中興電 (1513)-凱基-虎尾券商分點個股進出

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
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,699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: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－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	1	156.50	0	0.00	157.00	1	5,331	0.02%
2024/12/10	1	160.50	0	0.00	158.00	1	5,369	0.02%
2024/12/09	0	0.00	2.2	159.50	159.50	-2.2	5,473	-0.04%
2024/12/06	5	160.60	2	161.75	161.50	3	5,486	0.05%
2024/12/03	1	162.50	0	0.00	160.50	1	5,586	0.02%
2024/12/02	3	158.33	0	0.00	157.50	3	5,653	0.05%
2024/11/29	1	156.00	0	0.00	158.00	1	5,778	0.02%
2024/11/27	1	161.00	0	0.00	161.00	1	5,836	0.02%
2024/11/26	0	0.00	1	164.50	164.00	-1	5,878	-0.02%
2024/11/25	7	165.36	2	164.25	165.50	5	5,959	0.08%
2024/11/22	0	0.00	2	161.50	161.50	-2	5,999	-0.03%
2024/11/21	1	159.50	0	0.00	159.00	1	6,142	0.02%
2024/11/20	0	0.00	1	156.50	156.50	-1	6,517	-0.02%
2024/11/19	0	0.00	1	157.75	159.50	-1	6,847	-0.01%
2024/11/18	1.6	157.62	10	156.25	155.50	-8.4	7,065	-0.12%
2024/11/15	4	160.13	1	164.00	160.50	3	7,155	0.04%
2024/11/14	2	160.25	0	0.00	160.50	2	7,416	0.03%
2024/11/13	3	164.33	0	0.00	163.00	3	7,680	0.04%
2024/11/12	24	168.63	25.1	168.90	167.00	-1.1	8,027	-0.01%
2024/11/11	0	0.00	1	170.50	170.50	-1	8,850	-0.01%
2024/11/08	3	169.67	8.1	170.24	167.00	-5.1	9,445	-0.05%
2024/11/07	8	170.00	2	169.25	169.50	6	9,706	0.06%
2024/11/06	2	163.25	2	164.00	164.00	0	9,761	0.00%
2024/11/05	2	165.00	12	161.04	165.00	-10	10,014	-0.10%
2024/11/04	0	159.00	1	159.50	160.50	-1	10,480	-0.01%
2024/10/28	1	159.50	0	0.00	159.50	1	11,086	0.01%
2024/10/24	3	160.83	0	0.00	160.00	3	11,752	0.03%
2024/10/23	2	165.26	1	167.50	165.00	1	11,812	0.01%
2024/10/22	0	0.00	1	161.00	162.00	-1	11,974	-0.01%
2024/10/21	0	164.50	1	165.00	165.00	-1	12,356	-0.01%
2024/10/18	1	163.03	1	164.00	163.00	0	12,606	0.00%
2024/10/17	0	165.50	2	164.50	164.50	-2	12,895	-0.02%
2024/10/16	1	162.50	4	163.38	163.00	-3	13,285	-0.02%
2024/10/15	0.1	165.00	0	0.00	162.50	0.1	13,814	0.00%
2024/10/14	7	165.21	0	0.00	165.00	7	14,456	0.05%
2024/10/11	1	163.50	0	0.00	162.50	1	15,369	0.01%
2024/10/09	1	164.00	0	0.00	163.00	1	16,523	0.01%
2024/10/07	0	0.00	9	168.06	168.50	-9	18,359	-0.05%
2024/10/04	2	166.50	0	0.00	162.50	2	18,757	0.01%
2024/10/01	1	169.50	0	0.00	169.50	1	19,597	0.01%
2024/09/30	11	175.64	11	173.95	172.50	0	20,405	0.00%
2024/09/27	0	0.00	1	177.50	176.00	-1	20,281	0.00%
2024/09/26	3	178.17	3	176.00	174.00	0	20,231	0.00%
2024/09/25	0	0.00	1	174.00	175.00	-1	20,197	0.00%
2024/09/24	22	174.27	7	175.29	173.00	15	20,275	0.07%
2024/09/23	20	175.55	13	175.85	175.00	7	20,313	0.03%
2024/09/20	1	173.00	1	171.50	171.00	0	20,248	0.00%
2024/09/19	4	169.00	7	168.29	169.50	-3	20,278	-0.01%
2024/09/18	8	167.75	4	169.00	167.50	4	20,296	0.02%
2024/09/16	1	163.00	0	0.00	164.00	1	20,252	0.00%
2024/09/12	0	0.00	1	162.00	163.50	-1	20,837	0.00%
2024/09/11	0	0.00	0.3	156.00	155.50	-0.3	21,081	0.00%
2024/09/10	0.3	153.00	0	0.00	154.00	0.3	21,636	0.00%
2024/09/06	0	0.00	1	159.00	159.50	-1	22,929	0.00%
2024/09/05	2	159.00	0	0.00	157.50	2	23,021	0.01%
2024/09/04	0	162.00	0	0.00	160.50	0	23,499	0.00%
2024/09/03	1.1	171.18	0	0.00	168.00	1.1	24,119	0.00%
2024/09/02	1	172.00	5	173.50	172.00	-4	24,081	-0.02%
2024/08/30	1	171.50	0	0.00	171.00	1	23,992	0.00%
2024/08/29	1	173.50	1	175.00	172.50	0	24,019	0.00%
2024/08/27	0	0.00	2	175.25	176.50	-2	23,995	-0.01%
2024/08/26	5.1	174.61	1	174.50	173.00	4.1	24,000	0.02%
2024/08/23	0	0.00	5	173.00	175.50	-5	23,987	-0.02%
2024/08/22	17.1	181.42	10	177.10	176.00	7.1	23,956	0.03%
2024/08/21	0.3	180.00	9	180.28	179.00	-8.7	23,754	-0.04%
2024/08/20	6	178.67	4	177.88	177.00	2	23,619	0.01%
2024/08/16	2	179.00	0	178.50	176.00	2	23,570	0.01%
2024/08/15	17	177.97	21	174.57	173.00	-4	23,320	-0.02%
2024/08/14	1.1	170.91	39	170.56	175.50	-37.9	23,088	-0.16%
2024/08/13	13	168.00	5	167.20	170.50	8	22,716	0.04%
2024/08/12	21	180.00	18	181.94	181.50	3	21,976	0.01%
2024/08/09	15	176.77	19	176.32	177.50	-4	21,484	-0.02%
2024/08/08	6.5	157.77	8	159.31	161.50	-1.5	21,417	-0.01%
2024/08/07	9	166.00	3	164.33	167.50	6	21,701	0.03%
2024/08/06	2	151.75	2	156.75	155.00	0	21,589	0.00%
2024/08/05	4.1	162.53	3	162.00	161.50	1.1	21,263	0.01%
2024/08/02	4.5	181.06	1	179.00	179.00	3.5	21,467	0.02%
2024/08/01	8	189.19	9	189.72	189.00	-1	21,444	0.00%
2024/07/31	0	0.00	1	190.00	189.00	-1	21,565	0.00%
2024/07/30	14	191.43	0	0.00	192.00	14	21,828	0.06%
2024/07/29	12.1	196.45	4	196.63	194.00	8.1	21,764	0.04%
2024/07/26	10	210.10	4	211.25	212.50	6	21,627	0.03%
2024/07/23	13	214.19	13	213.81	216.00	0	21,762	0.00%
2024/07/22	3	219.00	6.4	215.45	209.50	-3.4	21,758	-0.02%
2024/07/19	4	222.50	5	222.90	220.50	-1	21,583	0.00%
2024/07/18	19.3	222.55	5.2	222.27	223.50	14.1	21,899	0.06%
2024/07/17	2.1	225.50	7.6	230.61	223.50	-5.5	22,248	-0.02%
2024/07/16	19.2	234.31	34	234.65	228.50	-14.8	22,648	-0.07%
2024/07/15	24	234.63	28.2	233.25	235.50	-4.1	23,360	-0.02%
2024/07/12	25	233.36	14.2	233.51	231.50	10.9	24,145	0.04%
2024/07/11	7.3	228.13	42.3	230.63	228.00	-35	24,460	-0.14%
2024/07/10	54	224.56	46.2	217.00	228.00	7.8	24,532	0.03%
2024/07/09	30.5	207.58	16	205.75	207.50	14.5	25,265	0.06%
2024/07/08	13.1	205.91	12	206.00	202.50	1.1	26,692	0.00%
2024/07/05	19.4	204.73	33.3	201.72	203.00	-13.9	27,870	-0.05%
2024/07/04	36.6	199.21	77	195.46	201.00	-40.4	27,879	-0.15%
2024/07/03	1	187.00	1	188.00	187.00	0	28,130	0.00%
2024/07/02	0	0.00	1	186.00	186.50	-1	28,709	0.00%
2024/07/01	4.1	187.88	3	189.83	185.50	1.1	28,762	0.00%
2024/06/28	4	187.50	2	188.50	188.00	2	28,849	0.01%
2024/06/27	1.6	187.00	0	0.00	186.00	1.6	29,075	0.01%
2024/06/26	1	187.50	7	188.79	186.50	-6	29,393	-0.02%
2024/06/25	15.1	185.30	7	186.29	188.50	8.1	29,799	0.03%
2024/06/24	15.1	185.90	8	187.13	184.00	7.1	30,593	0.02%
2024/06/21	26	187.81	0	0.00	188.00	26	32,013	0.08%
2024/06/20	14.1	189.43	6	189.75	188.00	8.1	32,751	0.02%
2024/06/19	14	186.43	25	186.98	188.00	-11	32,990	-0.03%
2024/06/18	28	187.98	13	185.96	188.00	15	33,687	0.04%
2024/06/17	51	187.29	67	189.60	184.00	-16	33,939	-0.05%
2024/06/14	304	192.08	278	192.66	191.00	26	34,423	0.08%	大買/大賣/
2024/06/13	6	180.92	6	181.67	180.50	0	34,610	0.00%
2024/06/12	4	177.13	6	175.92	175.50	-2	35,245	-0.01%
2024/06/11	8	179.31	21.1	179.90	177.50	-13.1	36,293	-0.04%
2024/06/07	42.1	177.35	35.4	176.53	182.00	6.7	37,591	0.02%
2024/06/06	0	166.50	1	168.50	166.00	-1	38,042	0.00%
2024/06/05	1.2	166.67	4	165.63	165.00	-2.8	38,289	-0.01%
2024/06/04	2	167.50	0.4	167.00	167.50	1.6	39,067	0.00%
2024/06/03	0	0.00	1	166.50	166.50	-1	39,590	0.00%
2024/05/31	2	165.25	4	166.75	164.00	-2	40,289	0.00%
2024/05/30	2	167.75	1	167.00	167.00	1	41,361	0.00%
2024/05/29	5	167.90	0	0.00	168.50	5	42,364	0.01%
2024/05/28	7	169.57	12	169.67	168.50	-5	43,941	-0.01%
2024/05/27	9	168.56	1	164.50	168.50	8	45,219	0.02%
2024/05/24	8	163.00	7.1	163.15	163.50	0.9	46,682	0.00%
2024/05/23	1.2	161.58	4	162.38	162.00	-2.8	48,301	-0.01%
2024/05/22	3	165.83	7	165.50	165.00	-4	49,386	-0.01%
2024/05/21	1	170.00	0	0.00	167.50	1	49,850	0.00%
2024/05/20	1	171.00	0	0.00	169.50	1	50,543	0.00%
2024/05/17	1	169.00	0	0.00	170.50	1	50,957	0.00%
2024/05/16	4	169.13	5	170.40	169.00	-1	51,868	0.00%
2024/05/15	3	168.17	2	171.00	168.00	1	52,426	0.00%
2024/05/14	6	168.92	7	167.14	167.00	-1	52,511	0.00%
2024/05/13	15.4	169.05	5.1	170.48	167.50	10.4	52,430	0.02%
2024/05/10	3	178.83	4	179.13	178.00	-1	52,537	0.00%
2024/05/09	18	181.36	20	181.20	179.50	-2	52,796	0.00%
2024/05/08	29	183.53	8.1	183.02	184.00	20.9	52,697	0.04%
2024/05/07	5	178.50	2.4	178.77	180.00	2.7	52,419	0.01%
2024/05/06	4	177.50	8	177.06	177.50	-4	52,282	-0.01%
2024/05/03	5.4	178.78	6	179.58	178.50	-0.6	52,072	0.00%
2024/05/02	26	184.52	23	182.96	181.50	3	51,753	0.01%
2024/04/30	4	181.63	3	182.83	184.00	1	51,643	0.00%
2024/04/29	7	186.64	3	187.17	186.00	4	51,533	0.01%
2024/04/26	2	190.50	13.1	190.12	188.50	-11.1	51,334	-0.02%
2024/04/25	4	191.00	10	192.25	191.00	-6	51,103	-0.01%
2024/04/24	9.2	193.39	8	193.19	194.50	1.2	50,876	0.00%
2024/04/23	20	188.35	20	186.83	188.50	0	50,409	0.00%
2024/04/22	15	195.99	11	197.50	185.00	4	49,867	0.01%
2024/04/19	25.1	198.90	28.7	198.44	197.50	-3.6	49,722	-0.01%
2024/04/18	303.7	208.62	323	208.93	203.50	-19.3	48,651	-0.04%	大買/大賣/
2024/04/17	50	204.61	49.1	202.98	209.50	0.9	47,241	0.00%
2024/04/16	67.6	194.68	53.1	195.03	190.50	14.5	46,063	0.03%
2024/04/15	49.9	207.70	40.8	209.10	203.00	9.1	45,031	0.02%
2024/04/12	46	202.58	88.5	200.73	212.00	-42.5	43,106	-0.10%
2024/04/11	531	184.10	66.6	192.46	193.00	464.4	41,192	1.13%	大買/鉅額交易
2024/04/10	1,038.7	180.33	1,506	180.94	183.00	-467.3	39,715	-1.18%	大買/大賣/鉅額交易
2024/04/09	1,014	182.34	1,004	182.50	185.00	10	38,905	0.03%	大買/大賣/
2024/04/08	39	181.73	31	181.26	182.00	8	37,888	0.02%
2024/04/03	3	178.50	1	178.50	178.50	2	37,537	0.01%
2024/04/02	6	180.50	9	178.61	178.50	-3	37,896	-0.01%
2024/04/01	14	179.68	33.3	179.28	177.50	-19.3	37,647	-0.05%
2024/03/29	11	177.50	26.5	177.82	179.50	-15.5	37,363	-0.04%
2024/03/28	21	178.59	25	178.22	177.00	-4	37,041	-0.01%
2024/03/27	28.6	180.89	39	183.64	176.00	-10.5	36,624	-0.03%
2024/03/26	90.3	194.14	68.4	190.41	187.00	21.8	35,782	0.06%
2024/03/25	58.1	186.17	52.6	185.06	185.00	5.5	34,312	0.02%
2024/03/22	14.1	180.49	36	179.46	177.50	-21.9	33,672	-0.07%
2024/03/21	16	182.13	11.1	182.90	181.50	4.9	33,132	0.01%
2024/03/20	6.2	179.85	19	178.50	177.00	-12.8	32,525	-0.04%
2024/03/19	28.4	181.56	46	181.16	180.00	-17.6	32,176	-0.05%
2024/03/18	41	179.05	27.4	178.38	178.50	13.6	31,332	0.04%
2024/03/15	1,960	169.41	1,955.1	168.81	169.50	4.9	30,161	0.02%	大買/大賣/
2024/03/14	54	173.62	53	173.81	173.00	1	29,428	0.00%
2024/03/13	64.6	176.56	46.3	176.71	173.50	18.3	28,573	0.06%
2024/03/12	49	172.06	37	171.34	170.00	12	27,673	0.04%
2024/03/11	5	163.80	1	162.50	164.50	4	27,174	0.01%
2024/03/08	20	160.56	24.1	161.91	161.50	-4.1	27,954	-0.01%
2024/03/07	14	170.39	22	171.27	171.00	-8	27,655	-0.03%
2024/03/06	42	171.85	40.1	171.72	174.00	1.9	27,315	0.01%
2024/03/05	23	171.93	9.1	172.62	169.00	13.9	26,916	0.05%
2024/03/04	58	170.50	40	167.44	167.00	18	26,085	0.07%
2024/03/01	45.3	173.88	37	172.99	171.00	8.3	25,637	0.03%
2024/02/29	66.1	165.83	50.4	166.80	171.00	15.7	25,071	0.06%
2024/02/27	54	155.66	61	155.97	155.50	-7	24,554	-0.03%
2024/02/26	43.3	153.75	102.3	152.25	153.00	-59	23,116	-0.26%	大賣/
2024/02/23	61.1	141.82	34	142.71	143.00	27.1	21,278	0.13%
2024/02/22	8	133.63	92	132.56	133.50	-84	20,025	-0.42%
2024/02/21	612	131.43	513.2	131.06	132.50	98.8	19,435	0.51%	大買/大賣/
2024/02/20	16.2	131.14	17	129.06	128.00	-0.8	18,717	0.00%
2024/02/19	135	132.57	158.1	131.72	129.50	-23.1	18,222	-0.13%	大買/大賣/
2024/02/16	38.2	128.00	13	127.19	129.00	25.2	17,327	0.15%
2024/02/15	2	122.50	2	120.25	120.50	0	16,675	0.00%
2024/02/05	1	122.53	2	123.75	122.50	-1	16,458	-0.01%
2024/02/02	8	127.69	10	127.35	124.50	-2	16,382	-0.01%
2024/02/01	4	123.13	8	122.31	126.00	-4	15,842	-0.03%
2024/01/31	0	0.00	7	119.43	119.50	-7	15,471	-0.05%
2024/01/30	10	120.20	12	120.92	118.50	-2	15,427	-0.01%
2024/01/29	3.5	120.43	0	0.00	120.50	3.5	15,401	0.02%
2024/01/26	0	0.00	4	118.88	119.00	-4	15,358	-0.03%
2024/01/25	1.5	119.17	1	118.00	118.00	0.5	15,376	0.00%
2024/01/24	1	119.00	0	0.00	119.50	1	15,377	0.01%
2024/01/23	17	120.88	16	120.50	120.50	1	15,353	0.01%
2024/01/22	0	0.00	1	118.50	118.50	-1	15,229	-0.01%
2024/01/18	2.5	114.70	0	0.00	115.50	2.5	15,123	0.02%
2024/01/17	4	116.13	0	0.00	115.00	4	15,100	0.03%
2024/01/16	2	121.00	5	120.10	118.50	-3	15,014	-0.02%
2024/01/15	748	123.97	745	124.48	121.50	3	14,985	0.02%	大買/大賣/
2024/01/12	747	121.20	751	120.86	120.50	-4	14,450	-0.03%	大買/大賣/
2024/01/11	10	118.80	5	119.30	119.00	5	14,280	0.04%
2024/01/10	1	118.50	5.2	119.90	119.50	-4.2	14,256	-0.03%
2024/01/09	7.1	118.58	310	121.08	120.00	-302.9	14,231	-2.13%	大賣/鉅額交易
2024/01/08	795	120.00	484	120.50	118.00	311	14,041	2.21%	大買/大賣/鉅額交易
2024/01/05	0	0.00	4	119.00	119.50	-4	13,983	-0.03%
2024/01/04	578	117.59	581	117.79	118.50	-3	13,953	-0.02%	大買/大賣/
2024/01/03	3	119.50	0	0.00	120.00	3	13,844	0.02%
2024/01/02	2	119.00	0.2	119.00	119.00	1.8	13,740	0.01%
2023/12/29	5.4	115.13	8	117.31	116.50	-2.6	13,628	-0.02%
2023/12/28	360	118.18	353.2	118.59	119.00	6.8	13,402	0.05%	大買/大賣/
2023/12/27	1	116.00	1	116.00	116.00	0	13,064	0.00%
2023/12/26	4	116.13	0	0.00	116.50	4	13,137	0.03%
2023/12/25	6	118.42	1	118.00	117.50	5	13,135	0.04%
2023/12/21	0.2	115.50	0	0.00	115.00	0.2	13,158	0.00%
2023/12/19	1.5	117.00	0	0.00	117.00	1.5	13,432	0.01%
2023/12/18	0	0.00	0.5	121.00	120.50	-0.5	13,267	0.00%
2023/12/15	4	124.25	2.5	121.80	122.00	1.5	13,270	0.01%
2023/12/14	0	0.00	2.2	125.86	125.00	-2.2	12,954	-0.02%
2023/12/13	7	127.00	1	128.00	124.50	6	12,770	0.05%
2023/12/11	1	124.50	15	125.00	126.00	-14	12,486	-0.11%
2023/12/08	592	126.21	593	126.51	126.00	-1	12,323	-0.01%	大買/大賣/
2023/12/07	49	131.42	27.7	129.57	126.50	21.3	12,095	0.18%
2023/12/06	325	126.77	324	127.13	126.50	1	11,279	0.01%	大買/大賣/
2023/12/05	30	128.95	60.6	128.64	129.50	-30.6	10,637	-0.29%
2023/12/04	672	123.56	665	124.73	126.50	7	9,665	0.07%	大買/大賣/
2023/12/01	1.1	121.95	8	122.75	120.50	-6.9	9,186	-0.08%
2023/11/30	10.3	122.52	7	122.43	121.50	3.3	8,955	0.04%
2023/11/29	1	122.50	8.1	122.24	121.00	-7.1	8,700	-0.08%
2023/11/28	21	122.48	20.2	122.75	124.00	0.8	8,670	0.01%
2023/11/27	815.1	120.62	824.2	120.99	119.00	-9.1	8,074	-0.11%	大買/大賣/
2023/11/24	38	114.68	40.2	113.98	117.00	-2.2	7,031	-0.03%
2023/11/21	0	0.00	0.2	103.00	102.50	-0.2	6,262	0.00%
2023/11/20	0.2	103.50	0	0.00	102.50	0.2	6,700	0.00%
2023/11/16	1	102.00	0	0.00	103.00	1	7,063	0.01%
2023/11/15	0	0.00	3.5	103.50	103.50	-3.5	7,245	-0.05%
2023/11/14	0	0.00	3	101.67	102.00	-3	7,559	-0.04%
2023/11/13	3	102.00	1	102.50	101.00	2	7,712	0.03%
2023/11/10	3	102.17	11	101.05	102.50	-8	7,809	-0.10%
2023/11/09	3	100.20	2	102.00	99.30	1	7,914	0.01%
2023/11/07	0	0.00	1	101.50	102.50	-1	8,286	-0.01%
2023/11/06	0.5	100.00	0.3	101.17	100.50	0.2	8,595	0.00%
2023/11/03	2	97.70	5	97.94	98.30	-3	8,862	-0.03%
2023/11/02	4	96.13	4	96.40	96.50	0	9,014	0.00%
2023/11/01	0.1	93.90	0	0.00	94.50	0.1	9,171	0.00%
2023/10/31	4.4	96.45	2	96.80	93.20	2.4	9,418	0.03%
2023/10/27	2	101.00	1	99.70	99.10	1	10,035	0.01%
2023/10/26	2	100.50	2	101.50	100.00	0	10,689	0.00%
2023/10/25	1	101.50	5	101.70	102.00	-4	10,942	-0.04%
2023/10/24	5	100.56	5	100.00	100.00	0	11,195	0.00%
2023/10/23	9	98.78	6	99.75	99.90	3	11,515	0.03%
2023/10/20	5.2	96.19	1	93.90	96.20	4.2	12,125	0.03%
2023/10/19	2	99.40	0	0.00	98.10	2	12,985	0.02%
2023/10/18	1	99.90	0	0.00	99.00	1	15,240	0.01%
2023/10/17	2	102.50	0	0.00	100.00	2	15,255	0.01%
2023/10/13	1	102.50	0	0.00	102.50	1	15,899	0.01%
2023/10/06	0	0.00	1	108.00	106.50	-1	17,839	-0.01%
2023/10/05	1	108.50	0	0.00	108.00	1	18,353	0.01%
2023/10/03	0	0.00	30	110.25	107.50	-30	18,637	-0.16%
2023/10/02	32	108.97	1.8	108.89	109.00	30.2	18,658	0.16%
2023/09/28	0	0.00	0.2	107.50	107.50	-0.2	18,760	0.00%
2023/09/27	1	105.00	1	106.00	106.00	0	18,958	0.00%
2023/09/26	4	106.63	10	106.35	106.50	-6	19,279	-0.03%
2023/09/25	4	106.50	5.2	104.48	106.50	-1.2	19,535	-0.01%
2023/09/22	6	102.83	6	101.92	102.00	0	19,807	0.00%
2023/09/21	1	98.90	1	99.60	98.70	0	19,786	0.00%
2023/09/20	3	100.00	1	99.10	100.50	2	20,212	0.01%
2023/09/19	0.2	102.00	0	0.00	101.00	0.2	21,159	0.00%
2023/09/18	2	101.75	20	102.50	101.50	-18	21,570	-0.08%
2023/09/15	0	0.00	0.3	103.17	103.50	-0.3	21,917	0.00%
2023/09/14	2	104.00	3.8	104.00	104.00	-1.8	22,855	-0.01%
2023/09/13	2.2	102.50	7	102.14	103.00	-4.8	24,493	-0.02%
2023/09/12	0.2	103.50	1	103.50	104.00	-0.8	25,234	0.00%
2023/09/11	0.3	106.50	4	107.13	103.50	-3.7	25,422	-0.01%
2023/09/08	1	107.50	1	108.50	107.00	0	25,417	0.00%
2023/09/07	20.1	109.48	1	111.00	108.50	19.1	25,460	0.08%
2023/09/06	3	111.17	0	0.00	110.50	3	25,598	0.01%
2023/09/05	6	110.50	0	0.00	110.50	6	25,749	0.02%
2023/09/04	2.2	110.77	4	110.88	110.50	-1.8	26,296	-0.01%
2023/09/01	17	114.47	12	112.58	111.50	5	26,383	0.02%
2023/08/31	2	114.00	1	113.50	113.50	1	26,307	0.00%
2023/08/29	0	0.00	1	113.00	113.50	-1	27,595	0.00%
2023/08/28	1	112.50	1	112.00	112.00	0	27,759	0.00%
2023/08/25	0.5	115.50	5.2	114.71	113.50	-4.7	28,023	-0.02%
2023/08/24	6	114.50	9.4	114.63	115.00	-3.4	28,049	-0.01%
2023/08/23	0	0.00	3	110.50	110.00	-3	27,866	-0.01%
2023/08/22	33.2	111.44	35	112.26	110.00	-1.8	28,028	-0.01%
2023/08/21	7	114.36	3	114.00	113.50	4	28,267	0.01%
2023/08/18	8	113.31	5	113.40	113.00	3	28,524	0.01%
2023/08/17	3.4	109.47	7	109.93	110.00	-3.6	29,040	-0.01%
2023/08/16	5	109.20	5	109.60	110.50	0	30,136	0.00%
2023/08/15	7	111.86	12	112.08	111.50	-5	30,547	-0.02%
2023/08/14	17.1	108.50	11	108.68	108.50	6.1	30,904	0.02%
2023/08/11	2	114.00	8	116.38	114.50	-6	30,741	-0.02%
2023/08/10	261.1	113.70	530	115.60	114.00	-268.9	30,744	-0.87%	大買/大賣/鉅額交易
2023/08/09	970.2	116.77	692	117.36	116.00	278.2	30,557	0.91%	大買/大賣/鉅額交易
2023/08/08	2	115.00	3	114.33	115.00	-1	30,456	0.00%
2023/08/07	23	114.43	14	115.89	116.50	9	30,508	0.03%
2023/08/04	103	115.95	120	116.16	116.00	-17	30,557	-0.06%	大買/大賣/
2023/08/02	6	111.58	5.1	114.35	110.50	0.9	30,912	0.00%
2023/08/01	139	113.80	144.1	114.20	114.00	-5.1	31,242	-0.02%	大買/大賣/
2023/07/31	85.3	116.85	107	117.17	117.00	-21.7	31,031	-0.07%	大賣/
2023/07/28	4	112.75	5	111.30	112.50	-1	30,730	0.00%
2023/07/27	74.1	110.17	66	110.40	110.50	8.1	30,849	0.03%
2023/07/26	4.1	109.50	8	110.06	108.00	-4	31,164	-0.01%
2023/07/25	12.1	111.88	7	109.22	111.50	5	30,943	0.02%
2023/07/24	652.2	107.29	635	108.37	106.00	17.2	30,413	0.06%	大買/大賣/
2023/07/21	1,201	111.75	1,125	112.51	112.50	76	29,560	0.26%	大買/大賣/
2023/07/20	4.5	110.50	0	0.00	110.50	4.5	27,579	0.02%
2023/07/19	3	122.50	0	0.00	122.50	3	27,680	0.01%
2023/07/18	76.1	136.59	71	137.91	136.00	5.1	27,923	0.02%
2023/07/17	1,389.5	144.94	1,421	142.91	141.00	-31.5	27,568	-0.11%	大買/大賣/
2023/07/14	38	136.74	33	137.36	137.50	5	26,769	0.02%
2023/07/13	13	134.08	13	134.88	134.00	0	26,358	0.00%
2023/07/12	944	135.00	939	136.81	135.00	5	26,624	0.02%	大買/大賣/
2023/07/11	4	133.13	4	133.13	132.50	0	26,629	0.00%
2023/07/10	307.1	131.97	303	132.48	131.50	4.1	27,644	0.01%	大買/大賣/
2023/07/07	8	130.31	7	131.14	129.50	1	29,020	0.00%
2023/07/06	10	130.85	8	131.25	131.00	2	30,136	0.01%
2023/07/05	9	131.06	1	132.50	130.50	8	30,694	0.03%
2023/07/04	516	139.34	514	139.51	134.50	2	30,911	0.01%	大買/大賣/
2023/07/03	431	138.00	466.1	138.05	138.00	-35.1	30,585	-0.11%	大買/大賣/
2023/06/30	394.1	133.62	375	133.79	137.00	19.1	30,420	0.06%	大買/大賣/
2023/06/29	3	131.50	5	131.20	132.00	-2	30,058	-0.01%
2023/06/28	17	129.38	30	129.40	129.00	-13	29,950	-0.04%
2023/06/27	125	136.18	96	135.55	132.00	29	29,588	0.10%	大買/
2023/06/26	476	134.47	472	134.70	133.50	4	28,728	0.01%	大買/大賣/
2023/06/21	18	130.63	15.1	131.97	132.50	2.9	28,415	0.01%
2023/06/20	44	133.40	53.1	134.20	132.00	-9.1	28,198	-0.03%
2023/06/19	36.2	131.22	41	130.74	128.50	-4.8	27,496	-0.02%
2023/06/16	16	124.06	48	122.15	128.00	-32	26,242	-0.12%
2023/06/15	40	115.75	10	115.00	116.50	30	25,876	0.12%
2023/06/14	2	113.25	1	113.00	112.50	1	25,834	0.00%
2023/06/13	1	112.50	6.1	111.77	113.00	-5.1	26,087	-0.02%
2023/06/12	7	112.29	1	112.00	112.00	6	26,193	0.02%
2023/06/09	14	114.50	21.3	114.64	114.50	-7.3	26,243	-0.03%
2023/06/08	22	117.53	32	118.22	115.50	-10	26,403	-0.04%
2023/06/07	2	115.50	2	115.14	115.50	0	26,307	0.00%
2023/06/06	20.3	113.53	12	113.96	113.50	8.3	26,795	0.03%
2023/06/05	25.2	116.33	14	117.50	115.00	11.2	27,143	0.04%
2023/06/02	1,865.8	117.25	1,873.5	117.93	117.00	-7.7	27,268	-0.03%	大買/大賣/
2023/06/01	6	114.50	22	115.23	113.50	-16	26,580	-0.06%
2023/05/31	1,514	115.00	1,500	115.27	114.50	14	26,685	0.05%	大買/大賣/
2023/05/30	8.1	113.23	9	113.33	112.00	-0.9	26,711	0.00%
2023/05/29	17.3	114.27	14.6	113.96	113.50	2.7	26,795	0.01%
2023/05/26	768.6	111.15	766	111.50	112.00	2.6	26,934	0.01%	大買/大賣/
2023/05/25	747.3	115.01	739.3	115.49	112.50	8	27,119	0.03%	大買/大賣/
2023/05/24	11.8	111.70	6.1	112.67	112.50	5.7	27,238	0.02%
2023/05/23	96.5	114.82	99.1	115.10	114.00	-2.6	27,844	-0.01%
2023/05/22	61.3	117.65	76.1	115.64	117.00	-14.8	27,613	-0.05%
2023/05/19	21.3	109.26	23.2	109.43	109.00	-1.9	27,075	-0.01%
2023/05/18	352.1	107.51	357.5	108.73	108.00	-5.3	27,176	-0.02%	大買/大賣/
2023/05/17	7.1	105.57	4.1	105.52	105.00	3	28,152	0.01%
2023/05/16	4	105.00	5.3	105.00	105.00	-1.3	28,366	0.00%
2023/05/15	38.3	105.34	45	105.27	104.50	-6.8	28,463	-0.02%
2023/05/12	14.6	101.57	3	104.67	104.50	11.6	28,779	0.04%
2023/05/11	14.6	101.57	3	104.67	101.00	11.6	29,244	0.04%
2023/05/10	2	105.51	4	105.50	106.00	-2	29,307	-0.01%
2023/05/09	822.6	103.21	819.9	103.76	103.50	2.7	29,207	0.01%	大買/大賣/
2023/05/08	81	110.63	46.6	110.39	110.50	34.4	28,694	0.12%
2023/05/05	43.1	107.89	67.1	108.34	108.00	-24	28,409	-0.08%
2023/05/04	341	107.59	332.5	107.82	109.50	8.6	28,632	0.03%	大買/大賣/
2023/05/03	6.2	105.89	813.2	104.22	105.50	-807	28,745	-2.81%	大賣/鉅額交易
2023/05/02	1,796.1	106.91	991	106.54	108.00	805	29,213	2.76%	大買/大賣/鉅額交易
2023/04/28	62.1	101.00	60	101.00	101.50	2.1	29,050	0.01%
2023/04/27	3.1	100.72	1	102.00	101.00	2.1	29,303	0.01%
2023/04/26	422.2	102.99	424	103.00	103.00	-1.8	29,210	-0.01%	大買/大賣/
2023/04/25	20.4	103.13	17	103.06	102.50	3.4	29,185	0.01%
2023/04/24	11.1	104.87	9	105.33	105.00	2.1	29,020	0.01%
2023/04/21	9.3	102.28	7	102.71	102.50	2.3	29,141	0.01%
2023/04/20	10	106.90	33.2	109.29	105.50	-23.2	29,050	-0.08%
2023/04/19	581.2	108.94	555.6	109.05	108.00	25.6	29,152	0.09%	大買/大賣/
2023/04/18	402	109.99	794	110.42	109.00	-392	29,337	-1.34%	大買/大賣/鉅額交易
2023/04/17	879.3	109.16	492	109.89	109.00	387.3	29,711	1.30%	大買/大賣/鉅額交易
2023/04/14	23.1	106.97	22	106.23	105.50	1.1	30,650	0.00%
2023/04/13	98	109.32	77.1	108.55	108.00	20.9	31,030	0.07%
2023/04/12	54.5	113.40	58.1	113.71	115.00	-3.6	29,982	-0.01%
2023/04/11	31.5	107.30	46	105.65	108.00	-14.5	28,569	-0.05%
2023/04/10	45.9	100.29	151	98.61	101.50	-105.1	27,451	-0.38%	大賣/鉅額交易
2023/04/07	118.1	97.49	13.1	97.52	96.80	105	27,042	0.39%	大買/鉅額交易
2023/04/06	0	0.00	5	95.90	95.70	-5	26,696	-0.02%
2023/03/31	0	0.00	2	95.60	94.60	-2	26,774	-0.01%
2023/03/30	1	94.60	0	0.00	96.00	1	26,767	0.00%
2023/03/29	3.1	95.81	1	94.70	94.70	2.1	26,888	0.01%
2023/03/28	4	95.20	5	94.64	94.80	-1	27,207	0.00%
2023/03/27	2.1	94.58	0	0.00	94.50	2.1	27,414	0.01%
2023/03/24	21	96.16	0	0.00	95.90	21	27,702	0.08%
2023/03/23	2	97.29	1.1	96.24	95.90	1	28,349	0.00%
2023/03/22	2	99.88	0	0.00	97.00	2	28,665	0.01%
2023/03/21	10	99.60	43	99.95	98.50	-33	28,670	-0.12%
2023/03/20	20.1	98.33	5	98.30	98.80	15	28,472	0.05%
2023/03/17	3	94.43	4.7	94.61	94.90	-1.7	28,219	-0.01%
2023/03/16	2	94.00	2.2	93.28	93.20	-0.2	28,177	0.00%
2023/03/15	2	95.20	0	0.00	95.00	2	28,284	0.01%
2023/03/14	38.1	96.12	36	94.90	94.70	2.1	29,368	0.01%
2023/03/13	11	95.77	0	0.00	95.50	11	29,706	0.04%
2023/03/10	39.3	97.49	39.1	96.81	96.90	0.2	30,663	0.00%
2023/03/09	9.4	99.59	6	101.92	100.50	3.4	30,515	0.01%
2023/03/08	19	100.21	18	100.22	100.50	1	30,102	0.00%
2023/03/07	36	98.89	39	98.63	98.50	-3	29,772	-0.01%
2023/03/06	7	96.91	2	96.85	97.00	5	29,510	0.02%
2023/03/03	4	94.65	1.1	95.83	94.60	3	29,941	0.01%
2023/03/02	33.1	96.50	33	96.09	96.10	0.1	29,813	0.00%
2023/03/01	0	0.00	6	95.88	96.50	-6	29,532	-0.02%
2023/02/24	10.1	96.00	8	96.75	94.90	2.1	29,498	0.01%
2023/02/23	34.2	97.00	31.2	95.71	95.70	3	29,418	0.01%
2023/02/22	16.2	94.86	18.1	94.39	94.20	-1.9	29,235	-0.01%
2023/02/21	60.5	95.03	67.2	95.47	96.40	-6.7	29,050	-0.02%
2023/02/20	51	92.08	53	91.70	92.10	-2	28,150	-0.01%
2023/02/17	20	89.50	24	88.85	90.70	-4	27,666	-0.01%
2023/02/16	43	88.01	32.1	87.94	87.80	11	27,018	0.04%
2023/02/15	62.1	88.21	66	87.89	86.50	-3.9	26,505	-0.01%
2023/02/14	8	83.85	12	84.44	84.10	-4	25,066	-0.02%
2023/02/13	2.1	80.84	6	82.67	83.00	-3.9	24,737	-0.02%
2023/02/10	55.6	83.16	68	82.15	81.90	-12.4	24,572	-0.05%
2023/02/09	51.5	82.38	47.7	82.21	82.00	3.8	24,140	0.02%
2023/02/08	8.6	79.66	3	80.17	79.20	5.6	23,532	0.02%
2023/02/07	2	78.30	3	78.80	79.20	-1	23,300	0.00%
2023/02/06	2	78.50	1	78.40	78.40	1	23,265	0.00%
2023/02/03	2.5	78.38	3	78.30	78.10	-0.5	23,280	0.00%
2023/02/02	42	81.02	50	80.06	79.80	-8	23,012	-0.03%
2023/02/01	50	80.60	24	81.60	80.20	26	22,598	0.12%
2023/01/31	20	78.01	58	79.31	81.00	-38	22,175	-0.17%
2023/01/30	45	75.26	87.4	73.66	75.50	-42.4	21,424	-0.20%
2023/01/17	12.3	73.05	12	73.22	73.10	0.3	21,062	0.00%
2023/01/16	0	0.00	1	71.50	71.60	-1	20,731	0.00%
2023/01/13	24	71.24	2	71.20	70.60	22	20,671	0.11%
2023/01/12	1.1	71.80	0	0.00	71.20	1.1	20,626	0.01%
2023/01/11	7	72.99	26	73.28	72.00	-19	20,520	-0.09%
2023/01/10	3	72.47	6	72.53	72.40	-3	20,260	-0.01%
2023/01/09	26	72.99	31	72.84	73.20	-5	20,082	-0.02%
2023/01/06	7	71.61	9	71.84	72.70	-2	19,803	-0.01%
2023/01/05	57	72.17	28	72.36	71.90	29	19,569	0.15%
2023/01/04	50	74.74	60	73.84	74.00	-10	18,947	-0.05%
2023/01/03	47	72.86	22.2	70.97	72.10	24.8	17,477	0.14%
2022/12/30	3	67.83	2	67.80	67.20	1	16,587	0.01%
2022/12/28	0	0.00	2	67.80	67.00	-2	16,418	-0.01%
2022/12/27	0	0.00	2	67.40	67.40	-2	16,377	-0.01%
2022/12/23	0	0.00	2	65.30	66.00	-2	16,020	-0.01%
2022/12/22	4	66.50	0	0.00	65.90	4	15,969	0.03%
2022/12/21	1	65.80	3	65.37	65.50	-2	15,986	-0.01%
2022/12/20	4	64.88	0	0.00	64.00	4	15,893	0.03%
2022/12/19	3.2	67.18	1	66.30	66.00	2.2	15,688	0.01%
2022/12/16	5	67.56	6	67.95	68.30	-1	15,539	-0.01%
2022/12/15	2	66.65	33.2	67.71	68.50	-31.2	15,149	-0.21%
2022/12/14	14	66.28	18	65.88	66.50	-4	14,477	-0.03%
2022/12/13	4	64.55	3	64.37	63.60	1	14,285	0.01%
2022/12/12	0	0.00	2	64.65	64.00	-2	14,425	-0.01%
2022/12/09	35	63.33	2	63.70	63.70	33	14,465	0.23%
2022/12/08	33	63.27	0	0.00	63.10	33	14,355	0.23%
2022/12/07	3	63.43	4	63.23	62.80	-1	14,172	-0.01%
2022/12/06	78.1	66.86	96	66.97	64.50	-17.9	13,764	-0.13%
2022/12/05	23	65.19	38.1	65.51	64.80	-15.1	12,633	-0.12%
2022/12/02	71	64.97	157	62.36	65.20	-86	12,341	-0.70%	大賣/
2022/12/01	2	59.70	17	60.26	59.30	-15	11,167	-0.13%
2022/11/30	6	58.55	2	58.30	58.90	4	11,006	0.04%
2022/11/29	11	58.11	3	58.13	57.90	8	10,836	0.07%
2022/11/28	14	57.82	29	57.76	58.50	-15	10,752	-0.14%
2022/11/25	10	57.86	119	58.39	57.20	-109	10,536	-1.03%	大賣/鉅額交易
2022/11/24	11	55.94	1	55.50	55.80	10	10,090	0.10%
2022/11/23	1	55.00	0	0.00	54.60	1	10,199	0.01%
2022/11/22	15	55.55	45.1	55.67	55.10	-30.1	10,247	-0.29%
2022/11/21	11.1	55.22	33	55.88	55.70	-21.9	10,152	-0.22%
2022/11/18	13	55.21	13	54.82	54.20	0	10,005	0.00%
2022/11/17	23	54.49	34	54.26	55.40	-11	9,856	-0.11%
2022/11/16	14	52.41	0	0.00	52.20	14	9,646	0.15%
2022/11/15	5	53.00	5	53.38	53.20	0	9,931	0.00%
2022/11/14	50	52.20	3	52.50	52.50	47	10,096	0.47%
2022/11/11	70	52.09	10	52.00	51.70	60	10,244	0.59%
2022/11/10	6	51.68	4	52.03	51.80	2	10,364	0.02%
2022/11/09	48	52.90	1	53.00	53.10	47	10,932	0.43%
2022/11/08	54	53.76	45	53.98	52.90	9	11,144	0.08%
2022/11/07	14	53.46	5	53.52	53.50	9	11,328	0.08%
2022/11/04	4	53.05	10	53.39	53.00	-6	11,785	-0.05%
2022/11/03	6	51.87	6	51.93	52.80	0	12,344	0.00%
2022/11/02	11	52.54	9	52.22	52.20	2	12,540	0.02%
2022/11/01	19	51.97	22	51.40	52.40	-3	12,539	-0.02%
2022/10/31	5	49.50	5	49.45	49.40	0	12,488	0.00%
2022/10/28	10	49.81	1	50.20	49.05	9	12,647	0.07%
2022/10/27	2	50.80	7	50.71	50.70	-5	12,840	-0.04%
2022/10/26	2	50.40	5	50.56	50.00	-3	13,071	-0.02%
2022/10/25	6	50.90	7	51.29	51.10	-1	13,337	-0.01%
2022/10/24	3	52.77	0	0.00	52.00	3	14,101	0.02%
2022/10/20	1	53.60	1	52.90	52.80	0	14,905	0.00%
2022/10/19	56	55.06	0	0.00	54.20	56	14,966	0.37%
2022/10/18	3	53.80	3	54.40	54.40	0	15,164	0.00%
2022/10/17	10	54.40	3	55.00	54.50	7	15,381	0.05%
2022/10/14	14	56.10	1	55.40	55.40	13	15,541	0.08%
2022/10/13	1	55.00	0	0.00	53.20	1	15,544	0.01%
2022/10/12	25	55.84	0	0.00	56.10	25	15,480	0.16%
2022/10/11	0.5	56.50	0	0.00	56.40	0.5	15,523	0.00%
2022/10/07	10	57.20	0	0.00	57.10	10	15,900	0.06%
2022/10/05	0	0.00	1	57.40	57.00	-1	16,339	-0.01%
2022/10/03	10	56.60	0	0.00	56.20	10	16,561	0.06%
2022/09/30	2	56.90	1	56.90	56.90	1	16,874	0.01%
2022/09/29	1	57.60	1	57.00	57.00	0	17,211	0.00%
2022/09/28	0	0.00	1	58.50	57.60	-1	17,426	-0.01%
2022/09/27	2	60.55	4	60.18	60.90	-2	17,803	-0.01%
2022/09/26	2	60.70	9	61.82	60.60	-7	18,300	-0.04%
2022/09/23	1	65.50	0	0.00	63.80	1	19,012	0.01%
2022/09/22	2	65.55	2	66.60	66.60	0	19,281	0.00%
2022/09/21	4	65.75	7	66.04	65.40	-3	19,677	-0.02%
2022/09/20	9	65.41	4.6	65.72	66.30	4.4	20,980	0.02%
2022/09/19	3	66.50	0	0.00	64.20	3	21,765	0.01%
2022/09/16	0	0.00	2	65.65	64.50	-2	21,976	-0.01%
2022/09/15	3	66.33	20	66.65	66.00	-17	21,874	-0.08%
2022/09/14	2	65.80	0	0.00	65.80	2	21,968	0.01%
2022/09/12	0	0.00	3	67.27	66.00	-3	21,911	-0.01%
2022/09/08	2	65.90	15	66.20	66.90	-13	21,750	-0.06%
2022/09/07	12	63.85	8	63.89	63.80	4	21,449	0.02%
2022/09/06	1	63.10	2	63.40	63.50	-1	21,508	0.00%
2022/09/05	1	65.10	2	65.05	65.20	-1	21,382	0.00%
2022/09/02	3	64.87	2	64.70	64.80	1	21,343	0.00%
2022/09/01	6	66.00	2	66.35	65.80	4	21,248	0.02%
2022/08/31	1	67.10	0	0.00	66.20	1	21,323	0.00%
2022/08/30	2	65.85	6	65.95	66.30	-4	21,126	-0.02%
2022/08/29	23.5	64.33	4	63.88	64.40	19.5	20,859	0.09%
2022/08/26	1	64.50	0	0.00	64.20	1	20,704	0.00%
2022/08/25	1	65.00	4	65.00	65.00	-3	20,571	-0.01%
2022/08/24	1	65.00	3	65.37	65.40	-2	20,454	-0.01%
2022/08/23	2	64.95	3	65.30	65.80	-1	20,401	0.00%
2022/08/22	11	65.24	11	65.26	65.00	0	20,372	0.00%
2022/08/19	2	64.40	7	64.97	63.70	-5	19,978	-0.03%
2022/08/18	6	63.07	6	62.67	64.00	0	19,698	0.00%
2022/08/17	4	62.20	7	62.24	62.00	-3	19,495	-0.02%
2022/08/16	15	62.67	40.1	65.12	62.10	-25.1	19,317	-0.13%
2022/08/15	27	64.39	2	64.25	64.70	25	18,711	0.13%
2022/08/12	1	62.50	10.3	63.10	63.10	-9.3	18,500	-0.05%
2022/08/11	5.1	62.39	18	62.68	62.90	-13	18,272	-0.07%
2022/08/10	15	60.39	17	61.16	61.50	-2	17,823	-0.01%
2022/08/09	38	58.50	39	58.73	58.40	-1	17,220	-0.01%
2022/08/08	3	57.27	0	0.00	58.30	3	17,080	0.02%
2022/08/04	11	56.72	3	57.00	57.30	8	17,228	0.05%
2022/08/03	16	57.71	3.2	57.91	57.70	12.8	17,106	0.07%
2022/08/02	28	58.76	28	58.87	58.90	0	16,927	0.00%
2022/08/01	14	58.72	6	58.65	59.10	8	16,851	0.05%
2022/07/29	14	57.69	13.1	57.61	58.20	0.9	16,566	0.01%
2022/07/28	4	56.75	11.5	56.43	56.70	-7.5	15,807	-0.05%
2022/07/27	2	54.40	0	0.00	54.40	2	15,127	0.01%
2022/07/26	1	53.50	1	53.60	53.40	0	15,289	0.00%
2022/07/25	6	53.37	14	53.58	52.90	-8	15,443	-0.05%
2022/07/22	17	54.78	4	54.85	54.80	13	15,678	0.08%
2022/07/21	5	53.34	29	53.11	53.90	-24	15,833	-0.15%
2022/07/20	0	0.00	6	54.97	54.10	-6	16,130	-0.04%
2022/07/19	13	55.01	7	54.80	54.60	6	16,269	0.04%
2022/07/18	1	54.90	12	54.48	54.60	-11	16,315	-0.07%
2022/07/15	3	54.23	2	55.00	54.00	1	16,492	0.01%
2022/07/14	43	56.21	19	56.07	56.40	24	16,753	0.14%
2022/07/13	6	55.75	0	0.00	54.80	6	17,209	0.03%
2022/07/11	5	54.68	4.5	54.98	55.00	0.5	18,146	0.00%
2022/07/08	1	55.50	8	55.61	54.20	-7	18,223	-0.04%
2022/07/07	15	55.29	1	55.10	55.50	14	17,929	0.08%
2022/07/06	361	55.35	365	54.81	54.10	-4	17,590	-0.02%	大買/大賣/
2022/07/05	22	55.56	19	55.77	54.70	3	17,415	0.02%
2022/07/04	6	55.12	6	55.25	55.60	0	16,970	0.00%
2022/07/01	19	55.79	24	55.86	55.50	-5	16,541	-0.03%
2022/06/30	4	55.00	6	54.98	55.10	-2	15,706	-0.01%
2022/06/29	7	54.56	8.2	54.84	54.40	-1.2	15,419	-0.01%
2022/06/28	86.1	54.60	83	54.56	55.00	3.1	15,986	0.02%
2022/06/27	4.1	54.63	164	54.50	54.90	-159.9	14,665	-1.09%	大賣/鉅額交易
2022/06/24	3	51.83	5	52.80	53.80	-2	13,696	-0.01%
2022/06/23	3	48.98	1	49.10	48.95	2	13,228	0.02%
2022/06/22	4	48.99	10	48.79	49.05	-6	13,237	-0.05%
2022/06/21	7	47.90	0	0.00	48.55	7	13,481	0.05%
2022/06/20	0	0.00	1	47.15	46.90	-1	13,750	-0.01%
2022/06/15	3.1	49.92	2	47.85	48.05	1.1	15,203	0.01%
2022/06/14	160.2	49.26	0	0.00	49.30	160.2	15,377	1.04%	大買/鉅額交易
2022/06/13	0.1	50.10	0	0.00	49.95	0.1	16,195	0.00%
2022/06/10	0	0.00	9	50.60	51.30	-9	16,713	-0.05%
2022/06/09	14	51.21	3	51.30	51.10	11	17,198	0.06%
2022/06/08	0.1	50.00	103	50.16	49.80	-102.9	17,165	-0.60%	大賣/鉅額交易
2022/06/07	0	0.00	2	50.80	50.10	-2	17,206	-0.01%
2022/06/06	0.1	50.20	0	0.00	50.00	0.1	17,158	0.00%
2022/06/02	2	50.30	0	0.00	50.20	2	17,196	0.01%
2022/05/31	1	51.50	13	51.42	51.50	-12	17,112	-0.07%
2022/05/30	13	51.38	0	0.00	51.90	13	17,036	0.08%
2022/05/26	0	0.00	47	50.24	49.40	-47	16,750	-0.28%
2022/05/25	5	49.50	0	0.00	49.50	5	16,661	0.03%
2022/05/24	0	0.00	13	50.23	49.00	-13	16,638	-0.08%
2022/05/23	11	50.19	0	0.00	50.10	11	16,545	0.07%
2022/05/18	0	0.00	0.2	49.80	49.45	-0.2	16,350	0.00%
2022/05/17	0.2	49.75	0	0.00	49.75	0.2	16,270	0.00%
2022/05/16	1	48.70	2	48.63	49.45	-1	16,202	-0.01%
2022/05/13	63	47.88	11	49.10	48.75	52	16,067	0.32%
2022/05/12	40	47.93	7	48.05	46.35	33	15,880	0.21%
2022/05/11	0	0.00	0	49.15	48.05	0	15,656	0.00%
2022/05/10	10	50.45	4	50.00	49.50	6	15,557	0.04%
2022/05/09	52	49.89	3	50.02	50.00	49	15,465	0.32%
2022/05/06	1	52.40	0	0.00	51.80	1	15,251	0.01%
2022/05/05	0	0.00	70	53.20	52.40	-70	15,171	-0.46%
2022/05/04	20	52.35	0	0.00	52.60	20	15,094	0.13%
2022/05/03	52	53.17	2	53.35	52.50	50	14,998	0.33%
2022/04/29	3	54.77	1	54.60	54.40	2	14,716	0.01%
2022/04/28	2.1	58.03	19	57.62	55.60	-16.9	14,435	-0.12%
2022/04/27	15	57.04	6	56.03	57.00	9	13,926	0.06%
2022/04/26	4	57.40	6	55.37	56.40	-2	13,487	-0.01%
2022/04/25	4	53.90	12	54.08	54.10	-8	12,923	-0.06%
2022/04/22	3	56.30	8	56.36	56.50	-5	12,677	-0.04%
2022/04/21	4	56.50	2.1	56.89	56.30	1.9	12,534	0.02%
2022/04/20	20	57.94	19	57.33	57.60	1	12,214	0.01%
2022/04/19	10	56.36	11	56.83	57.30	-1	11,523	-0.01%
2022/04/18	14	55.64	12	55.30	55.30	2	10,878	0.02%
2022/04/15	6	55.90	10	55.62	55.60	-4	10,439	-0.04%
2022/04/14	14.1	54.91	0	0.00	55.50	14.1	9,471	0.15%
2022/04/08	0	0.00	1	52.90	52.90	-1	8,831	-0.01%
2022/04/07	0	0.00	2	51.95	51.60	-2	8,700	-0.02%
2022/03/31	17	55.96	16	55.13	54.70	1	8,231	0.01%
2022/03/29	0	0.00	2	54.50	54.00	-2	7,173	-0.03%
2022/03/28	6	54.07	0	0.00	54.70	6	7,042	0.09%
2022/03/25	1	53.60	24	53.68	53.80	-23	6,846	-0.34%
2022/03/24	1	54.90	5	55.02	53.70	-4	6,702	-0.06%
2022/03/23	2	54.70	12	53.98	54.70	-10	6,272	-0.16%
2022/03/22	13	53.72	5	53.86	54.90	8	5,971	0.13%
2022/03/21	7	54.14	20	54.08	54.10	-13	5,535	-0.23%
2022/03/18	5	50.72	1	51.90	50.80	4	4,688	0.09%
2022/03/17	5	51.02	3	52.20	51.10	2	4,392	0.05%
2022/03/16	18	51.92	33	51.82	51.90	-15	4,011	-0.37%
2022/03/15	3	50.07	9	49.91	49.10	-6	3,156	-0.19%
2022/03/14	10	48.42	7	48.67	50.10	3	2,651	0.11%
2022/03/10	0	0.00	10	43.92	44.45	-10	1,991	-0.50%
2022/03/09	1	42.25	2	42.00	42.25	-1	1,908	-0.05%
2022/03/08	1	41.25	0	0.00	41.50	1	1,950	0.05%
2022/03/07	2	42.75	0	0.00	42.75	2	1,903	0.11%
2022/03/04	1	43.85	0	0.00	43.75	1	1,915	0.05%
2022/03/03	2	43.30	0	0.00	43.30	2	1,922	0.10%
2022/02/24	1	41.90	0	0.00	41.20	1	2,028	0.05%
2022/02/11	3	43.75	0	0.00	43.70	3	2,526	0.12%
2022/02/10	0	0.00	2	43.75	43.65	-2	2,606	-0.08%
2022/02/09	0	0.00	7	43.60	44.00	-7	2,656	-0.26%
2022/02/08	7	43.70	0	0.00	43.70	7	2,668	0.26%
2022/02/07	0	0.00	1	42.30	42.90	-1	2,678	-0.04%
2022/01/26	0	0.00	1	41.45	42.00	-1	2,682	-0.04%
2022/01/21	2	42.50	0	0.00	42.30	2	2,841	0.07%
2022/01/20	3	43.35	0	0.00	43.35	3	2,909	0.10%
2022/01/19	1	43.30	0	0.00	43.35	1	2,983	0.03%
2022/01/18	1	43.65	0	0.00	43.30	1	3,167	0.03%
2022/01/17	1	43.20	0	0.00	43.45	1	3,308	0.03%
2022/01/13	2	44.18	0	0.00	44.25	2	4,141	0.05%
2022/01/11	1	45.10	1	45.25	44.50	0	4,173	0.00%
2022/01/10	0	0.00	1	44.85	44.70	-1	4,154	-0.02%
2022/01/07	0	0.00	2	44.75	44.70	-2	4,168	-0.05%
2022/01/06	0	0.00	1	45.20	45.20	-1	4,178	-0.02%
2022/01/05	3	45.62	2	45.40	45.35	1	4,189	0.02%
2022/01/04	1	45.05	0	0.00	45.10	1	4,176	0.02%
2021/12/30	0	0.00	0.4	45.25	45.25	-0.4	4,244	-0.01%
2021/12/29	1	45.40	0	0.00	45.35	1	4,370	0.02%
2021/12/28	1	44.95	0	0.00	44.80	1	4,372	0.02%
2021/12/27	1	44.90	0	0.00	44.95	1	4,438	0.02%
2021/12/24	2	44.85	0	0.00	44.90	2	4,811	0.04%
2021/12/23	5	45.00	5	44.50	44.80	0	5,005	0.00%
2021/12/21	1	43.30	0	0.00	43.65	1	5,292	0.02%
2021/12/20	2	43.45	0	0.00	43.30	2	5,282	0.04%
2021/12/17	0	0.00	6	43.40	43.05	-6	5,268	-0.11%
2021/12/16	3	43.27	0	0.00	43.05	3	5,253	0.06%
2021/12/15	3	43.40	0	0.00	43.55	3	5,231	0.06%
2021/12/14	2	43.43	0	0.00	43.25	2	5,238	0.04%
2021/12/13	0	0.00	5	43.50	43.30	-5	5,242	-0.10%
2021/12/01	0	0.00	6	44.88	45.15	-6	5,170	-0.12%
2021/11/30	6	45.43	0	0.00	44.85	6	5,205	0.12%
2021/11/26	0	0.00	11	44.98	44.70	-11	5,164	-0.21%
2021/11/25	1	45.90	0	0.00	45.70	1	5,134	0.02%
2021/11/24	1	45.55	0	0.00	45.75	1	5,148	0.02%
2021/11/19	0	0.00	2	44.95	45.00	-2	5,067	-0.04%
2021/11/18	0	0.00	3	45.10	45.60	-3	5,047	-0.06%
2021/11/17	0	0.00	12	45.65	45.55	-12	5,015	-0.24%
2021/11/16	13	44.99	1	45.10	45.65	12	4,981	0.24%
2021/11/15	0	0.00	3	43.95	43.95	-3	4,853	-0.06%
2021/11/12	0	0.00	1	43.40	43.60	-1	4,821	-0.02%
2021/11/11	0	0.00	1	42.70	43.25	-1	4,783	-0.02%
2021/11/10	2	42.35	3	42.60	42.60	-1	4,747	-0.02%
2021/11/09	3	42.75	8	42.21	42.55	-5	4,734	-0.11%
2021/11/08	10	41.91	1	41.35	42.05	9	4,663	0.19%
2021/11/05	2	41.33	2	40.90	41.25	0	4,663	0.00%
2021/11/04	1	41.10	0	0.00	40.95	1	4,715	0.02%
2021/11/03	0	0.00	1	41.20	41.15	-1	4,743	-0.02%
2021/11/02	3	41.62	1	41.80	41.25	2	4,741	0.04%
2021/11/01	1	41.40	2	41.75	42.05	-1	4,685	-0.02%
2021/10/29	18	41.07	0	0.00	41.15	18	4,661	0.39%
2021/10/28	3	40.68	3	39.85	41.10	0	4,626	0.00%
2021/10/27	0	0.00	2	39.80	39.75	-2	4,571	-0.04%
2021/10/26	9	39.43	1	39.95	39.35	8	4,630	0.17%
2021/10/25	0	0.00	3	40.17	40.20	-3	4,527	-0.07%
2021/10/22	10	41.61	3	41.47	41.50	7	4,748	0.15%
2021/10/21	8	41.65	7	41.34	41.30	1	4,695	0.02%
2021/10/20	0	0.00	2	46.55	45.75	-2	4,045	-0.05%
2021/10/15	1	45.75	0	0.00	45.75	1	4,047	0.02%
2021/10/08	0	0.00	7	47.51	46.90	-7	4,124	-0.17%
2021/10/07	7	47.48	0	0.00	47.80	7	4,125	0.17%
2021/10/05	1	46.75	0	0.00	46.20	1	4,050	0.02%
2021/10/04	1	47.00	3	47.27	46.40	-2	4,066	-0.05%
2021/10/01	14	48.48	10	49.25	46.50	4	4,025	0.10%
2021/09/30	2	48.85	2	48.63	48.75	0	3,694	0.00%
2021/09/29	21	49.19	34	48.44	48.70	-13	3,488	-0.37%
2021/09/28	12	47.14	0	0.00	47.05	12	3,193	0.38%
2021/09/23	0	0.00	2	46.15	46.10	-2	3,285	-0.06%
2021/09/15	0	0.00	1	46.05	46.05	-1	3,606	-0.03%
2021/09/14	0	0.00	1	45.30	45.50	-1	3,755	-0.03%
2021/09/13	1	45.40	0	0.00	45.45	1	4,211	0.02%
2021/09/07	0	0.00	0.1	46.10	46.00	-0.1	4,414	0.00%
2021/09/06	1	48.40	1	48.10	47.85	0	4,409	0.00%
2021/09/02	0	0.00	1	49.00	48.50	-1	4,359	-0.02%
2021/09/01	2	48.80	0	0.00	48.95	2	4,394	0.05%
2021/08/26	0	0.00	4	47.83	47.60	-4	4,563	-0.09%
2021/08/24	0	0.00	9	47.05	47.35	-9	4,633	-0.19%
2021/08/23	9	46.90	0	0.00	46.90	9	4,666	0.19%
2021/08/16	3	46.20	0	0.00	46.45	3	4,928	0.06%
2021/08/13	1	47.40	1	47.45	47.10	0	4,912	0.00%
2021/08/11	1	47.40	1	47.25	47.35	0	5,088	0.00%
2021/08/10	1	48.55	4	48.45	48.20	-3	5,155	-0.06%
2021/07/29	2	50.35	0	0.00	50.20	2	6,132	0.03%
2021/07/28	6	50.72	22	50.94	50.30	-16	6,125	-0.26%
2021/07/27	9	50.70	1	50.50	51.00	8	6,037	0.13%
2021/07/20	0	0.00	6	50.00	49.80	-6	6,381	-0.09%
2021/07/19	1	51.00	0	0.00	50.80	1	6,457	0.02%
2021/07/16	0	0.00	3	50.20	50.20	-3	6,657	-0.05%
2021/07/15	3	50.20	0	0.00	50.20	3	6,934	0.04%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/12	2	49.75	1	49.55	49.70	1	7,453	0.01%
2021/07/09	2	49.05	2	49.15	49.10	0	7,525	0.00%
2021/07/08	2	50.00	4	49.75	49.80	-2	7,848	-0.03%
2021/07/05	6	50.12	3	50.13	50.40	3	9,480	0.03%
2021/06/30	7	50.99	5	50.90	50.80	2	10,034	0.02%
2021/06/28	2	50.70	0	0.00	51.00	2	10,209	0.02%
2021/06/25	1	52.80	0	0.00	52.30	1	10,177	0.01%
2021/06/23	1	53.00	15	52.71	53.00	-14	10,154	-0.14%
2021/06/22	34	52.26	23	53.23	53.00	11	10,174	0.11%
2021/06/18	5	51.20	9	51.01	50.40	-4	9,937	-0.04%
2021/06/17	6	51.20	3	50.90	51.30	3	10,040	0.03%
2021/06/16	0	0.00	5	50.80	49.95	-5	10,130	-0.05%
2021/06/15	5	50.20	0	0.00	50.00	5	10,400	0.05%
2021/06/11	2	49.78	0	0.00	50.00	2	10,559	0.02%
2021/06/09	0	0.00	2	49.10	48.70	-2	11,185	-0.02%
2021/06/03	0	0.00	1	50.60	50.70	-1	12,176	-0.01%
2021/06/02	0	0.00	4	51.33	51.00	-4	12,397	-0.03%
2021/05/31	1	51.30	0	0.00	51.20	1	13,051	0.01%
2021/05/28	0	0.00	4	51.53	51.20	-4	13,746	-0.03%
2021/05/27	2	50.00	1	51.50	51.50	1	13,815	0.01%
2021/05/26	0	0.00	8	50.00	50.40	-8	13,869	-0.06%
2021/05/25	12	49.67	11	49.20	49.80	1	13,915	0.01%
2021/05/24	1	48.30	1	48.43	48.35	0	14,033	0.00%
2021/05/20	0	0.00	1	47.91	47.55	-1	14,394	-0.01%
2021/05/19	1	47.90	10	47.62	48.80	-9	14,474	-0.06%
2021/05/18	2	47.70	0	0.00	47.45	2	14,584	0.01%
2021/05/17	1	43.50	2	44.68	44.65	-1	14,712	-0.01%
2021/05/14	1	49.90	13	48.53	47.50	-12	14,647	-0.08%
2021/05/13	12	47.69	10	46.95	47.00	2	14,627	0.01%
2021/05/12	6	45.53	3	45.10	45.75	3	14,724	0.02%
2021/05/11	1	49.80	0	0.00	49.20	1	14,627	0.01%
2021/05/10	1	52.50	1	53.10	52.00	0	15,070	0.00%
2021/05/07	3	52.03	11	52.18	52.50	-8	15,779	-0.05%
2021/05/06	14	52.66	0	0.00	51.70	14	15,779	0.09%
2021/05/05	1	49.30	0	0.00	49.50	1	15,623	0.01%
2021/05/04	1	50.00	0	0.00	49.35	1	15,716	0.01%
2021/05/03	1	52.30	6	52.50	52.00	-5	15,725	-0.03%
2021/04/29	1	53.30	0	0.00	53.50	1	15,766	0.01%
2021/04/28	1	53.40	0	0.00	53.50	1	15,790	0.01%
2021/04/27	14	54.14	0	0.00	54.10	14	15,841	0.09%
2021/04/26	0	0.00	2	54.30	54.20	-2	15,879	-0.01%
2021/04/23	2	53.45	0	0.00	53.70	2	16,025	0.01%
2021/04/22	8	56.13	1	54.10	54.10	7	16,084	0.04%
2021/04/21	5	56.00	22	56.85	56.30	-17	15,904	-0.11%
2021/04/20	25	55.84	0	0.00	56.00	25	15,756	0.16%
2021/04/19	1	56.00	14	55.91	56.30	-13	15,798	-0.08%
2021/04/16	15	55.75	12	55.27	56.10	3	15,903	0.02%
2021/04/15	2	53.60	0	0.00	53.70	2	15,762	0.01%
2021/04/14	11	53.93	42	54.15	54.10	-31	15,998	-0.19%
2021/04/13	23	56.54	16	56.92	55.40	7	16,006	0.04%
2021/04/12	20	57.05	43	57.01	56.40	-23	15,934	-0.14%
2021/04/09	34	55.51	19	56.64	57.30	15	16,319	0.09%
2021/04/08	7	54.73	8	54.93	54.30	-1	16,049	-0.01%
2021/04/07	17	54.25	1.9	54.29	54.40	15.1	16,015	0.09%
2021/04/06	6	53.30	6	53.40	53.40	0	16,165	0.00%
2021/04/01	5	53.00	5	52.50	52.70	0	16,164	0.00%
2021/03/31	3	53.90	0	0.00	52.80	3	16,177	0.02%
2021/03/30	0	0.00	4	53.30	53.50	-4	16,210	-0.02%
2021/03/29	4	53.60	4	53.50	53.50	0	16,443	0.00%
2021/03/26	0	52.80	2	52.50	52.60	-2	16,622	-0.01%
2021/03/25	9	51.83	5	52.50	51.80	4	16,865	0.02%
2021/03/24	1	53.10	10	53.20	53.20	-9	17,349	-0.05%
2021/03/23	30	54.02	6	54.08	53.90	24	17,498	0.14%
2021/03/22	6	53.45	5	53.50	53.20	1	17,696	0.01%
2021/03/19	3	53.90	8	54.35	54.00	-5	18,236	-0.03%
2021/03/18	9	55.20	9	55.33	55.00	0	18,672	0.00%
2021/03/17	6	54.45	0	0.00	53.80	6	19,532	0.03%
2021/03/16	6	55.07	17	55.62	54.70	-11	20,212	-0.05%
2021/03/15	43	55.55	1	56.40	55.10	42	20,601	0.20%
2021/03/12	502	55.40	513	55.49	54.60	-11	21,284	-0.05%	大買/大賣/
2021/03/11	0	0.00	5	53.10	53.10	-5	21,124	-0.02%
2021/03/10	0	0.00	1	52.30	52.00	-1	21,286	0.00%
2021/03/09	3	52.73	0	0.00	51.80	3	21,847	0.01%
2021/03/08	1	52.00	30	52.77	51.90	-29	21,986	-0.13%
2021/03/05	2	51.10	2	51.80	51.40	0	22,218	0.00%
2021/03/04	11	53.38	22	53.47	52.70	-11	22,943	-0.05%
2021/03/03	40	53.28	14	51.38	53.90	26	23,991	0.11%
2021/03/02	11	51.27	10	50.40	50.20	1	24,507	0.00%
2021/02/26	2	50.10	0	0.00	50.10	2	26,263	0.01%
2021/02/25	0	0.00	1	50.80	50.40	-1	26,622	0.00%
2021/02/23	332	51.90	349	51.48	51.70	-17	27,023	-0.06%	大買/大賣/
2021/02/22	44	51.33	1	50.30	51.40	43	27,601	0.16%
2021/02/19	0	0.00	2	50.35	50.00	-2	27,761	-0.01%
2021/02/18	1	50.30	12	49.19	50.50	-11	27,860	-0.04%
2021/02/17	15	48.96	2	49.13	49.30	13	27,884	0.05%
2021/02/05	1	47.10	0	0.00	47.55	1	27,902	0.00%
2021/02/04	0	0.00	9	47.70	47.45	-9	28,067	-0.03%
2021/02/03	10	48.34	0	0.00	47.20	10	28,193	0.04%
2021/02/02	2	46.83	0	0.00	46.70	2	28,299	0.01%
2021/02/01	4	46.05	1	46.50	46.75	3	28,457	0.01%
2021/01/29	4	50.20	10	49.50	47.90	-6	28,128	-0.02%
2021/01/27	0	0.00	5	47.26	47.70	-5	28,560	-0.02%
2021/01/25	0	0.00	2	47.73	48.10	-2	29,673	-0.01%
2021/01/21	0	0.00	3	45.60	45.40	-3	30,797	-0.01%
2021/01/20	0	0.00	1	45.20	45.30	-1	32,476	0.00%
2021/01/19	1.1	48.39	1	47.65	47.55	0.1	32,656	0.00%
2021/01/18	14	46.45	22	46.06	47.65	-8	33,008	-0.02%
2021/01/15	9	47.18	10	47.65	47.05	-1	33,369	0.00%
2021/01/14	10	48.00	2	48.20	48.10	8	33,472	0.02%
2021/01/12	0	0.00	5	48.95	48.25	-5	33,857	-0.01%
2021/01/11	27	49.42	3	49.33	49.45	24	34,026	0.07%
2021/01/08	12	48.30	5	48.18	48.20	7	34,121	0.02%
2021/01/07	9	48.60	7	48.86	47.75	2	34,457	0.01%
2021/01/06	4	47.53	0	0.00	47.10	4	35,051	0.01%
2021/01/05	12	49.39	28	49.18	48.65	-16	35,154	-0.05%
2021/01/04	22.1	49.72	20	50.28	49.10	2.1	35,607	0.01%
2020/12/31	57	54.09	76	54.47	53.60	-19	35,064	-0.05%
2020/12/29	12	56.08	16	56.54	55.90	-4	35,653	-0.01%
2020/12/28	5	54.70	5	56.00	55.20	0	35,848	0.00%
2020/12/24	12	55.46	10	54.74	54.70	2	36,688	0.01%
2020/12/23	12	54.47	8	54.08	54.30	4	36,828	0.01%
2020/12/22	9	53.89	4	53.45	53.10	5	37,382	0.01%
2020/12/21	6	55.85	41	55.37	55.50	-35	37,567	-0.09%
2020/12/18	22	54.90	11	55.86	55.80	11	38,202	0.03%
2020/12/17	19	52.82	9	53.42	53.00	10	38,116	0.03%
2020/12/16	9	54.10	15	53.96	54.20	-6	38,160	-0.02%
2020/12/15	16	52.91	0	0.00	51.80	16	38,056	0.04%
2020/12/14	34	55.79	55	54.78	55.60	-21	37,801	-0.06%
2020/12/11	21	59.63	9	60.48	55.80	12	37,521	0.03%
2020/12/10	48	63.38	19	64.08	61.70	29	36,688	0.08%
2020/12/09	21	62.58	27	62.67	63.30	-6	36,539	-0.02%
2020/12/08	28	60.49	61	59.95	61.50	-33	37,342	-0.09%
2020/12/07	18	58.17	30	57.38	58.20	-12	37,134	-0.03%
2020/12/04	21	57.09	14	58.18	57.30	7	37,103	0.02%
2020/12/03	27	58.50	21	58.96	58.30	6	37,234	0.02%
2020/12/02	16	57.76	14	57.96	57.40	2	37,364	0.01%
2020/12/01	24.1	58.03	52	58.79	58.00	-27.9	38,275	-0.07%
2020/11/30	54	58.34	31	58.15	58.50	23	38,300	0.06%
2020/11/27	26	57.72	40	57.58	56.70	-14	37,928	-0.04%
2020/11/26	55	56.42	24	55.88	55.60	31	37,034	0.08%
2020/11/25	53	55.20	43	54.55	56.10	10	36,177	0.03%
2020/11/24	28	51.18	21	51.30	51.00	7	34,519	0.02%
2020/11/23	18	49.91	8	50.23	50.90	10	34,095	0.03%
2020/11/20	2	50.80	10	50.31	49.65	-8	33,763	-0.02%
2020/11/19	9	50.81	20	50.17	50.30	-11	33,458	-0.03%
2020/11/18	20	48.92	11	48.95	49.75	9	32,719	0.03%
2020/11/17	2	48.15	22	47.89	47.65	-20	32,390	-0.06%
2020/11/16	12	48.05	24	48.38	47.55	-12	32,271	-0.04%
2020/11/13	14	48.17	12	47.89	48.55	2	32,114	0.01%
2020/11/12	1	47.90	0	0.00	47.20	1	32,031	0.00%
2020/11/11	5	47.85	6	48.29	48.65	-1	32,081	0.00%
2020/11/10	4	47.84	6	49.47	48.80	-2	32,097	-0.01%
2020/11/09	1	50.30	2	50.60	49.85	-1	31,720	0.00%
2020/11/06	3	49.85	1	49.70	50.00	2	31,373	0.01%
2020/11/05	35	50.25	30	50.36	50.20	5	31,123	0.02%
2020/11/04	2	49.53	7	49.16	49.00	-5	30,304	-0.02%
2020/11/03	53	50.08	27	50.20	49.60	26	29,905	0.09%
2020/11/02	42	48.70	46	48.65	49.05	-4	29,259	-0.01%
2020/10/30	30	51.11	10	48.86	48.15	20	28,635	0.07%
2020/10/29	15	51.80	31	52.47	51.90	-16	27,928	-0.06%
2020/10/28	66	52.88	54	52.70	53.00	12	27,143	0.04%
2020/10/26	8	49.08	21	49.46	49.45	-13	25,117	-0.05%
2020/10/23	26	48.60	5	47.88	49.00	21	24,608	0.09%
2020/10/22	2	47.05	7	47.07	47.00	-5	24,019	-0.02%
2020/10/21	12	46.20	0	0.00	46.10	12	23,783	0.05%
2020/10/20	6	46.33	0	0.00	45.90	6	23,587	0.03%
2020/10/19	1	47.25	8	47.24	47.25	-7	23,359	-0.03%
2020/10/16	5	48.41	6	47.20	47.40	-1	23,270	0.00%
2020/10/15	10	50.03	7	49.60	49.30	3	22,868	0.01%
2020/10/14	25	51.25	26	51.12	50.70	-1	22,361	0.00%
2020/10/13	10	48.95	41	49.42	49.40	-31	21,443	-0.14%
2020/10/12	48	49.02	19	49.04	49.40	29	20,980	0.14%
2020/10/08	5	46.70	4	47.39	47.00	1	20,214	0.00%
2020/10/07	5	46.58	0	0.00	46.55	5	19,873	0.03%
2020/10/06	7	46.39	25	46.13	46.90	-18	19,520	-0.09%
2020/10/05	22	44.32	9	43.81	45.60	13	18,668	0.07%
2020/09/30	25	42.37	32	43.87	42.70	-7	18,081	-0.04%
2020/09/29	0	0.00	10	43.00	41.65	-10	17,218	-0.06%
2020/09/25	21	41.07	39	42.33	42.65	-18	16,664	-0.11%
2020/09/24	22	46.05	0	0.00	44.75	22	15,808	0.14%
2020/09/23	22.9	46.54	22	46.77	47.10	0.9	15,373	0.01%
2020/09/22	0	0.00	27	49.83	48.40	-27	14,434	-0.19%
2020/09/21	12	52.20	1	51.50	51.50	11	13,840	0.08%
2020/09/18	1	52.20	42	52.00	51.20	-41	13,532	-0.30%
2020/09/17	39	53.03	32	51.53	51.30	7	13,284	0.05%
2020/09/16	2	51.25	2	51.50	51.60	0	12,833	0.00%
2020/09/15	82	51.90	90	52.07	52.00	-8	12,553	-0.06%
2020/09/14	85	50.12	80	50.56	51.50	5	12,216	0.04%
2020/09/11	221	52.94	159	52.33	52.40	62	11,514	0.54%	大買/大賣/
2020/09/10	17	51.26	47.8	50.58	53.40	-30.8	10,049	-0.31%
2020/09/09	30	49.90	1	49.00	49.75	29	9,160	0.32%
2020/09/08	11.1	50.39	8	48.89	48.50	3.1	8,760	0.04%
2020/09/07	15	49.81	6	49.93	51.00	9	8,130	0.11%
2020/09/04	42	44.71	30.1	46.04	46.60	11.9	7,381	0.16%
2020/09/03	29	43.35	31	43.64	44.30	-2	6,205	-0.03%
2020/09/02	4	40.33	5	41.73	42.15	-1	5,672	-0.02%
2020/09/01	1	38.80	3	38.57	39.95	-2	5,137	-0.04%
2020/08/31	11	36.13	43	35.84	37.60	-32	4,513	-0.71%
2020/08/28	24	34.48	0	0.00	34.55	24	4,125	0.58%
2020/08/27	3	33.00	0	0.00	33.00	3	3,918	0.08%
2020/08/21	1	32.65	0	0.00	32.75	1	4,006	0.02%
2020/08/19	0	0.00	11	34.37	34.25	-11	3,841	-0.29%
2020/08/18	7	34.06	24	35.18	34.05	-17	3,756	-0.45%
2020/08/17	27	33.23	11	34.23	34.50	16	3,596	0.44%
2020/08/14	3	31.45	0	0.00	31.40	3	3,273	0.09%
2020/08/07	3	30.77	1	30.70	30.70	2	3,199	0.06%
2020/08/03	1	30.80	0	0.00	30.90	1	3,406	0.03%
2020/07/31	0	0.00	14	30.42	30.60	-14	3,347	-0.42%
2020/07/30	14	30.59	2	30.45	30.45	12	3,316	0.36%
2020/07/28	0	0.00	1	29.40	29.10	-1	3,251	-0.03%
2020/07/24	0	0.00	2	31.10	30.35	-2	3,252	-0.06%
2020/07/23	2	30.20	17	30.84	31.55	-15	3,207	-0.47%
2020/07/22	19	30.69	6	30.17	30.75	13	3,084	0.42%
2020/07/17	0	0.00	10	28.85	28.70	-10	2,808	-0.36%
2020/07/15	10	28.80	10	29.15	28.90	0	2,787	0.00%
2020/07/14	0	0.00	6	28.45	28.70	-6	2,724	-0.22%
2020/07/07	2	28.60	0	0.00	28.50	2	2,705	0.07%
2020/07/03	0	0.00	10	28.16	28.05	-10	2,658	-0.38%
2020/07/02	10	28.46	0	0.00	28.30	10	2,692	0.37%
2020/06/23	0	0.00	1	28.00	27.55	-1	2,745	-0.04%
2020/06/17	3	27.80	0	0.00	27.80	3	2,777	0.11%
2020/06/16	3	27.45	0	0.00	27.70	3	2,814	0.11%
2020/06/12	3	27.40	0	0.00	27.40	3	2,906	0.10%
2020/06/09	0	0.00	8	29.04	29.00	-8	2,968	-0.27%
2020/06/08	0	0.00	4	29.80	29.05	-4	3,081	-0.13%
2020/06/05	4	29.20	0	0.00	29.20	4	3,054	0.13%
2020/06/03	1	28.40	1.4	28.07	28.10	-0.4	3,093	-0.01%
2020/06/02	0	0.00	5	28.51	28.15	-5	3,074	-0.16%
2020/05/29	5	29.00	0	0.00	28.50	5	3,015	0.17%
2020/05/28	10	28.94	9	28.74	29.20	1	2,941	0.03%
2020/05/20	0	0.00	1	27.90	27.60	-1	2,918	-0.03%
2020/05/13	1	27.55	0	0.00	27.50	1	2,818	0.04%
2020/05/12	0	0.00	6.9	27.22	27.65	-6.9	2,768	-0.25%
2020/05/11	6	27.10	15	26.12	27.20	-9	2,698	-0.33%
2020/05/08	15	25.80	1	25.80	26.00	14	2,614	0.54%
2020/05/07	1	25.20	0	0.00	25.20	1	2,612	0.04%
2020/05/06	0	0.00	48	25.06	25.05	-48	2,663	-1.80%
2020/05/05	48	25.50	0	0.00	25.35	48	2,800	1.71%
2020/04/28	0	0.00	2	25.00	24.95	-2	2,994	-0.07%
2020/04/27	2	24.80	1	24.70	24.90	1	3,083	0.03%
2020/04/22	3	23.55	0	0.00	23.60	3	3,514	0.09%
2020/04/21	1	24.00	0	0.00	23.60	1	3,509	0.03%
2020/04/17	2	24.40	0	0.00	24.40	2	3,533	0.06%
2020/04/16	1	24.30	1	24.30	24.30	0	3,575	0.00%
2020/04/15	0	0.00	5	23.90	24.40	-5	3,667	-0.14%
2020/04/14	5	23.70	0	0.00	23.80	5	3,675	0.14%
2020/04/13	1	23.55	0	0.00	23.55	1	3,712	0.03%
2020/04/07	5	23.05	5	23.05	23.15	0	4,070	0.00%
2020/03/26	1	21.80	0	0.00	21.80	1	4,016	0.02%
2020/03/24	0	0.00	10	21.15	20.85	-10	3,954	-0.25%
2020/03/23	10	20.70	0	0.00	20.70	10	3,969	0.25%
2020/03/16	0	0.00	5	22.70	22.20	-5	3,825	-0.13%
2020/03/12	0	0.00	25	23.45	23.45	-25	3,674	-0.68%
2020/03/11	0	0.00	12	25.05	24.60	-12	3,549	-0.34%
2020/03/09	7	25.34	0	0.00	25.05	7	3,467	0.20%
2020/03/04	3	26.40	0	0.00	26.10	3	3,463	0.09%
2020/03/02	7	25.45	0	0.00	25.80	7	3,465	0.20%
2020/02/27	5	26.34	0	0.00	26.00	5	3,421	0.15%
2020/02/26	20	26.75	0	0.00	26.55	20	3,373	0.59%
2020/02/24	5	26.80	0	0.00	26.75	5	3,251	0.15%
2020/02/18	0	0.00	3	27.90	27.40	-3	3,155	-0.10%
2020/02/17	3	28.00	0	0.00	28.05	3	3,170	0.09%
2020/02/14	1	27.50	0	0.00	27.45	1	3,146	0.03%
2020/02/13	5	27.75	20	27.75	27.55	-15	3,075	-0.49%
2020/02/12	2	27.95	7	28.00	28.05	-5	3,030	-0.16%
2020/02/10	0	0.00	7	28.15	28.20	-7	2,951	-0.24%
2020/02/07	0	0.00	7	28.54	28.40	-7	2,903	-0.24%
2020/02/06	16	28.45	2	28.75	28.70	14	2,842	0.49%
2020/02/05	0	0.00	19	27.52	27.80	-19	2,690	-0.71%
2020/02/04	19	27.64	10	27.60	27.60	9	2,610	0.34%
2020/02/03	5	26.75	7	26.31	26.90	-2	2,527	-0.08%
2020/01/31	13	27.39	0.2	27.00	27.05	12.8	2,446	0.52%
2020/01/17	10	27.65	8	28.23	27.15	2	2,170	0.09%
2020/01/16	28	27.93	1	26.45	27.85	27	2,020	1.34%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	1	26.05	0	0.00	26.05	1	1,750	0.06%
2020/01/13	0	0.00	1	25.95	25.95	-1	1,732	-0.06%
2020/01/10	0	0.00	10	26.59	26.00	-10	1,698	-0.59%
2020/01/09	11.1	26.34	5	25.78	26.45	6.1	1,620	0.38%
2020/01/06	0	0.00	0.8	25.05	25.20	-0.8	1,388	-0.05%
2020/01/03	3.1	25.53	2	25.40	25.60	1.1	1,351	0.08%
2020/01/02	0	0.00	2	25.08	25.55	-2	1,251	-0.16%
2019/12/31	1	24.70	1	24.95	24.30	0	1,110	0.00%
2019/12/24	0	0.00	1	22.55	22.45	-1	856	-0.12%
2019/12/18	0	0.00	5	21.80	22.00	-5	784	-0.64%
2019/12/02	0.1	21.20	0	0.00	21.30	0.1	647	0.01%
2019/11/28	5	21.70	0	0.00	21.70	5	601	0.83%
2019/11/18	0	0.00	2	21.20	21.20	-2	634	-0.32%
2019/11/14	0	0.00	2	21.35	21.35	-2	623	-0.32%
2019/11/04	0	0.00	10	20.50	20.50	-10	533	-1.87%
2019/10/21	0	0.00	5	20.50	20.45	-5	567	-0.88%
2019/10/18	0	0.00	10	20.35	20.60	-10	560	-1.78%
2019/10/15	0	0.00	20	20.30	20.30	-20	569	-3.51%
2019/10/01	0.1	20.10	5	20.25	20.25	-4.9	593	-0.83%
2019/09/02	0.1	20.20	0	0.00	20.25	0.1	694	0.01%
2019/08/22	0	0.00	1	21.00	21.00	-1	632	-0.16%
2019/08/15	0	0.00	1	21.00	20.95	-1	700	-0.14%
2019/08/01	0.1	20.85	0	0.00	20.95	0.1	894	0.01%
2019/07/29	22	21.05	0	0.00	21.05	22	906	2.43%
2019/07/24	0	0.00	3	21.00	20.95	-3	907	-0.33%
2019/07/23	10	21.00	0	0.00	21.00	10	905	1.10%
2019/07/19	1	21.05	0	0.00	21.10	1	914	0.11%
2019/03/20	20	20.30	0	0.00	20.40	20	394	5.07%
2019/03/18	0	0.00	1	20.25	20.30	-1	391	-0.26%
2018/11/14	0	0.00	0.5	20.35	20.40	-0.5	1,049	-0.05%
2018/11/07	1	20.80	1	20.65	20.60	0	1,041	0.00%
2018/10/11	0	0.00	1	20.25	20.15	-1	1,099	-0.09%
2018/10/04	0	0.00	3	21.73	21.65	-3	1,037	-0.29%
2018/09/25	2	21.05	2	20.90	20.85	0	1,066	0.00%
2018/09/07	1	20.10	0	0.00	20.05	1	1,050	0.10%
2018/08/30	0	0.00	1	20.45	20.45	-1	1,183	-0.08%
2018/08/29	1	20.60	0	0.00	20.60	1	1,200	0.08%
2018/08/24	0	0.00	15	21.25	21.30	-15	1,117	-1.34%
2018/07/13	0	0.00	1	21.10	21.05	-1	1,378	-0.07%
2018/06/20	0	0.00	10	20.70	20.75	-10	2,617	-0.38%
2018/06/15	5	21.08	0	0.00	20.85	5	2,608	0.19%
2018/06/14	10	21.25	0	0.00	21.20	10	2,592	0.39%
2018/06/06	2	20.95	0	0.00	20.95	2	2,495	0.08%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/06/04	0	0.00	5	21.20	21.20	-5	2,475	-0.20%
2018/05/30	5	20.79	0	0.00	20.75	5	2,468	0.20%
2018/05/29	0	0.00	2.4	20.90	20.95	-2.4	2,465	-0.10%
2018/05/25	0	0.00	2	21.40	21.05	-2	2,449	-0.08%
2018/05/15	8	21.55	8	21.50	21.50	0	2,416	0.00%
2018/05/11	10	21.05	0	0.00	21.20	10	2,409	0.42%
2018/04/27	2	21.35	0	0.00	21.30	2	2,413	0.08%
2018/04/26	0	0.00	5	21.45	21.30	-5	2,431	-0.21%
2018/04/24	0	0.00	20	21.55	21.65	-20	2,429	-0.82%
2018/04/20	12	22.65	7	22.83	22.40	5	2,436	0.21%
2018/04/18	20	22.28	0	0.00	22.20	20	2,349	0.85%
2018/04/12	0	0.00	4	23.30	22.85	-4	2,309	-0.17%
2018/04/11	1	23.20	0	0.00	23.30	1	2,292	0.04%
2018/04/10	4	23.83	27.9	23.69	22.80	-23.9	2,251	-1.06%
2018/04/09	45	24.37	39	23.88	24.40	6	2,110	0.28%
2018/04/03	8	22.48	8	22.65	22.70	0	1,772	0.00%
2018/04/02	4	22.04	0	0.00	21.90	4	1,670	0.24%
2018/03/30	23	22.63	29	22.53	22.00	-6	1,650	-0.36%
2018/03/29	8	21.55	0	0.00	21.60	8	1,451	0.55%
2018/03/21	6	20.73	0	0.00	20.45	6	1,892	0.32%
2018/03/13	0	0.00	5	20.55	20.45	-5	2,030	-0.25%
2018/03/12	5	20.20	0	0.00	20.30	5	2,028	0.25%
2018/03/06	0.1	20.00	0	0.00	20.00	0.1	2,202	0.00%
2018/02/26	1	20.40	0	0.00	20.40	1	2,767	0.04%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/21	1	20.10	10	20.05	20.00	-9	2,856	-0.32%
2018/02/08	3	20.10	0	0.00	20.05	3	2,834	0.11%
2018/01/26	2	21.80	2	21.70	21.65	0	2,992	0.00%
2018/01/23	2	21.80	0	0.00	21.75	2	3,006	0.07%
2018/01/22	0	0.00	1.8	21.78	21.75	-1.8	3,025	-0.06%
2018/01/18	0	0.00	8	22.33	22.10	-8	3,056	-0.26%
2018/01/17	5	22.50	0	0.00	22.40	5	3,080	0.16%
2018/01/05	8	22.40	0	0.00	22.45	8	3,405	0.23%
2018/01/03	2	22.40	0	0.00	22.45	2	3,390	0.06%