.57	3	50.73	50.70	0	12,840	0.00%
2022/10/20	0	0.00	9	52.79	52.80	-9	14,905	-0.06%
2022/10/19	8	55.00	0	0.00	54.20	8	14,966	0.05%
2022/10/14	0.1	56.20	0	0.00	55.40	0.1	15,541	0.00%
2022/10/13	0	54.60	6	54.50	53.20	-6	15,544	-0.04%
2022/10/12	0	0.00	1	55.00	56.10	-1	15,480	-0.01%
2022/10/11	1	56.90	8	56.20	56.40	-7	15,523	-0.05%
2022/10/06	6	57.50	0	0.00	57.50	6	16,073	0.04%
2022/10/04	5	56.52	8	57.56	57.20	-3	16,400	-0.02%
2022/09/30	2	56.90	0	0.00	56.90	2	16,874	0.01%
2022/09/29	3	57.60	0	0.00	57.00	3	17,211	0.02%
2022/09/28	0	58.40	8	58.80	57.60	-8	17,426	-0.05%
2022/09/27	1	60.80	1	61.00	60.90	0	17,803	0.00%
2022/09/26	12	62.03	4	61.35	60.60	8	18,300	0.04%
2022/09/23	0	64.37	6	66.00	63.80	-6	19,012	-0.03%
2022/09/21	2	66.50	0	0.00	65.40	2	19,677	0.01%
2022/09/20	0	0.00	1	65.70	66.30	-1	20,980	0.00%
2022/09/19	3	66.60	2	65.55	64.20	1	21,765	0.00%
2022/09/16	0	64.50	1	67.00	64.50	-1	21,976	0.00%
2022/09/13	0	0.00	1	67.00	66.10	-1	21,968	0.00%
2022/09/12	1	65.90	6	67.10	66.00	-5	21,911	-0.02%
2022/09/08	6	66.60	5	64.60	66.90	1	21,750	0.00%
2022/09/07	5	64.40	0	0.00	63.80	5	21,449	0.02%
2022/09/05	0	0.00	50	65.60	65.20	-50	21,382	-0.23%
2022/09/02	50	64.50	4	64.78	64.80	46	21,343	0.22%
2022/08/31	7	67.30	8	66.74	66.20	-1	21,323	0.00%
2022/08/30	4	65.87	13	65.40	66.30	-9	21,126	-0.04%
2022/08/29	12	64.45	0	0.00	64.40	12	20,859	0.06%
2022/08/26	1	64.20	4	64.38	64.20	-3	20,704	-0.01%
2022/08/25	5	64.64	5	64.80	65.00	0	20,571	0.00%
2022/08/24	2	65.25	2	65.80	65.40	0	20,454	0.00%
2022/08/23	1	65.00	18	65.69	65.80	-17	20,401	-0.08%
2022/08/22	13	65.20	10	65.96	65.00	3	20,372	0.01%
2022/08/19	14	63.63	10	64.12	63.70	4	19,978	0.02%
2022/08/18	16	62.69	0	0.00	64.00	16	19,698	0.08%
2022/08/17	12	62.23	7	62.13	62.00	5	19,495	0.03%
2022/08/16	18	62.40	28	62.31	62.10	-10	19,317	-0.05%
2022/08/15	4	63.85	4.1	64.37	64.70	-0.1	18,711	0.00%
2022/08/12	8	62.70	21	62.56	63.10	-13	18,500	-0.07%
2022/08/11	11	62.06	10	62.53	62.90	1	18,272	0.01%
2022/08/10	5	59.88	5	60.80	61.50	0	17,823	0.00%
2022/08/09	1	59.40	8	58.90	58.40	-7	17,220	-0.04%
2022/08/08	13	58.21	1	58.20	58.30	12	17,080	0.07%
2022/08/05	1	57.60	7	57.79	57.70	-6	17,148	-0.03%
2022/08/04	3	56.80	3	56.40	57.30	0	17,228	0.00%
2022/08/03	6	58.03	5	58.32	57.70	1	17,106	0.01%
2022/08/02	12	59.20	11	58.90	58.90	1	16,927	0.01%
2022/08/01	8	58.49	9	58.53	59.10	-1	16,851	-0.01%
2022/07/29	23	57.49	36	57.65	58.20	-13	16,566	-0.08%
2022/07/28	24	55.56	20	56.05	56.70	4	15,807	0.03%
2022/07/27	1	53.80	10	53.60	54.40	-9	15,127	-0.06%
2022/07/26	1	52.90	1	53.70	53.40	0	15,289	0.00%
2022/07/25	14	53.10	1	53.00	52.90	13	15,443	0.08%
2022/07/22	2	54.95	12	54.83	54.80	-10	15,678	-0.06%
2022/07/21	6	52.93	0	0.00	53.90	6	15,833	0.04%
2022/07/20	0	0.00	2	54.60	54.10	-2	16,130	-0.01%
2022/07/19	2.5	54.90	0	0.00	54.60	2.5	16,269	0.02%
2022/07/18	5	54.60	2	54.45	54.60	3	16,315	0.02%
2022/07/15	22	54.51	11	54.54	54.00	11	16,492	0.07%
2022/07/14	0	0.00	2	55.25	56.40	-2	16,753	-0.01%
2022/07/13	1	55.70	4	55.48	54.80	-3	17,209	-0.02%
2022/07/12	2	54.60	2	54.20	54.10	0	17,341	0.00%
2022/07/08	6	55.57	5	54.40	54.20	1	18,223	0.01%
2022/07/07	2	54.90	7	54.91	55.50	-5	17,929	-0.03%
2022/07/06	6.5	55.03	1	55.20	54.10	5.5	17,590	0.03%
2022/07/05	18	55.39	21	54.95	54.70	-3	17,415	-0.02%
2022/07/04	9	55.61	13	55.37	55.60	-4	16,970	-0.02%
2022/07/01	9	56.22	6	55.82	55.50	3	16,541	0.02%
2022/06/30	12	54.88	9	55.03	55.10	3	15,706	0.02%
2022/06/29	39	54.50	19	54.84	54.40	20	15,419	0.13%
2022/06/28	11	56.12	17	55.53	55.00	-6	15,986	-0.04%
2022/06/27	11	54.34	35	54.45	54.90	-24	14,665	-0.16%
2022/06/24	7	51.76	11	52.62	53.80	-4	13,696	-0.03%
2022/06/23	1	49.00	1	49.50	48.95	0	13,228	0.00%
2022/06/22	10	49.26	3	49.00	49.05	7	13,237	0.05%
2022/06/21	0	0.00	1	47.85	48.55	-1	13,481	-0.01%
2022/06/17	1	47.90	0	0.00	47.95	1	14,125	0.01%
2022/06/16	1	47.70	0	0.00	47.65	1	14,939	0.01%
2022/06/15	8	49.95	1	48.25	48.05	7	15,203	0.05%
2022/06/14	1	48.95	0	0.00	49.30	1	15,377	0.01%
2022/06/13	1	50.20	0	0.00	49.95	1	16,195	0.01%
2022/06/08	1	49.80	0	0.00	49.80	1	17,165	0.01%
2022/06/07	0	0.00	1	50.20	50.10	-1	17,206	-0.01%
2022/06/02	0	0.00	2	50.00	50.20	-2	17,196	-0.01%
2022/06/01	1	50.80	0	0.00	50.80	1	17,172	0.01%
2022/05/31	1	51.40	0	0.00	51.50	1	17,112	0.01%
2022/05/30	3	51.63	1	52.10	51.90	2	17,036	0.01%
2022/05/27	1	49.40	0	0.00	49.80	1	16,810	0.01%
2022/05/11	1	48.60	0	49.55	48.05	1	15,656	0.01%
2022/05/10	0	0.00	10	49.13	49.50	-10	15,557	-0.06%
2022/05/09	11	50.46	30	50.25	50.00	-19	15,465	-0.12%
2022/05/05	0	0.00	12	53.23	52.40	-12	15,171	-0.08%
2022/05/04	2	52.30	0	0.00	52.60	2	15,094	0.01%
2022/05/03	23	53.19	3	52.47	52.50	20	14,998	0.13%
2022/04/29	1	54.20	0	0.00	54.40	1	14,716	0.01%
2022/04/28	37	58.28	35	55.72	55.60	2	14,435	0.01%
2022/04/27	4	56.65	16	56.21	57.00	-12	13,926	-0.09%
2022/04/26	10	56.78	3	57.30	56.40	7	13,487	0.05%
2022/04/25	2	54.75	1	54.40	54.10	1	12,923	0.01%
2022/04/22	2	57.05	3	56.10	56.50	-1	12,677	-0.01%
2022/04/21	9	56.98	4	56.55	56.30	5	12,534	0.04%
2022/04/20	76	58.01	71	57.19	57.60	5	12,214	0.04%
2022/04/19	1	55.40	1	57.20	57.30	0	11,523	0.00%
2022/04/18	1	56.50	2	55.30	55.30	-1	10,878	-0.01%
2022/04/15	8	55.91	14.1	55.41	55.60	-6.1	10,439	-0.06%
2022/04/14	6.1	54.44	9	54.82	55.50	-2.9	9,471	-0.03%
2022/04/13	0	53.00	16	52.80	52.90	-16	9,118	-0.18%
2022/04/12	15	53.27	0	0.00	52.80	15	9,096	0.16%
2022/04/11	31	53.91	27	53.10	53.60	4	8,999	0.04%
2022/04/08	20	52.90	21	52.88	52.90	-1	8,831	-0.01%
2022/04/07	0	0.00	36	51.94	51.60	-36	8,700	-0.41%
2022/04/06	13	53.50	0	0.00	53.90	13	8,537	0.15%
2022/04/01	7	53.87	5	53.70	54.00	2	8,419	0.02%
2022/03/31	52	55.34	26.4	54.99	54.70	25.6	8,231	0.31%
2022/03/30	1	53.70	0	0.00	54.30	1	7,199	0.01%
2022/03/29	1	53.70	1	53.80	54.00	0	7,173	0.00%
2022/03/28	0	0.00	28	53.45	54.70	-28	7,042	-0.40%
2022/03/25	27	53.60	1	53.60	53.80	26	6,846	0.38%
2022/03/24	13	55.09	29.1	54.96	53.70	-16.1	6,702	-0.24%
2022/03/23	6	53.98	15	54.12	54.70	-9	6,272	-0.14%
2022/03/22	1	54.60	12	54.35	54.90	-11	5,971	-0.18%
2022/03/21	50	52.55	10.1	52.67	54.10	40	5,535	0.72%
2022/03/18	2	51.15	3	51.00	50.80	-1	4,688	-0.02%
2022/03/16	3	51.27	5.1	51.79	51.90	-2.1	4,011	-0.05%
2022/03/15	12	49.60	9.1	49.70	49.10	2.9	3,156	0.09%
2022/03/14	4	47.74	10	47.95	50.10	-6	2,651	-0.23%
2022/03/10	0	0.00	2	43.68	44.45	-2	1,991	-0.10%
2022/03/08	1	41.90	0	0.00	41.50	1	1,950	0.05%
2022/03/04	0	43.75	0	0.00	43.75	0	1,915	0.00%
2022/03/03	5	42.80	0	0.00	43.30	5	1,922	0.26%
2022/02/25	3	41.48	0	0.00	41.80	3	1,986	0.15%
2022/02/24	0	0.00	2	41.90	41.20	-2	2,028	-0.10%
2022/02/15	5	42.85	0	0.00	42.65	5	2,422	0.21%
2022/02/11	0	0.00	5	43.90	43.70	-5	2,526	-0.20%
2022/01/24	0	42.30	0	0.00	41.85	0	2,822	0.00%
2022/01/14	0	0.00	10	44.00	43.50	-10	3,482	-0.29%
2022/01/12	0	0.00	10	44.85	44.35	-10	4,166	-0.24%
2022/01/11	20	45.13	0	0.00	44.50	20	4,173	0.48%
2022/01/07	1	44.80	0	0.00	44.70	1	4,168	0.02%
2022/01/05	0	0.00	1	45.90	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	1	44.75	45.10	-1	4,176	-0.02%
2022/01/03	0	0.00	50	45.07	44.85	-50	4,206	-1.19%
2021/12/29	50	45.37	0.1	45.15	45.35	49.9	4,370	1.14%
2021/12/13	5	43.50	0.1	43.65	43.30	4.9	5,242	0.09%
2021/12/06	0.1	44.90	0	0.00	45.35	0.1	5,120	0.00%
2021/12/02	0.1	45.85	0	0.00	44.80	0.1	5,147	0.00%
2021/11/29	0	0.00	4	44.64	44.50	-4	5,193	-0.08%
2021/11/26	1	44.80	3	45.20	44.70	-2	5,164	-0.04%
2021/11/24	0.1	45.55	0	0.00	45.75	0.1	5,148	0.00%
2021/11/23	0	0.00	5	45.94	45.95	-5	5,135	-0.10%
2021/11/09	0	0.00	5	42.59	42.55	-5	4,734	-0.11%
2021/11/08	0	0.00	3	41.72	42.05	-3	4,663	-0.06%
2021/11/05	0	0.00	2	41.25	41.25	-2	4,663	-0.04%
2021/11/04	2	40.90	1	40.95	40.95	1	4,715	0.02%
2021/11/02	1	41.10	0	0.00	41.25	1	4,741	0.02%
2021/11/01	2	42.05	0	0.00	42.05	2	4,685	0.04%
2021/10/29	0	0.00	60	41.00	41.15	-60	4,661	-1.29%
2021/10/28	60	40.73	3	40.93	41.10	57	4,626	1.23%
2021/10/27	2.1	39.29	0	0.00	39.75	2.1	4,571	0.05%
2021/10/26	2.1	39.17	5.5	39.50	39.35	-3.4	4,630	-0.07%
2021/10/25	2	40.20	102	40.01	40.20	-100	4,527	-2.21%	大賣/
2021/10/22	138	41.61	1	41.50	41.50	137	4,748	2.89%	大買/鉅額交易
2021/10/21	10	41.54	40.4	41.44	41.30	-30.4	4,695	-0.65%
2021/10/20	0	0.00	5	46.00	45.75	-5	4,045	-0.12%
2021/10/14	0	0.00	8	45.50	45.40	-8	4,070	-0.20%
2021/10/12	0	0.00	100	46.38	46.25	-100	4,124	-2.42%
2021/10/08	0	0.00	50	47.04	46.90	-50	4,124	-1.21%
2021/10/05	101	46.44	0	0.00	46.20	101	4,050	2.49%	大買/鉅額交易
2021/10/01	21	49.57	84	47.55	46.50	-63	4,025	-1.57%
2021/09/30	15	49.09	50	48.41	48.75	-35	3,694	-0.95%
2021/09/29	4	48.66	6	49.05	48.70	-2	3,488	-0.06%
2021/09/28	1	46.40	1	47.20	47.05	0	3,193	0.00%
2021/09/24	80	46.64	0	0.00	46.25	80	3,263	2.45%
2021/09/23	80	46.10	0	0.00	46.10	80	3,285	2.43%
2021/09/17	2	46.20	80	45.95	45.90	-78	3,451	-2.26%
2021/09/16	0	0.00	1	46.90	46.30	-1	3,559	-0.03%
2021/09/15	80	45.59	1	45.60	46.05	79	3,606	2.19%
2021/09/09	0.1	44.90	0	0.00	45.10	0.1	4,336	0.00%
2021/09/03	2	48.85	0	0.00	48.70	2	4,376	0.05%
2021/08/30	0	0.00	6	48.65	48.50	-6	4,467	-0.13%
2021/08/20	1	45.90	0	0.00	46.00	1	4,715	0.02%
2021/08/17	1	46.20	0	0.00	46.15	1	4,891	0.02%
2021/08/11	1	47.20	1	47.20	47.35	0	5,088	0.00%
2021/08/09	3	49.57	0	0.00	49.20	3	5,268	0.06%
2021/08/04	0	0.00	20	50.55	50.90	-20	5,830	-0.34%
2021/08/02	0	0.00	2	50.10	50.10	-2	5,988	-0.03%
2021/07/30	1	49.80	0	0.00	50.50	1	6,044	0.02%
2021/07/29	0	0.00	3	50.10	50.20	-3	6,132	-0.05%
2021/07/28	27	50.89	8	51.34	50.30	19	6,125	0.31%
2021/07/27	0	0.00	4	50.78	51.00	-4	6,037	-0.07%
2021/07/26	0	0.00	1	49.80	49.75	-1	6,042	-0.02%
2021/07/23	1	49.40	0	0.00	49.55	1	6,086	0.02%
2021/07/21	2	49.28	0	0.00	49.05	2	6,317	0.03%
2021/07/19	0	0.00	2	50.65	50.80	-2	6,457	-0.03%
2021/07/16	0	0.00	1	50.30	50.20	-1	6,657	-0.02%
2021/07/14	1	49.20	155	49.30	49.05	-154	7,047	-2.19%	大賣/鉅額交易
2021/07/13	0	0.00	5	50.10	49.70	-5	7,214	-0.07%
2021/07/12	147	49.55	0	0.00	49.70	147	7,453	1.97%	大買/鉅額交易
2021/07/09	2	49.10	17	49.54	49.10	-15	7,525	-0.20%
2021/07/08	31	49.72	7	49.70	49.80	24	7,848	0.31%
2021/07/05	0	0.00	1	50.00	50.40	-1	9,480	-0.01%
2021/07/02	0	0.00	10	50.00	50.00	-10	9,650	-0.10%
2021/06/30	0	0.00	7	50.73	50.80	-7	10,034	-0.07%
2021/06/29	1	50.50	5	50.60	50.50	-4	10,099	-0.04%
2021/06/28	1	51.20	3	51.10	51.00	-2	10,209	-0.02%
2021/06/25	100	53.10	100	52.46	52.30	0	10,177	0.00%
2021/06/24	0	0.00	1	52.70	52.30	-1	10,163	-0.01%
2021/06/23	5	52.70	2	52.70	53.00	3	10,154	0.03%
2021/06/22	10	53.20	2	51.00	53.00	8	10,174	0.08%
2021/06/15	2	50.20	7	50.04	50.00	-5	10,400	-0.05%
2021/06/11	0	0.00	1	49.75	50.00	-1	10,559	-0.01%
2021/06/10	0	0.00	1	49.10	49.15	-1	10,789	-0.01%
2021/06/09	3	48.97	2	48.65	48.70	1	11,185	0.01%
2021/06/08	4	49.51	2	49.35	49.40	2	11,737	0.02%
2021/06/07	4	49.54	4	49.95	50.00	0	12,061	0.00%
2021/06/02	3.1	51.33	1	51.00	51.00	2.1	12,397	0.02%
2021/06/01	0	0.00	5	51.80	51.50	-5	12,559	-0.04%
2021/05/31	0	0.00	2	51.55	51.20	-2	13,051	-0.02%
2021/05/28	5	51.50	2.1	51.40	51.20	3	13,746	0.02%
2021/05/27	1	50.40	1	50.90	51.50	0	13,815	0.00%
2021/05/26	1	50.50	2	50.40	50.40	-1	13,869	-0.01%
2021/05/24	0	0.00	1	48.40	48.35	-1	14,033	-0.01%
2021/05/21	0	0.00	1	47.85	48.10	-1	14,176	-0.01%
2021/05/17	1	46.60	61	44.96	44.65	-60	14,712	-0.41%
2021/05/14	42	48.61	4	48.25	47.50	38	14,647	0.26%
2021/05/13	29.1	47.42	2	47.50	47.00	27.1	14,627	0.18%
2021/05/11	7.1	50.38	3	49.40	49.20	4.1	14,627	0.03%
2021/05/10	5	52.10	30	52.47	52.00	-25	15,070	-0.17%
2021/05/07	14	52.44	20	52.10	52.50	-6	15,779	-0.04%
2021/05/06	51	51.51	8.1	52.17	51.70	42.9	15,779	0.27%
2021/05/05	2	50.25	0	49.50	49.50	2	15,623	0.01%
2021/05/04	6.1	50.00	18	49.60	49.35	-12	15,716	-0.08%
2021/05/03	1.1	52.42	16	52.52	52.00	-14.9	15,725	-0.09%
2021/04/29	30	53.53	0	0.00	53.50	30	15,766	0.19%
2021/04/28	3.1	53.54	6	53.57	53.50	-2.9	15,790	-0.02%
2021/04/27	1	54.70	0	0.00	54.10	1	15,841	0.01%
2021/04/26	0.1	54.50	0	0.00	54.20	0.1	15,879	0.00%
2021/04/23	1	53.80	0	0.00	53.70	1	16,025	0.01%
2021/04/22	12.1	55.41	6	55.77	54.10	6.1	16,084	0.04%
2021/04/21	4	57.00	3	57.07	56.30	1	15,904	0.01%
2021/04/20	1	56.10	2	56.05	56.00	-1	15,756	-0.01%
2021/04/19	1	56.10	6.4	55.98	56.30	-5.4	15,798	-0.03%
2021/04/16	1	55.50	6	55.33	56.10	-5	15,903	-0.03%
2021/04/15	13	53.74	10	54.10	53.70	3	15,762	0.02%
2021/04/14	5	54.32	3	53.77	54.10	2	15,998	0.01%
2021/04/13	16	57.34	11	57.55	55.40	5	16,006	0.03%
2021/04/12	20	57.35	8	56.79	56.40	12	15,934	0.08%
2021/04/09	8	54.89	9	55.94	57.30	-1	16,319	-0.01%
2021/04/08	2	54.80	0	0.00	54.30	2	16,049	0.01%
2021/04/07	19	54.42	11	54.15	54.40	8	16,015	0.05%
2021/04/06	0	0.00	4	53.25	53.40	-4	16,165	-0.02%
2021/04/01	2	52.80	3	52.40	52.70	-1	16,164	-0.01%
2021/03/31	8	53.63	6	53.50	52.80	2	16,177	0.01%
2021/03/30	6	53.20	10	53.14	53.50	-4	16,210	-0.02%
2021/03/29	11	52.55	14	53.44	53.50	-3	16,443	-0.02%
2021/03/26	3	52.10	11	52.25	52.60	-8	16,622	-0.05%
2021/03/25	7	51.80	3	52.47	51.80	4	16,865	0.02%
2021/03/24	0	0.00	6	53.10	53.20	-6	17,349	-0.03%
2021/03/23	9	54.03	6	54.13	53.90	3	17,498	0.02%
2021/03/22	3	53.83	8	53.73	53.20	-5	17,696	-0.03%
2021/03/19	0	0.00	7	54.07	54.00	-7	18,236	-0.04%
2021/03/18	24	54.92	11	55.19	55.00	13	18,672	0.07%
2021/03/17	12	53.88	5	54.24	53.80	7	19,532	0.04%
2021/03/16	1	55.00	12	54.88	54.70	-11	20,212	-0.05%
2021/03/15	11	55.87	17	55.73	55.10	-6	20,601	-0.03%
2021/03/12	18	54.93	6	54.85	54.60	12	21,284	0.06%
2021/03/11	19	53.27	11	53.82	53.10	8	21,124	0.04%
2021/03/10	14	51.98	15	52.25	52.00	-1	21,286	0.00%
2021/03/09	9	52.42	12	52.13	51.80	-3	21,847	-0.01%
2021/03/08	3	51.90	13	53.15	51.90	-10	21,986	-0.05%
2021/03/05	6	51.32	1	51.80	51.40	5	22,218	0.02%
2021/03/04	10	53.38	27	54.01	52.70	-17	22,943	-0.07%
2021/03/03	16	52.54	10	53.14	53.90	6	23,991	0.03%
2021/03/02	2	50.70	4	50.85	50.20	-2	24,507	-0.01%
2021/02/26	10	50.94	1	50.10	50.10	9	26,263	0.03%
2021/02/25	0	0.00	2	50.60	50.40	-2	26,622	-0.01%
2021/02/24	0	0.00	1	50.30	50.40	-1	26,877	0.00%
2021/02/23	2	51.85	19	51.65	51.70	-17	27,023	-0.06%
2021/02/22	3	50.57	5	51.04	51.40	-2	27,601	-0.01%
2021/02/19	2	49.98	17	49.76	50.00	-15	27,761	-0.05%
2021/02/18	14	49.95	0	0.00	50.50	14	27,860	0.05%
2021/02/17	0.1	49.20	17	48.48	49.30	-17	27,884	-0.06%
2021/02/05	2	48.20	1	47.25	47.55	1	27,902	0.00%
2021/02/03	3	47.70	0	0.00	47.20	3	28,193	0.01%
2021/02/02	1	46.85	5	47.20	46.70	-4	28,299	-0.01%
2021/02/01	12	46.41	3	46.30	46.75	9	28,457	0.03%
2021/01/29	28	48.73	27	49.21	47.90	1	28,128	0.00%
2021/01/28	0	0.00	6	46.69	46.55	-6	28,220	-0.02%
2021/01/27	0	0.00	3	47.30	47.70	-3	28,560	-0.01%
2021/01/26	6	47.53	10	47.31	47.15	-4	29,167	-0.01%
2021/01/22	21	46.24	2	46.40	46.45	19	30,115	0.06%
2021/01/21	1	45.30	2	45.35	45.40	-1	30,797	0.00%
2021/01/20	2	47.45	0	0.00	45.30	2	32,476	0.01%
2021/01/19	3	47.53	3	47.83	47.55	0	32,656	0.00%
2021/01/18	19	47.27	31	45.56	47.65	-12	33,008	-0.04%
2021/01/15	3	47.35	4	47.31	47.05	-1	33,369	0.00%
2021/01/14	7	48.14	7	48.10	48.10	0	33,472	0.00%
2021/01/13	0	0.00	6	48.11	48.20	-6	33,635	-0.02%
2021/01/12	0	0.00	5	48.46	48.25	-5	33,857	-0.01%
2021/01/11	8	49.38	12	49.40	49.45	-4	34,026	-0.01%
2021/01/08	0	0.00	10	48.17	48.20	-10	34,121	-0.03%
2021/01/07	11	48.70	3	48.58	47.75	8	34,457	0.02%
2021/01/06	10.1	47.53	15	47.24	47.10	-4.9	35,051	-0.01%
2021/01/05	14	49.15	10	48.83	48.65	4	35,154	0.01%
2021/01/04	52.2	50.09	12	50.26	49.10	40.2	35,607	0.11%
2020/12/31	15	54.38	3	53.60	53.60	12	35,064	0.03%
2020/12/30	3.1	56.22	9	55.80	56.20	-5.9	34,948	-0.02%
2020/12/29	14	56.19	7	56.53	55.90	7	35,653	0.02%
2020/12/28	5	55.80	2	55.30	55.20	3	35,848	0.01%
2020/12/25	12	54.95	2	54.25	54.60	10	36,510	0.03%
2020/12/24	7	54.99	8	54.95	54.70	-1	36,688	0.00%
2020/12/23	89	53.30	0	0.00	54.30	89	36,828	0.24%
2020/12/22	0	0.00	15	54.92	53.10	-15	37,382	-0.04%
2020/12/21	2	55.85	5	55.54	55.50	-3	37,567	-0.01%
2020/12/18	18	55.26	25	55.94	55.80	-7	38,202	-0.02%
2020/12/17	2	52.70	21	52.90	53.00	-19	38,116	-0.05%
2020/12/16	2	53.10	62.2	53.89	54.20	-60.2	38,160	-0.16%
2020/12/15	48	52.58	0	0.00	51.80	48	38,056	0.13%
2020/12/14	16	56.04	9	55.90	55.60	7	37,801	0.02%
2020/12/11	57.1	58.81	31	55.99	55.80	26.1	37,521	0.07%
2020/12/10	30	64.19	44	63.66	61.70	-14	36,688	-0.04%
2020/12/09	7	61.31	10	62.25	63.30	-3	36,539	-0.01%
2020/12/08	13.1	60.06	25	60.81	61.50	-11.9	37,342	-0.03%
2020/12/07	7	57.24	2	58.35	58.20	5	37,134	0.01%
2020/12/04	3	57.77	2	57.60	57.30	1	37,103	0.00%
2020/12/03	13	59.38	12	58.33	58.30	1	37,234	0.00%
2020/12/02	9	57.96	5	57.92	57.40	4	37,364	0.01%
2020/12/01	6	58.68	7	57.91	58.00	-1	38,275	0.00%
2020/11/30	14	57.44	5	58.16	58.50	9	38,300	0.02%
2020/11/27	16	58.69	15	57.43	56.70	1	37,928	0.00%
2020/11/26	15	55.74	19.1	55.92	55.60	-4.1	37,034	-0.01%
2020/11/25	11	54.97	59	55.32	56.10	-48	36,177	-0.13%
2020/11/24	5	51.02	9	51.01	51.00	-4	34,519	-0.01%
2020/11/23	2	49.90	11	50.28	50.90	-9	34,095	-0.03%
2020/11/20	2	51.00	0	0.00	49.65	2	33,763	0.01%
2020/11/19	20	50.46	12	50.77	50.30	8	33,458	0.02%
2020/11/18	4	48.14	4	48.39	49.75	0	32,719	0.00%
2020/11/17	12	47.88	9	47.66	47.65	3	32,390	0.01%
2020/11/16	2	47.95	0	0.00	47.55	2	32,271	0.01%
2020/11/13	7	47.09	1	48.20	48.55	6	32,114	0.02%
2020/11/12	0	0.00	1	47.20	47.20	-1	32,031	0.00%
2020/11/11	2	48.93	6	48.07	48.65	-4	32,081	-0.01%
2020/11/10	1	49.95	6	48.43	48.80	-5	32,097	-0.02%
2020/11/09	21	50.29	0	0.00	49.85	21	31,720	0.07%
2020/11/06	3	50.23	3	49.77	50.00	0	31,373	0.00%
2020/11/05	11	50.34	12	51.25	50.20	-1	31,123	0.00%
2020/11/04	7	49.49	5	49.85	49.00	2	30,304	0.01%
2020/11/03	7	49.59	9	50.15	49.60	-2	29,905	-0.01%
2020/11/02	8	48.99	8	48.87	49.05	0	29,259	0.00%
2020/10/30	6	49.23	1	48.35	48.15	5	28,635	0.02%
2020/10/29	16	52.07	16	51.84	51.90	0	27,928	0.00%
2020/10/28	12	51.93	48	52.08	53.00	-36	27,143	-0.13%
2020/10/27	7	49.16	5	49.34	48.75	2	25,399	0.01%
2020/10/26	12	49.28	0	0.00	49.45	12	25,117	0.05%
2020/10/23	27	48.20	20	48.49	49.00	7	24,608	0.03%
2020/10/22	2	46.53	4	46.36	47.00	-2	24,019	-0.01%
2020/10/21	11	46.25	6	46.35	46.10	5	23,783	0.02%
2020/10/20	10	46.06	2	46.28	45.90	8	23,587	0.03%
2020/10/19	5	47.61	5	47.99	47.25	0	23,359	0.00%
2020/10/16	6	47.13	5	48.80	47.40	1	23,270	0.00%
2020/10/15	17	49.04	10	50.76	49.30	7	22,868	0.03%
2020/10/14	16	50.90	2	51.70	50.70	14	22,361	0.06%
2020/10/13	5	48.95	7	48.94	49.40	-2	21,443	-0.01%
2020/10/12	18	48.73	23	49.00	49.40	-5	20,980	-0.02%
2020/10/08	4	46.83	2	47.00	47.00	2	20,214	0.01%
2020/10/07	16	46.73	8	46.61	46.55	8	19,873	0.04%
2020/10/06	16	47.04	10	46.80	46.90	6	19,520	0.03%
2020/10/05	8	44.93	10	45.30	45.60	-2	18,668	-0.01%
2020/09/30	12	43.45	8	43.51	42.70	4	18,081	0.02%
2020/09/29	2	42.65	0	0.00	41.65	2	17,218	0.01%
2020/09/25	26	45.12	37	44.76	42.65	-11	16,664	-0.07%
2020/09/24	3	45.05	1	45.85	44.75	2	15,808	0.01%
2020/09/23	18	46.49	34	45.76	47.10	-16	15,373	-0.10%
2020/09/22	5	49.22	8	49.14	48.40	-3	14,434	-0.02%
2020/09/21	0	0.00	1	51.70	51.50	-1	13,840	-0.01%
2020/09/18	0	0.00	2	51.80	51.20	-2	13,532	-0.01%
2020/09/17	3	52.17	1	51.60	51.30	2	13,284	0.02%
2020/09/16	1	51.90	0	0.00	51.60	1	12,833	0.01%
2020/09/15	1	51.30	0	0.00	52.00	1	12,553	0.01%
2020/09/14	13	51.62	16	51.34	51.50	-3	12,216	-0.02%
2020/09/11	50	55.05	23	55.16	52.40	27	11,514	0.23%
2020/09/10	37	50.64	47	51.68	53.40	-10	10,049	-0.10%
2020/09/09	57	49.53	54	50.08	49.75	3	9,160	0.03%
2020/09/08	66	52.05	62	48.78	48.50	4	8,760	0.05%
2020/09/07	12	49.25	16	50.00	51.00	-4	8,130	-0.05%
2020/09/04	11	47.05	5	44.85	46.60	6	7,381	0.08%
2020/09/03	21	43.51	11	43.22	44.30	10	6,205	0.16%
2020/09/02	7	41.78	47.8	40.37	42.15	-40.8	5,672	-0.72%
2020/09/01	42	39.87	0	0.00	39.95	42	5,137	0.82%
2020/08/31	0	0.00	1	35.20	37.60	-1	4,513	-0.02%
2020/08/18	11	34.55	10	33.95	34.05	1	3,756	0.03%
2020/08/17	0	0.00	6	34.38	34.50	-6	3,596	-0.17%
2020/08/14	0	0.00	5	32.20	31.40	-5	3,273	-0.15%
2020/08/03	6	31.15	0	0.00	30.90	6	3,406	0.18%
2020/07/31	0	0.00	10	30.50	30.60	-10	3,347	-0.30%
2020/07/30	1	30.55	1	30.60	30.45	0	3,316	0.00%
2020/07/22	0	0.00	30	30.30	30.75	-30	3,084	-0.97%
2020/07/13	5	29.00	5	29.35	29.00	0	2,715	0.00%
2020/07/08	0	0.00	2	28.40	28.55	-2	2,702	-0.07%
2020/07/07	2	29.45	0	0.00	28.50	2	2,705	0.07%
2020/06/23	0	27.40	0	0.00	27.55	0	2,745	0.00%
2020/06/22	0	0.00	63	27.15	27.55	-63	2,750	-2.29%
2020/06/12	0	0.00	10	27.57	27.40	-10	2,906	-0.34%
2020/06/05	0	0.00	1	29.10	29.20	-1	3,054	-0.03%
2020/05/28	0	0.00	1	29.15	29.20	-1	2,941	-0.03%
2020/05/27	0	0.00	2	28.10	28.00	-2	2,845	-0.07%
2020/05/21	2	27.55	0	0.00	27.65	2	2,917	0.07%
2020/05/19	0	0.00	15	28.05	27.70	-15	2,894	-0.52%
2020/05/13	10	27.50	0	0.00	27.50	10	2,818	0.35%
2020/05/07	15	25.15	0	0.00	25.20	15	2,612	0.57%
2020/04/15	0	0.00	2	24.10	24.40	-2	3,667	-0.05%
2020/04/09	30	23.35	0	0.00	23.25	30	3,793	0.79%
2020/04/08	0	0.00	14	23.35	23.35	-14	3,904	-0.36%
2020/04/07	0	0.00	30	22.50	23.15	-30	4,070	-0.74%
2020/03/27	30	22.10	0	0.00	21.80	30	4,025	0.75%
2020/03/20	13	20.62	0	0.00	20.70	13	3,963	0.33%
2020/03/19	0	0.00	2	19.90	19.70	-2	3,930	-0.05%
2020/03/18	0	0.00	19	21.85	21.85	-19	3,853	-0.49%
2020/03/06	1	26.25	1	26.10	26.05	0	3,436	0.00%
2020/02/26	2	26.80	0	0.00	26.55	2	3,373	0.06%
2020/02/25	6	26.25	12	26.38	26.30	-6	3,311	-0.18%
2020/02/24	0	0.00	5	27.00	26.75	-5	3,251	-0.15%
2020/02/21	1	27.40	0	0.00	27.30	1	3,226	0.03%
2020/02/18	50	28.05	0	0.00	27.40	50	3,155	1.58%
2020/02/13	15	27.65	0	0.00	27.55	15	3,075	0.49%
2020/02/12	0	0.00	5	28.10	28.05	-5	3,030	-0.16%
2020/02/06	1	28.65	1	29.20	28.70	0	2,842	0.00%
2020/01/31	0	0.00	20	26.80	27.05	-20	2,446	-0.82%
2020/01/30	0	0.00	190	26.85	26.45	-190	2,344	-8.10%	大賣/鉅額交易
2020/01/20	0	0.00	5	27.57	27.75	-5	2,227	-0.22%
2020/01/17	53	28.20	15	27.15	27.15	38	2,170	1.75%
2020/01/16	0	0.00	3	28.70	27.85	-3	2,020	-0.15%
2020/01/09	0	0.00	2	26.20	26.45	-2	1,620	-0.12%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/03	2	25.60	0	0.00	25.60	2	1,351	0.15%
2019/12/31	11	24.80	10	24.20	24.30	1	1,110	0.09%
2019/12/18	0	0.00	3	22.05	22.00	-3	784	-0.38%
2019/12/11	0	0.00	1	21.40	21.30	-1	675	-0.15%
2019/10/04	0	0.00	6	20.20	20.20	-6	580	-1.03%
2019/09/19	0	0.00	4	20.40	20.40	-4	644	-0.62%
2019/08/13	0	0.00	3	21.00	20.95	-3	731	-0.41%
2019/08/02	0	0.00	3	20.90	20.80	-3	864	-0.35%
2019/08/01	0	0.00	1	21.05	20.95	-1	894	-0.11%
2019/07/16	0	0.00	10	21.20	21.25	-10	917	-1.09%
2019/07/01	0	0.00	5	21.20	21.20	-5	955	-0.52%
2019/06/26	0	0.00	10	21.30	21.35	-10	926	-1.08%
2019/05/28	1	20.60	0	0.00	20.85	1	854	0.12%
2019/05/27	0	0.00	0.5	20.50	20.65	-0.5	799	-0.06%
2019/05/24	0	0.00	7	20.60	20.70	-7	803	-0.87%
2019/05/21	0	0.00	17	21.00	21.05	-17	792	-2.15%
2019/05/20	1	20.95	0	0.00	21.05	1	781	0.13%
2019/05/15	1	21.10	0	0.00	21.00	1	703	0.14%
2019/05/13	1	21.35	0	0.00	21.25	1	668	0.15%
2019/04/25	0	0.00	2	20.95	20.95	-2	499	-0.40%
2019/04/23	0	0.00	5	20.80	20.70	-5	481	-1.04%
2019/04/11	0	0.00	5	20.70	20.65	-5	447	-1.12%
2019/04/08	0	0.00	2	20.70	20.70	-2	399	-0.50%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/04/02	0	0.00	2	20.55	20.65	-2	405	-0.49%
2019/03/29	0	0.00	2	20.53	20.65	-2	402	-0.50%
2019/03/28	0	0.00	5	20.65	20.50	-5	401	-1.25%
2019/03/27	2	20.60	4	20.51	20.60	-2	400	-0.50%
2019/03/25	0	0.00	2	20.33	20.30	-2	403	-0.50%
2019/03/19	5	20.30	0	0.00	20.25	5	394	1.27%
2019/03/15	1	20.20	0	0.00	20.20	1	395	0.25%
2019/03/14	1	20.30	0	0.00	20.40	1	390	0.26%
2019/03/12	0	0.00	2	20.50	20.45	-2	408	-0.49%
2019/03/06	5	20.45	0	0.00	20.45	5	423	1.18%
2019/02/27	0	0.00	1.6	20.49	20.55	-1.6	422	-0.38%
2019/02/26	0	0.00	4	20.54	20.55	-4	424	-0.94%
2019/02/25	2	20.55	1	20.45	20.60	1	421	0.24%
2019/02/22	2	20.30	0	0.00	20.45	2	408	0.49%
2019/02/20	0	0.00	1	20.35	20.40	-1	397	-0.25%
2019/02/19	20	20.35	0	0.00	20.30	20	396	5.04%
2019/02/15	2	20.25	0	0.00	20.20	2	412	0.49%
2019/02/12	0	0.00	4	20.25	20.35	-4	428	-0.93%
2019/01/30	0	0.00	2	19.95	19.90	-2	436	-0.46%
2019/01/25	0	0.00	2	19.85	19.85	-2	445	-0.45%
2019/01/22	8	19.73	4	19.65	19.75	4	461	0.87%
2019/01/08	0	0.00	1	19.55	19.55	-1	572	-0.17%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/11/29	3	20.35	0	0.00	20.30	3	936	0.32%
2018/11/09	3	20.50	0	0.00	20.50	3	1,047	0.29%
2018/11/08	5	20.60	0	0.00	20.60	5	1,038	0.48%
2018/11/07	1	20.45	1	20.70	20.60	0	1,041	0.00%
2018/11/06	5	20.40	1	20.35	20.40	4	1,039	0.38%
2018/11/05	17	20.22	0	0.00	20.30	17	1,058	1.61%
2018/11/02	5	20.30	0	0.00	20.20	5	1,059	0.47%
2018/10/25	1	20.05	0	0.00	20.00	1	1,059	0.09%
2018/10/23	5	20.35	0	0.00	20.25	5	1,056	0.47%
2018/10/19	0	0.00	4	20.35	20.95	-4	1,054	-0.38%
2018/10/18	0	0.00	1	20.50	20.50	-1	1,042	-0.10%
2018/10/15	0	0.00	5	20.75	20.70	-5	1,073	-0.47%
2018/10/12	1	20.50	1	20.80	20.90	0	1,065	0.00%
2018/10/11	7	20.29	0	0.00	20.15	7	1,099	0.64%
2018/10/09	1	21.05	0	0.00	20.85	1	1,090	0.09%
2018/10/05	0	0.00	1	21.60	21.10	-1	1,073	-0.09%
2018/10/04	4	21.35	15	21.72	21.65	-11	1,037	-1.06%
2018/10/03	6	21.03	0	0.00	21.00	6	961	0.62%
2018/09/20	1	20.65	0	0.00	20.70	1	1,032	0.10%
2018/08/28	0	0.00	1	21.50	21.40	-1	1,159	-0.09%
2018/08/27	0	0.00	3	21.43	21.45	-3	1,131	-0.27%
2018/08/23	0	0.00	2	21.20	21.30	-2	1,118	-0.18%
2018/08/22	0	0.00	2	21.10	21.10	-2	1,117	-0.18%
2018/08/17	0	0.00	2	21.00	21.00	-2	1,190	-0.17%
2018/08/10	0	0.00	10	21.30	21.30	-10	1,191	-0.84%
2018/07/31	5	21.40	0	0.00	21.65	5	1,301	0.38%
2018/07/27	5	21.75	0	0.00	21.65	5	1,307	0.38%
2018/07/18	0	0.00	2	21.55	21.35	-2	1,331	-0.15%
2018/07/17	2	21.40	0	0.00	21.35	2	1,313	0.15%
2018/07/12	0	0.00	2	21.00	21.05	-2	1,399	-0.14%
2018/07/04	3	20.58	0	0.00	20.55	3	1,634	0.18%
2018/07/02	1	21.00	0	0.00	20.70	1	2,149	0.05%
2018/06/27	0	0.00	2	20.70	20.70	-2	2,499	-0.08%
2018/06/26	0	0.00	2	20.60	20.65	-2	2,626	-0.08%
2018/06/20	2	20.75	0	0.00	20.75	2	2,617	0.08%
2018/06/19	0	0.00	5	20.85	20.85	-5	2,608	-0.19%
2018/06/13	0	0.00	1	21.00	21.20	-1	2,530	-0.04%
2018/06/11	0	0.00	1	20.80	20.80	-1	2,497	-0.04%
2018/06/06	1	21.00	0	0.00	20.95	1	2,495	0.04%
2018/06/05	0	0.00	2	21.15	21.00	-2	2,482	-0.08%
2018/05/29	0	0.00	2	20.95	20.95	-2	2,465	-0.08%
2018/05/23	0	0.00	1	21.25	21.05	-1	2,404	-0.04%
2018/05/21	0	0.00	1	21.30	21.50	-1	2,407	-0.04%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/16	0	0.00	1	21.15	21.10	-1	2,422	-0.04%
2018/05/15	0	0.00	1	21.40	21.50	-1	2,416	-0.04%
2018/05/14	5	20.85	0	0.00	20.95	5	2,424	0.21%
2018/05/11	2	21.10	0	0.00	21.20	2	2,409	0.08%
2018/05/03	1	20.90	0	0.00	20.90	1	2,417	0.04%
2018/04/25	0	0.00	1	21.55	21.55	-1	2,426	-0.04%
2018/04/24	1	21.35	0	0.00	21.65	1	2,429	0.04%
2018/04/23	1	22.15	0	0.00	22.25	1	2,459	0.04%
2018/04/19	5	22.20	0	0.00	22.25	5	2,363	0.21%
2018/04/16	1	22.30	1	22.70	22.55	0	2,358	0.00%
2018/04/13	1	22.30	3	22.85	22.40	-2	2,328	-0.09%
2018/04/12	1	22.80	0	0.00	22.85	1	2,309	0.04%
2018/04/11	3	23.45	1	23.40	23.30	2	2,292	0.09%
2018/04/10	5	23.94	3	22.70	22.80	2	2,251	0.09%
2018/04/09	3	24.32	3	24.02	24.40	0	2,110	0.00%
2018/03/30	5	22.48	3	22.13	22.00	2	1,650	0.12%
2018/03/26	0	0.00	5	20.30	20.35	-5	1,566	-0.32%
2018/03/23	0	0.00	1	20.20	20.25	-1	1,804	-0.06%
2018/03/13	0	0.00	1	20.60	20.45	-1	2,030	-0.05%
2018/02/22	1	20.20	0	0.00	20.20	1	2,853	0.04%
2018/02/08	3	20.20	0	0.00	20.05	3	2,834	0.11%
2018/01/30	1	21.25	0	0.00	21.10	1	2,999	0.03%
2018/01/16	0	0.00	8	22.02	22.05	-8	3,072	-0.26%
2018/01/11	1	21.75	0	0.00	21.75	1	3,218	0.03%
2018/01/09	30	22.28	0	0.00	22.25	30	3,212	0.93%
2018/01/08	5	22.35	0	0.00	22.20	5	3,341	0.15%
2018/01/05	100	22.45	0	0.00	22.45	100	3,405	2.94%