中興電 (1513)-陽信券商分點個股進出

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
184.0
漲跌
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1272人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/04/30	2	184.25	3	183.00	184.00	-1	51,643	0.00%
2024/04/29	125	186.02	67	187.97	186.00	58	51,533	0.11%	大買/
2024/04/26	2	189.50	1	189.50	188.50	1	51,334	0.00%
2024/04/25	2	191.00	2	191.75	191.00	0	51,103	0.00%
2024/04/24	4	191.13	11	191.91	194.50	-7	50,876	-0.01%
2024/04/23	7	189.14	7	188.21	188.50	0	50,409	0.00%
2024/04/22	9.2	198.47	5	190.90	185.00	4.2	49,867	0.01%
2024/04/19	116.1	200.16	68	201.83	197.50	48.1	49,722	0.10%	大買/
2024/04/18	55	205.94	13	207.88	203.50	42	48,651	0.09%
2024/04/17	8	204.44	123	201.87	209.50	-115	47,241	-0.24%	大賣/鉅額交易
2024/04/16	226	192.22	136	193.85	190.50	90	46,063	0.20%	大買/大賣/
2024/04/15	107	201.92	84	201.12	203.00	23	45,031	0.05%	大買/
2024/04/12	15	202.53	20.3	203.18	212.00	-5.3	43,106	-0.01%
2024/04/11	26.1	190.78	52.1	193.26	193.00	-26	41,192	-0.06%
2024/04/10	23.1	183.87	17	183.91	183.00	6.1	39,715	0.02%
2024/04/09	13	183.73	21.2	185.14	185.00	-8.2	38,905	-0.02%
2024/04/08	6	180.33	10	182.75	182.00	-4	37,888	-0.01%
2024/04/03	0	0.00	2	178.25	178.50	-2	37,537	-0.01%
2024/04/02	11	179.27	7	179.57	178.50	4	37,896	0.01%
2024/04/01	6	180.33	16	179.06	177.50	-10	37,647	-0.03%
2024/03/29	8	177.81	3	177.67	179.50	5	37,363	0.01%
2024/03/28	20	181.18	5	178.80	177.00	15	37,041	0.04%
2024/03/27	21.1	180.28	17.1	185.00	176.00	4	36,624	0.01%
2024/03/26	27.1	190.06	21	191.24	187.00	6.1	35,782	0.02%
2024/03/25	7	186.29	19	183.42	185.00	-12	34,312	-0.03%
2024/03/22	9	180.22	13	181.15	177.50	-4	33,672	-0.01%
2024/03/21	10	182.75	17	183.12	181.50	-7	33,132	-0.02%
2024/03/20	6	178.17	4	179.38	177.00	2	32,525	0.01%
2024/03/19	23	183.04	17	181.47	180.00	6	32,176	0.02%
2024/03/18	24	175.79	44	176.99	178.50	-20	31,332	-0.06%
2024/03/15	15.1	170.20	7	170.14	169.50	8.1	30,161	0.03%
2024/03/14	11	172.50	34	173.34	173.00	-23	29,428	-0.08%
2024/03/13	78	174.82	142	176.52	173.50	-64	28,573	-0.22%	大賣/
2024/03/12	112	170.83	51.1	172.42	170.00	60.9	27,673	0.22%	大買/
2024/03/11	4	163.13	1.1	164.43	164.50	3	27,174	0.01%
2024/03/08	20.1	165.04	2	165.25	161.50	18.1	27,954	0.06%
2024/03/07	68	168.63	44	171.03	171.00	24	27,655	0.09%
2024/03/06	10	171.30	36	173.24	174.00	-26	27,315	-0.10%
2024/03/05	59	170.68	58	173.64	169.00	1	26,916	0.00%
2024/03/04	20	167.93	5.1	168.15	167.00	14.9	26,085	0.06%
2024/03/01	34	173.78	9.1	173.99	171.00	25	25,637	0.10%
2024/02/29	9	167.67	28	166.50	171.00	-19	25,071	-0.08%
2024/02/27	28	155.43	19	157.23	155.50	9	24,554	0.04%
2024/02/26	16.1	153.71	16.1	154.38	153.00	0	23,116	0.00%
2024/02/23	15	137.57	103.1	143.69	143.00	-88.1	21,278	-0.41%	大賣/
2024/02/22	6	133.17	1	135.00	133.50	5	20,025	0.03%
2024/02/21	2	133.75	21	131.45	132.50	-19	19,435	-0.10%
2024/02/20	8	128.25	1	127.00	128.00	7	18,717	0.04%
2024/02/19	19	129.87	7.1	132.22	129.50	12	18,222	0.07%
2024/02/16	2.1	125.98	6	126.50	129.00	-3.9	17,327	-0.02%
2024/02/15	1	120.00	3	120.67	120.50	-2	16,675	-0.01%
2024/02/05	1.1	123.00	0	0.00	122.50	1.1	16,458	0.01%
2024/02/02	10	127.95	15	126.67	124.50	-5	16,382	-0.03%
2024/02/01	2	122.00	12	122.71	126.00	-10	15,842	-0.06%
2024/01/30	7	120.21	1	118.50	118.50	6	15,427	0.04%
2024/01/29	0	0.00	1	120.50	120.50	-1	15,401	-0.01%
2024/01/26	0	0.00	0.2	119.00	119.00	-0.2	15,358	0.00%
2024/01/22	2	118.25	1	118.00	118.50	1	15,229	0.01%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/18	0	0.00	1	116.00	115.50	-1	15,123	-0.01%
2024/01/17	1	115.00	0	0.00	115.00	1	15,100	0.01%
2024/01/16	1	120.00	0	0.00	118.50	1	15,014	0.01%
2024/01/15	4	123.38	1	124.50	121.50	3	14,985	0.02%
2024/01/12	1	121.50	0	0.00	120.50	1	14,450	0.01%
2024/01/11	2	118.75	0	0.00	119.00	2	14,280	0.01%
2024/01/10	3	118.50	0	0.00	119.50	3	14,256	0.02%
2024/01/08	2	119.50	2	120.00	118.00	0	14,041	0.00%
2024/01/05	2	118.50	1	119.00	119.50	1	13,983	0.01%
2024/01/03	3	119.33	1	119.00	120.00	2	13,844	0.01%
2024/01/02	1	118.00	0	0.00	119.00	1	13,740	0.01%
2023/12/29	2	115.50	2	116.50	116.50	0	13,628	0.00%
2023/12/28	1	119.00	3	122.17	119.00	-2	13,402	-0.01%
2023/12/27	1	116.50	2	117.00	116.00	-1	13,064	-0.01%
2023/12/26	2	116.00	0	0.00	116.50	2	13,137	0.02%
2023/12/21	1	116.00	0	0.00	115.00	1	13,158	0.01%
2023/12/20	2	117.00	0	0.00	117.50	2	13,256	0.02%
2023/12/18	4	120.75	0	0.00	120.50	4	13,267	0.03%
2023/12/15	1	122.00	4	126.00	122.00	-3	13,270	-0.02%
2023/12/14	4	125.50	0	0.00	125.00	4	12,954	0.03%
2023/12/13	0	0.00	5	128.00	124.50	-5	12,770	-0.04%
2023/12/12	1	126.00	2	125.50	125.00	-1	12,593	-0.01%
2023/12/11	3.1	124.85	0	0.00	126.00	3.1	12,486	0.02%
2023/12/08	5	128.10	10	126.60	126.00	-5	12,323	-0.04%
2023/12/07	12	128.50	20	130.65	126.50	-8	12,095	-0.07%
2023/12/06	11	127.86	2	129.50	126.50	9	11,279	0.08%
2023/12/05	8	130.00	17	129.44	129.50	-9	10,637	-0.08%
2023/12/04	1	125.00	17.3	123.58	126.50	-16.3	9,665	-0.17%
2023/12/01	10	122.05	8	121.75	120.50	2	9,186	0.02%
2023/11/30	1	122.00	0	0.00	121.50	1	8,955	0.01%
2023/11/29	2	122.75	7	121.00	121.00	-5	8,700	-0.06%
2023/11/28	12	121.67	12.1	122.25	124.00	-0.1	8,670	0.00%
2023/11/27	17	121.88	23	120.63	119.00	-6	8,074	-0.07%
2023/11/24	3	115.83	28	115.75	117.00	-25	7,031	-0.36%
2023/11/20	1	103.00	0	0.00	102.50	1	6,700	0.01%
2023/11/17	3	104.33	2	103.50	104.00	1	6,811	0.01%
2023/11/15	2	103.50	0	0.00	103.50	2	7,245	0.03%
2023/11/13	1	101.50	0.4	102.50	101.00	0.6	7,712	0.01%
2023/11/10	10	102.00	0	0.00	102.50	10	7,809	0.13%
2023/11/09	1	100.50	0	0.00	99.30	1	7,914	0.01%
2023/11/06	0	0.00	2	101.50	100.50	-2	8,595	-0.02%
2023/11/02	2	96.50	0	0.00	96.50	2	9,014	0.02%
2023/10/31	0	0.00	1	94.60	93.20	-1	9,418	-0.01%
2023/10/30	0	97.70	0	0.00	97.60	0	9,597	0.00%
2023/10/26	1	100.00	0	0.00	100.00	1	10,689	0.01%
2023/10/23	3	100.20	1	100.50	99.90	2	11,515	0.02%
2023/10/20	1	95.80	1	94.50	96.20	0	12,125	0.00%
2023/10/18	0	0.00	1	99.10	99.00	-1	15,240	-0.01%
2023/10/17	1	101.00	0	0.00	100.00	1	15,255	0.01%
2023/10/16	1	102.00	0	0.00	102.50	1	15,299	0.01%
2023/10/12	0	0.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/11	1	106.50	1	106.00	105.00	0	17,571	0.00%
2023/10/05	0.1	108.50	8	107.88	108.00	-8	18,353	-0.04%
2023/10/04	1	106.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	4	107.88	0	0.00	107.50	4	18,637	0.02%
2023/09/28	1	106.50	2	106.50	107.50	-1	18,760	-0.01%
2023/09/27	6	106.42	2	106.25	106.00	4	18,958	0.02%
2023/09/25	2	105.25	1	106.50	106.50	1	19,535	0.01%
2023/09/22	6	102.83	8	102.31	102.00	-2	19,807	-0.01%
2023/09/21	0.1	99.00	0	0.00	98.70	0.1	19,786	0.00%
2023/09/19	0	0.00	1	102.00	101.00	-1	21,159	0.00%
2023/09/15	1	103.00	0	0.00	103.50	1	21,917	0.00%
2023/09/13	1	102.50	0	0.00	103.00	1	24,493	0.00%
2023/09/12	1	104.00	1	104.00	104.00	0	25,234	0.00%
2023/09/11	2	105.75	1	105.50	103.50	1	25,422	0.00%
2023/09/07	15	108.50	1	108.50	108.50	14	25,460	0.05%
2023/09/05	1	110.50	0	0.00	110.50	1	25,749	0.00%
2023/09/01	0.1	112.00	1	116.00	111.50	-0.9	26,383	0.00%
2023/08/31	2	113.00	0	0.00	113.50	2	26,307	0.01%
2023/08/30	2	113.00	0	0.00	112.50	2	26,707	0.01%
2023/08/29	0	0.00	3	113.00	113.50	-3	27,595	-0.01%
2023/08/28	1	112.00	0	0.00	112.00	1	27,759	0.00%
2023/08/25	1	113.00	1	113.50	113.50	0	28,023	0.00%
2023/08/24	2	114.50	2	114.00	115.00	0	28,049	0.00%
2023/08/23	2	109.50	1	110.00	110.00	1	27,866	0.00%
2023/08/22	1	110.00	2	110.00	110.00	-1	28,028	0.00%
2023/08/21	1	114.00	52	115.00	113.50	-51	28,267	-0.18%
2023/08/18	2	114.00	4	115.00	113.00	-2	28,524	-0.01%
2023/08/17	4	110.00	2	109.50	110.00	2	29,040	0.01%
2023/08/15	1	111.50	0	0.00	111.50	1	30,547	0.00%
2023/08/14	55	112.96	1	112.00	108.50	54	30,904	0.17%
2023/08/11	2	115.00	2	114.50	114.50	0	30,741	0.00%
2023/08/10	5	115.00	4	114.63	114.00	1	30,744	0.00%
2023/08/09	4	118.25	5	117.80	116.00	-1	30,557	0.00%
2023/08/08	0	0.00	2	117.00	115.00	-2	30,456	-0.01%
2023/08/07	2	116.00	0	0.00	116.50	2	30,508	0.01%
2023/08/04	6	113.00	3	115.67	116.00	3	30,557	0.01%
2023/08/02	1	113.00	7	112.50	110.50	-6	30,912	-0.02%
2023/08/01	4	114.63	1	115.00	114.00	3	31,242	0.01%
2023/07/31	9	118.83	14	117.96	117.00	-5	31,031	-0.02%
2023/07/28	1	109.50	4	112.00	112.50	-3	30,730	-0.01%
2023/07/27	3	110.50	7	110.93	110.50	-4	30,849	-0.01%
2023/07/26	3.1	110.65	39	108.10	108.00	-35.9	31,164	-0.12%
2023/07/25	9	108.78	13	111.85	111.50	-4	30,943	-0.01%
2023/07/24	56	106.75	18	106.36	106.00	38	30,413	0.12%
2023/07/21	32	110.63	22	110.84	112.50	10	29,560	0.03%
2023/07/20	4	110.50	0	0.00	110.50	4	27,579	0.01%
2023/07/19	10.2	122.50	3	122.50	122.50	7.2	27,680	0.03%
2023/07/18	25	139.06	9	138.83	136.00	16	27,923	0.06%
2023/07/17	28.2	142.83	34	142.85	141.00	-5.8	27,568	-0.02%
2023/07/14	6.3	137.03	21	136.86	137.50	-14.7	26,769	-0.05%
2023/07/13	4	134.00	8	134.44	134.00	-4	26,358	-0.02%
2023/07/12	12.1	135.91	5	134.60	135.00	7.1	26,624	0.03%
2023/07/11	2	132.50	11	133.09	132.50	-9	26,629	-0.03%
2023/07/10	2	132.00	12	132.83	131.50	-10	27,644	-0.04%
2023/07/07	6	129.42	8	129.06	129.50	-2	29,020	-0.01%
2023/07/06	14	131.75	2	130.75	131.00	12	30,136	0.04%
2023/07/05	13	131.08	3	130.50	130.50	10	30,694	0.03%
2023/07/04	12	134.75	0	0.00	134.50	12	30,911	0.04%
2023/07/03	9	137.67	5	138.20	138.00	4	30,585	0.01%
2023/06/30	16	134.69	22	135.41	137.00	-6	30,420	-0.02%
2023/06/29	4	130.50	7	130.50	132.00	-3	30,058	-0.01%
2023/06/28	18	130.69	7	130.50	129.00	11	29,950	0.04%
2023/06/27	35	134.94	21.1	135.59	132.00	14	29,588	0.05%
2023/06/26	7	133.50	7	134.00	133.50	0	28,728	0.00%
2023/06/21	8	132.13	11	131.05	132.50	-3	28,415	-0.01%
2023/06/20	35	134.90	37.1	133.39	132.00	-2.1	28,198	-0.01%
2023/06/19	96	131.53	34.1	129.26	128.50	62	27,496	0.23%
2023/06/16	19	122.29	32.1	125.82	128.00	-13.1	26,242	-0.05%
2023/06/15	3	115.50	21	114.64	116.50	-18	25,876	-0.07%
2023/06/14	4	112.50	8	112.63	112.50	-4	25,834	-0.02%
2023/06/13	3	112.00	4	113.13	113.00	-1	26,087	0.00%
2023/06/12	9	111.89	5	113.10	112.00	4	26,193	0.02%
2023/06/09	13	114.81	2	114.50	114.50	11	26,243	0.04%
2023/06/08	11	116.77	8	119.19	115.50	3	26,403	0.01%
2023/06/07	0	0.00	26	114.73	115.50	-26	26,307	-0.10%
2023/06/06	13	114.35	4	113.63	113.50	9	26,795	0.03%
2023/06/05	11	117.27	5	116.60	115.00	6	27,143	0.02%
2023/06/02	25.1	119.20	25.2	118.63	117.00	-0.1	27,268	0.00%
2023/06/01	7	115.36	6	114.50	113.50	1	26,580	0.00%
2023/05/31	6	113.50	14	114.36	114.50	-8	26,685	-0.03%
2023/05/30	11	112.05	1	111.50	112.00	10	26,711	0.04%
2023/05/29	6	113.08	16	114.53	113.50	-10	26,795	-0.04%
2023/05/26	9	112.06	2	112.50	112.00	7	26,934	0.03%
2023/05/25	11	114.45	7	115.29	112.50	4	27,119	0.01%
2023/05/24	19	111.71	7	112.07	112.50	12	27,238	0.04%
2023/05/23	26	115.13	8	115.19	114.00	18	27,844	0.06%
2023/05/22	29.4	117.35	31	116.23	117.00	-1.6	27,613	-0.01%
2023/05/19	16	110.03	11	109.95	109.00	5	27,075	0.02%
2023/05/18	1	109.00	3	107.83	108.00	-2	27,176	-0.01%
2023/05/17	3	105.50	4	105.38	105.00	-1	28,152	0.00%
2023/05/16	1.3	105.00	6	105.08	105.00	-4.8	28,366	-0.02%
2023/05/15	4	104.00	1	105.50	104.50	3	28,463	0.01%
2023/05/12	6	102.75	0	0.00	104.50	6	28,779	0.02%
2023/05/11	6	102.75	0	0.00	101.00	6	29,244	0.02%
2023/05/10	3	104.33	6	105.08	106.00	-3	29,307	-0.01%
2023/05/09	15	104.83	9	103.83	103.50	6	29,207	0.02%
2023/05/08	20	111.15	6	110.75	110.50	14	28,694	0.05%
2023/05/05	7	107.07	1	107.50	108.00	6	28,409	0.02%
2023/05/04	0	0.00	14	108.43	109.50	-14	28,632	-0.05%
2023/05/03	1	105.50	3	106.67	105.50	-2	28,745	-0.01%
2023/05/02	10	106.90	8	106.25	108.00	2	29,213	0.01%
2023/04/28	3	102.50	3	101.50	101.50	0	29,050	0.00%
2023/04/27	3	101.67	10	100.38	101.00	-7	29,303	-0.02%
2023/04/26	4	102.38	1	103.50	103.00	3	29,210	0.01%
2023/04/25	14	103.75	18	101.92	102.50	-4	29,185	-0.01%
2023/04/24	2	105.50	3	104.33	105.00	-1	29,020	0.00%
2023/04/21	9	103.56	11	102.32	102.50	-2	29,141	-0.01%
2023/04/20	22	108.57	16	106.63	105.50	6	29,050	0.02%
2023/04/19	18	108.75	19	107.00	108.00	-1	29,152	0.00%
2023/04/18	25	108.74	17	108.53	109.00	8	29,337	0.03%
2023/04/17	26	107.87	20	108.20	109.00	6	29,711	0.02%
2023/04/14	9	106.78	14	106.50	105.50	-5	30,650	-0.02%
2023/04/13	37	111.66	18	110.14	108.00	19	31,030	0.06%
2023/04/12	26	112.77	23	114.80	115.00	3	29,982	0.01%
2023/04/11	32	105.22	63.7	105.98	108.00	-31.7	28,569	-0.11%
2023/04/10	17	99.75	43	99.45	101.50	-26	27,451	-0.09%
2023/04/07	40	97.61	26	97.69	96.80	14	27,042	0.05%
2023/04/06	1	95.00	4	95.73	95.70	-3	26,696	-0.01%
2023/03/31	10	94.56	3	94.50	94.60	7	26,774	0.03%
2023/03/30	2	95.20	2	95.90	96.00	0	26,767	0.00%
2023/03/29	2	95.25	3	95.50	94.70	-1	26,888	0.00%
2023/03/28	1	95.20	2	94.80	94.80	-1	27,207	0.00%
2023/03/27	5.5	94.88	0	0.00	94.50	5.5	27,414	0.02%
2023/03/24	5.2	95.98	15	96.20	95.90	-9.8	27,702	-0.04%
2023/03/23	7	96.33	2	96.65	95.90	5	28,349	0.02%
2023/03/22	8	97.31	0	0.00	97.00	8	28,665	0.03%
2023/03/21	11	100.26	9.2	99.58	98.50	1.8	28,670	0.01%
2023/03/20	1	98.00	9	97.22	98.80	-8	28,472	-0.03%
2023/03/17	8	93.54	12	94.01	94.90	-4	28,219	-0.01%
2023/03/16	1	94.09	4	91.90	93.20	-3	28,177	-0.01%
2023/03/15	12	95.66	18	95.96	95.00	-6	28,284	-0.02%
2023/03/14	8	95.74	4	96.40	94.70	4	29,368	0.01%
2023/03/13	1	95.30	1	96.20	95.50	0	29,706	0.00%
2023/03/10	39	97.81	13	97.12	96.90	26	30,663	0.08%
2023/03/09	19	98.68	9	100.27	100.50	10	30,515	0.03%
2023/03/08	14	99.46	11	100.41	100.50	3	30,102	0.01%
2023/03/07	20.2	98.58	23	98.47	98.50	-2.8	29,772	-0.01%
2023/03/06	7	95.77	13	96.33	97.00	-6	29,510	-0.02%
2023/03/03	13	96.01	5	96.32	94.60	8	29,941	0.03%
2023/03/02	19	96.71	35	97.01	96.10	-16	29,813	-0.05%
2023/03/01	10	95.19	16	95.96	96.50	-6	29,532	-0.02%
2023/02/24	20.1	95.51	20	96.05	94.90	0.1	29,498	0.00%
2023/02/23	28	95.92	30	96.25	95.70	-2	29,418	-0.01%
2023/02/22	14	94.65	6	95.63	94.20	8	29,235	0.03%
2023/02/21	47	95.27	15	94.56	96.40	32	29,050	0.11%
2023/02/20	30	91.48	32	91.59	92.10	-2	28,150	-0.01%
2023/02/17	20	88.83	31	88.71	90.70	-11	27,666	-0.04%
2023/02/16	15	87.81	15	88.25	87.80	0	27,018	0.00%
2023/02/15	93	88.32	146	87.97	86.50	-53	26,505	-0.20%	大賣/
2023/02/14	128	83.71	81	84.11	84.10	47	25,066	0.19%	大買/
2023/02/13	7	80.91	9	82.00	83.00	-2	24,737	-0.01%
2023/02/10	50	82.90	24	82.23	81.90	26	24,572	0.11%
2023/02/09	17	81.97	22	81.75	82.00	-5	24,140	-0.02%
2023/02/08	11	80.07	5	79.98	79.20	6	23,532	0.03%
2023/02/07	2	78.80	2	79.60	79.20	0	23,300	0.00%
2023/02/06	7	78.31	7	78.87	78.40	0	23,265	0.00%
2023/02/03	14	78.82	6	78.32	78.10	8	23,280	0.03%
2023/02/02	14	80.67	11	80.35	79.80	3	23,012	0.01%
2023/02/01	12	81.11	11	80.37	80.20	1	22,598	0.00%
2023/01/31	1	76.70	2	80.45	81.00	-1	22,175	0.00%
2023/01/30	2	76.00	15	75.11	75.50	-13	21,424	-0.06%
2023/01/17	6	73.02	19	73.01	73.10	-13	21,062	-0.06%
2023/01/16	2	71.30	10	71.50	71.60	-8	20,731	-0.04%
2023/01/12	5	71.32	0	0.00	71.20	5	20,626	0.02%
2023/01/11	16	72.52	14	73.17	72.00	2	20,520	0.01%
2023/01/10	9	72.51	2	72.55	72.40	7	20,260	0.03%
2023/01/09	5	72.04	13	72.65	73.20	-8	20,082	-0.04%
2023/01/06	9	71.28	3	71.43	72.70	6	19,803	0.03%
2023/01/05	11	71.99	1	71.60	71.90	10	19,569	0.05%
2023/01/04	17	74.30	26	75.00	74.00	-9	18,947	-0.05%
2023/01/03	10	72.11	8	71.94	72.10	2	17,477	0.01%
2022/12/30	1	67.90	3	67.53	67.20	-2	16,587	-0.01%
2022/12/29	2	65.60	0	0.00	67.00	2	16,476	0.01%
2022/12/28	2	67.50	1	67.70	67.00	1	16,418	0.01%
2022/12/27	3	67.23	3	67.33	67.40	0	16,377	0.00%
2022/12/26	2	66.10	3	66.50	66.50	-1	16,059	-0.01%
2022/12/23	2	66.25	3	66.80	66.00	-1	16,020	-0.01%
2022/12/22	0	0.00	4	66.20	65.90	-4	15,969	-0.03%
2022/12/21	1	65.50	1	65.60	65.50	0	15,986	0.00%
2022/12/20	3	64.67	10	65.72	64.00	-7	15,893	-0.04%
2022/12/19	12	66.35	3	66.40	66.00	9	15,688	0.06%
2022/12/16	8	67.90	6	67.97	68.30	2	15,539	0.01%
2022/12/15	25	67.46	30	68.11	68.50	-5	15,149	-0.03%
2022/12/14	4	64.43	16	65.40	66.50	-12	14,477	-0.08%
2022/12/13	12	64.72	3	65.10	63.60	9	14,285	0.06%
2022/12/12	0	0.00	1	64.20	64.00	-1	14,425	-0.01%
2022/12/09	8	63.21	0	0.00	63.70	8	14,465	0.06%
2022/12/08	1	63.20	3	63.13	63.10	-2	14,355	-0.01%
2022/12/07	3	63.17	5	62.80	62.80	-2	14,172	-0.01%
2022/12/06	16	65.54	5	65.76	64.50	11	13,764	0.08%
2022/12/05	11	65.35	11	65.10	64.80	0	12,633	0.00%
2022/12/02	11	63.06	16	62.59	65.20	-5	12,341	-0.04%
2022/12/01	8	59.65	7	59.76	59.30	1	11,167	0.01%
2022/11/30	5	58.80	11	58.69	58.90	-6	11,006	-0.05%
2022/11/29	9	58.13	32	57.99	57.90	-23	10,836	-0.21%
2022/11/28	1	58.00	5	57.82	58.50	-4	10,752	-0.04%
2022/11/25	3	57.47	13	57.35	57.20	-10	10,536	-0.09%
2022/11/24	0	0.00	9	55.46	55.80	-9	10,090	-0.09%
2022/11/23	6	55.03	0	0.00	54.60	6	10,199	0.06%
2022/11/22	5	55.70	0	0.00	55.10	5	10,247	0.05%
2022/11/21	7	55.97	13	55.44	55.70	-6	10,152	-0.06%
2022/11/18	14	54.49	1	54.70	54.20	13	10,005	0.13%
2022/11/17	4	53.58	13	54.05	55.40	-9	9,856	-0.09%
2022/11/16	11	52.15	2	52.20	52.20	9	9,646	0.09%
2022/11/15	23	52.80	27	53.07	53.20	-4	9,931	-0.04%
2022/11/11	20	51.85	39	52.26	51.70	-19	10,244	-0.19%
2022/11/10	62	52.44	50	51.50	51.80	12	10,364	0.12%
2022/11/08	11	53.51	2	54.30	52.90	9	11,144	0.08%
2022/11/07	4	53.10	7	53.34	53.50	-3	11,328	-0.03%
2022/11/04	1	52.70	1	53.20	53.00	0	11,785	0.00%
2022/11/03	1	52.10	3	52.47	52.80	-2	12,344	-0.02%
2022/11/02	7	52.04	3	52.20	52.20	4	12,540	0.03%
2022/11/01	0	0.00	4	50.98	52.40	-4	12,539	-0.03%
2022/10/28	11	49.99	8	50.49	49.05	3	12,647	0.02%
2022/10/27	9	50.10	19	50.79	50.70	-10	12,840	-0.08%
2022/10/26	2	50.30	1	50.60	50.00	1	13,071	0.01%
2022/10/25	5	51.46	4	51.43	51.10	1	13,337	0.01%
2022/10/24	1	53.10	1	53.70	52.00	0	14,101	0.00%
2022/10/20	3	52.80	0	0.00	52.80	3	14,905	0.02%
2022/10/19	8	54.85	4	54.65	54.20	4	14,966	0.03%
2022/10/18	1	54.50	4	54.35	54.40	-3	15,164	-0.02%
2022/10/17	2	53.80	0	0.00	54.50	2	15,381	0.01%
2022/10/12	34	55.94	0	0.00	56.10	34	15,480	0.22%
2022/10/07	6	57.75	0	0.00	57.10	6	15,900	0.04%
2022/10/05	0	0.00	2	57.30	57.00	-2	16,339	-0.01%
2022/10/04	0	0.00	15	57.03	57.20	-15	16,400	-0.09%
2022/10/03	24	56.50	1	57.00	56.20	23	16,561	0.14%
2022/09/28	1	59.50	0	0.00	57.60	1	17,426	0.01%
2022/09/27	2	60.20	3	60.63	60.90	-1	17,803	-0.01%
2022/09/26	10	61.39	5	63.06	60.60	5	18,300	0.03%
2022/09/23	2	64.60	0	0.00	63.80	2	19,012	0.01%
2022/09/22	2	65.70	4	66.48	66.60	-2	19,281	-0.01%
2022/09/21	1	65.60	0	0.00	65.40	1	19,677	0.01%
2022/09/20	3	64.60	7	65.96	66.30	-4	20,980	-0.02%
2022/09/19	6	65.58	3	65.97	64.20	3	21,765	0.01%
2022/09/16	1	64.70	4	66.60	64.50	-3	21,976	-0.01%
2022/09/15	3	65.90	6	66.17	66.00	-3	21,874	-0.01%
2022/09/14	1	65.90	0	0.00	65.80	1	21,968	0.00%
2022/09/13	5	66.30	5	66.80	66.10	0	21,968	0.00%
2022/09/12	1	66.50	9	66.20	66.00	-8	21,911	-0.04%
2022/09/08	7	66.23	128	64.99	66.90	-121	21,750	-0.56%	大賣/鉅額交易
2022/09/07	121	64.01	37	64.46	63.80	84	21,449	0.39%	大買/
2022/09/06	37	63.46	1.2	64.46	63.50	35.9	21,508	0.17%
2022/09/05	5	65.10	5	65.40	65.20	0	21,382	0.00%
2022/09/02	1	64.70	1	65.20	64.80	0	21,343	0.00%
2022/09/01	10	65.90	10	66.73	65.80	0	21,248	0.00%
2022/08/31	14	66.27	11	66.55	66.20	3	21,323	0.01%
2022/08/30	18	66.11	18	66.37	66.30	0	21,126	0.00%
2022/08/29	7	64.40	12	64.58	64.40	-5	20,859	-0.02%
2022/08/26	4	64.48	2	64.55	64.20	2	20,704	0.01%
2022/08/25	4.2	64.71	4	65.05	65.00	0.2	20,571	0.00%
2022/08/24	1	65.80	0	0.00	65.40	1	20,454	0.00%
2022/08/23	3	65.63	5	65.74	65.80	-2	20,401	-0.01%
2022/08/22	9	65.42	18	65.39	65.00	-9	20,372	-0.04%
2022/08/19	15	64.03	11	63.77	63.70	4	19,978	0.02%
2022/08/18	0	0.00	25	63.17	64.00	-25	19,698	-0.13%
2022/08/17	14	62.01	12	62.35	62.00	2	19,495	0.01%
2022/08/16	43	62.82	37	62.43	62.10	6	19,317	0.03%
2022/08/15	8	63.99	8	64.29	64.70	0	18,711	0.00%
2022/08/12	2	62.40	2	63.20	63.10	0	18,500	0.00%
2022/08/11	3	62.00	5.1	62.20	62.90	-2.1	18,272	-0.01%
2022/08/10	3	60.93	4.2	60.34	61.50	-1.2	17,823	-0.01%
2022/08/09	3	58.70	1	58.40	58.40	2	17,220	0.01%
2022/08/08	1	58.10	12	57.02	58.30	-11	17,080	-0.06%
2022/08/05	6	57.62	3	57.77	57.70	3	17,148	0.02%
2022/08/04	16	56.96	10	56.80	57.30	6	17,228	0.03%
2022/08/03	9	57.79	0.1	57.70	57.70	8.9	17,106	0.05%
2022/08/02	10	58.88	11	59.34	58.90	-1	16,927	-0.01%
2022/08/01	7	58.61	2	59.10	59.10	5	16,851	0.03%
2022/07/29	16.1	57.37	17.5	57.61	58.20	-1.4	16,566	-0.01%
2022/07/28	3	55.70	38	56.64	56.70	-35	15,807	-0.22%
2022/07/27	0	0.00	5	54.10	54.40	-5	15,127	-0.03%
2022/07/26	4	53.40	8	53.50	53.40	-4	15,289	-0.03%
2022/07/25	9	53.26	7	53.20	52.90	2	15,443	0.01%
2022/07/22	1	54.50	13	54.58	54.80	-12	15,678	-0.08%
2022/07/21	14	52.95	13	53.31	53.90	1	15,833	0.01%
2022/07/20	8.2	54.30	0	0.00	54.10	8.2	16,130	0.05%
2022/07/19	18	54.92	25	54.78	54.60	-7	16,269	-0.04%
2022/07/18	8	54.46	11	54.95	54.60	-3	16,315	-0.02%
2022/07/15	15	54.92	2	54.00	54.00	13	16,492	0.08%
2022/07/14	21	55.26	18	55.39	56.40	3	16,753	0.02%
2022/07/13	8	55.38	25	55.34	54.80	-17	17,209	-0.10%
2022/07/12	4	54.20	2	54.50	54.10	2	17,341	0.01%
2022/07/11	1	55.00	0	0.00	55.00	1	18,146	0.01%
2022/07/08	11	55.08	0	0.00	54.20	11	18,223	0.06%
2022/07/07	1	54.60	0	0.00	55.50	1	17,929	0.01%
2022/07/06	6	54.78	2	54.10	54.10	4	17,590	0.02%
2022/07/05	0	0.00	1	54.90	54.70	-1	17,415	-0.01%
2022/07/04	22	55.87	21	54.84	55.60	1	16,970	0.01%
2022/07/01	19	55.84	41	56.02	55.50	-22	16,541	-0.13%
2022/06/30	24	55.08	9	55.18	55.10	15	15,706	0.10%
2022/06/29	11	54.80	2	54.75	54.40	9	15,419	0.06%
2022/06/28	38	55.35	17	56.56	55.00	21	15,986	0.13%
2022/06/27	8	54.39	10	54.65	54.90	-2	14,665	-0.01%
2022/06/24	31	52.06	86	51.36	53.80	-55	13,696	-0.40%
2022/06/23	59	49.40	4	49.25	48.95	55	13,228	0.42%
2022/06/22	5	49.11	5	49.05	49.05	0	13,237	0.00%
2022/06/21	2	47.68	2	47.93	48.55	0	13,481	0.00%
2022/06/17	8	47.90	6	47.85	47.95	2	14,125	0.01%
2022/06/16	0	0.00	2	48.75	47.65	-2	14,939	-0.01%
2022/06/15	13	49.28	9	50.06	48.05	4	15,203	0.03%
2022/06/13	1	49.95	0	0.00	49.95	1	16,195	0.01%
2022/06/09	2	51.20	26	51.80	51.10	-24	17,198	-0.14%
2022/06/08	4	49.85	2	50.20	49.80	2	17,165	0.01%
2022/06/07	0	0.00	10	50.16	50.10	-10	17,206	-0.06%
2022/06/06	1	50.00	0	0.00	50.00	1	17,158	0.01%
2022/06/02	3	50.27	2	50.50	50.20	1	17,196	0.01%
2022/06/01	2	51.10	0	0.00	50.80	2	17,172	0.01%
2022/05/31	3	50.97	23	51.30	51.50	-20	17,112	-0.12%
2022/05/30	37	50.95	15	50.99	51.90	22	17,036	0.13%
2022/05/26	1	50.60	1	49.40	49.40	0	16,750	0.00%
2022/05/24	1	50.30	0	0.00	49.00	1	16,638	0.01%
2022/05/23	21	50.21	4	50.03	50.10	17	16,545	0.10%
2022/05/20	6	49.40	0	0.00	48.95	6	16,469	0.04%
2022/05/19	0	0.00	20	48.47	49.00	-20	16,405	-0.12%
2022/05/18	2	49.65	0	0.00	49.45	2	16,350	0.01%
2022/05/16	30	49.66	12	49.38	49.45	18	16,202	0.11%
2022/05/13	2	48.50	4	49.33	48.75	-2	16,067	-0.01%
2022/05/12	5	46.71	0	0.00	46.35	5	15,880	0.03%
2022/05/11	3	48.32	0	0.00	48.05	3	15,656	0.02%
2022/05/09	11	49.82	4	49.69	50.00	7	15,465	0.05%
2022/05/06	0	0.00	12	52.30	51.80	-12	15,251	-0.08%
2022/05/05	3	53.00	17	53.22	52.40	-14	15,171	-0.09%
2022/05/04	11	52.45	3	52.20	52.60	8	15,094	0.05%
2022/05/03	8	52.48	5	53.60	52.50	3	14,998	0.02%
2022/04/29	20	54.24	0	0.00	54.40	20	14,716	0.14%
2022/04/28	17	56.66	24	56.95	55.60	-7	14,435	-0.05%
2022/04/27	19	55.91	17.5	57.10	57.00	1.5	13,926	0.01%
2022/04/26	6	56.38	17	56.92	56.40	-11	13,487	-0.08%
2022/04/25	6	54.63	2	54.30	54.10	4	12,923	0.03%
2022/04/22	1	56.50	2	56.30	56.50	-1	12,677	-0.01%
2022/04/21	1	56.00	6	56.63	56.30	-5	12,534	-0.04%
2022/04/20	2	57.95	2	57.60	57.60	0	12,214	0.00%
2022/04/19	7	56.56	8	57.44	57.30	-1	11,523	-0.01%
2022/04/18	4	55.00	2	55.30	55.30	2	10,878	0.02%
2022/04/15	2	56.35	2	56.25	55.60	0	10,439	0.00%
2022/04/14	0	0.00	2	54.75	55.50	-2	9,471	-0.02%
2022/04/13	1	52.50	1	52.90	52.90	0	9,118	0.00%
2022/04/11	1	53.30	1	53.90	53.60	0	8,999	0.00%
2022/04/07	5	52.52	30	53.32	51.60	-25	8,700	-0.29%
2022/04/06	8	53.45	3	53.87	53.90	5	8,537	0.06%
2022/04/01	1	53.80	11	54.18	54.00	-10	8,419	-0.12%
2022/03/31	71	55.88	36	54.85	54.70	35	8,231	0.43%
2022/03/30	12	53.93	0	0.00	54.30	12	7,199	0.17%
2022/03/29	5	54.32	6	53.93	54.00	-1	7,173	-0.01%
2022/03/28	1	54.70	3	54.57	54.70	-2	7,042	-0.03%
2022/03/25	4	53.85	30	53.30	53.80	-26	6,846	-0.38%
2022/03/24	11	54.72	41	55.30	53.70	-30	6,702	-0.45%
2022/03/23	1	54.80	22	54.20	54.70	-21	6,272	-0.33%
2022/03/22	1	53.60	5	54.02	54.90	-4	5,971	-0.07%
2022/03/21	92	53.67	19	53.72	54.10	73	5,535	1.32%
2022/03/18	3	49.93	0	0.00	50.80	3	4,688	0.06%
2022/03/17	0	0.00	2	51.05	51.10	-2	4,392	-0.05%
2022/03/16	54	52.15	65	51.89	51.90	-11	4,011	-0.27%
2022/03/15	6	49.37	7	50.29	49.10	-1	3,156	-0.03%
2022/03/14	65	47.39	79	48.80	50.10	-14	2,651	-0.53%
2022/03/11	0	0.00	4	45.78	45.55	-4	2,123	-0.19%
2022/03/10	0	0.00	2	44.45	44.45	-2	1,991	-0.10%
2022/02/25	0	0.00	1	41.60	41.80	-1	1,986	-0.05%
2022/02/07	0	0.00	10	42.40	42.90	-10	2,678	-0.37%
2022/01/20	1	43.40	0	0.00	43.35	1	2,909	0.03%
2022/01/17	1	43.25	0	0.00	43.45	1	3,308	0.03%
2022/01/12	1	44.25	0	0.00	44.35	1	4,166	0.02%
2021/12/16	1	43.05	0	0.00	43.05	1	5,253	0.02%
2021/12/15	1	43.45	0	0.00	43.55	1	5,231	0.02%
2021/12/10	1	43.75	0	0.00	43.70	1	5,235	0.02%
2021/12/07	1	44.90	0	0.00	45.00	1	5,129	0.02%
2021/12/06	0	0.00	1	45.60	45.35	-1	5,120	-0.02%
2021/12/03	0	0.00	1	44.80	44.95	-1	5,122	-0.02%
2021/12/02	0	0.00	10	46.00	44.80	-10	5,147	-0.19%
2021/12/01	0	0.00	1	45.25	45.15	-1	5,170	-0.02%
2021/11/26	1	45.30	1	45.10	44.70	0	5,164	0.00%
2021/11/25	0	0.00	1	45.75	45.70	-1	5,134	-0.02%
2021/11/24	1	46.00	0	0.00	45.75	1	5,148	0.02%
2021/11/16	0	0.00	8	44.93	45.65	-8	4,981	-0.16%
2021/11/15	0	0.00	1	43.40	43.95	-1	4,853	-0.02%
2021/11/09	1	42.25	0	0.00	42.55	1	4,734	0.02%
2021/11/08	0	0.00	5	41.80	42.05	-5	4,663	-0.11%
2021/11/05	0	0.00	1	41.25	41.25	-1	4,663	-0.02%
2021/11/02	1.1	41.29	0	0.00	41.25	1.1	4,741	0.02%
2021/10/27	1	39.45	0	0.00	39.75	1	4,571	0.02%
2021/10/26	3	39.35	0	0.00	39.35	3	4,630	0.06%
2021/10/25	3	40.10	0	0.00	40.20	3	4,527	0.07%
2021/10/22	1	41.25	5	41.50	41.50	-4	4,748	-0.08%
2021/10/21	21	41.28	0	0.00	41.30	21	4,695	0.45%
2021/10/13	1	45.85	1	45.85	45.85	0	4,126	0.00%
2021/10/08	2	46.98	0	0.00	46.90	2	4,124	0.05%
2021/10/07	0	0.00	1	47.50	47.80	-1	4,125	-0.02%
2021/10/06	0	0.00	2	47.55	46.50	-2	4,154	-0.05%
2021/10/05	1	45.85	0	0.00	46.20	1	4,050	0.02%
2021/10/04	0	0.00	3	46.43	46.40	-3	4,066	-0.07%
2021/10/01	14	49.23	18	48.08	46.50	-4	4,025	-0.10%
2021/09/30	9	49.03	8	48.75	48.75	1	3,694	0.03%
2021/09/29	0	0.00	4	48.53	48.70	-4	3,488	-0.11%
2021/09/24	0	0.00	1	46.65	46.25	-1	3,263	-0.03%
2021/09/15	0	0.00	1	45.90	46.05	-1	3,606	-0.03%
2021/09/01	1	48.90	0	0.00	48.95	1	4,394	0.02%
2021/08/27	1	47.55	0	0.00	47.70	1	4,510	0.02%
2021/08/26	3	47.47	2	47.65	47.60	1	4,563	0.02%
2021/08/20	2	45.45	2	45.85	46.00	0	4,715	0.00%
2021/08/19	2	46.25	2	46.45	46.00	0	4,764	0.00%
2021/08/17	2	46.45	2	46.15	46.15	0	4,891	0.00%
2021/08/16	2	46.80	2	46.45	46.45	0	4,928	0.00%
2021/08/12	1	47.65	0	0.00	47.60	1	4,969	0.02%
2021/08/11	2	47.65	0	0.00	47.35	2	5,088	0.04%
2021/08/10	3	48.28	0	0.00	48.20	3	5,155	0.06%
2021/08/09	4	49.65	0	0.00	49.20	4	5,268	0.08%
2021/08/06	2	50.20	0	0.00	50.00	2	5,382	0.04%
2021/08/04	0	0.00	2	50.60	50.90	-2	5,830	-0.03%
2021/08/02	2	50.25	2	50.70	50.10	0	5,988	0.00%
2021/07/30	4	49.70	7	50.39	50.50	-3	6,044	-0.05%
2021/07/28	17	51.36	13	51.40	50.30	4	6,125	0.07%
2021/07/26	0	0.00	1	49.90	49.75	-1	6,042	-0.02%
2021/07/21	1	49.30	1	49.60	49.05	0	6,317	0.00%
2021/07/16	1	50.20	2	50.30	50.20	-1	6,657	-0.02%
2021/07/15	0	0.00	3	49.80	50.20	-3	6,934	-0.04%
2021/07/14	3	49.25	9	49.03	49.05	-6	7,047	-0.09%
2021/07/13	1	50.60	0	0.00	49.70	1	7,214	0.01%
2021/07/12	0	0.00	1	49.85	49.70	-1	7,453	-0.01%
2021/07/09	2	49.05	0	0.00	49.10	2	7,525	0.03%
2021/07/08	8	49.89	0	0.00	49.80	8	7,848	0.10%
2021/07/07	2	49.83	0	0.00	49.90	2	8,285	0.02%
2021/07/02	0	0.00	4	50.01	50.00	-4	9,650	-0.04%
2021/07/01	1	50.50	2	49.98	50.00	-1	9,895	-0.01%
2021/06/30	2	50.70	0	0.00	50.80	2	10,034	0.02%
2021/06/29	2	50.85	0	0.00	50.50	2	10,099	0.02%
2021/06/28	6	51.05	3	51.10	51.00	3	10,209	0.03%
2021/06/25	2	52.30	2	52.50	52.30	0	10,177	0.00%
2021/06/24	1	52.40	0	0.00	52.30	1	10,163	0.01%
2021/06/22	16	52.74	26	53.05	53.00	-10	10,174	-0.10%
2021/06/21	0	0.00	8	49.95	50.20	-8	9,833	-0.08%
2021/06/18	3	51.37	0	0.00	50.40	3	9,937	0.03%
2021/06/17	0	0.00	1	50.40	51.30	-1	10,040	-0.01%
2021/06/16	0	0.00	10	50.90	49.95	-10	10,130	-0.10%
2021/06/10	2	48.65	2	48.85	49.15	0	10,789	0.00%
2021/06/09	1	48.80	0	0.00	48.70	1	11,185	0.01%
2021/06/04	1	50.60	0	0.00	50.30	1	12,105	0.01%
2021/06/03	0	0.00	10	50.90	50.70	-10	12,176	-0.08%
2021/06/01	1	51.70	0	0.00	51.50	1	12,559	0.01%
2021/05/31	1	51.10	0	0.00	51.20	1	13,051	0.01%
2021/05/28	3	51.57	0	0.00	51.20	3	13,746	0.02%
2021/05/26	0	0.00	1	49.90	50.40	-1	13,869	-0.01%
2021/05/25	6	49.23	13	49.45	49.80	-7	13,915	-0.05%
2021/05/21	2	47.80	2	48.15	48.10	0	14,176	0.00%
2021/05/20	4	48.28	4	48.63	47.55	0	14,394	0.00%
2021/05/19	10	48.33	6	47.10	48.80	4	14,474	0.03%
2021/05/18	1	47.40	1	47.60	47.45	0	14,584	0.00%
2021/05/14	5	49.16	5	49.33	47.50	0	14,647	0.00%
2021/05/13	6	47.00	0	0.00	47.00	6	14,627	0.04%
2021/05/12	5	46.79	1	45.55	45.75	4	14,724	0.03%
2021/05/11	17	49.50	0	0.00	49.20	17	14,627	0.12%
2021/05/10	8	52.90	9	52.74	52.00	-1	15,070	-0.01%
2021/05/07	1	51.80	0	0.00	52.50	1	15,779	0.01%
2021/05/06	12	52.35	12	52.65	51.70	0	15,779	0.00%
2021/05/04	10	49.20	8	50.92	49.35	2	15,716	0.01%
2021/05/03	7	52.11	5	52.80	52.00	2	15,725	0.01%
2021/04/29	8	53.60	4.4	53.50	53.50	3.6	15,766	0.02%
2021/04/28	4	53.63	0	0.00	53.50	4	15,790	0.03%
2021/04/27	2	54.00	12	53.90	54.10	-10	15,841	-0.06%
2021/04/26	2	54.10	0	0.00	54.20	2	15,879	0.01%
2021/04/23	3	53.73	0	0.00	53.70	3	16,025	0.02%
2021/04/22	10	54.31	1	56.10	54.10	9	16,084	0.06%
2021/04/21	19	56.27	27	57.13	56.30	-8	15,904	-0.05%
2021/04/20	4	55.55	2	55.85	56.00	2	15,756	0.01%
2021/04/19	13	56.05	8	56.10	56.30	5	15,798	0.03%
2021/04/16	1	55.60	0	0.00	56.10	1	15,903	0.01%
2021/04/15	2	53.95	2	54.00	53.70	0	15,762	0.00%
2021/04/14	2	52.55	3	53.53	54.10	-1	15,998	-0.01%
2021/04/13	4	57.70	4	56.90	55.40	0	16,006	0.00%
2021/04/12	13	56.55	3	56.67	56.40	10	15,934	0.06%
2021/04/09	0	0.00	19	56.54	57.30	-19	16,319	-0.12%
2021/04/08	7	54.49	7	55.14	54.30	0	16,049	0.00%
2021/04/07	3	54.40	0	0.00	54.40	3	16,015	0.02%
2021/04/06	2	53.75	5	53.32	53.40	-3	16,165	-0.02%
2021/04/01	5	52.44	1	52.80	52.70	4	16,164	0.02%
2021/03/31	7	53.14	3	54.10	52.80	4	16,177	0.02%
2021/03/30	0	0.00	2	53.45	53.50	-2	16,210	-0.01%
2021/03/29	3	53.17	17	53.07	53.50	-14	16,443	-0.09%
2021/03/26	0	0.00	2	52.65	52.60	-2	16,622	-0.01%
2021/03/25	11	51.94	0	0.00	51.80	11	16,865	0.07%
2021/03/24	2	52.95	1	53.30	53.20	1	17,349	0.01%
2021/03/23	0	0.00	3	53.97	53.90	-3	17,498	-0.02%
2021/03/22	5	53.28	0	0.00	53.20	5	17,696	0.03%
2021/03/19	3	54.43	4	54.30	54.00	-1	18,236	-0.01%
2021/03/18	8	55.20	7	54.77	55.00	1	18,672	0.01%
2021/03/17	4	54.53	56	54.00	53.80	-52	19,532	-0.27%
2021/03/16	10	55.21	4	54.90	54.70	6	20,212	0.03%
2021/03/15	5	55.44	6	55.55	55.10	-1	20,601	0.00%
2021/03/12	6	54.62	7	55.06	54.60	-1	21,284	0.00%
2021/03/11	10	53.12	13	53.79	53.10	-3	21,124	-0.01%
2021/03/10	4	52.35	7	52.37	52.00	-3	21,286	-0.01%
2021/03/09	5	52.32	3	52.67	51.80	2	21,847	0.01%
2021/03/08	5	52.38	5	52.90	51.90	0	21,986	0.00%
2021/03/05	9	51.52	7	51.61	51.40	2	22,218	0.01%
2021/03/04	9	53.70	3	53.77	52.70	6	22,943	0.03%
2021/03/03	11	52.59	14	52.51	53.90	-3	23,991	-0.01%
2021/03/02	5	50.72	10	50.62	50.20	-5	24,507	-0.02%
2021/02/26	10	50.82	5	50.20	50.10	5	26,263	0.02%
2021/02/25	55	50.70	0	0.00	50.40	55	26,622	0.21%
2021/02/24	8	50.81	1	50.90	50.40	7	26,877	0.03%
2021/02/23	29	51.61	17	51.65	51.70	12	27,023	0.04%
2021/02/22	1	49.90	44	50.50	51.40	-43	27,601	-0.16%
2021/02/19	43	49.66	5	49.98	50.00	38	27,761	0.14%
2021/02/18	2	49.30	15	49.29	50.50	-13	27,860	-0.05%
2021/02/17	4	49.08	0	0.00	49.30	4	27,884	0.01%
2021/02/05	2	47.90	0	0.00	47.55	2	27,902	0.01%
2021/02/04	10	48.05	1	47.35	47.45	9	28,067	0.03%
2021/02/03	5	47.90	10	47.96	47.20	-5	28,193	-0.02%
2021/02/02	5	46.96	10	47.55	46.70	-5	28,299	-0.02%
2021/02/01	22	46.45	9	46.66	46.75	13	28,457	0.05%
2021/01/29	30	47.89	34	48.62	47.90	-4	28,128	-0.01%
2021/01/28	3	46.82	0	0.00	46.55	3	28,220	0.01%
2021/01/27	0	0.00	6	46.99	47.70	-6	28,560	-0.02%
2021/01/26	6	47.46	3	47.80	47.15	3	29,167	0.01%
2021/01/25	10	47.53	10	48.30	48.10	0	29,673	0.00%
2021/01/22	3	46.30	0	0.00	46.45	3	30,115	0.01%
2021/01/20	3	46.52	3	45.38	45.30	0	32,476	0.00%
2021/01/19	3	48.10	0	0.00	47.55	3	32,656	0.01%
2021/01/18	0	0.00	140	46.00	47.65	-140	33,008	-0.42%	大賣/鉅額交易
2021/01/15	3	47.88	162	47.70	47.05	-159	33,369	-0.48%	大賣/鉅額交易
2021/01/14	5	48.27	4	48.15	48.10	1	33,472	0.00%
2021/01/13	2	47.90	2	48.18	48.20	0	33,635	0.00%
2021/01/12	3	48.72	1	49.00	48.25	2	33,857	0.01%
2021/01/11	11	49.38	7	49.59	49.45	4	34,026	0.01%
2021/01/08	2	47.75	2	48.08	48.20	0	34,121	0.00%
2021/01/07	4	48.08	1	47.75	47.75	3	34,457	0.01%
2021/01/06	3	47.95	2	47.55	47.10	1	35,051	0.00%
2021/01/05	7	48.77	6	49.25	48.65	1	35,154	0.00%
2021/01/04	8	50.27	9	50.73	49.10	-1	35,607	0.00%
2020/12/31	4	53.85	4	54.00	53.60	0	35,064	0.00%
2020/12/29	62	56.42	60	56.90	55.90	2	35,653	0.01%
2020/12/28	0	0.00	2	55.55	55.20	-2	35,848	-0.01%
2020/12/25	2	54.55	0	0.00	54.60	2	36,510	0.01%
2020/12/24	5	55.14	2	55.70	54.70	3	36,688	0.01%
2020/12/23	4	53.80	7	54.79	54.30	-3	36,828	-0.01%
2020/12/22	3	54.67	2	54.80	53.10	1	37,382	0.00%
2020/12/21	1	55.30	2	55.20	55.50	-1	37,567	0.00%
2020/12/18	9	54.17	11	54.76	55.80	-2	38,202	-0.01%
2020/12/17	4	53.15	0	0.00	53.00	4	38,116	0.01%
2020/12/16	2	53.25	2	53.95	54.20	0	38,160	0.00%
2020/12/15	9	54.26	20	53.21	51.80	-11	38,056	-0.03%
2020/12/14	17	56.08	11	56.10	55.60	6	37,801	0.02%
2020/12/11	42	58.05	16	56.97	55.80	26	37,521	0.07%
2020/12/10	26	63.65	21	61.71	61.70	5	36,688	0.01%
2020/12/09	5	62.32	38	61.97	63.30	-33	36,539	-0.09%
2020/12/08	338	59.86	54	60.53	61.50	284	37,342	0.76%	大買/鉅額交易
2020/12/07	0	0.00	6	58.32	58.20	-6	37,134	-0.02%
2020/12/04	3	56.90	3	57.63	57.30	0	37,103	0.00%
2020/12/03	47	58.66	25	58.89	58.30	22	37,234	0.06%
2020/12/02	8	58.03	1	58.20	57.40	7	37,364	0.02%
2020/12/01	19	58.57	21	57.89	58.00	-2	38,275	-0.01%
2020/11/30	9	57.86	6	58.08	58.50	3	38,300	0.01%
2020/11/27	13	57.25	16	58.07	56.70	-3	37,928	-0.01%
2020/11/26	43	56.24	51	55.98	55.60	-8	37,034	-0.02%
2020/11/25	21	54.63	16	54.47	56.10	5	36,177	0.01%
2020/11/24	1	50.70	0	0.00	51.00	1	34,519	0.00%
2020/11/23	0	0.00	4	50.19	50.90	-4	34,095	-0.01%
2020/11/20	4	49.84	5	50.80	49.65	-1	33,763	0.00%
2020/11/19	10	51.30	0	0.00	50.30	10	33,458	0.03%
2020/11/18	5	49.80	0	0.00	49.75	5	32,719	0.02%
2020/11/16	0	0.00	10	47.55	47.55	-10	32,271	-0.03%
2020/11/13	16	47.00	16	47.57	48.55	0	32,114	0.00%
2020/11/12	1	47.60	0	0.00	47.20	1	32,031	0.00%
2020/11/11	1	47.60	0	0.00	48.65	1	32,081	0.00%
2020/11/09	11	50.59	16	49.89	49.85	-5	31,720	-0.02%
2020/11/06	10	49.70	11	50.05	50.00	-1	31,373	0.00%
2020/11/05	32	49.82	23	50.37	50.20	9	31,123	0.03%
2020/11/04	7	49.24	11	49.50	49.00	-4	30,304	-0.01%
2020/11/03	2	49.75	2	50.00	49.60	0	29,905	0.00%
2020/11/02	12	48.82	3	48.80	49.05	9	29,259	0.03%
2020/10/30	4	50.19	13	48.89	48.15	-9	28,635	-0.03%
2020/10/29	8	52.34	3	52.27	51.90	5	27,928	0.02%
2020/10/28	2	52.80	17	51.42	53.00	-15	27,143	-0.06%
2020/10/27	11	49.65	3	49.87	48.75	8	25,399	0.03%
2020/10/26	16	49.47	8	49.18	49.45	8	25,117	0.03%
2020/10/23	3	47.73	5	47.83	49.00	-2	24,608	-0.01%
2020/10/22	3	47.00	2	46.00	47.00	1	24,019	0.00%
2020/10/21	1	47.05	0	0.00	46.10	1	23,783	0.00%
2020/10/20	0	0.00	1	46.15	45.90	-1	23,587	0.00%
2020/10/19	4	47.84	4	47.75	47.25	0	23,359	0.00%
2020/10/16	4	47.55	0	0.00	47.40	4	23,270	0.02%
2020/10/15	1	50.90	0	0.00	49.30	1	22,868	0.00%
2020/10/14	3	51.00	1	50.70	50.70	2	22,361	0.01%
2020/10/13	2	48.88	2	49.15	49.40	0	21,443	0.00%
2020/10/12	24	48.22	23	49.07	49.40	1	20,980	0.00%
2020/10/08	0	0.00	2	47.20	47.00	-2	20,214	-0.01%
2020/10/07	3	46.42	0	0.00	46.55	3	19,873	0.02%
2020/10/06	14	47.04	12	46.82	46.90	2	19,520	0.01%
2020/10/05	5	44.15	2	44.10	45.60	3	18,668	0.02%
2020/09/30	2	43.18	4	43.36	42.70	-2	18,081	-0.01%
2020/09/29	3	42.40	0	0.00	41.65	3	17,218	0.02%
2020/09/28	6	42.29	5	42.62	43.10	1	16,997	0.01%
2020/09/25	4	43.59	3	42.67	42.65	1	16,664	0.01%
2020/09/24	0	0.00	5	45.05	44.75	-5	15,808	-0.03%
2020/09/23	9	46.02	2	47.28	47.10	7	15,373	0.05%
2020/09/22	6	49.25	6	48.41	48.40	0	14,434	0.00%
2020/09/21	1	51.50	2	51.70	51.50	-1	13,840	-0.01%
2020/09/18	1	52.20	1	51.20	51.20	0	13,532	0.00%
2020/09/17	1	53.30	1	51.70	51.30	0	13,284	0.00%
2020/09/16	0	0.00	5	52.00	51.60	-5	12,833	-0.04%
2020/09/14	10	50.80	2	51.10	51.50	8	12,216	0.07%
2020/09/11	8	56.05	4	53.23	52.40	4	11,514	0.03%
2020/09/10	1	52.10	3	53.10	53.40	-2	10,049	-0.02%
2020/09/09	2	50.10	0	0.00	49.75	2	9,160	0.02%
2020/09/08	8	49.68	8	48.89	48.50	0	8,760	0.00%
2020/09/07	4	49.69	8	50.53	51.00	-4	8,130	-0.05%
2020/09/04	2	44.73	0	0.00	46.60	2	7,381	0.03%
2020/09/03	0	0.00	1	43.40	44.30	-1	6,205	-0.02%
2020/09/02	3	41.20	2	41.60	42.15	1	5,672	0.02%
2020/09/01	5	39.85	5	40.15	39.95	0	5,137	0.00%
2020/08/31	0	0.00	17	37.15	37.60	-17	4,513	-0.38%
2020/08/28	0	0.00	5	34.20	34.55	-5	4,125	-0.12%
2020/08/27	0	0.00	2	33.10	33.00	-2	3,918	-0.05%
2020/08/26	10	32.55	0	0.00	32.60	10	3,893	0.26%
2020/08/25	7	32.60	0	0.00	32.75	7	3,897	0.18%
2020/08/20	5	32.65	5	33.45	32.65	0	3,967	0.00%
2020/08/19	1	33.80	0	0.00	34.25	1	3,841	0.03%
2020/08/18	1	34.00	1	35.55	34.05	0	3,756	0.00%
2020/08/17	5	33.40	1	34.50	34.50	4	3,596	0.11%
2020/08/07	3	30.50	0	0.00	30.70	3	3,199	0.09%
2020/08/06	0	0.00	10	30.65	30.90	-10	3,250	-0.31%
2020/07/28	2	29.45	0	0.00	29.10	2	3,251	0.06%
2020/07/24	10	30.85	0	0.00	30.35	10	3,252	0.31%
2020/07/23	4	31.21	4	31.70	31.55	0	3,207	0.00%
2020/07/22	0	0.00	3	30.78	30.75	-3	3,084	-0.10%
2020/07/16	0	0.00	1.8	28.76	29.00	-1.8	2,818	-0.06%
2020/07/09	1	28.80	0	0.00	28.90	1	2,707	0.04%
2020/06/12	2	27.35	0	0.00	27.40	2	2,906	0.07%
2020/06/11	0	0.00	1	28.00	28.20	-1	2,896	-0.03%
2020/05/29	9	29.00	9	28.70	28.50	0	3,015	0.00%
2020/05/14	0	0.00	10	27.55	27.50	-10	2,833	-0.35%
2020/05/13	1	26.90	10	27.55	27.50	-9	2,818	-0.32%
2020/05/11	10	26.15	0	0.00	27.20	10	2,698	0.37%
2020/05/06	10	25.10	0	0.00	25.05	10	2,663	0.38%
2020/04/29	0	0.00	7	25.00	25.00	-7	2,926	-0.24%
2020/04/20	0	0.00	14	24.50	24.50	-14	3,495	-0.40%
2020/04/08	6	23.35	0	0.00	23.35	6	3,904	0.15%
2020/03/24	0	0.00	3	20.85	20.85	-3	3,954	-0.08%
2020/03/19	0	0.00	30	20.35	19.70	-30	3,930	-0.76%
2020/03/16	0	0.00	2	22.20	22.20	-2	3,825	-0.05%
2020/03/13	10	22.35	0	0.00	22.35	10	3,768	0.27%
2020/03/06	5	26.20	5	26.05	26.05	0	3,436	0.00%
2020/02/27	2	26.45	12	26.00	26.00	-10	3,421	-0.29%
2020/02/21	2	27.30	0	0.00	27.30	2	3,226	0.06%
2020/02/19	1	26.95	0	0.00	27.50	1	3,185	0.03%
2020/02/17	20	28.00	0	0.00	28.05	20	3,170	0.63%
2020/02/14	0	0.00	20	27.40	27.45	-20	3,146	-0.64%
2020/02/13	0	0.00	12	27.80	27.55	-12	3,075	-0.39%
2020/02/11	0	0.00	8	28.20	28.05	-8	2,997	-0.27%
2020/02/10	0	0.00	4	28.00	28.20	-4	2,951	-0.14%
2020/02/04	0	0.00	30	27.37	27.60	-30	2,610	-1.15%
2020/01/17	0	0.00	1	27.60	27.15	-1	2,170	-0.05%
2020/01/16	1	27.85	0	0.00	27.85	1	2,020	0.05%
2020/01/10	0	0.00	59	26.16	26.00	-59	1,698	-3.47%
2020/01/09	57	26.15	0	0.00	26.45	57	1,620	3.52%
2020/01/06	2	25.23	0	0.00	25.20	2	1,388	0.14%
2019/11/27	0	0.00	3	21.40	21.70	-3	589	-0.51%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/25	1	20.35	0.5	20.50	20.30	0.5	600	0.08%
2019/09/23	0	0.00	0.4	20.40	20.40	-0.4	624	-0.06%
2019/09/17	1	20.25	0	0.00	20.25	1	667	0.15%
2019/07/12	0	0.00	18	21.30	21.35	-18	915	-1.97%
2019/05/16	0	0.00	3	21.05	21.05	-3	733	-0.41%
2019/03/13	0	0.00	5	20.35	20.40	-5	397	-1.26%
2019/01/04	0	0.00	0.1	19.20	19.05	-0.1	600	-0.01%
2018/12/25	5	18.95	0	0.00	19.05	5	892	0.56%
2018/12/21	1	19.40	0	0.00	19.40	1	880	0.11%
2018/12/20	1	19.55	0	0.00	19.50	1	875	0.11%
2018/10/03	0	0.00	2	21.00	21.00	-2	961	-0.21%
2018/09/21	10	20.70	2	20.85	20.70	8	1,046	0.76%
2018/09/10	1	19.75	0	0.00	20.00	1	1,045	0.10%
2018/09/07	2	20.00	30	20.12	20.05	-28	1,050	-2.66%
2018/08/27	10	21.40	2	21.50	21.45	8	1,131	0.71%
2018/08/24	5	21.30	0	0.00	21.30	5	1,117	0.45%
2018/08/13	1	20.70	5	20.70	20.85	-4	1,204	-0.33%
2018/07/27	0	0.00	0.4	21.55	21.65	-0.4	1,307	-0.03%
2018/07/26	0	0.00	3	21.80	21.75	-3	1,304	-0.23%
2018/07/24	5	21.60	0	0.00	21.60	5	1,317	0.38%
2018/07/20	5	21.35	1	21.60	21.55	4	1,309	0.31%
2018/07/18	8	21.25	0	0.00	21.35	8	1,331	0.60%
2018/07/13	6	21.05	0	0.00	21.05	6	1,378	0.44%
2018/07/06	5	20.25	0	0.00	20.30	5	1,402	0.36%
2018/07/04	5	20.50	0	0.00	20.55	5	1,634	0.31%
2018/07/03	1	20.50	0	0.00	20.50	1	2,020	0.05%
2018/06/20	2	20.70	0	0.00	20.75	2	2,617	0.08%
2018/05/31	2	20.80	0	0.00	20.90	2	2,469	0.08%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/09	0	0.00	2	20.80	20.85	-2	2,387	-0.08%
2018/05/08	2	20.80	0	0.00	20.95	2	2,394	0.08%
2018/04/17	1	21.95	0	0.00	21.85	1	2,361	0.04%
2018/04/16	0	0.00	1	22.50	22.55	-1	2,358	-0.04%
2018/04/10	18	22.87	1	24.10	22.80	17	2,251	0.76%
2018/04/09	1	22.85	0	0.00	24.40	1	2,110	0.05%
2018/04/03	4	22.20	0	0.00	22.70	4	1,772	0.23%
2018/04/02	0	0.00	1	22.20	21.90	-1	1,670	-0.06%
2018/03/30	4	21.95	3	22.80	22.00	1	1,650	0.06%
2018/03/29	2	21.50	6	21.88	21.60	-4	1,451	-0.28%
2018/03/28	4	20.70	0	0.00	20.65	4	1,417	0.28%
2018/03/16	10	20.70	0	0.00	20.80	10	1,965	0.51%
2018/02/12	2	19.90	0	0.00	19.95	2	2,850	0.07%
2018/02/09	1	19.70	0	0.00	20.05	1	2,838	0.04%
2018/01/30	2	21.25	0	0.00	21.10	2	2,999	0.07%
2018/01/29	2	21.55	0	0.00	21.55	2	2,975	0.07%
2018/01/25	8	21.60	0	0.00	21.55	8	2,995	0.27%
2018/01/22	4	21.80	0	0.00	21.75	4	3,025	0.13%
2018/01/11	2	21.80	0	0.00	21.75	2	3,218	0.06%
2018/01/08	2	22.25	0	0.00	22.20	2	3,341	0.06%
2018/01/03	8	22.40	0	0.00	22.45	8	3,390	0.24%