中興電 (1513)-凱基-永和券商分點個股進出

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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/12/13	0	0.00	1	153.00	153.00	-1	5,236	-0.02%
2024/12/12	0	0.00	0.5	157.00	156.00	-0.5	5,252	-0.01%
2024/12/11	0	159.00	0	0.00	157.00	0	5,331	0.00%
2024/12/10	1	159.00	0	0.00	158.00	1	5,369	0.02%
2024/12/06	0	0.00	2	162.00	161.50	-2	5,486	-0.04%
2024/12/05	0	0.00	2	156.00	155.50	-2	5,409	-0.04%
2024/12/04	1	157.50	0	0.00	157.50	1	5,459	0.02%
2024/11/27	2	160.50	0	0.00	161.00	2	5,836	0.03%
2024/11/25	5	163.00	3	164.17	165.50	2	5,959	0.03%
2024/11/22	1	160.50	0	0.00	161.50	1	5,999	0.02%
2024/11/21	2	158.50	1	157.00	159.00	1	6,142	0.02%
2024/11/20	3.1	157.47	1.5	157.33	156.50	1.6	6,517	0.02%
2024/11/18	1	158.00	0	0.00	155.50	1	7,065	0.01%
2024/11/13	0.1	163.50	0	0.00	163.00	0.1	7,680	0.00%
2024/11/11	0	0.00	4.1	170.37	170.50	-4.1	8,850	-0.05%
2024/11/08	2	168.75	1	169.50	167.00	1	9,445	0.01%
2024/11/07	4	168.38	3	167.83	169.50	1	9,706	0.01%
2024/11/06	6.1	163.33	2	163.50	164.00	4.1	9,761	0.04%
2024/11/05	0	0.00	1	164.00	165.00	-1	10,014	-0.01%
2024/10/30	1	158.50	1	159.00	159.50	0	10,882	0.00%
2024/10/29	1	155.50	1	156.50	156.50	0	10,986	0.00%
2024/10/28	1	158.50	3	159.50	159.50	-2	11,086	-0.02%
2024/10/24	2	160.50	0	0.00	160.00	2	11,752	0.02%
2024/10/23	1	167.00	2	165.75	165.00	-1	11,812	-0.01%
2024/10/22	1	162.00	0	0.00	162.00	1	11,974	0.01%
2024/10/18	1	163.50	1.2	164.25	163.00	-0.2	12,606	0.00%
2024/10/17	1	164.50	0	0.00	164.50	1	12,895	0.01%
2024/10/16	1	162.50	0	0.00	163.00	1	13,285	0.01%
2024/10/14	0	0.00	7	167.00	165.00	-7	14,456	-0.05%
2024/10/11	0	0.00	1	162.50	162.50	-1	15,369	-0.01%
2024/10/08	1	165.50	0	0.00	164.50	1	17,844	0.01%
2024/10/07	1	167.50	2	167.50	168.50	-1	18,359	-0.01%
2024/10/04	2	166.22	0	0.00	162.50	2	18,757	0.01%
2024/10/01	3	169.83	1	170.50	169.50	2	19,597	0.01%
2024/09/30	4	175.25	2	174.75	172.50	2	20,405	0.01%
2024/09/27	1.1	177.32	1	176.50	176.00	0.1	20,281	0.00%
2024/09/26	4	177.50	1	180.00	174.00	3	20,231	0.01%
2024/09/25	0.1	172.50	1	174.50	175.00	-0.9	20,197	0.00%
2024/09/24	1	173.00	0	0.00	173.00	1	20,275	0.00%
2024/09/23	2	176.25	4.2	174.29	175.00	-2.2	20,313	-0.01%
2024/09/20	1	170.50	2	171.50	171.00	-1	20,248	0.00%
2024/09/19	2	170.00	3	170.50	169.50	-1	20,278	0.00%
2024/09/18	2	170.00	2	166.75	167.50	0	20,296	0.00%
2024/09/13	1	165.50	1	164.00	164.50	0	20,637	0.00%
2024/09/12	0	0.00	1	161.50	163.50	-1	20,837	0.00%
2024/09/11	0	0.00	1	155.50	155.50	-1	21,081	0.00%
2024/09/10	5	154.40	4	152.13	154.00	1	21,636	0.00%
2024/09/06	1	159.00	0	0.00	159.50	1	22,929	0.00%
2024/09/05	7.1	161.41	0	0.00	157.50	7.1	23,021	0.03%
2024/09/04	1.2	162.04	0	0.00	160.50	1.2	23,499	0.00%
2024/09/03	2.2	170.57	0	0.00	168.00	2.2	24,119	0.01%
2024/09/02	1	174.00	3	176.17	172.00	-2	24,081	-0.01%
2024/08/30	2	171.25	0	0.00	171.00	2	23,992	0.01%
2024/08/29	1	172.50	0	0.00	172.50	1	24,019	0.00%
2024/08/28	2	174.75	2	175.00	174.50	0	23,987	0.00%
2024/08/23	1	173.50	101	172.50	175.50	-100	23,987	-0.42%	大賣/
2024/08/22	4	179.38	5	181.10	176.00	-1	23,956	0.00%
2024/08/21	5.1	181.14	7	179.71	179.00	-1.9	23,754	-0.01%
2024/08/20	104	180.67	5	179.30	177.00	99	23,619	0.42%	大買/
2024/08/19	1	176.50	1	177.00	176.50	0	23,579	0.00%
2024/08/16	1	178.00	0	0.00	176.00	1	23,570	0.00%
2024/08/15	6	175.00	49	174.47	173.00	-43	23,320	-0.18%
2024/08/14	51.1	170.88	4	170.63	175.50	47.1	23,088	0.20%
2024/08/13	56.2	169.47	57	171.40	170.50	-0.8	22,716	0.00%
2024/08/12	7.1	180.24	4	180.63	181.50	3.1	21,976	0.01%
2024/08/09	2	174.50	11.1	170.34	177.50	-9.1	21,484	-0.04%
2024/08/08	2.1	161.26	0	0.00	161.50	2.1	21,417	0.01%
2024/08/07	4	160.38	33	166.76	167.50	-29	21,701	-0.13%
2024/08/06	8.1	152.66	2	153.75	155.00	6.1	21,589	0.03%
2024/08/05	7.1	162.09	0	0.00	161.50	7.1	21,263	0.03%
2024/08/02	7.1	182.36	7	181.50	179.00	0.1	21,467	0.00%
2024/08/01	2.1	189.29	0	0.00	189.00	2.1	21,444	0.01%
2024/07/31	2	191.00	2	189.50	189.00	0	21,565	0.00%
2024/07/30	19	192.79	7	197.14	192.00	12	21,828	0.05%
2024/07/29	26.3	198.95	3.5	202.33	194.00	22.8	21,764	0.10%
2024/07/26	4.4	206.59	4	210.00	212.50	0.4	21,627	0.00%
2024/07/23	2	214.75	12	214.25	216.00	-10	21,762	-0.05%
2024/07/22	11.3	214.20	8	211.44	209.50	3.3	21,758	0.02%
2024/07/19	2.2	223.52	0	0.00	220.50	2.2	21,583	0.01%
2024/07/18	5.1	224.81	3	224.67	223.50	2.1	21,899	0.01%
2024/07/17	12	226.83	7	227.29	223.50	5	22,248	0.02%
2024/07/16	18.2	231.77	9.3	229.63	228.50	8.9	22,648	0.04%
2024/07/15	4.1	231.33	10	231.05	235.50	-5.9	23,360	-0.03%
2024/07/12	7.3	232.30	14	232.75	231.50	-6.7	24,145	-0.03%
2024/07/11	19	229.37	17.1	229.61	228.00	1.9	24,460	0.01%
2024/07/10	14.3	218.39	24.4	217.77	228.00	-10.1	24,532	-0.04%
2024/07/09	13	205.69	22.1	206.37	207.50	-9.1	25,265	-0.04%
2024/07/08	2	208.00	5	206.20	202.50	-3	26,692	-0.01%
2024/07/05	18.1	201.92	11.5	204.67	203.00	6.6	27,870	0.02%
2024/07/04	16	196.03	23.9	198.19	201.00	-7.9	27,879	-0.03%
2024/07/02	2	187.50	0	0.00	186.50	2	28,709	0.01%
2024/07/01	3	187.83	7.5	188.37	185.50	-4.5	28,762	-0.02%
2024/06/28	1	187.50	1	188.50	188.00	0	28,849	0.00%
2024/06/27	1	188.00	1	189.00	186.00	0	29,075	0.00%
2024/06/26	0	0.00	0.1	187.00	186.50	-0.1	29,393	0.00%
2024/06/25	0	0.00	0.1	187.50	188.50	-0.1	29,799	0.00%
2024/06/24	1.1	184.91	0	0.00	184.00	1.1	30,593	0.00%
2024/06/21	2.1	188.24	2	187.75	188.00	0.1	32,013	0.00%
2024/06/20	9.4	190.82	12.1	189.89	188.00	-2.8	32,751	-0.01%
2024/06/19	6.2	187.69	2	189.00	188.00	4.2	32,990	0.01%
2024/06/18	8.1	185.52	9	188.06	188.00	-1	33,687	0.00%
2024/06/17	13.4	189.60	10.7	190.09	184.00	2.7	33,939	0.01%
2024/06/14	15.7	190.17	28	190.74	191.00	-12.4	34,423	-0.04%
2024/06/13	8	181.13	4.6	179.85	180.50	3.4	34,610	0.01%
2024/06/12	4	175.88	0	0.00	175.50	4	35,245	0.01%
2024/06/11	11.1	179.80	5	178.20	177.50	6.1	36,293	0.02%
2024/06/07	5	174.90	48	177.07	182.00	-43	37,591	-0.11%
2024/06/06	0	0.00	1	168.50	166.00	-1	38,042	0.00%
2024/06/05	2	166.75	1.4	165.29	165.00	0.6	38,289	0.00%
2024/06/04	1.1	167.98	0	0.00	167.50	1.1	39,067	0.00%
2024/06/03	39	166.53	0	0.00	166.50	39	39,590	0.10%
2024/05/31	1	165.00	0.4	166.00	164.00	0.6	40,289	0.00%
2024/05/30	0	0.00	1	168.49	167.00	-1	41,361	0.00%
2024/05/27	15	167.10	8	166.56	168.50	7	45,219	0.02%
2024/05/24	1	164.00	1	163.50	163.50	0	46,682	0.00%
2024/05/23	0	0.00	1	162.00	162.00	-1	48,301	0.00%
2024/05/22	2	166.50	1	166.50	165.00	1	49,386	0.00%
2024/05/21	0	0.00	2.2	168.00	167.50	-2.2	49,850	0.00%
2024/05/20	0.1	171.00	0	0.00	169.50	0.1	50,543	0.00%
2024/05/17	1.5	168.93	1.1	170.09	170.50	0.4	50,957	0.00%
2024/05/16	1.1	170.97	3	170.33	169.00	-1.9	51,868	0.00%
2024/05/15	0	0.00	0.1	170.00	168.00	-0.1	52,426	0.00%
2024/05/14	7.2	168.15	6	167.33	167.00	1.2	52,511	0.00%
2024/05/13	3.3	168.69	5	168.60	167.50	-1.8	52,430	0.00%
2024/05/10	1	181.50	1	179.00	178.00	0	52,537	0.00%
2024/05/09	2	180.75	1	180.50	179.50	1	52,796	0.00%
2024/05/08	2.3	180.71	0	0.00	184.00	2.3	52,697	0.00%
2024/05/07	1.1	178.50	2	179.75	180.00	-0.9	52,419	0.00%
2024/05/06	0	0.00	3	174.67	177.50	-3	52,282	-0.01%
2024/05/03	3.5	178.07	5	178.80	178.50	-1.5	52,072	0.00%
2024/05/02	6.1	183.56	7.1	183.01	181.50	-1	51,753	0.00%
2024/04/30	0.1	183.00	0	0.00	184.00	0.1	51,643	0.00%
2024/04/29	3.3	186.33	3	186.50	186.00	0.3	51,533	0.00%
2024/04/26	1	189.50	0.1	190.00	188.50	1	51,334	0.00%
2024/04/25	3	192.17	2.1	193.20	191.00	1	51,103	0.00%
2024/04/24	5	191.90	4	193.38	194.50	1	50,876	0.00%
2024/04/22	19.4	188.56	10.1	188.32	185.00	9.3	49,867	0.02%
2024/04/19	10.3	199.74	10.2	199.47	197.50	0.1	49,722	0.00%
2024/04/18	56.6	209.81	291	212.87	203.50	-234.5	48,651	-0.48%	大賣/鉅額交易
2024/04/17	248.2	209.22	14	204.54	209.50	234.2	47,241	0.50%	大買/鉅額交易
2024/04/16	13.6	195.28	11.8	193.06	190.50	1.8	46,063	0.00%
2024/04/15	46.6	204.16	46.2	200.74	203.00	0.5	45,031	0.00%
2024/04/12	421.5	200.61	423.5	200.32	212.00	-2	43,106	0.00%	大買/大賣/
2024/04/11	11	195.45	34.3	192.33	193.00	-23.3	41,192	-0.06%
2024/04/10	15.3	182.39	8	185.25	183.00	7.3	39,715	0.02%
2024/04/09	6.6	185.46	3.2	184.09	185.00	3.4	38,905	0.01%
2024/04/08	23.2	180.05	8	181.50	182.00	15.2	37,888	0.04%
2024/04/03	1	178.01	0	0.00	178.50	1	37,537	0.00%
2024/04/02	2.6	179.47	4.1	180.50	178.50	-1.6	37,896	0.00%
2024/04/01	17.4	181.55	3.3	181.06	177.50	14.1	37,647	0.04%
2024/03/29	0.1	178.00	3	176.33	179.50	-2.9	37,363	-0.01%
2024/03/28	9.1	179.82	3	180.17	177.00	6.1	37,041	0.02%
2024/03/27	5.4	180.02	6	178.25	176.00	-0.6	36,624	0.00%
2024/03/26	16.4	193.62	15	192.73	187.00	1.3	35,782	0.00%
2024/03/25	3	187.99	9.4	186.02	185.00	-6.3	34,312	-0.02%
2024/03/22	11	180.64	8.2	180.37	177.50	2.8	33,672	0.01%
2024/03/21	7.1	182.00	14.2	181.25	181.50	-7.1	33,132	-0.02%
2024/03/20	8.3	176.51	10.2	178.50	177.00	-1.9	32,525	-0.01%
2024/03/19	6.2	181.67	9	181.72	180.00	-2.9	32,176	-0.01%
2024/03/18	166.1	180.08	155.3	179.77	178.50	10.8	31,332	0.03%	大買/大賣/
2024/03/15	11.3	169.82	5	168.10	169.50	6.3	30,161	0.02%
2024/03/14	219	172.56	212	173.46	173.00	7	29,428	0.02%	大買/大賣/
2024/03/13	18	176.19	18	179.86	173.50	0	28,573	0.00%
2024/03/12	209.6	173.37	209	171.42	170.00	0.6	27,673	0.00%	大買/大賣/
2024/03/11	7	163.36	125	162.55	164.50	-118	27,174	-0.43%	大賣/鉅額交易
2024/03/08	1	165.00	7	160.21	161.50	-6	27,954	-0.02%
2024/03/07	1	169.50	1.1	172.91	171.00	-0.1	27,655	0.00%
2024/03/06	5.1	167.70	4.4	170.93	174.00	0.7	27,315	0.00%
2024/03/05	3.1	172.34	18.4	170.58	169.00	-15.3	26,916	-0.06%
2024/03/04	8.3	168.84	1	165.00	167.00	7.3	26,085	0.03%
2024/03/01	221.2	173.92	332	173.46	171.00	-110.8	25,637	-0.43%	大買/大賣/鉅額交易
2024/02/29	410	168.03	310.7	167.20	171.00	99.3	25,071	0.40%	大買/大賣/
2024/02/27	7.4	155.42	10	155.15	155.50	-2.6	24,554	-0.01%
2024/02/26	210.1	156.53	335.4	154.72	153.00	-125.3	23,116	-0.54%	大買/大賣/鉅額交易
2024/02/23	209.2	144.78	113	144.47	143.00	96.2	21,278	0.45%	大買/大賣/
2024/02/22	8	133.63	7.6	133.46	133.50	0.4	20,025	0.00%
2024/02/21	3	132.17	17.4	133.07	132.50	-14.4	19,435	-0.07%
2024/02/20	6	128.17	4	128.88	128.00	2	18,717	0.01%
2024/02/19	8	131.94	83	130.05	129.50	-75	18,222	-0.41%
2024/02/16	4	126.00	13	127.31	129.00	-9	17,327	-0.05%
2024/02/15	5.1	120.50	0	0.00	120.50	5.1	16,675	0.03%
2024/02/05	1	122.50	1	123.00	122.50	0	16,458	0.00%
2024/02/02	1	125.50	3	127.67	124.50	-2	16,382	-0.01%
2024/02/01	0	0.00	3	122.50	126.00	-3	15,842	-0.02%
2024/01/31	3	119.50	0	0.00	119.50	3	15,471	0.02%
2024/01/30	3	119.50	2	118.75	118.50	1	15,427	0.01%
2024/01/29	2	120.00	0	0.00	120.50	2	15,401	0.01%
2024/01/26	0	118.50	0	0.00	119.00	0	15,358	0.00%
2024/01/25	0	119.50	1	118.50	118.00	-1	15,376	-0.01%
2024/01/24	0.1	119.00	0	0.00	119.50	0.1	15,377	0.00%
2024/01/23	2.1	120.29	4	120.50	120.50	-1.9	15,353	-0.01%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/17	0	0.00	1	116.00	115.00	-1	15,100	-0.01%
2024/01/16	1.1	119.05	0	0.00	118.50	1.1	15,014	0.01%
2024/01/15	0	0.00	2	123.50	121.50	-2	14,985	-0.01%
2024/01/12	2	121.25	2	120.50	120.50	0	14,450	0.00%
2024/01/11	2	118.75	6	118.50	119.00	-4	14,280	-0.03%
2024/01/09	3.1	120.15	2	120.00	120.00	1.1	14,231	0.01%
2024/01/08	0.1	119.50	0	0.00	118.00	0.1	14,041	0.00%
2024/01/05	0	0.00	2	119.00	119.50	-2	13,983	-0.01%
2024/01/04	3.1	117.52	1	118.00	118.50	2.1	13,953	0.02%
2024/01/03	1	119.50	1	119.50	120.00	0	13,844	0.00%
2024/01/02	1	119.00	2	119.00	119.00	-1	13,740	-0.01%
2023/12/29	17	116.44	0	0.00	116.50	17	13,628	0.12%
2023/12/28	1.1	118.50	12	120.25	119.00	-10.9	13,402	-0.08%
2023/12/27	2	116.50	0	0.00	116.00	2	13,064	0.02%
2023/12/26	5	116.00	0	0.00	116.50	5	13,137	0.04%
2023/12/21	2	115.25	0	0.00	115.00	2	13,158	0.02%
2023/12/20	1	117.50	0	0.00	117.50	1	13,256	0.01%
2023/12/19	6	117.25	0	0.00	117.00	6	13,432	0.04%
2023/12/18	0	0.00	3	121.17	120.50	-3	13,267	-0.02%
2023/12/15	6	122.42	0	0.00	122.00	6	13,270	0.05%
2023/12/14	3	124.67	2	126.00	125.00	1	12,954	0.01%
2023/12/13	5	124.80	1	124.50	124.50	4	12,770	0.03%
2023/12/12	1	127.50	1	127.50	125.00	0	12,593	0.00%
2023/12/11	1	124.50	4	124.88	126.00	-3	12,486	-0.02%
2023/12/08	3	125.50	4	126.75	126.00	-1	12,323	-0.01%
2023/12/07	42	130.57	78	127.01	126.50	-36	12,095	-0.30%
2023/12/06	33.1	128.53	25	127.12	126.50	8.1	11,279	0.07%
2023/12/05	40.1	129.02	16	129.28	129.50	24.1	10,637	0.23%
2023/12/04	1	124.00	16	124.88	126.50	-15	9,665	-0.16%
2023/12/01	0	0.00	0	121.50	120.50	0	9,186	0.00%
2023/11/30	3	121.50	1	122.50	121.50	2	8,955	0.02%
2023/11/29	6	122.00	46	122.29	121.00	-40	8,700	-0.46%
2023/11/28	47.2	121.19	45.8	122.93	124.00	1.4	8,670	0.02%
2023/11/27	43.5	121.39	10.3	120.07	119.00	33.2	8,074	0.41%
2023/11/24	5	113.00	19	113.92	117.00	-14	7,031	-0.20%
2023/11/21	1	102.50	0	0.00	102.50	1	6,262	0.02%
2023/11/17	0	0.00	1	104.00	104.00	-1	6,811	-0.01%
2023/11/15	2	102.50	3	103.50	103.50	-1	7,245	-0.01%
2023/11/13	2	102.25	0	0.00	101.00	2	7,712	0.03%
2023/11/09	1	99.70	0	0.00	99.30	1	7,914	0.01%
2023/11/02	0.5	96.60	0	0.00	96.50	0.5	9,014	0.01%
2023/11/01	2	93.90	2.2	94.41	94.50	-0.2	9,171	0.00%
2023/10/31	2	94.50	5	93.20	93.20	-3	9,418	-0.03%
2023/10/30	8.4	98.69	3	98.47	97.60	5.4	9,597	0.06%
2023/10/20	7.5	97.32	22	94.64	96.20	-14.5	12,125	-0.12%
2023/10/19	2	98.20	5	98.10	98.10	-3	12,985	-0.02%
2023/10/18	1.2	99.55	0	0.00	99.00	1.2	15,240	0.01%
2023/10/17	1.1	101.23	2	100.50	100.00	-0.9	15,255	-0.01%
2023/10/13	3	102.50	0	0.00	102.50	3	15,899	0.02%
2023/10/11	1	105.00	0	0.00	105.00	1	17,571	0.01%
2023/10/06	0.2	108.00	0	0.00	106.50	0.2	17,839	0.00%
2023/10/05	0	0.00	1	109.00	108.00	-1	18,353	-0.01%
2023/10/04	1	108.00	0	0.00	106.00	1	18,485	0.01%
2023/10/03	2	108.50	1	109.50	107.50	1	18,637	0.01%
2023/10/02	1	108.50	36	108.29	109.00	-35	18,658	-0.19%
2023/09/26	2	106.00	0	0.00	106.50	2	19,279	0.01%
2023/09/25	1	106.50	10	105.00	106.50	-9	19,535	-0.05%
2023/09/22	6.1	102.34	15	100.15	102.00	-8.9	19,807	-0.04%
2023/09/21	19	98.59	10	98.60	98.70	9	19,786	0.05%
2023/09/20	1	101.50	0	0.00	100.50	1	20,212	0.00%
2023/09/19	2	102.00	0	0.00	101.00	2	21,159	0.01%
2023/09/18	2	101.75	2	101.50	101.50	0	21,570	0.00%
2023/09/15	2	102.75	1	104.00	103.50	1	21,917	0.00%
2023/09/14	0	0.00	3	103.50	104.00	-3	22,855	-0.01%
2023/09/13	4	103.00	0	0.00	103.00	4	24,493	0.02%
2023/09/12	2	103.50	1	104.50	104.00	1	25,234	0.00%
2023/09/11	7	104.79	0	0.00	103.50	7	25,422	0.03%
2023/09/08	2	107.00	0.2	107.75	107.00	1.8	25,417	0.01%
2023/09/07	7.2	108.97	0	0.00	108.50	7.2	25,460	0.03%
2023/09/06	1.1	111.00	0	0.00	110.50	1.1	25,598	0.00%
2023/09/05	0.1	111.00	0	0.00	110.50	0.1	25,749	0.00%
2023/09/04	2.1	110.26	1	111.00	110.50	1.1	26,296	0.00%
2023/09/01	9.5	113.27	1	114.50	111.50	8.5	26,383	0.03%
2023/08/30	3	113.33	0	0.00	112.50	3	26,707	0.01%
2023/08/29	0	113.00	2	111.50	113.50	-2	27,595	-0.01%
2023/08/28	15.2	112.90	2	111.50	112.00	13.2	27,759	0.05%
2023/08/25	7.1	113.67	3	115.33	113.50	4.1	28,023	0.01%
2023/08/24	1	114.50	17.1	115.16	115.00	-16.1	28,049	-0.06%
2023/08/23	1	110.50	3	109.83	110.00	-2	27,866	-0.01%
2023/08/22	3	112.17	21	110.50	110.00	-18	28,028	-0.06%
2023/08/21	4	113.87	1	113.50	113.50	3	28,267	0.01%
2023/08/18	1	113.00	8	114.06	113.00	-7	28,524	-0.02%
2023/08/17	1	109.50	1	110.00	110.00	0	29,040	0.00%
2023/08/16	1.1	109.46	1	110.50	110.50	0.1	30,136	0.00%
2023/08/15	5.1	112.20	1	112.50	111.50	4.1	30,547	0.01%
2023/08/14	12	109.25	4.2	108.38	108.50	7.8	30,904	0.03%
2023/08/10	14	114.93	10.2	115.10	114.00	3.9	30,744	0.01%
2023/08/09	25	116.64	3.3	117.26	116.00	21.7	30,557	0.07%
2023/08/08	6.3	115.88	3	115.17	115.00	3.3	30,456	0.01%
2023/08/07	2	114.50	14	116.32	116.50	-12	30,508	-0.04%
2023/08/04	5.1	114.64	13	114.85	116.00	-7.9	30,557	-0.03%
2023/08/02	11.1	112.00	3.5	113.00	110.50	7.6	30,912	0.02%
2023/08/01	18.2	114.14	29	113.71	114.00	-10.9	31,242	-0.03%
2023/07/31	10	117.20	9	118.67	117.00	1	31,031	0.00%
2023/07/28	3	112.17	0	0.00	112.50	3	30,730	0.01%
2023/07/27	103	110.02	2	110.00	110.50	101	30,849	0.33%	大買/鉅額交易
2023/07/26	8.1	108.51	0	0.00	108.00	8.1	31,164	0.03%
2023/07/25	110.4	112.28	6	110.33	111.50	104.4	30,943	0.34%	大買/鉅額交易
2023/07/24	17	106.91	12.3	107.74	106.00	4.7	30,413	0.02%
2023/07/21	503.3	111.20	420.5	111.11	112.50	82.8	29,560	0.28%	大買/大賣/
2023/07/20	11	110.50	0	0.00	110.50	11	27,579	0.04%
2023/07/19	1.1	122.50	2.4	122.50	122.50	-1.3	27,680	0.00%
2023/07/18	8.8	140.11	47	137.39	136.00	-38.2	27,923	-0.14%
2023/07/17	11.1	142.57	19.2	142.28	141.00	-8.1	27,568	-0.03%
2023/07/14	22.1	136.54	28.4	137.31	137.50	-6.3	26,769	-0.02%
2023/07/13	7	134.21	7	134.79	134.00	0	26,358	0.00%
2023/07/12	10	136.00	14.1	135.12	135.00	-4.1	26,624	-0.02%
2023/07/11	4.1	132.65	0	0.00	132.50	4.1	26,629	0.02%
2023/07/10	14	131.54	3	132.17	131.50	11	27,644	0.04%
2023/07/07	9	129.33	5	129.60	129.50	4	29,020	0.01%
2023/07/06	4.2	130.79	2	131.50	131.00	2.2	30,136	0.01%
2023/07/05	5	132.00	1	131.00	130.50	4	30,694	0.01%
2023/07/04	3.2	139.01	6	135.92	134.50	-2.8	30,911	-0.01%
2023/07/03	8	137.38	4	137.88	138.00	4	30,585	0.01%
2023/06/30	7	135.29	12	134.04	137.00	-5	30,420	-0.02%
2023/06/29	4	129.75	6.9	131.48	132.00	-2.9	30,058	-0.01%
2023/06/28	6.2	131.98	7	129.57	129.00	-0.8	29,950	0.00%
2023/06/27	173.1	137.83	313.1	138.04	132.00	-140.1	29,588	-0.47%	大買/大賣/鉅額交易
2023/06/26	81	133.93	8	133.69	133.50	73	28,728	0.25%
2023/06/21	3.2	132.28	5	131.00	132.50	-1.8	28,415	-0.01%
2023/06/20	83	134.49	16	133.25	132.00	67	28,198	0.24%
2023/06/19	117	131.65	271.1	131.55	128.50	-154.1	27,496	-0.56%	大買/大賣/鉅額交易
2023/06/16	165	126.85	13.3	122.62	128.00	151.7	26,242	0.58%	大買/鉅額交易
2023/06/15	10	116.00	6	116.00	116.50	4	25,876	0.02%
2023/06/14	1.2	114.83	1	113.50	112.50	0.2	25,834	0.00%
2023/06/13	1	111.50	2	112.75	113.00	-1	26,087	0.00%
2023/06/12	12	111.58	1	114.50	112.00	11	26,193	0.04%
2023/06/09	5	114.70	0	0.00	114.50	5	26,243	0.02%
2023/06/08	6	116.83	5	118.20	115.50	1	26,403	0.00%
2023/06/07	3	115.17	2	115.00	115.50	1	26,307	0.00%
2023/06/06	2	113.50	0	0.00	113.50	2	26,795	0.01%
2023/06/05	4	116.75	2	118.25	115.00	2	27,143	0.01%
2023/06/02	8.5	118.47	20	118.58	117.00	-11.5	27,268	-0.04%
2023/06/01	2	114.25	2	115.00	113.50	0	26,580	0.00%
2023/05/31	6	114.00	3	113.83	114.50	3	26,685	0.01%
2023/05/30	1.2	111.50	0	0.00	112.00	1.2	26,711	0.00%
2023/05/29	2	114.75	8	114.38	113.50	-6	26,795	-0.02%
2023/05/26	9	111.50	1	111.50	112.00	8	26,934	0.03%
2023/05/25	13	115.54	3.1	114.35	112.50	9.9	27,119	0.04%
2023/05/24	19.1	111.48	5	111.80	112.50	14.1	27,238	0.05%
2023/05/23	4	115.13	0	0.00	114.00	4	27,844	0.01%
2023/05/22	155	118.10	170	117.91	117.00	-15	27,613	-0.05%	大買/大賣/
2023/05/19	5	109.90	6	110.42	109.00	-1	27,075	0.00%
2023/05/18	12	107.75	7.3	108.26	108.00	4.7	27,176	0.02%
2023/05/17	1	105.00	2	106.50	105.00	-1	28,152	0.00%
2023/05/16	2	105.50	4	105.00	105.00	-2	28,366	-0.01%
2023/05/15	1	104.50	2	104.50	104.50	-1	28,463	0.00%
2023/05/12	9	101.61	0	0.00	104.50	9	28,779	0.03%
2023/05/11	9	101.61	0	0.00	101.00	9	29,244	0.03%
2023/05/10	3	104.17	4	105.13	106.00	-1	29,307	0.00%
2023/05/09	11.3	105.16	1	103.00	103.50	10.3	29,207	0.04%
2023/05/08	5.5	110.36	6.3	110.48	110.50	-0.8	28,694	0.00%
2023/05/05	1	107.00	1	106.00	108.00	0	28,409	0.00%
2023/05/04	3	106.50	3	108.00	109.50	0	28,632	0.00%
2023/05/03	2	106.50	3	105.17	105.50	-1	28,745	0.00%
2023/05/02	8	107.13	11	106.59	108.00	-3	29,213	-0.01%
2023/04/28	2	102.25	4	102.75	101.50	-2	29,050	-0.01%
2023/04/27	4	100.75	0	0.00	101.00	4	29,303	0.01%
2023/04/26	2	102.00	6	103.33	103.00	-4	29,210	-0.01%
2023/04/25	9	102.22	3	102.17	102.50	6	29,185	0.02%
2023/04/24	6	104.08	3	105.00	105.00	3	29,020	0.01%
2023/04/21	2	102.25	1	104.50	102.50	1	29,141	0.00%
2023/04/20	2	107.50	0	0.00	105.50	2	29,050	0.01%
2023/04/19	0	0.00	3	107.00	108.00	-3	29,152	-0.01%
2023/04/18	5	108.70	3	109.50	109.00	2	29,337	0.01%
2023/04/17	1	109.00	3.1	108.71	109.00	-2.1	29,711	-0.01%
2023/04/14	2	107.50	0	0.00	105.50	2	30,650	0.01%
2023/04/13	7.4	109.64	6	114.67	108.00	1.4	31,030	0.00%
2023/04/12	50	115.14	42	113.37	115.00	8	29,982	0.03%
2023/04/11	67	105.37	434	106.96	108.00	-367	28,569	-1.28%	大賣/鉅額交易
2023/04/10	381	99.03	18.2	99.39	101.50	362.8	27,451	1.32%	大買/鉅額交易
2023/04/07	0	0.00	13	98.12	96.80	-13	27,042	-0.05%
2023/04/06	0	0.00	1	96.20	95.70	-1	26,696	0.00%
2023/03/31	6	94.38	1	94.50	94.60	5	26,774	0.02%
2023/03/30	0	0.00	1	95.90	96.00	-1	26,767	0.00%
2023/03/29	1	95.70	4	95.68	94.70	-3	26,888	-0.01%
2023/03/28	1	95.00	3	94.43	94.80	-2	27,207	-0.01%
2023/03/27	2	94.65	2	95.25	94.50	0	27,414	0.00%
2023/03/24	5	96.00	0	0.00	95.90	5	27,702	0.02%
2023/03/23	2	96.00	0	0.00	95.90	2	28,349	0.01%
2023/03/22	7	98.53	0	0.00	97.00	7	28,665	0.02%
2023/03/21	3	99.63	4	100.20	98.50	-1	28,670	0.00%
2023/03/20	37	97.97	37	98.46	98.80	0	28,472	0.00%
2023/03/17	4	93.45	5	94.42	94.90	-1	28,219	0.00%
2023/03/16	1	92.80	1	92.60	93.20	0	28,177	0.00%
2023/03/15	2	95.70	5.1	96.29	95.00	-3.1	28,284	-0.01%
2023/03/14	6	95.77	1	96.50	94.70	5	29,368	0.02%
2023/03/13	1.1	94.75	7	94.41	95.50	-5.9	29,706	-0.02%
2023/03/10	12	97.07	4	99.50	96.90	8	30,663	0.03%
2023/03/09	11	98.46	2	98.40	100.50	9	30,515	0.03%
2023/03/08	1	99.10	1	101.00	100.50	0	30,102	0.00%
2023/03/07	0	0.00	9	98.24	98.50	-9	29,772	-0.03%
2023/03/06	1	96.60	10	96.43	97.00	-9	29,510	-0.03%
2023/03/03	4	95.45	3	97.50	94.60	1	29,941	0.00%
2023/03/02	4	96.35	2	96.65	96.10	2	29,813	0.01%
2023/03/01	1	96.30	5	96.02	96.50	-4	29,532	-0.01%
2023/02/24	6	95.45	5	95.76	94.90	1	29,498	0.00%
2023/02/23	1	96.50	2	95.85	95.70	-1	29,418	0.00%
2023/02/22	7	94.50	3	94.57	94.20	4	29,235	0.01%
2023/02/21	13	95.20	3.2	95.34	96.40	9.8	29,050	0.03%
2023/02/20	7	90.77	4	91.93	92.10	3	28,150	0.01%
2023/02/17	7	88.73	11	89.26	90.70	-4	27,666	-0.01%
2023/02/16	14	87.62	0	0.00	87.80	14	27,018	0.05%
2023/02/15	26	87.91	24	90.07	86.50	2	26,505	0.01%
2023/02/14	3	83.80	4	83.88	84.10	-1	25,066	0.00%
2023/02/13	5	81.32	6	82.17	83.00	-1	24,737	0.00%
2023/02/10	2	82.35	3	82.97	81.90	-1	24,572	0.00%
2023/02/09	1	81.00	8	82.36	82.00	-7	24,140	-0.03%
2023/02/08	5	79.80	0	0.00	79.20	5	23,532	0.02%
2023/02/06	1	77.90	25	78.68	78.40	-24	23,265	-0.10%
2023/02/03	25	78.74	0	0.00	78.10	25	23,280	0.11%
2023/02/02	8	80.14	10	80.80	79.80	-2	23,012	-0.01%
2023/02/01	11	79.68	13	81.51	80.20	-2	22,598	-0.01%
2023/01/31	11	78.64	6	78.02	81.00	5	22,175	0.02%
2023/01/30	6	73.15	7	73.59	75.50	-1	21,424	0.00%
2023/01/13	1	71.20	0	0.00	70.60	1	20,671	0.00%
2023/01/12	1	71.70	0	0.00	71.20	1	20,626	0.00%
2023/01/11	1	72.50	3	73.93	72.00	-2	20,520	-0.01%
2023/01/10	4	72.15	2	72.40	72.40	2	20,260	0.01%
2023/01/09	2	72.15	1	72.70	73.20	1	20,082	0.00%
2023/01/06	2	71.60	2	70.85	72.70	0	19,803	0.00%
2023/01/05	9	72.77	10	72.48	71.90	-1	19,569	-0.01%
2023/01/04	23	74.58	18	75.35	74.00	5	18,947	0.03%
2023/01/03	23	69.81	23	71.84	72.10	0	17,477	0.00%
2022/12/30	10	67.40	14	67.71	67.20	-4	16,587	-0.02%
2022/12/29	1	66.20	0	0.00	67.00	1	16,476	0.01%
2022/12/28	0	0.00	1	68.10	67.00	-1	16,418	-0.01%
2022/12/27	1	66.80	6	67.57	67.40	-5	16,377	-0.03%
2022/12/26	0	0.00	5	67.00	66.50	-5	16,059	-0.03%
2022/12/23	0	0.00	5	66.30	66.00	-5	16,020	-0.03%
2022/12/22	13	65.46	14	66.19	65.90	-1	15,969	-0.01%
2022/12/21	6	65.03	5	65.70	65.50	1	15,986	0.01%
2022/12/20	11	65.98	13	65.91	64.00	-2	15,893	-0.01%
2022/12/19	60	66.31	59	66.31	66.00	1	15,688	0.01%
2022/12/16	46	67.70	45	67.94	68.30	1	15,539	0.01%
2022/12/15	15	66.47	33	67.56	68.50	-18	15,149	-0.12%
2022/12/14	12	66.22	39.1	65.53	66.50	-27.1	14,477	-0.19%
2022/12/13	26	64.23	2	65.90	63.60	24	14,285	0.17%
2022/12/12	2	64.15	0	0.00	64.00	2	14,425	0.01%
2022/12/09	16	63.78	16	63.86	63.70	0	14,465	0.00%
2022/12/08	5	62.66	4	63.18	63.10	1	14,355	0.01%
2022/12/07	4	63.25	17	63.00	62.80	-13	14,172	-0.09%
2022/12/06	33	66.65	15.1	66.62	64.50	17.9	13,764	0.13%
2022/12/05	14.1	65.25	138	65.14	64.80	-123.9	12,633	-0.98%	大賣/鉅額交易
2022/12/02	150	64.97	38.1	63.68	65.20	111.9	12,341	0.91%	大買/鉅額交易
2022/12/01	9	59.36	16	60.09	59.30	-7	11,167	-0.06%
2022/11/30	6	58.90	2	58.70	58.90	4	11,006	0.04%
2022/11/29	1	57.90	6.1	58.40	57.90	-5.1	10,836	-0.05%
2022/11/28	9	56.74	3	57.20	58.50	6	10,752	0.06%
2022/11/25	17	57.91	22	58.25	57.20	-5	10,536	-0.05%
2022/11/24	1	55.50	25.1	55.41	55.80	-24.1	10,090	-0.24%
2022/11/23	1	55.20	1	54.60	54.60	0	10,199	0.00%
2022/11/22	17	54.90	2	55.65	55.10	15	10,247	0.15%
2022/11/21	1	55.90	25	55.64	55.70	-24	10,152	-0.24%
2022/11/18	35	54.51	25	55.08	54.20	10	10,005	0.10%
2022/11/17	1	54.50	6	55.32	55.40	-5	9,856	-0.05%
2022/11/16	0	0.00	2	52.45	52.20	-2	9,646	-0.02%
2022/11/15	4	53.35	0	0.00	53.20	4	9,931	0.04%
2022/11/11	0	0.00	1	52.00	51.70	-1	10,244	-0.01%
2022/11/10	6	52.02	5	51.60	51.80	1	10,364	0.01%
2022/11/09	7	53.00	5	53.20	53.10	2	10,932	0.02%
2022/11/08	5	53.70	23	52.90	52.90	-18	11,144	-0.16%
2022/11/07	10	52.90	57	53.36	53.50	-47	11,328	-0.41%
2022/11/04	10	52.60	10	52.95	53.00	0	11,785	0.00%
2022/11/03	0	0.00	1	52.10	52.80	-1	12,344	-0.01%
2022/11/02	42	52.29	1	52.20	52.20	41	12,540	0.33%
2022/11/01	50	52.36	20	52.10	52.40	30	12,539	0.24%
2022/10/31	0	0.00	1	49.40	49.40	-1	12,488	-0.01%
2022/10/28	3	49.78	0	0.00	49.05	3	12,647	0.02%
2022/10/27	20	50.80	0	0.00	50.70	20	12,840	0.16%
2022/10/25	5	51.50	0	0.00	51.10	5	13,337	0.04%
2022/10/24	10	53.10	10	53.70	52.00	0	14,101	0.00%
2022/10/17	0	54.30	0	0.00	54.50	0	15,381	0.00%
2022/10/14	0	0.00	1	55.50	55.40	-1	15,541	-0.01%
2022/10/07	1	57.50	0	0.00	57.10	1	15,900	0.01%
2022/10/05	1	57.60	1	57.80	57.00	0	16,339	0.00%
2022/10/04	1	56.80	1	57.00	57.20	0	16,400	0.00%
2022/10/03	2	56.85	1	56.40	56.20	1	16,561	0.01%
2022/09/29	1	57.70	1	58.60	57.00	0	17,211	0.00%
2022/09/28	1	58.02	1	60.50	57.60	0	17,426	0.00%
2022/09/27	3	60.60	2	61.30	60.90	1	17,803	0.01%
2022/09/26	1	61.48	2	61.80	60.60	-1	18,300	-0.01%
2022/09/23	5.1	64.55	4	64.43	63.80	1.1	19,012	0.01%
2022/09/22	1	66.40	1	66.20	66.60	0	19,281	0.00%
2022/09/21	33	65.71	1	65.80	65.40	32	19,677	0.16%
2022/09/20	2	64.42	0	0.00	66.30	2	20,980	0.01%
2022/09/19	2	65.15	2	66.45	64.20	0	21,765	0.00%
2022/09/16	0	0.00	30	66.20	64.50	-30	21,976	-0.14%
2022/09/15	30	66.00	1	66.50	66.00	29	21,874	0.13%
2022/09/14	0	0.00	4	65.70	65.80	-4	21,968	-0.02%
2022/09/13	0	0.00	2	66.15	66.10	-2	21,968	-0.01%
2022/09/08	6	66.12	1	65.80	66.90	5	21,750	0.02%
2022/09/07	0	0.00	1	63.50	63.80	-1	21,449	0.00%
2022/09/06	1	63.20	1	64.50	63.50	0	21,508	0.00%
2022/09/02	1	64.50	0	0.00	64.80	1	21,343	0.00%
2022/09/01	3	65.77	2	66.10	65.80	1	21,248	0.00%
2022/08/31	3	66.50	3	66.33	66.20	0	21,323	0.00%
2022/08/30	3	66.33	1	66.30	66.30	2	21,126	0.01%
2022/08/29	1	64.60	0	0.00	64.40	1	20,859	0.00%
2022/08/26	1	64.00	3	64.60	64.20	-2	20,704	-0.01%
2022/08/25	1	65.20	0	0.00	65.00	1	20,571	0.00%
2022/08/24	2	65.60	3	65.43	65.40	-1	20,454	0.00%
2022/08/22	1	65.90	0	0.00	65.00	1	20,372	0.00%
2022/08/19	0	0.00	5	64.20	63.70	-5	19,978	-0.03%
2022/08/18	3	63.23	3	62.80	64.00	0	19,698	0.00%
2022/08/17	7	62.09	22	61.75	62.00	-15	19,495	-0.08%
2022/08/16	12	63.83	17	63.48	62.10	-5	19,317	-0.03%
2022/08/15	6	63.80	0	0.00	64.70	6	18,711	0.03%
2022/08/12	0	0.00	3	62.87	63.10	-3	18,500	-0.02%
2022/08/11	5	61.94	10	62.04	62.90	-5	18,272	-0.03%
2022/08/10	4	60.78	6	61.10	61.50	-2	17,823	-0.01%
2022/08/09	2	59.05	6	59.02	58.40	-4	17,220	-0.02%
2022/08/05	1	57.50	1	57.70	57.70	0	17,148	0.00%
2022/08/04	3	57.20	0	0.00	57.30	3	17,228	0.02%
2022/08/03	0	0.00	1	57.40	57.70	-1	17,106	-0.01%
2022/08/02	3	59.07	9	58.89	58.90	-6	16,927	-0.04%
2022/08/01	3	58.63	6	58.85	59.10	-3	16,851	-0.02%
2022/07/29	22	57.31	23.6	57.66	58.20	-1.6	16,566	-0.01%
2022/07/28	13	55.42	15.3	56.19	56.70	-2.3	15,807	-0.01%
2022/07/27	1	53.60	4	54.08	54.40	-3	15,127	-0.02%
2022/07/26	1	52.80	7	53.51	53.40	-6	15,289	-0.04%
2022/07/25	16	53.28	22	53.48	52.90	-6	15,443	-0.04%
2022/07/22	1	55.30	3	54.97	54.80	-2	15,678	-0.01%
2022/07/21	4	52.70	2	53.20	53.90	2	15,833	0.01%
2022/07/20	4	54.63	0	0.00	54.10	4	16,130	0.02%
2022/07/19	1	54.90	23	54.67	54.60	-22	16,269	-0.14%
2022/07/18	11	54.46	6	54.65	54.60	5	16,315	0.03%
2022/07/15	8	54.30	2	54.25	54.00	6	16,492	0.04%
2022/07/14	12	55.19	0	0.00	56.40	12	16,753	0.07%
2022/07/13	0	0.00	9	55.67	54.80	-9	17,209	-0.05%
2022/07/12	0	0.00	22	54.38	54.10	-22	17,341	-0.13%
2022/07/11	12	54.88	1	55.10	55.00	11	18,146	0.06%
2022/07/08	1	54.90	4	54.83	54.20	-3	18,223	-0.02%
2022/07/07	0	0.00	8	55.14	55.50	-8	17,929	-0.04%
2022/07/06	1	54.10	12	54.73	54.10	-11	17,590	-0.06%
2022/07/05	25	55.61	0	0.00	54.70	25	17,415	0.14%
2022/07/04	30	54.24	28	54.97	55.60	2	16,970	0.01%
2022/07/01	19	56.69	91	54.39	55.50	-72	16,541	-0.44%
2022/06/30	7	54.84	6.1	55.13	55.10	0.9	15,706	0.01%
2022/06/29	62.1	54.50	63	54.79	54.40	-0.9	15,419	-0.01%
2022/06/28	111	54.95	102	55.41	55.00	9	15,986	0.06%	大買/大賣/
2022/06/27	15	54.20	13	54.41	54.90	2	14,665	0.01%
2022/06/24	61	52.36	10.2	52.57	53.80	50.8	13,696	0.37%
2022/06/23	5	49.07	1	48.85	48.95	4	13,228	0.03%
2022/06/22	5	49.11	6	49.12	49.05	-1	13,237	-0.01%
2022/06/21	0	0.00	1	47.70	48.55	-1	13,481	-0.01%
2022/06/20	5	46.91	0	0.00	46.90	5	13,750	0.04%
2022/06/17	2	47.60	3	47.30	47.95	-1	14,125	-0.01%
2022/06/16	2	48.50	2	48.78	47.65	0	14,939	0.00%
2022/06/15	13	48.66	3	50.03	48.05	10	15,203	0.07%
2022/06/14	2	48.90	1	49.40	49.30	1	15,377	0.01%
2022/06/13	1	50.10	0	0.00	49.95	1	16,195	0.01%
2022/06/10	1	51.30	0	0.00	51.30	1	16,713	0.01%
2022/06/09	0	0.00	4	51.05	51.10	-4	17,198	-0.02%
2022/06/08	3	49.83	3.9	50.08	49.80	-0.9	17,165	-0.01%
2022/06/07	8	50.11	3.3	50.45	50.10	4.8	17,206	0.03%
2022/06/06	2.3	50.19	0	0.00	50.00	2.3	17,158	0.01%
2022/06/01	0	0.00	1	51.00	50.80	-1	17,172	-0.01%
2022/05/31	3	51.10	0	0.00	51.50	3	17,112	0.02%
2022/05/30	6	52.12	19	51.16	51.90	-13	17,036	-0.08%
2022/05/27	4	49.69	2	49.50	49.80	2	16,810	0.01%
2022/05/24	0	0.00	1	50.10	49.00	-1	16,638	-0.01%
2022/05/20	1	49.50	0	0.00	48.95	1	16,469	0.01%
2022/05/19	0	0.00	10	48.60	49.00	-10	16,405	-0.06%
2022/05/18	2	50.10	1	50.10	49.45	1	16,350	0.01%
2022/05/16	4	48.58	0	0.00	49.45	4	16,202	0.02%
2022/05/13	1	47.40	5	49.00	48.75	-4	16,067	-0.02%
2022/05/12	5	47.30	0	0.00	46.35	5	15,880	0.03%
2022/05/11	5	48.20	0	0.00	48.05	5	15,656	0.03%
2022/05/10	0	0.00	2	49.25	49.50	-2	15,557	-0.01%
2022/05/09	3	50.50	1	49.45	50.00	2	15,465	0.01%
2022/05/06	5	51.84	1	52.20	51.80	4	15,251	0.03%
2022/05/05	3	52.40	1	53.40	52.40	2	15,171	0.01%
2022/05/04	5	52.34	0	0.00	52.60	5	15,094	0.03%
2022/05/03	1	52.62	3	52.50	52.50	-2	14,998	-0.01%
2022/04/29	6	54.50	1	55.70	54.40	5	14,716	0.03%
2022/04/28	10	56.86	3	56.77	55.60	7	14,435	0.05%
2022/04/27	4	56.93	2	57.10	57.00	2	13,926	0.01%
2022/04/26	1	56.50	3	56.43	56.40	-2	13,487	-0.01%
2022/04/25	1	54.00	0	0.00	54.10	1	12,923	0.01%
2022/04/22	2	56.35	1	56.10	56.50	1	12,677	0.01%
2022/04/21	7	56.70	8.4	56.65	56.30	-1.4	12,534	-0.01%
2022/04/20	9	58.09	9	57.63	57.60	0	12,214	0.00%
2022/04/19	5	57.22	7	56.71	57.30	-2	11,523	-0.02%
2022/04/18	2	55.80	1,000	55.15	55.30	-998	10,878	-9.17%	大賣/鉅額交易
2022/04/15	1,007	56.57	16.1	56.24	55.60	990.9	10,439	9.49%	大買/鉅額交易
2022/04/14	6	54.60	3	55.00	55.50	3	9,471	0.03%
2022/04/12	2	52.50	63.4	52.52	52.80	-61.4	9,096	-0.68%
2022/04/11	7	53.97	4	53.38	53.60	3	8,999	0.03%
2022/04/07	6	53.03	3	52.93	51.60	3	8,700	0.03%
2022/04/06	2	54.05	2	53.40	53.90	0	8,537	0.00%
2022/04/01	13	53.75	5	53.72	54.00	8	8,419	0.10%
2022/03/31	323	54.93	261	54.59	54.70	62	8,231	0.75%	大買/大賣/
2022/03/29	0	0.00	41	54.31	54.00	-41	7,173	-0.57%
2022/03/28	2	54.35	7	53.34	54.70	-5	7,042	-0.07%
2022/03/25	6	53.73	2	53.65	53.80	4	6,846	0.06%
2022/03/24	14	55.11	33	55.14	53.70	-19	6,702	-0.28%
2022/03/23	3	53.87	5	53.94	54.70	-2	6,272	-0.03%
2022/03/22	1	53.40	5	54.10	54.90	-4	5,971	-0.07%
2022/03/21	11	53.67	13	53.33	54.10	-2	5,535	-0.04%
2022/03/18	54	51.26	19	51.12	50.80	35	4,688	0.75%
2022/03/17	0	0.00	7	51.89	51.10	-7	4,392	-0.16%
2022/03/16	33	51.65	26	51.55	51.90	7	4,011	0.17%
2022/03/15	14	50.50	29	49.61	49.10	-15	3,156	-0.48%
2022/03/14	30	47.51	28	48.49	50.10	2	2,651	0.08%
2022/03/11	6	44.98	4	45.48	45.55	2	2,123	0.09%
2022/03/10	0	0.00	1.5	43.65	44.45	-1.5	1,991	-0.08%
2022/03/08	3	41.13	0	0.00	41.50	3	1,950	0.15%
2022/03/07	1	43.60	0	0.00	42.75	1	1,903	0.05%
2022/03/04	0	0.00	2	43.75	43.75	-2	1,915	-0.10%
2022/03/03	0	0.00	2	43.20	43.30	-2	1,922	-0.10%
2022/02/24	3	41.37	0	0.00	41.20	3	2,028	0.15%
2022/02/22	1	42.65	2	42.65	42.70	-1	2,081	-0.05%
2022/02/17	1	43.10	0	0.00	43.20	1	2,319	0.04%
2022/02/15	2	42.75	0	0.00	42.65	2	2,422	0.08%
2022/02/14	1	42.70	0	0.00	42.70	1	2,505	0.04%
2022/02/11	2	43.70	0	0.00	43.70	2	2,526	0.08%
2022/02/10	0	0.00	2	44.15	43.65	-2	2,606	-0.08%
2022/01/26	0	0.00	1	42.00	42.00	-1	2,682	-0.04%
2022/01/25	2.5	41.44	0	0.00	41.25	2.5	2,745	0.09%
2022/01/24	0	0.00	20	42.00	41.85	-20	2,822	-0.71%
2022/01/21	1	42.80	0	0.00	42.30	1	2,841	0.04%
2022/01/14	1	43.65	1	43.80	43.50	0	3,482	0.00%
2022/01/07	0	0.00	0	44.70	44.70	0	4,168	0.00%
2022/01/04	0	0.00	0.6	44.95	45.10	-0.6	4,176	-0.01%
2021/12/30	2	45.43	3	45.20	45.25	-1	4,244	-0.02%
2021/12/29	1	45.50	0	0.00	45.35	1	4,370	0.02%
2021/12/23	0	0.00	1	44.95	44.80	-1	5,005	-0.02%
2021/12/21	0	0.00	1	43.50	43.65	-1	5,292	-0.02%
2021/12/20	1	43.80	0	0.00	43.30	1	5,282	0.02%
2021/12/17	0	0.00	1	43.10	43.05	-1	5,268	-0.02%
2021/12/14	2.5	43.29	0	0.00	43.25	2.5	5,238	0.05%
2021/12/13	1	43.25	0	0.00	43.30	1	5,242	0.02%
2021/12/10	0	0.00	2	43.95	43.70	-2	5,235	-0.04%
2021/12/09	0.1	44.00	2	43.95	43.75	-1.9	5,229	-0.04%
2021/12/08	0.2	44.63	0	0.00	44.30	0.2	5,196	0.00%
2021/12/06	0.1	45.00	0	0.00	45.35	0.1	5,120	0.00%
2021/12/02	0.1	44.85	63	45.78	44.80	-62.9	5,147	-1.22%
2021/11/30	20	45.11	0	0.00	44.85	20	5,205	0.38%
2021/11/29	0	0.00	18	43.75	44.50	-18	5,193	-0.35%
2021/11/24	0	0.00	11	45.64	45.75	-11	5,148	-0.21%
2021/11/17	2	45.50	0	0.00	45.55	2	5,015	0.04%
2021/11/16	0	0.00	1	45.05	45.65	-1	4,981	-0.02%
2021/11/15	2	43.50	0	0.00	43.95	2	4,853	0.04%
2021/11/11	8	42.63	4	43.40	43.25	4	4,783	0.08%
2021/11/10	2	42.30	0	0.00	42.60	2	4,747	0.04%
2021/11/09	6	42.26	4	42.48	42.55	2	4,734	0.04%
2021/11/08	4	41.66	0	0.00	42.05	4	4,663	0.09%
2021/11/01	1	41.50	0	0.00	42.05	1	4,685	0.02%
2021/10/29	2	41.10	0	0.00	41.15	2	4,661	0.04%
2021/10/27	1	39.20	3	39.60	39.75	-2	4,571	-0.04%
2021/10/26	4	39.43	2	39.33	39.35	2	4,630	0.04%
2021/10/25	1	40.20	0	0.00	40.20	1	4,527	0.02%
2021/10/22	6	41.63	6	41.60	41.50	0	4,748	0.00%
2021/10/21	39	41.30	4	41.26	41.30	35	4,695	0.75%
2021/10/20	1	45.90	0	0.00	45.75	1	4,045	0.02%
2021/10/12	1	46.20	1	46.20	46.25	0	4,124	0.00%
2021/10/07	0	0.00	1	47.70	47.80	-1	4,125	-0.02%
2021/10/01	9	49.19	10	48.22	46.50	-1	4,025	-0.02%
2021/09/30	1	48.75	0	0.00	48.75	1	3,694	0.03%
2021/09/29	11	49.17	21	49.03	48.70	-10	3,488	-0.29%
2021/09/27	2	46.25	0	46.00	46.25	2	3,191	0.06%
2021/09/23	2	46.15	2	46.25	46.10	0	3,285	0.00%
2021/09/22	0	0.00	1	45.60	45.60	-1	3,337	-0.03%
2021/09/16	0	0.00	4	46.80	46.30	-4	3,559	-0.11%
2021/09/15	1	45.50	0	0.00	46.05	1	3,606	0.03%
2021/09/09	2	44.90	0	0.00	45.10	2	4,336	0.05%
2021/09/07	0	0.00	8	46.03	46.00	-8	4,414	-0.18%
2021/09/06	1	47.85	63	48.67	47.85	-62	4,409	-1.41%
2021/09/03	2	48.68	0	0.00	48.70	2	4,376	0.05%
2021/09/02	2	48.63	0	0.00	48.50	2	4,359	0.05%
2021/09/01	2	48.98	0	0.00	48.95	2	4,394	0.05%
2021/08/31	1	48.60	2	48.88	49.00	-1	4,429	-0.02%
2021/08/27	0	0.00	1.1	47.81	47.70	-1.1	4,510	-0.02%
2021/08/26	1	47.40	0	0.00	47.60	1	4,563	0.02%
2021/08/23	1	46.70	0	0.00	46.90	1	4,666	0.02%
2021/08/20	4	45.65	0	0.00	46.00	4	4,715	0.08%
2021/08/18	9.2	45.56	0	0.00	46.70	9.2	4,801	0.19%
2021/08/16	3	45.90	0	0.00	46.45	3	4,928	0.06%
2021/08/11	7	47.24	0	0.00	47.35	7	5,088	0.14%
2021/08/10	8	48.41	0	0.00	48.20	8	5,155	0.16%
2021/08/06	7	50.20	0	0.00	50.00	7	5,382	0.13%
2021/07/30	0	0.00	1	49.80	50.50	-1	6,044	-0.02%
2021/07/29	2	49.90	0	0.00	50.20	2	6,132	0.03%
2021/07/28	30	50.90	31	51.38	50.30	-1	6,125	-0.02%
2021/07/22	0	0.00	1	49.10	49.20	-1	6,195	-0.02%
2021/07/21	7	49.04	0	0.00	49.05	7	6,317	0.11%
2021/07/19	2	50.70	0	0.00	50.80	2	6,457	0.03%
2021/07/13	5	50.18	2	50.00	49.70	3	7,214	0.04%
2021/07/09	9	49.12	4	49.46	49.10	5	7,525	0.07%
2021/07/08	0	0.00	3	49.87	49.80	-3	7,848	-0.04%
2021/07/06	3	49.90	6	49.90	49.90	-3	8,754	-0.03%
2021/07/05	0	0.00	1	50.20	50.40	-1	9,480	-0.01%
2021/07/01	1	50.10	2	50.00	50.00	-1	9,895	-0.01%
2021/06/30	2	50.60	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	47	51.11	2	50.85	51.00	45	10,209	0.44%
2021/06/25	10	52.48	0	0.00	52.30	10	10,177	0.10%
2021/06/24	11	52.75	0	0.00	52.30	11	10,163	0.11%
2021/06/23	13	52.78	2	52.50	53.00	11	10,154	0.11%
2021/06/22	5	53.14	1	52.90	53.00	4	10,174	0.04%
2021/06/21	0	0.00	1	49.75	50.20	-1	9,833	-0.01%
2021/06/17	1	51.10	0	0.00	51.30	1	10,040	0.01%
2021/06/11	1	49.60	3	49.75	50.00	-2	10,559	-0.02%
2021/06/09	0	0.00	1	48.60	48.70	-1	11,185	-0.01%
2021/06/08	3	49.38	0	0.00	49.40	3	11,737	0.03%
2021/05/25	0	0.00	2	49.50	49.80	-2	13,915	-0.01%
2021/05/20	9	48.26	12	48.64	47.55	-3	14,394	-0.02%
2021/05/19	0	0.00	6	48.05	48.80	-6	14,474	-0.04%
2021/05/18	1	45.30	11	45.64	47.45	-10	14,584	-0.07%
2021/05/17	11	44.46	0	0.00	44.65	11	14,712	0.07%
2021/05/14	0	0.00	5	48.76	47.50	-5	14,647	-0.03%
2021/05/13	5	45.15	2	47.45	47.00	3	14,627	0.02%
2021/05/12	5	45.02	4	46.65	45.75	1	14,724	0.01%
2021/05/11	4	49.35	4	51.00	49.20	0	14,627	0.00%
2021/05/10	4	52.35	2	52.30	52.00	2	15,070	0.01%
2021/05/07	4	52.05	0	0.00	52.50	4	15,779	0.03%
2021/05/06	1	50.40	1	51.80	51.70	0	15,779	0.00%
2021/05/05	5	49.48	3	49.05	49.50	2	15,623	0.01%
2021/05/04	15	49.67	8	49.15	49.35	7	15,716	0.04%
2021/04/29	3	53.40	1.2	53.43	53.50	1.8	15,766	0.01%
2021/04/28	9	53.94	0	0.00	53.50	9	15,790	0.06%
2021/04/27	3	54.03	5	54.76	54.10	-2	15,841	-0.01%
2021/04/26	0	0.00	4	54.23	54.20	-4	15,879	-0.03%
2021/04/23	6	53.92	8	53.70	53.70	-2	16,025	-0.01%
2021/04/22	18	55.53	12	54.50	54.10	6	16,084	0.04%
2021/04/21	14	56.55	18	56.90	56.30	-4	15,904	-0.03%
2021/04/20	6	55.72	2	55.90	56.00	4	15,756	0.03%
2021/04/19	5	56.40	6	56.35	56.30	-1	15,798	-0.01%
2021/04/16	4	55.48	0.8	55.35	56.10	3.2	15,903	0.02%
2021/04/15	4	53.83	3.6	54.20	53.70	0.4	15,762	0.00%
2021/04/14	13	54.68	2	54.70	54.10	11	15,998	0.07%
2021/04/13	23	57.42	38.2	57.24	55.40	-15.2	16,006	-0.09%
2021/04/12	9	56.87	8	56.68	56.40	1	15,934	0.01%
2021/04/09	8	56.30	22.2	55.78	57.30	-14.2	16,319	-0.09%
2021/04/08	1	54.30	3	54.53	54.30	-2	16,049	-0.01%
2021/04/07	9	54.28	6	54.22	54.40	3	16,015	0.02%
2021/04/06	11	52.98	3	53.70	53.40	8	16,165	0.05%
2021/04/01	6	52.28	0	0.00	52.70	6	16,164	0.04%
2021/03/31	2	52.95	34	53.91	52.80	-32	16,177	-0.20%
2021/03/30	37	53.16	1	53.10	53.50	36	16,210	0.22%
2021/03/29	1	52.40	2	52.90	53.50	-1	16,443	-0.01%
2021/03/26	4	52.00	1	52.30	52.60	3	16,622	0.02%
2021/03/25	1	51.80	4	51.83	51.80	-3	16,865	-0.02%
2021/03/24	5	53.30	5	53.68	53.20	0	17,349	0.00%
2021/03/23	7	53.80	0	0.00	53.90	7	17,498	0.04%
2021/03/22	2	53.50	2	53.20	53.20	0	17,696	0.00%
2021/03/19	5	53.90	5	53.90	54.00	0	18,236	0.00%
2021/03/18	1	55.00	6	54.95	55.00	-5	18,672	-0.03%
2021/03/17	12	54.18	0	0.00	53.80	12	19,532	0.06%
2021/03/15	3	55.33	0	0.00	55.10	3	20,601	0.01%
2021/03/12	6	54.83	8	54.78	54.60	-2	21,284	-0.01%
2021/03/11	0	0.00	5	53.24	53.10	-5	21,124	-0.02%
2021/03/10	6	52.20	6	52.00	52.00	0	21,286	0.00%
2021/03/09	10	52.11	2	52.30	51.80	8	21,847	0.04%
2021/03/08	1	53.00	2	52.80	51.90	-1	21,986	0.00%
2021/03/05	3.8	51.43	3	52.03	51.40	0.8	22,218	0.00%
2021/03/04	17	53.14	21	54.10	52.70	-4	22,943	-0.02%
2021/03/03	7	53.03	8	53.80	53.90	-1	23,991	0.00%
2021/03/02	2	50.60	8	50.91	50.20	-6	24,507	-0.02%
2021/02/26	1	49.90	0	0.00	50.10	1	26,263	0.00%
2021/02/25	12	50.74	11	50.60	50.40	1	26,622	0.00%
2021/02/24	1	50.40	0	0.00	50.40	1	26,877	0.00%
2021/02/22	9.2	50.28	6	51.33	51.40	3.2	27,601	0.01%
2021/02/19	4	49.63	0	0.00	50.00	4	27,761	0.01%
2021/02/17	0	0.00	2.4	48.79	49.30	-2.4	27,884	-0.01%
2021/02/05	0	0.00	9	47.87	47.55	-9	27,902	-0.03%
2021/02/04	9.4	48.00	0	0.00	47.45	9.4	28,067	0.03%
2021/02/03	0	0.00	1	48.25	47.20	-1	28,193	0.00%
2021/02/02	4	46.88	6	46.80	46.70	-2	28,299	-0.01%
2021/02/01	2	47.30	0	0.00	46.75	2	28,457	0.01%
2021/01/29	17	48.85	32	48.89	47.90	-15	28,128	-0.05%
2021/01/27	0	0.00	1	47.20	47.70	-1	28,560	0.00%
2021/01/26	2	47.30	0	0.00	47.15	2	29,167	0.01%
2021/01/25	4	48.54	20	48.21	48.10	-16	29,673	-0.05%
2021/01/22	6	46.22	6	46.37	46.45	0	30,115	0.00%
2021/01/21	19	45.39	12	45.86	45.40	7	30,797	0.02%
2021/01/20	10	45.30	28	45.44	45.30	-18	32,476	-0.06%
2021/01/19	6	48.17	0	0.00	47.55	6	32,656	0.02%
2021/01/18	15	46.80	16	46.15	47.65	-1	33,008	0.00%
2021/01/15	10	47.15	31	47.18	47.05	-21	33,369	-0.06%
2021/01/14	1	48.25	11	48.07	48.10	-10	33,472	-0.03%
2021/01/13	1	47.80	5	48.20	48.20	-4	33,635	-0.01%
2021/01/12	15	48.90	12	48.43	48.25	3	33,857	0.01%
2021/01/11	17	49.43	7	49.60	49.45	10	34,026	0.03%
2021/01/08	11	47.88	10	47.90	48.20	1	34,121	0.00%
2021/01/07	11	47.84	18	48.36	47.75	-7	34,457	-0.02%
2021/01/06	33	47.23	18	47.45	47.10	15	35,051	0.04%
2021/01/05	20	49.18	10	49.56	48.65	10	35,154	0.03%
2021/01/04	32	49.86	7	50.31	49.10	25	35,607	0.07%
2020/12/31	32	54.23	0	0.00	53.60	32	35,064	0.09%
2020/12/30	22	55.60	18	55.89	56.20	4	34,948	0.01%
2020/12/29	11	55.75	9	56.70	55.90	2	35,653	0.01%
2020/12/28	3	54.53	6	55.72	55.20	-3	35,848	-0.01%
2020/12/25	3	54.17	1	54.10	54.60	2	36,510	0.01%
2020/12/24	12	54.72	11	55.35	54.70	1	36,688	0.00%
2020/12/23	3	54.30	14	54.99	54.30	-11	36,828	-0.03%
2020/12/22	9	54.84	0	0.00	53.10	9	37,382	0.02%
2020/12/21	6	54.65	5	55.50	55.50	1	37,567	0.00%
2020/12/18	12	55.53	18	55.87	55.80	-6	38,202	-0.02%
2020/12/17	7	52.87	6	52.90	53.00	1	38,116	0.00%
2020/12/16	5	53.84	9	53.74	54.20	-4	38,160	-0.01%
2020/12/15	18	53.31	2	51.95	51.80	16	38,056	0.04%
2020/12/14	5	55.44	11	55.78	55.60	-6	37,801	-0.02%
2020/12/11	44	60.13	24	56.16	55.80	20	37,521	0.05%
2020/12/10	3	63.43	1.8	62.33	61.70	1.3	36,688	0.00%
2020/12/09	0	0.00	1	61.10	63.30	-1	36,539	0.00%
2020/12/08	11	60.69	8	60.20	61.50	3	37,342	0.01%
2020/12/07	1	57.10	10	57.45	58.20	-9	37,134	-0.02%
2020/12/04	4	57.78	20	57.97	57.30	-16	37,103	-0.04%
2020/12/03	6	58.47	8	58.81	58.30	-2	37,234	-0.01%
2020/12/02	20	57.93	11	57.70	57.40	9	37,364	0.02%
2020/12/01	32	58.09	30	57.89	58.00	2	38,275	0.01%
2020/11/30	27	57.43	31	58.08	58.50	-4	38,300	-0.01%
2020/11/27	19	57.02	11	57.44	56.70	8	37,928	0.02%
2020/11/26	27	55.53	124	55.82	55.60	-97	37,034	-0.26%	大賣/
2020/11/25	504	56.09	419	55.13	56.10	85	36,177	0.23%	大買/大賣/
2020/11/24	3	51.17	4	51.05	51.00	-1	34,519	0.00%
2020/11/23	0	0.00	5	49.82	50.90	-5	34,095	-0.01%
2020/11/20	2	49.75	5	49.90	49.65	-3	33,763	-0.01%
2020/11/19	7	50.77	2	50.45	50.30	5	33,458	0.01%
2020/11/18	2	49.43	3	49.17	49.75	-1	32,719	0.00%
2020/11/17	1	47.60	4	48.41	47.65	-3	32,390	-0.01%
2020/11/16	8	47.81	3	48.00	47.55	5	32,271	0.02%
2020/11/13	1	47.50	1	48.10	48.55	0	32,114	0.00%
2020/11/12	5	47.74	3.1	48.55	47.20	1.9	32,031	0.01%
2020/11/11	3	48.43	1	48.20	48.65	2	32,081	0.01%
2020/11/10	2	48.60	0	0.00	48.80	2	32,097	0.01%
2020/11/09	9	50.20	2	50.50	49.85	7	31,720	0.02%
2020/11/06	3	49.95	0	0.00	50.00	3	31,373	0.01%
2020/11/05	6	49.72	10	50.71	50.20	-4	31,123	-0.01%
2020/11/04	5	49.90	8	49.03	49.00	-3	30,304	-0.01%
2020/11/03	13	49.92	11.4	50.02	49.60	1.6	29,905	0.01%
2020/11/02	17	49.05	16	48.75	49.05	1	29,259	0.00%
2020/10/30	8	50.24	1	49.00	48.15	7	28,635	0.02%
2020/10/29	25	52.12	16	51.97	51.90	9	27,928	0.03%
2020/10/28	22	52.11	32	52.59	53.00	-10	27,143	-0.04%
2020/10/27	1	49.89	0	0.00	48.75	1	25,399	0.00%
2020/10/26	12	48.84	4	48.96	49.45	8	25,117	0.03%
2020/10/23	27	48.62	24	48.54	49.00	3	24,608	0.01%
2020/10/21	0	0.00	8	46.11	46.10	-8	23,783	-0.03%
2020/10/19	2	47.23	3	47.58	47.25	-1	23,359	0.00%
2020/10/16	17	48.49	12	48.38	47.40	5	23,270	0.02%
2020/10/15	3	50.33	1	49.45	49.30	2	22,868	0.01%
2020/10/14	3	51.57	4	50.44	50.70	-1	22,361	0.00%
2020/10/13	3	49.10	2	49.45	49.40	1	21,443	0.00%
2020/10/12	0	0.00	7	49.06	49.40	-7	20,980	-0.03%
2020/10/08	1	46.80	6.4	46.49	47.00	-5.4	20,214	-0.03%
2020/10/07	11	46.25	10	46.20	46.55	1	19,873	0.01%
2020/10/06	20	46.19	20	46.56	46.90	0	19,520	0.00%
2020/10/05	0	0.00	7	44.31	45.60	-7	18,668	-0.04%
2020/09/30	22	43.56	15	43.47	42.70	7	18,081	0.04%
2020/09/29	10	41.90	11	42.22	41.65	-1	17,218	-0.01%
2020/09/28	12	42.05	11	42.63	43.10	1	16,997	0.01%
2020/09/25	12	44.41	12	44.94	42.65	0	16,664	0.00%
2020/09/24	11	45.83	12	46.11	44.75	-1	15,808	-0.01%
2020/09/23	19	47.01	19	47.16	47.10	0	15,373	0.00%
2020/09/22	17	48.96	12	49.09	48.40	5	14,434	0.03%
2020/09/21	10	51.76	11	51.40	51.50	-1	13,840	-0.01%
2020/09/18	0	0.00	8	51.95	51.20	-8	13,532	-0.06%
2020/09/17	7	51.39	12	52.03	51.30	-5	13,284	-0.04%
2020/09/16	12	51.25	14	51.20	51.60	-2	12,833	-0.02%
2020/09/15	13	51.88	10	51.44	52.00	3	12,553	0.02%
2020/09/14	11	50.78	9	50.63	51.50	2	12,216	0.02%
2020/09/11	24	55.10	15	53.71	52.40	9	11,514	0.08%
2020/09/10	10	52.42	12	52.46	53.40	-2	10,049	-0.02%
2020/09/09	10.4	49.58	1	49.25	49.75	9.4	9,160	0.10%
2020/09/08	6	51.34	5	49.20	48.50	1	8,760	0.01%
2020/09/07	127	51.09	130	51.17	51.00	-3	8,130	-0.04%	大買/大賣/
2020/09/04	14	46.08	7	45.94	46.60	7	7,381	0.09%
2020/09/03	7	43.43	1	43.35	44.30	6	6,205	0.10%
2020/09/02	0	0.00	10	40.00	42.15	-10	5,672	-0.18%
2020/09/01	20	39.32	26	38.67	39.95	-6	5,137	-0.12%
2020/08/28	10	34.10	12	34.18	34.55	-2	4,125	-0.05%
2020/08/27	2	32.80	0	0.00	33.00	2	3,918	0.05%
2020/08/20	10	31.90	10	32.75	32.65	0	3,967	0.00%
2020/08/18	0	0.00	2	34.35	34.05	-2	3,756	-0.05%
2020/08/17	12	33.31	15	33.48	34.50	-3	3,596	-0.08%
2020/08/14	5	31.05	0	0.00	31.40	5	3,273	0.15%
2020/08/10	0	0.00	5	31.35	31.10	-5	3,180	-0.16%
2020/08/07	10	30.65	10	30.90	30.70	0	3,199	0.00%
2020/08/03	10	30.65	16	30.98	30.90	-6	3,406	-0.18%
2020/07/31	0	0.00	1	30.45	30.60	-1	3,347	-0.03%
2020/07/30	20	30.18	10	30.50	30.45	10	3,316	0.30%
2020/07/24	17	30.54	0	0.00	30.35	17	3,252	0.52%
2020/07/17	0	0.00	4	28.80	28.70	-4	2,808	-0.14%
2020/07/16	7	28.87	7	28.76	29.00	0	2,818	0.00%
2020/07/08	0	0.00	2	28.55	28.55	-2	2,702	-0.07%
2020/07/01	0	0.00	0.1	27.55	27.70	-0.1	2,666	0.00%
2020/06/29	0	0.00	10	27.52	27.60	-10	2,695	-0.37%
2020/06/18	2	27.50	0	0.00	27.65	2	2,775	0.07%
2020/06/16	2	27.50	0	0.00	27.70	2	2,814	0.07%
2020/06/15	0	27.25	0	0.00	27.40	0	2,895	0.00%
2020/06/12	0	0.00	2	27.55	27.40	-2	2,906	-0.07%
2020/06/08	2	29.30	0	0.00	29.05	2	3,081	0.06%
2020/06/05	0	0.00	6	28.97	29.20	-6	3,054	-0.20%
2020/06/03	1	28.05	0	0.00	28.10	1	3,093	0.03%
2020/05/28	4	28.49	0	0.00	29.20	4	2,941	0.14%
2020/05/20	0	0.00	3	27.65	27.60	-3	2,918	-0.10%
2020/05/13	0	0.00	1	27.55	27.50	-1	2,818	-0.04%
2020/05/05	0	0.00	5	24.95	25.35	-5	2,800	-0.18%
2020/04/09	5	23.40	0	0.00	23.25	5	3,793	0.13%
2020/03/13	0	0.00	1	21.55	22.35	-1	3,768	-0.03%
2020/03/10	2	24.95	0	0.00	25.00	2	3,530	0.06%
2020/03/02	1	25.45	0	0.00	25.80	1	3,465	0.03%
2020/02/24	0	0.00	2	26.98	26.75	-2	3,251	-0.06%
2020/02/21	0	0.00	2	27.28	27.30	-2	3,226	-0.06%
2020/02/13	0	0.00	3	27.68	27.55	-3	3,075	-0.10%
2020/02/12	1	28.00	0	0.00	28.05	1	3,030	0.03%
2020/02/10	0	0.00	3	27.85	28.20	-3	2,951	-0.10%
2020/02/07	2	28.68	0	0.00	28.40	2	2,903	0.07%
2020/02/06	5	28.82	4	28.70	28.70	1	2,842	0.04%
2020/02/05	3	27.88	0	0.00	27.80	3	2,690	0.11%
2020/01/31	2	26.88	0	0.00	27.05	2	2,446	0.08%
2020/01/30	2	26.75	6	26.35	26.45	-4	2,344	-0.17%
2020/01/17	0	0.00	26	27.95	27.15	-26	2,170	-1.20%
2020/01/13	1	25.55	36.1	25.94	25.95	-35.1	1,732	-2.03%
2020/01/07	0	0.00	0.5	25.30	25.45	-0.5	1,445	-0.03%
2019/12/18	0	0.00	2.6	21.94	22.00	-2.6	784	-0.33%
2019/12/13	0	0.00	1	21.75	21.70	-1	721	-0.14%
2019/11/28	0	0.00	1	21.75	21.70	-1	601	-0.17%
2019/11/15	0	0.00	20	21.25	21.25	-20	636	-3.14%
2019/11/01	0	0.00	4	20.35	20.40	-4	539	-0.74%
2019/10/14	0	0.00	6	20.25	20.25	-6	574	-1.04%
2019/08/27	1	20.85	0	0.00	20.85	1	674	0.15%
2019/07/17	6	21.15	0	0.00	21.15	6	915	0.66%
2019/07/16	6	21.25	0	0.00	21.25	6	917	0.65%
2019/07/09	7	21.15	0	0.00	21.20	7	916	0.76%
2019/07/08	3	21.15	0	0.00	21.15	3	915	0.33%
2019/05/30	5	20.75	0	0.00	20.80	5	862	0.58%
2019/05/27	2	20.65	0	0.00	20.65	2	799	0.25%
2019/04/19	8	20.60	0	0.00	20.70	8	469	1.70%
2019/04/17	1	20.60	0	0.00	20.65	1	458	0.22%
2019/04/15	0	0.00	15	20.72	20.75	-15	455	-3.30%
2019/02/27	0	0.00	3	20.45	20.55	-3	422	-0.71%
2019/02/20	0.5	20.40	0	0.00	20.40	0.5	397	0.13%
2018/12/18	0	0.00	0.2	19.85	19.85	-0.2	881	-0.02%
2018/12/07	0	0.00	3	20.10	20.00	-3	935	-0.32%
2018/12/03	0	0.00	3	20.30	20.30	-3	945	-0.32%
2018/11/28	0	0.00	2	20.35	20.30	-2	936	-0.21%
2018/11/26	0	0.00	3	20.25	20.20	-3	939	-0.32%
2018/10/22	1	20.70	0	0.00	20.65	1	1,056	0.09%
2018/10/18	1	20.55	0	0.00	20.50	1	1,042	0.10%
2018/10/17	0	0.00	1	20.65	20.55	-1	1,053	-0.09%
2018/10/15	3	20.85	0	0.00	20.70	3	1,073	0.28%
2018/10/12	0	0.00	30	20.15	20.90	-30	1,065	-2.82%
2018/10/11	3	20.13	0	0.00	20.15	3	1,099	0.27%
2018/10/09	5	21.11	0	0.00	20.85	5	1,090	0.46%
2018/10/08	1	21.35	0	0.00	21.20	1	1,085	0.09%
2018/10/05	26	21.31	0	0.00	21.10	26	1,073	2.42%
2018/10/04	4	21.60	0	0.00	21.65	4	1,037	0.39%
2018/10/01	2	20.85	2	20.85	20.80	0	1,029	0.00%
2018/09/27	0	0.00	0.1	20.60	20.75	-0.1	1,061	-0.01%
2018/09/25	3	20.95	1	21.05	20.85	2	1,066	0.19%
2018/09/19	0	0.00	30	20.40	20.50	-30	1,017	-2.95%
2018/09/17	0	0.00	2.1	20.11	20.25	-2.1	1,019	-0.21%
2018/09/12	5	19.90	0	0.00	19.80	5	1,032	0.48%
2018/09/11	5	20.00	0	0.00	20.15	5	1,040	0.48%
2018/09/10	13	19.76	0	0.00	20.00	13	1,045	1.24%
2018/09/06	0	0.00	3	20.45	20.35	-3	1,115	-0.27%
2018/08/31	10	20.40	0	0.00	20.55	10	1,176	0.85%
2018/08/24	0	0.00	8.8	21.25	21.30	-8.8	1,117	-0.78%
2018/07/23	0	0.00	0.2	21.60	21.70	-0.2	1,310	-0.01%
2018/07/18	2	21.50	0	0.00	21.35	2	1,331	0.15%
2018/07/11	0	0.00	2	21.00	20.85	-2	1,422	-0.14%
2018/06/29	3	20.90	0	0.00	21.00	3	2,173	0.14%
2018/06/13	0.5	21.10	10	20.75	21.20	-9.5	2,530	-0.38%
2018/06/12	10	20.75	0	0.00	20.75	10	2,504	0.40%
2018/05/11	0.5	21.10	0	0.00	21.20	0.5	2,409	0.02%
2018/04/10	0	0.00	4	24.20	22.80	-4	2,251	-0.18%
2018/03/30	4	22.60	0	0.00	22.00	4	1,650	0.24%
2018/03/29	20	21.80	0	0.00	21.60	20	1,451	1.38%
2018/03/19	0	0.00	0.6	20.85	20.95	-0.6	1,919	-0.03%
2018/02/21	10	20.15	30	19.95	20.00	-20	2,856	-0.70%
2018/02/09	0	0.00	40	19.85	20.05	-40	2,838	-1.41%
2018/02/08	10	20.10	0	0.00	20.05	10	2,834	0.35%
2018/02/07	0	0.00	1	20.15	20.05	-1	2,834	-0.04%
2018/02/06	0	0.00	60	20.38	19.80	-60	2,837	-2.11%
2018/02/02	0	0.00	60	21.00	21.10	-60	2,820	-2.13%
2018/01/30	0	0.00	1	21.15	21.10	-1	2,999	-0.03%
2018/01/24	1	21.70	0	0.00	21.65	1	2,999	0.03%
2018/01/22	0	0.00	1	22.00	21.75	-1	3,025	-0.03%
2018/01/19	10	21.95	0	0.00	21.95	10	3,046	0.33%
2018/01/18	26	22.17	0	0.00	22.10	26	3,056	0.85%
2018/01/17	0	0.00	3	22.23	22.40	-3	3,080	-0.10%
2018/01/16	1	21.95	0	0.00	22.05	1	3,072	0.03%
2018/01/08	0	0.00	30	22.35	22.20	-30	3,341	-0.90%
2018/01/05	30	22.20	0	0.00	22.45	30	3,405	0.88%
2018/01/03	23	22.44	0	0.00	22.45	23	3,390	0.68%
2018/01/02	71	22.36	3	22.30	22.60	68	3,400	2.00%