中興電 (1513)-凱基-和平券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/22	1	161.00	1	161.50	161.50	0	5,999	0.00%
2024/11/21	2	158.50	0.4	157.50	159.00	1.6	6,142	0.03%
2024/11/20	1	156.50	1	157.00	156.50	0	6,517	0.00%
2024/11/19	0	0.00	0	159.50	159.50	0	6,847	0.00%
2024/11/18	6.2	156.58	3	156.00	155.50	3.2	7,065	0.04%
2024/11/15	1.1	161.45	0	0.00	160.50	1.1	7,155	0.02%
2024/11/14	0.2	161.00	0	161.50	160.50	0.1	7,416	0.00%
2024/11/13	8.1	164.56	7	163.64	163.00	1.1	7,680	0.01%
2024/11/12	0.1	168.50	6	168.50	167.00	-5.9	8,027	-0.07%
2024/11/11	2	169.00	1	170.50	170.50	1	8,850	0.01%
2024/11/08	2.6	168.69	1.1	169.82	167.00	1.5	9,445	0.02%
2024/11/07	4.4	169.55	16.1	169.30	169.50	-11.7	9,706	-0.12%
2024/11/05	0	0.00	1	165.00	165.00	-1	10,014	-0.01%
2024/10/30	1.1	158.05	0.4	159.00	159.50	0.7	10,882	0.01%
2024/10/29	1.3	156.13	0.4	156.00	156.50	0.9	10,986	0.01%
2024/10/28	3.4	158.65	5	159.50	159.50	-1.6	11,086	-0.01%
2024/10/25	0.1	161.00	0	0.00	160.50	0.1	11,356	0.00%
2024/10/24	1.3	160.43	0	0.00	160.00	1.3	11,752	0.01%
2024/10/23	1	165.00	1	167.00	165.00	0	11,812	0.00%
2024/10/22	5.2	161.71	0	0.00	162.00	5.2	11,974	0.04%
2024/10/21	4.2	164.79	0	0.00	165.00	4.2	12,356	0.03%
2024/10/18	1.2	163.17	0	0.00	163.00	1.2	12,606	0.01%
2024/10/17	1.5	164.78	0.1	165.00	164.50	1.4	12,895	0.01%
2024/10/16	0	162.50	1	163.00	163.00	-1	13,285	-0.01%
2024/10/15	0.3	163.88	0	0.00	162.50	0.3	13,814	0.00%
2024/10/11	0.4	163.44	5	163.00	162.50	-4.6	15,369	-0.03%
2024/10/09	0.2	164.25	0	0.00	163.00	0.2	16,523	0.00%
2024/10/08	0	0.00	0	164.50	164.50	0	17,844	0.00%
2024/10/07	1	166.50	3	166.33	168.50	-2	18,359	-0.01%
2024/10/04	4.4	162.68	1	162.50	162.50	3.4	18,757	0.02%
2024/10/01	2.2	168.81	1	169.50	169.50	1.2	19,597	0.01%
2024/09/30	7.1	173.29	9.7	174.27	172.50	-2.6	20,405	-0.01%
2024/09/27	5	175.70	36	175.51	176.00	-31	20,281	-0.15%
2024/09/26	3	177.50	4	176.50	174.00	-1	20,231	0.00%
2024/09/25	0	174.50	0	0.00	175.00	0	20,197	0.00%
2024/09/24	3	172.67	1	173.50	173.00	2	20,275	0.01%
2024/09/23	22	174.45	13.6	174.65	175.00	8.4	20,313	0.04%
2024/09/20	12	171.13	10	169.60	171.00	2	20,248	0.01%
2024/09/19	1.2	170.38	0	0.00	169.50	1.2	20,278	0.01%
2024/09/18	1.2	166.12	2.1	168.71	167.50	-0.9	20,296	0.00%
2024/09/16	0.1	163.50	0	164.50	164.00	0.1	20,252	0.00%
2024/09/13	9	164.22	5	162.80	164.50	4	20,637	0.02%
2024/09/12	4	161.00	0	0.00	163.50	4	20,837	0.02%
2024/09/11	0	0.00	10	153.50	155.50	-10	21,081	-0.05%
2024/09/10	9.2	154.80	7	157.57	154.00	2.2	21,636	0.01%
2024/09/09	2	157.50	0	158.00	160.00	2	22,632	0.01%
2024/09/06	0	158.50	0	159.90	159.50	0	22,929	0.00%
2024/09/05	1.4	160.15	5	163.00	157.50	-3.6	23,021	-0.02%
2024/09/04	1.3	162.17	3	161.67	160.50	-1.7	23,499	-0.01%
2024/09/03	1.1	166.75	19	170.55	168.00	-17.9	24,119	-0.07%
2024/09/02	24.1	175.75	8	173.94	172.00	16.1	24,081	0.07%
2024/08/30	1.1	172.49	0	0.00	171.00	1.1	23,992	0.00%
2024/08/29	12.1	173.00	5	172.31	172.50	7	24,019	0.03%
2024/08/28	1	175.00	0	0.00	174.50	1	23,987	0.00%
2024/08/27	1	174.00	2	176.50	176.50	-1	23,995	0.00%
2024/08/26	4.1	173.76	3.1	174.55	173.00	1	24,000	0.00%
2024/08/23	8.1	173.57	17.4	172.89	175.50	-9.3	23,987	-0.04%
2024/08/22	96	175.94	93	179.06	176.00	3	23,956	0.01%
2024/08/21	8.4	180.90	1	179.00	179.00	7.4	23,754	0.03%
2024/08/20	54	179.12	13	177.31	177.00	41	23,619	0.17%
2024/08/19	0	0.00	0.1	177.50	176.50	-0.1	23,579	0.00%
2024/08/16	14.1	177.14	9	177.06	176.00	5.1	23,570	0.02%
2024/08/15	2	177.50	2.3	173.88	173.00	-0.2	23,320	0.00%
2024/08/14	3	171.50	4	174.38	175.50	-1	23,088	0.00%
2024/08/13	4.4	167.19	8	167.50	170.50	-3.6	22,716	-0.02%
2024/08/12	14	179.46	10.1	180.66	181.50	4	21,976	0.02%
2024/08/09	0.5	177.00	2.3	177.48	177.50	-1.8	21,484	-0.01%
2024/08/08	18	164.78	19	158.74	161.50	-1	21,417	0.00%
2024/08/07	3.7	163.18	0	167.50	167.50	3.6	21,701	0.02%
2024/08/06	3.2	156.36	2	153.51	155.00	1.2	21,589	0.01%
2024/08/05	5.4	161.67	3	162.17	161.50	2.4	21,263	0.01%
2024/08/02	22.1	179.03	22	181.00	179.00	0.1	21,467	0.00%
2024/08/01	3.2	189.85	3	189.00	189.00	0.2	21,444	0.00%
2024/07/31	1.2	191.04	5	189.50	189.00	-3.8	21,565	-0.02%
2024/07/30	3	192.32	1	192.50	192.00	2	21,828	0.01%
2024/07/29	35.1	195.71	29.1	204.25	194.00	6	21,764	0.03%
2024/07/26	1.1	209.89	1	210.00	212.50	0.1	21,627	0.00%
2024/07/23	4.1	213.80	3.1	214.21	216.00	1	21,762	0.00%
2024/07/22	59.1	211.17	65	217.72	209.50	-5.9	21,758	-0.03%
2024/07/19	26	221.52	31.1	222.39	220.50	-5.1	21,583	-0.02%
2024/07/18	10.5	224.47	6	224.17	223.50	4.5	21,899	0.02%
2024/07/17	18.2	224.98	56	225.64	223.50	-37.8	22,248	-0.17%
2024/07/16	44.4	228.78	36.5	232.90	228.50	7.9	22,648	0.03%
2024/07/15	18.2	232.44	15.1	232.46	235.50	3	23,360	0.01%
2024/07/12	24	231.19	24.1	230.92	231.50	-0.1	24,145	0.00%
2024/07/11	88	228.55	82.7	228.08	228.00	5.4	24,460	0.02%
2024/07/10	20	219.35	49.8	221.24	228.00	-29.8	24,532	-0.12%
2024/07/09	97.4	207.46	42.8	203.49	207.50	54.6	25,265	0.22%
2024/07/08	17.4	204.66	9.2	202.91	202.50	8.2	26,692	0.03%
2024/07/05	181.4	202.70	170.3	199.39	203.00	11.1	27,870	0.04%	大買/大賣/
2024/07/04	13.3	197.33	16.2	199.32	201.00	-3	27,879	-0.01%
2024/07/03	0	0.00	2	187.00	187.00	-2	28,130	-0.01%
2024/07/02	0	0.00	1	187.00	186.50	-1	28,709	0.00%
2024/07/01	10	189.50	1	189.50	185.50	9	28,762	0.03%
2024/06/28	2	188.25	4	187.63	188.00	-2	28,849	-0.01%
2024/06/27	4	187.00	5	186.60	186.00	-1	29,075	0.00%
2024/06/25	3	185.83	2.1	184.95	188.50	0.9	29,799	0.00%
2024/06/24	10.1	184.11	22	184.66	184.00	-11.9	30,593	-0.04%
2024/06/21	2	188.00	7.5	188.20	188.00	-5.5	32,013	-0.02%
2024/06/20	60	188.23	53.1	188.89	188.00	6.9	32,751	0.02%
2024/06/19	5	188.20	8	186.00	188.00	-3	32,990	-0.01%
2024/06/18	7	187.29	16.4	187.22	188.00	-9.4	33,687	-0.03%
2024/06/17	16.4	186.73	12.3	188.60	184.00	4.1	33,939	0.01%
2024/06/14	14	187.93	17.3	192.20	191.00	-3.3	34,423	-0.01%
2024/06/13	5.2	181.06	1.2	178.58	180.50	4	34,610	0.01%
2024/06/12	4.1	175.50	6	175.92	175.50	-1.9	35,245	-0.01%
2024/06/11	47	178.26	50	177.73	177.50	-3	36,293	-0.01%
2024/06/07	15	176.30	8.2	175.11	182.00	6.8	37,591	0.02%
2024/06/06	0.1	165.50	0	166.50	166.00	0.1	38,042	0.00%
2024/06/05	1	166.00	0.2	166.97	165.00	0.8	38,289	0.00%
2024/06/04	0.3	167.67	2.7	168.87	167.50	-2.4	39,067	-0.01%
2024/06/03	1.2	166.00	4	166.13	166.50	-2.8	39,590	-0.01%
2024/05/31	3.2	166.38	4	166.63	164.00	-0.8	40,289	0.00%
2024/05/30	0	170.00	1	168.50	167.00	-1	41,361	0.00%
2024/05/29	0	169.00	8	168.88	168.50	-8	42,364	-0.02%
2024/05/28	51.1	168.46	30	168.03	168.50	21.1	43,941	0.05%
2024/05/27	6.3	167.01	1.2	167.63	168.50	5.1	45,219	0.01%
2024/05/24	3.1	161.61	2	161.75	163.50	1.1	46,682	0.00%
2024/05/23	8.6	161.82	5	161.90	162.00	3.6	48,301	0.01%
2024/05/22	4.7	165.48	4	166.25	165.00	0.7	49,386	0.00%
2024/05/21	0.4	168.18	5	168.60	167.50	-4.6	49,850	-0.01%
2024/05/20	3.1	169.51	3	170.67	169.50	0.1	50,543	0.00%
2024/05/17	4.1	168.87	2	169.75	170.50	2.1	50,957	0.00%
2024/05/16	4.1	169.38	4.1	170.71	169.00	0	51,868	0.00%
2024/05/15	2.4	170.29	1	170.00	168.00	1.4	52,426	0.00%
2024/05/14	14.1	168.64	6	168.25	167.00	8.1	52,511	0.02%
2024/05/13	34.5	168.19	32.1	169.22	167.50	2.4	52,430	0.00%
2024/05/10	19.2	178.58	23	178.80	178.00	-3.8	52,537	-0.01%
2024/05/09	6.2	180.34	29	179.47	179.50	-22.8	52,796	-0.04%
2024/05/08	23.1	183.24	10.5	184.88	184.00	12.6	52,697	0.02%
2024/05/07	4	177.74	1	178.00	180.00	3	52,419	0.01%
2024/05/06	5.6	177.49	4	175.50	177.50	1.6	52,282	0.00%
2024/05/03	60.6	178.19	53	179.23	178.50	7.6	52,072	0.01%
2024/05/02	11.9	182.75	8	183.50	181.50	3.9	51,753	0.01%
2024/04/30	9.5	184.40	9.1	182.66	184.00	0.4	51,643	0.00%
2024/04/29	10.4	186.01	10	186.35	186.00	0.4	51,533	0.00%
2024/04/26	4.3	190.94	4	191.00	188.50	0.3	51,334	0.00%
2024/04/25	4.1	192.49	4	190.50	191.00	0.1	51,103	0.00%
2024/04/24	49	194.54	50	190.73	194.50	-1	50,876	0.00%
2024/04/23	54	188.51	48	188.90	188.50	6	50,409	0.01%
2024/04/22	25.2	188.22	23.1	194.31	185.00	2.1	49,867	0.00%
2024/04/19	55.4	198.45	39.2	200.10	197.50	16.2	49,722	0.03%
2024/04/18	93.2	204.49	86	205.05	203.50	7.1	48,651	0.01%
2024/04/17	50.1	205.61	58.3	201.86	209.50	-8.2	47,241	-0.02%
2024/04/16	53.6	194.13	45.3	195.39	190.50	8.4	46,063	0.02%
2024/04/15	132.7	205.72	99	207.09	203.00	33.7	45,031	0.07%	大買/
2024/04/12	37.1	203.94	52.3	200.01	212.00	-15.2	43,106	-0.04%
2024/04/11	45	188.68	51.3	189.89	193.00	-6.2	41,192	-0.02%
2024/04/10	118.4	182.15	124.5	183.26	183.00	-6.1	39,715	-0.02%	大買/大賣/
2024/04/09	30.2	186.07	31	184.26	185.00	-0.8	38,905	0.00%
2024/04/08	46	181.58	35	182.90	182.00	11	37,888	0.03%
2024/04/03	5	178.50	1	177.50	178.50	4	37,537	0.01%
2024/04/02	14	178.79	55	179.80	178.50	-41	37,896	-0.11%
2024/04/01	62	178.46	3	180.67	177.50	59	37,647	0.16%
2024/03/29	20.1	178.24	27	178.30	179.50	-6.9	37,363	-0.02%
2024/03/28	20.1	180.07	20	178.40	177.00	0.1	37,041	0.00%
2024/03/27	23.3	180.49	51	178.40	176.00	-27.7	36,624	-0.08%
2024/03/26	36.5	191.01	20.3	194.83	187.00	16.2	35,782	0.05%
2024/03/25	18	186.56	25.1	187.00	185.00	-7.1	34,312	-0.02%
2024/03/22	8	181.38	6.2	184.53	177.50	1.9	33,672	0.01%
2024/03/21	16	182.44	28	182.41	181.50	-12	33,132	-0.04%
2024/03/20	19.2	177.03	12	177.71	177.00	7.2	32,525	0.02%
2024/03/19	96.1	181.12	196	179.30	180.00	-99.9	32,176	-0.31%	大賣/
2024/03/18	56.3	176.62	52	176.30	178.50	4.2	31,332	0.01%
2024/03/15	38.2	169.59	42	171.50	169.50	-3.8	30,161	-0.01%
2024/03/14	31	173.15	13.9	172.83	173.00	17.1	29,428	0.06%
2024/03/13	114.1	176.48	103	172.94	173.50	11.1	28,573	0.04%	大買/大賣/
2024/03/12	29	169.98	41	165.95	170.00	-12	27,673	-0.04%
2024/03/11	22	164.55	53	162.37	164.50	-31	27,174	-0.11%
2024/03/08	14.2	164.05	11.2	165.21	161.50	3	27,954	0.01%
2024/03/07	6	170.50	6	170.42	171.00	0	27,655	0.00%
2024/03/06	8	172.94	29	172.79	174.00	-21	27,315	-0.08%
2024/03/05	160.3	172.23	43	172.65	169.00	117.3	26,916	0.44%	大買/鉅額交易
2024/03/04	10	168.25	6.9	168.80	167.00	3.1	26,085	0.01%
2024/03/01	78	170.81	57	175.24	171.00	21	25,637	0.08%
2024/02/29	8	164.50	59.4	163.51	171.00	-51.4	25,071	-0.21%
2024/02/27	38.3	155.51	41.2	154.88	155.50	-2.9	24,554	-0.01%
2024/02/26	27.1	153.56	40.5	153.75	153.00	-13.4	23,116	-0.06%
2024/02/23	26.2	140.18	25.6	142.18	143.00	0.6	21,278	0.00%
2024/02/22	7	133.64	5	133.20	133.50	2	20,025	0.01%
2024/02/21	11	132.91	27.3	132.12	132.50	-16.3	19,435	-0.08%
2024/02/20	44.7	128.02	46.2	127.37	128.00	-1.5	18,717	-0.01%
2024/02/19	88.2	130.96	86	130.52	129.50	2.2	18,222	0.01%
2024/02/16	31.1	128.39	3.1	128.26	129.00	28	17,327	0.16%
2024/02/15	8	120.50	7.1	119.73	120.50	0.9	16,675	0.01%
2024/02/05	3.1	123.63	2	124.24	122.50	1.1	16,458	0.01%
2024/02/02	6.2	128.34	12.2	126.54	124.50	-6	16,382	-0.04%
2024/02/01	9	121.39	2.4	124.30	126.00	6.6	15,842	0.04%
2024/01/31	3	119.17	2	118.51	119.50	1	15,471	0.01%
2024/01/30	4	120.00	0	0.00	118.50	4	15,427	0.03%
2024/01/26	0	119.00	0	0.00	119.00	0	15,358	0.00%
2024/01/25	2	118.50	2	118.75	118.00	0	15,376	0.00%
2024/01/23	1	120.50	1	121.50	120.50	0	15,353	0.00%
2024/01/22	0	0.00	0.1	118.00	118.50	-0.1	15,229	0.00%
2024/01/19	3.1	116.00	2.2	115.77	115.50	0.9	15,158	0.01%
2024/01/18	4.3	115.58	4	115.00	115.50	0.3	15,123	0.00%
2024/01/17	0.2	116.06	2.1	117.40	115.00	-1.9	15,100	-0.01%
2024/01/16	1.1	118.60	0	0.00	118.50	1.1	15,014	0.01%
2024/01/15	32.1	123.51	26.2	120.70	121.50	5.9	14,985	0.04%
2024/01/12	4.1	120.50	2	120.00	120.50	2.1	14,450	0.01%
2024/01/10	0	0.00	1	120.00	119.50	-1	14,256	-0.01%
2024/01/09	45	120.17	45.1	118.57	120.00	-0.1	14,231	0.00%
2024/01/08	2	119.75	2.1	118.51	118.00	0	14,041	0.00%
2024/01/05	1	118.00	0	0.00	119.50	1	13,983	0.01%
2024/01/04	69	118.38	66	117.41	118.50	3	13,953	0.02%
2024/01/03	0.2	118.01	1	119.50	120.00	-0.8	13,844	-0.01%
2024/01/02	6	118.33	8	117.00	119.00	-2	13,740	-0.01%
2023/12/29	35.2	116.25	35	115.06	116.50	0.2	13,628	0.00%
2023/12/28	4	119.38	4.4	119.97	119.00	-0.4	13,402	0.00%
2023/12/27	1.1	116.05	5	116.50	116.00	-3.9	13,064	-0.03%
2023/12/26	31.1	116.07	31	116.00	116.50	0.1	13,137	0.00%
2023/12/25	39	118.04	25	118.76	117.50	14	13,135	0.11%
2023/12/22	3.3	115.98	2	115.00	116.00	1.3	13,138	0.01%
2023/12/21	0.1	116.00	0	0.00	115.00	0.1	13,158	0.00%
2023/12/20	1.2	117.08	0	0.00	117.50	1.2	13,256	0.01%
2023/12/19	83.3	116.94	88	117.65	117.00	-4.7	13,432	-0.04%
2023/12/18	0.1	121.50	110	121.64	120.50	-109.9	13,267	-0.83%	大賣/鉅額交易
2023/12/15	70.2	122.22	87	123.56	122.00	-16.8	13,270	-0.13%
2023/12/14	6	125.00	48	125.24	125.00	-42	12,954	-0.32%
2023/12/13	67	124.29	108	125.30	124.50	-41	12,770	-0.32%	大賣/
2023/12/12	6	125.67	6	125.67	125.00	0	12,593	0.00%
2023/12/11	19	125.63	148.6	125.64	126.00	-129.6	12,486	-1.04%	大賣/鉅額交易
2023/12/08	8	126.63	3	126.00	126.00	5	12,323	0.04%
2023/12/07	19.2	128.19	14	130.43	126.50	5.2	12,095	0.04%
2023/12/06	94.1	127.63	107.1	127.50	126.50	-13	11,279	-0.12%	大賣/
2023/12/05	18	129.94	19.2	126.58	129.50	-1.2	10,637	-0.01%
2023/12/04	36.2	124.51	29.6	123.21	126.50	6.6	9,665	0.07%
2023/12/01	5	121.90	2.3	120.74	120.50	2.7	9,186	0.03%
2023/11/30	3.5	122.29	6	122.08	121.50	-2.5	8,955	-0.03%
2023/11/29	22	121.64	12	121.54	121.00	10	8,700	0.11%
2023/11/28	11	122.82	5.6	122.09	124.00	5.4	8,670	0.06%
2023/11/27	149.1	120.63	130.4	121.17	119.00	18.7	8,074	0.23%	大買/大賣/
2023/11/24	29.5	114.71	31	115.50	117.00	-1.5	7,031	-0.02%
2023/11/22	0.5	102.80	0	0.00	102.50	0.5	6,087	0.01%
2023/11/21	7.3	102.51	3	102.33	102.50	4.3	6,262	0.07%
2023/11/20	0.1	103.00	0	0.00	102.50	0.1	6,700	0.00%
2023/11/17	0.2	103.75	1	103.50	104.00	-0.8	6,811	-0.01%
2023/11/16	2.5	103.16	0	0.00	103.00	2.5	7,063	0.04%
2023/11/15	1.1	103.95	3	102.67	103.50	-2	7,245	-0.03%
2023/11/13	2.1	102.24	0	0.00	101.00	2.1	7,712	0.03%
2023/11/10	1	101.50	2	102.49	102.50	-1	7,809	-0.01%
2023/11/09	2	99.75	1	100.50	99.30	1	7,914	0.01%
2023/11/08	1.1	101.00	0	0.00	100.50	1.1	8,173	0.01%
2023/11/07	0	0.00	3	101.50	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	3.1	101.51	100.50	-3.1	8,595	-0.04%
2023/11/03	0	97.90	0	0.00	98.30	0	8,862	0.00%
2023/11/02	3	96.30	3	96.27	96.50	0	9,014	0.00%
2023/11/01	1.1	93.63	1	94.50	94.50	0.1	9,171	0.00%
2023/10/31	2.3	94.40	0	0.00	93.20	2.3	9,418	0.02%
2023/10/30	1.1	97.68	0	0.00	97.60	1.1	9,597	0.01%
2023/10/27	0.1	99.90	0	0.00	99.10	0.1	10,035	0.00%
2023/10/26	0	0.00	1	100.50	100.00	-1	10,689	-0.01%
2023/10/25	0	0.00	0.4	102.00	102.00	-0.4	10,942	0.00%
2023/10/24	1	99.70	0	0.00	100.00	1	11,195	0.01%
2023/10/23	1	100.00	10	100.20	99.90	-9	11,515	-0.08%
2023/10/20	3.5	95.15	2	95.70	96.20	1.5	12,125	0.01%
2023/10/19	5.1	98.44	0	0.00	98.10	5.1	12,985	0.04%
2023/10/18	2.1	99.98	0	0.00	99.00	2.1	15,240	0.01%
2023/10/17	3.1	101.98	1	104.50	100.00	2.1	15,255	0.01%
2023/10/13	4.1	102.77	0	0.00	102.50	4.1	15,899	0.03%
2023/10/11	0.1	105.50	2	105.00	105.00	-1.9	17,571	-0.01%
2023/10/06	1	106.50	0.1	107.03	106.50	0.9	17,839	0.01%
2023/10/05	0	0.00	3	108.00	108.00	-3	18,353	-0.02%
2023/10/04	1	106.50	5	106.70	106.00	-4	18,485	-0.02%
2023/10/03	4	109.25	2	109.00	107.50	2	18,637	0.01%
2023/10/02	1.3	108.82	1	107.50	109.00	0.3	18,658	0.00%
2023/09/28	0	0.00	2	106.75	107.50	-2	18,760	-0.01%
2023/09/27	9.2	105.72	12	106.25	106.00	-2.8	18,958	-0.01%
2023/09/26	1	106.00	0	0.00	106.50	1	19,279	0.01%
2023/09/25	0.1	106.00	13.2	105.05	106.50	-13.1	19,535	-0.07%
2023/09/22	7	102.43	11	103.14	102.00	-4	19,807	-0.02%
2023/09/21	1.4	98.96	1	98.50	98.70	0.4	19,786	0.00%
2023/09/20	3.1	98.99	3	99.80	100.50	0.1	20,212	0.00%
2023/09/18	1.1	102.02	0	0.00	101.50	1.1	21,570	0.01%
2023/09/15	6.5	102.92	0	0.00	103.50	6.5	21,917	0.03%
2023/09/14	1	103.50	1	104.00	104.00	0	22,855	0.00%
2023/09/13	1.1	102.96	0	0.00	103.00	1.1	24,493	0.00%
2023/09/12	2	104.00	0	0.00	104.00	2	25,234	0.01%
2023/09/11	1.2	104.97	401	106.93	103.50	-399.8	25,422	-1.57%	大賣/鉅額交易
2023/09/08	3.1	107.00	0	0.00	107.00	3.1	25,417	0.01%
2023/09/07	5.3	108.65	2	108.75	108.50	3.3	25,460	0.01%
2023/09/06	1	111.00	1	111.00	110.50	0	25,598	0.00%
2023/09/05	3	110.50	4	110.50	110.50	-1	25,749	0.00%
2023/09/04	2.1	110.53	0	0.00	110.50	2.1	26,296	0.01%
2023/09/01	12.2	112.26	6	115.00	111.50	6.2	26,383	0.02%
2023/08/31	2	113.00	1	113.50	113.50	1	26,307	0.00%
2023/08/30	0	113.50	0	0.00	112.50	0	26,707	0.00%
2023/08/29	3	112.67	3	113.50	113.50	0	27,595	0.00%
2023/08/28	1.4	112.86	1	112.00	112.00	0.4	27,759	0.00%
2023/08/25	4	114.50	101	113.01	113.50	-97	28,023	-0.35%	大賣/
2023/08/24	12	115.21	18	114.67	115.00	-6	28,049	-0.02%
2023/08/23	3.1	109.68	3	110.50	110.00	0.1	27,866	0.00%
2023/08/22	137.3	110.32	80	111.43	110.00	57.3	28,028	0.20%	大買/
2023/08/21	4	113.50	5	114.50	113.50	-1	28,267	0.00%
2023/08/18	7	113.86	34	113.76	113.00	-27	28,524	-0.09%
2023/08/17	7	110.21	8	109.31	110.00	-1	29,040	0.00%
2023/08/16	2	110.50	1	108.50	110.50	1	30,136	0.00%
2023/08/15	5	111.80	27	111.20	111.50	-22	30,547	-0.07%
2023/08/14	53.2	109.21	25	110.98	108.50	28.2	30,904	0.09%
2023/08/11	5	114.80	7	115.57	114.50	-2	30,741	-0.01%
2023/08/10	29.3	114.47	21	116.14	114.00	8.3	30,744	0.03%
2023/08/09	10	117.35	28	116.98	116.00	-18	30,557	-0.06%
2023/08/08	3.2	114.53	3	115.67	115.00	0.2	30,456	0.00%
2023/08/07	3	114.50	5	115.10	116.50	-2	30,508	-0.01%
2023/08/04	39	115.41	48	113.29	116.00	-9	30,557	-0.03%
2023/08/02	5.2	112.71	5	112.20	110.50	0.2	30,912	0.00%
2023/08/01	12.1	113.46	10	114.40	114.00	2.1	31,242	0.01%
2023/07/31	20.2	117.40	14	117.07	117.00	6.2	31,031	0.02%
2023/07/28	3.6	111.48	8	112.19	112.50	-4.4	30,730	-0.01%
2023/07/27	6	110.58	4	111.38	110.50	2	30,849	0.01%
2023/07/26	11.3	110.15	8	108.94	108.00	3.3	31,164	0.01%
2023/07/25	111.3	111.86	95	108.26	111.50	16.3	30,943	0.05%	大買/
2023/07/24	31.3	108.21	15.1	106.87	106.00	16.2	30,413	0.05%
2023/07/21	133.8	110.40	106	111.42	112.50	27.8	29,560	0.09%	大買/大賣/
2023/07/20	6.1	110.50	0.2	110.50	110.50	5.9	27,579	0.02%
2023/07/19	4	122.50	1.2	122.50	122.50	2.9	27,680	0.01%
2023/07/18	24.8	138.60	11	137.68	136.00	13.8	27,923	0.05%
2023/07/17	68.3	143.24	22.5	143.79	141.00	45.8	27,568	0.17%
2023/07/14	8.1	136.31	19	136.68	137.50	-11	26,769	-0.04%
2023/07/13	8.1	133.87	6	135.17	134.00	2.1	26,358	0.01%
2023/07/12	15	136.20	14.1	135.59	135.00	0.9	26,624	0.00%
2023/07/11	1	132.00	1	133.00	132.50	0	26,629	0.00%
2023/07/10	3	132.00	2	131.75	131.50	1	27,644	0.00%
2023/07/07	2.1	129.75	0	0.00	129.50	2.1	29,020	0.01%
2023/07/06	3	131.50	4	130.63	131.00	-1	30,136	0.00%
2023/07/05	9.3	131.82	37	133.50	130.50	-27.7	30,694	-0.09%
2023/07/04	7.1	136.13	11	135.32	134.50	-3.9	30,911	-0.01%
2023/07/03	16	138.06	20	138.10	138.00	-4	30,585	-0.01%
2023/06/30	7	133.93	7	134.21	137.00	0	30,420	0.00%
2023/06/29	8	131.63	11	130.64	132.00	-3	30,058	-0.01%
2023/06/28	34.3	131.08	46.1	130.94	129.00	-11.8	29,950	-0.04%
2023/06/27	65.2	136.34	57	137.61	132.00	8.2	29,588	0.03%
2023/06/26	40	133.04	41	134.15	133.50	-1	28,728	0.00%
2023/06/21	19.3	130.29	5	131.40	132.50	14.3	28,415	0.05%
2023/06/20	45	133.87	41.3	133.01	132.00	3.7	28,198	0.01%
2023/06/19	37.5	130.85	15	130.90	128.50	22.5	27,496	0.08%
2023/06/16	10	122.75	28.3	123.39	128.00	-18.3	26,242	-0.07%
2023/06/15	29	115.74	29	115.60	116.50	0	25,876	0.00%
2023/06/14	8	112.63	5	114.10	112.50	3	25,834	0.01%
2023/06/13	1	113.00	4	112.63	113.00	-3	26,087	-0.01%
2023/06/12	17.2	112.27	68	112.25	112.00	-50.8	26,193	-0.19%
2023/06/09	2.1	114.03	12	115.00	114.50	-9.9	26,243	-0.04%
2023/06/08	47	116.26	12.2	119.11	115.50	34.8	26,403	0.13%
2023/06/07	2	115.00	5	114.80	115.50	-3	26,307	-0.01%
2023/06/06	11	113.64	14	114.11	113.50	-3	26,795	-0.01%
2023/06/05	18	116.80	23	116.93	115.00	-5	27,143	-0.02%
2023/06/02	44	117.67	83	118.12	117.00	-39	27,268	-0.14%
2023/06/01	52	114.03	3	114.50	113.50	49	26,580	0.18%
2023/05/31	7.1	114.90	37	114.01	114.50	-29.9	26,685	-0.11%
2023/05/30	10	112.20	3	112.50	112.00	7	26,711	0.03%
2023/05/29	2	114.25	10	113.85	113.50	-8	26,795	-0.03%
2023/05/26	13.2	111.92	3.1	111.70	112.00	10.1	26,934	0.04%
2023/05/25	15.3	114.19	17.1	114.56	112.50	-1.8	27,119	-0.01%
2023/05/24	27.1	111.98	7	112.21	112.50	20.1	27,238	0.07%
2023/05/23	40.1	115.67	19	115.97	114.00	21.1	27,844	0.08%
2023/05/22	11	116.09	25.7	115.64	117.00	-14.7	27,613	-0.05%
2023/05/19	9	110.00	6	109.67	109.00	3	27,075	0.01%
2023/05/18	10	108.45	26	107.98	108.00	-16	27,176	-0.06%
2023/05/17	5	105.40	0.1	105.50	105.00	4.9	28,152	0.02%
2023/05/15	0	0.00	3	104.83	104.50	-3	28,463	-0.01%
2023/05/12	8	102.81	1	101.50	104.50	7	28,779	0.02%
2023/05/11	8	102.81	1	101.50	101.00	7	29,244	0.02%
2023/05/10	9	103.56	8	105.69	106.00	1	29,307	0.00%
2023/05/09	29	105.45	4	104.00	103.50	25	29,207	0.09%
2023/05/08	15	110.23	23	111.15	110.50	-8	28,694	-0.03%
2023/05/05	7	106.71	13	107.15	108.00	-6	28,409	-0.02%
2023/05/04	26.1	107.52	23.1	107.16	109.50	3	28,632	0.01%
2023/05/03	28	105.45	31.2	106.44	105.50	-3.2	28,745	-0.01%
2023/05/02	5	106.10	9	106.67	108.00	-4	29,213	-0.01%
2023/04/28	10	101.55	4	102.00	101.50	6	29,050	0.02%
2023/04/27	36.2	101.46	59	101.03	101.00	-22.8	29,303	-0.08%
2023/04/26	27	101.63	27	102.26	103.00	0	29,210	0.00%
2023/04/25	63	103.33	50	103.85	102.50	13	29,185	0.04%
2023/04/24	22	103.27	22	103.64	105.00	0	29,020	0.00%
2023/04/21	17	102.68	17	104.88	102.50	0	29,141	0.00%
2023/04/20	6	108.17	4	107.63	105.50	2	29,050	0.01%
2023/04/19	17	108.21	13	109.81	108.00	4	29,152	0.01%
2023/04/18	25	108.58	20	110.25	109.00	5	29,337	0.02%
2023/04/17	27	107.35	31	108.60	109.00	-4	29,711	-0.01%
2023/04/14	56	106.72	62	107.49	105.50	-6	30,650	-0.02%
2023/04/13	128	110.04	79	110.87	108.00	49	31,030	0.16%	大買/
2023/04/12	120	113.80	103.3	112.87	115.00	16.8	29,982	0.06%	大買/大賣/
2023/04/11	44	107.36	46	107.33	108.00	-2	28,569	-0.01%
2023/04/10	17	100.15	63	99.75	101.50	-46	27,451	-0.17%
2023/04/07	10	97.87	20	97.49	96.80	-10	27,042	-0.04%
2023/04/06	0	0.00	1	95.70	95.70	-1	26,696	0.00%
2023/03/31	4	94.53	0	0.00	94.60	4	26,774	0.02%
2023/03/30	1	95.00	6	95.72	96.00	-5	26,767	-0.02%
2023/03/29	3.4	95.27	8	95.46	94.70	-4.6	26,888	-0.02%
2023/03/28	7.1	94.87	5	94.76	94.80	2.1	27,207	0.01%
2023/03/27	8	94.81	10	94.95	94.50	-2	27,414	-0.01%
2023/03/24	4	95.98	3	96.13	95.90	1	27,702	0.00%
2023/03/23	8.4	96.90	2	96.20	95.90	6.4	28,349	0.02%
2023/03/22	12	98.44	30	99.13	97.00	-18	28,665	-0.06%
2023/03/21	15	99.91	18	99.37	98.50	-3	28,670	-0.01%
2023/03/20	10	97.87	13	97.84	98.80	-3	28,472	-0.01%
2023/03/17	57	93.48	55	94.38	94.90	2	28,219	0.01%
2023/03/16	13.5	92.95	21	93.73	93.20	-7.5	28,177	-0.03%
2023/03/15	13	95.29	5	95.66	95.00	8	28,284	0.03%
2023/03/14	9	95.63	9	95.42	94.70	0	29,368	0.00%
2023/03/13	11	94.50	2	94.50	95.50	9	29,706	0.03%
2023/03/10	22	97.67	10	97.22	96.90	12	30,663	0.04%
2023/03/09	34	98.55	26.3	100.71	100.50	7.7	30,515	0.03%
2023/03/08	43	100.22	37	99.93	100.50	6	30,102	0.02%
2023/03/07	40	98.08	25.3	99.00	98.50	14.8	29,772	0.05%
2023/03/06	30	96.11	33	96.75	97.00	-3	29,510	-0.01%
2023/03/03	29	97.45	10	94.50	94.60	19	29,941	0.06%
2023/03/02	13	96.59	12	96.90	96.10	1	29,813	0.00%
2023/03/01	10	96.50	10.2	95.69	96.50	-0.2	29,532	0.00%
2023/02/24	11	95.49	12	96.87	94.90	-1	29,498	0.00%
2023/02/23	6	96.28	8	96.09	95.70	-2	29,418	-0.01%
2023/02/22	116	94.43	100	95.23	94.20	16	29,235	0.05%	大買/
2023/02/21	46	95.54	60	94.75	96.40	-14	29,050	-0.05%
2023/02/20	4	91.18	4	91.15	92.10	0	28,150	0.00%
2023/02/17	34	89.31	12	89.67	90.70	22	27,666	0.08%
2023/02/16	23	88.10	17	87.37	87.80	6	27,018	0.02%
2023/02/15	70.3	87.92	45.8	88.97	86.50	24.6	26,505	0.09%
2023/02/14	5	84.04	7	83.94	84.10	-2	25,066	-0.01%
2023/02/13	6	82.68	6	81.39	83.00	0	24,737	0.00%
2023/02/10	15.1	83.31	14.2	82.73	81.90	0.9	24,572	0.00%
2023/02/09	24	82.15	28.2	82.06	82.00	-4.2	24,140	-0.02%
2023/02/08	5.1	79.74	2	80.10	79.20	3.1	23,532	0.01%
2023/02/07	3	78.80	4	78.95	79.20	-1	23,300	0.00%
2023/02/06	1.8	78.12	7	78.40	78.40	-5.2	23,265	-0.02%
2023/02/03	9.1	78.27	8.2	78.74	78.10	0.9	23,280	0.00%
2023/02/02	27.1	81.47	24	80.73	79.80	3.1	23,012	0.01%
2023/02/01	11	80.21	11	80.42	80.20	0	22,598	0.00%
2023/01/31	11	79.53	15.2	78.86	81.00	-4.2	22,175	-0.02%
2023/01/30	13	74.66	11	75.84	75.50	2	21,424	0.01%
2023/01/16	0	0.00	1	71.40	71.60	-1	20,731	0.00%
2023/01/13	1	71.60	0	0.00	70.60	1	20,671	0.00%
2023/01/12	2	71.75	2	71.30	71.20	0	20,626	0.00%
2023/01/11	8	73.24	7	72.40	72.00	1	20,520	0.00%
2023/01/10	7	72.49	8	72.65	72.40	-1	20,260	0.00%
2023/01/09	15	72.68	15	72.60	73.20	0	20,082	0.00%
2023/01/06	5	72.22	4	71.53	72.70	1	19,803	0.01%
2023/01/05	11	72.46	14	72.19	71.90	-3	19,569	-0.02%
2023/01/04	69.2	74.65	50	75.18	74.00	19.2	18,947	0.10%
2023/01/03	9	70.92	31.2	72.48	72.10	-22.2	17,477	-0.13%
2022/12/30	0	67.50	0	0.00	67.20	0	16,587	0.00%
2022/12/29	6	66.80	5	67.30	67.00	1	16,476	0.01%
2022/12/28	1	67.80	12	67.66	67.00	-11	16,418	-0.07%
2022/12/27	17	67.58	2	67.25	67.40	15	16,377	0.09%
2022/12/26	7	66.64	28	66.76	66.50	-21	16,059	-0.13%
2022/12/23	11	65.41	11	66.40	66.00	0	16,020	0.00%
2022/12/22	5	65.30	7	66.17	65.90	-2	15,969	-0.01%
2022/12/21	1	65.90	7	65.70	65.50	-6	15,986	-0.04%
2022/12/20	9	64.61	8	65.35	64.00	1	15,893	0.01%
2022/12/19	16	66.60	2	66.40	66.00	14	15,688	0.09%
2022/12/16	9	67.99	13	68.17	68.30	-4	15,539	-0.03%
2022/12/15	21.1	66.89	24	67.80	68.50	-2.9	15,149	-0.02%
2022/12/14	7	65.66	42	65.40	66.50	-35	14,477	-0.24%
2022/12/13	52	64.96	42	65.52	63.60	10	14,285	0.07%
2022/12/12	0	64.60	4	65.15	64.00	-4	14,425	-0.03%
2022/12/09	26	63.90	2	64.00	63.70	24	14,465	0.17%
2022/12/08	161	63.41	158	63.25	63.10	3	14,355	0.02%	大買/大賣/
2022/12/07	19	63.83	24	63.98	62.80	-5	14,172	-0.04%
2022/12/06	63	65.65	56.1	66.18	64.50	6.9	13,764	0.05%
2022/12/05	31	65.35	16	65.46	64.80	15	12,633	0.12%
2022/12/02	20	62.81	75.2	62.59	65.20	-55.2	12,341	-0.45%
2022/12/01	11	59.75	8	59.94	59.30	3	11,167	0.03%
2022/11/30	3.1	58.40	13	58.70	58.90	-10	11,006	-0.09%
2022/11/29	4	58.05	4	58.40	57.90	0	10,836	0.00%
2022/11/28	3.1	58.00	3.1	57.96	58.50	0	10,752	0.00%
2022/11/25	57.1	57.86	30.3	58.14	57.20	26.8	10,536	0.25%
2022/11/24	0	56.00	5	55.86	55.80	-5	10,090	-0.05%
2022/11/23	2	55.10	19	55.11	54.60	-17	10,199	-0.17%
2022/11/22	26.3	55.98	13	54.80	55.10	13.3	10,247	0.13%
2022/11/21	12	55.60	6	55.53	55.70	6	10,152	0.06%
2022/11/18	11	55.16	2	55.05	54.20	9	10,005	0.09%
2022/11/17	4	54.68	13	53.39	55.40	-9	9,856	-0.09%
2022/11/16	8	52.15	0	0.00	52.20	8	9,646	0.08%
2022/11/15	6	52.70	4	53.10	53.20	2	9,931	0.02%
2022/11/11	9	51.73	9	51.90	51.70	0	10,244	0.00%
2022/11/10	2	52.25	0	0.00	51.80	2	10,364	0.02%
2022/11/09	24	53.29	9.3	53.08	53.10	14.7	10,932	0.13%
2022/11/08	2	53.00	0	0.00	52.90	2	11,144	0.02%
2022/11/07	0	0.00	2	53.00	53.50	-2	11,328	-0.02%
2022/11/04	1	53.00	0	0.00	53.00	1	11,785	0.01%
2022/11/03	9	52.68	8	51.95	52.80	1	12,344	0.01%
2022/11/02	3	52.40	3	52.10	52.20	0	12,540	0.00%
2022/11/01	1	51.60	3	51.27	52.40	-2	12,539	-0.02%
2022/10/31	7.1	49.44	4	49.63	49.40	3.1	12,488	0.02%
2022/10/28	10.4	49.29	10.1	50.10	49.05	0.3	12,647	0.00%
2022/10/27	0	0.00	21	50.41	50.70	-21	12,840	-0.16%
2022/10/26	1	50.40	3	50.60	50.00	-2	13,071	-0.02%
2022/10/25	1.1	51.03	0	0.00	51.10	1.1	13,337	0.01%
2022/10/24	7	52.74	1	53.30	52.00	6	14,101	0.04%
2022/10/21	1	52.79	0	0.00	52.10	1	14,806	0.01%
2022/10/20	0.1	52.60	0	0.00	52.80	0.1	14,905	0.00%
2022/10/19	8	55.25	0	0.00	54.20	8	14,966	0.05%
2022/10/17	0.1	53.70	0	0.00	54.50	0.1	15,381	0.00%
2022/10/14	0.1	56.00	1	56.10	55.40	-0.9	15,541	-0.01%
2022/10/13	0	53.60	0	0.00	53.20	0	15,544	0.00%
2022/10/12	1	56.20	0	0.00	56.10	1	15,480	0.01%
2022/10/11	0	0.00	11	56.62	56.40	-11	15,523	-0.07%
2022/10/07	20	57.89	1	57.60	57.10	19	15,900	0.12%
2022/10/05	1	57.90	2	58.05	57.00	-1	16,339	-0.01%
2022/10/04	0	56.70	0	0.00	57.20	0	16,400	0.00%
2022/10/03	0	56.70	0	0.00	56.20	0	16,561	0.00%
2022/09/30	0	56.36	0	0.00	56.90	0	16,874	0.00%
2022/09/29	1	57.99	2	57.40	57.00	-1	17,211	-0.01%
2022/09/28	0	57.80	0	0.00	57.60	0	17,426	0.00%
2022/09/27	20	61.09	2	61.00	60.90	18	17,803	0.10%
2022/09/26	0	0.00	4	61.20	60.60	-4	18,300	-0.02%
2022/09/23	9	64.92	4.1	64.08	63.80	4.9	19,012	0.03%
2022/09/22	3	66.27	0	0.00	66.60	3	19,281	0.02%
2022/09/20	2	64.90	5	65.36	66.30	-3	20,980	-0.01%
2022/09/19	2	65.40	29	65.72	64.20	-27	21,765	-0.12%
2022/09/16	39	66.40	13	64.95	64.50	26	21,976	0.12%
2022/09/15	1	66.40	1	66.30	66.00	0	21,874	0.00%
2022/09/13	2	66.85	4	66.50	66.10	-2	21,968	-0.01%
2022/09/12	2	67.45	9	66.04	66.00	-7	21,911	-0.03%
2022/09/08	2	65.35	14.4	66.46	66.90	-12.4	21,750	-0.06%
2022/09/07	1	63.60	1	64.00	63.80	0	21,449	0.00%
2022/09/06	1	63.90	0	0.00	63.50	1	21,508	0.00%
2022/09/05	0	0.00	9	65.30	65.20	-9	21,382	-0.04%
2022/09/02	3	64.64	4	64.65	64.80	-1	21,343	0.00%
2022/09/01	0	0.00	9	65.90	65.80	-9	21,248	-0.04%
2022/08/31	17	66.59	7	67.09	66.20	10	21,323	0.05%
2022/08/30	17	66.23	14	66.21	66.30	3	21,126	0.01%
2022/08/29	10	64.44	22	64.38	64.40	-12	20,859	-0.06%
2022/08/26	2	64.10	2	64.70	64.20	0	20,704	0.00%
2022/08/25	2	66.00	3	65.33	65.00	-1	20,571	0.00%
2022/08/24	8	65.53	4	65.65	65.40	4	20,454	0.02%
2022/08/23	1	65.80	0	0.00	65.80	1	20,401	0.00%
2022/08/22	11	65.05	33	65.33	65.00	-22	20,372	-0.11%
2022/08/19	25	64.37	24	63.96	63.70	1	19,978	0.01%
2022/08/18	13	63.15	10	64.00	64.00	3	19,698	0.02%
2022/08/17	0.1	61.80	0	0.00	62.00	0.1	19,495	0.00%
2022/08/16	31	64.55	36	65.07	62.10	-5	19,317	-0.03%
2022/08/15	36.1	64.23	37	64.39	64.70	-0.9	18,711	0.00%
2022/08/12	13	62.68	23	63.13	63.10	-10	18,500	-0.05%
2022/08/11	20	62.19	25	62.64	62.90	-5	18,272	-0.03%
2022/08/10	27	60.77	58	61.02	61.50	-31	17,823	-0.17%
2022/08/09	1	58.50	3	59.20	58.40	-2	17,220	-0.01%
2022/08/05	19	58.05	20	57.69	57.70	-1	17,148	-0.01%
2022/08/04	5	57.00	6	56.93	57.30	-1	17,228	-0.01%
2022/08/03	10	58.70	14	57.67	57.70	-4	17,106	-0.02%
2022/08/02	13	59.09	5	59.00	58.90	8	16,927	0.05%
2022/08/01	33	58.72	5	59.14	59.10	28	16,851	0.17%
2022/07/29	33	57.50	32	57.82	58.20	1	16,566	0.01%
2022/07/28	4	55.60	45	56.99	56.70	-41	15,807	-0.26%
2022/07/27	2	54.00	0	0.00	54.40	2	15,127	0.01%
2022/07/26	40	53.40	5	53.22	53.40	35	15,289	0.23%
2022/07/25	12	53.48	0	0.00	52.90	12	15,443	0.08%
2022/07/21	0	0.00	1	53.00	53.90	-1	15,833	-0.01%
2022/07/19	6	55.13	8	54.98	54.60	-2	16,269	-0.01%
2022/07/18	5	54.40	5	55.00	54.60	0	16,315	0.00%
2022/07/15	5	54.40	4	54.30	54.00	1	16,492	0.01%
2022/07/14	0	0.00	3	55.80	56.40	-3	16,753	-0.02%
2022/07/13	3	55.70	3	54.80	54.80	0	17,209	0.00%
2022/07/12	1	54.60	0	0.00	54.10	1	17,341	0.01%
2022/07/11	4	54.70	4	54.78	55.00	0	18,146	0.00%
2022/07/08	8	55.26	1	55.10	54.20	7	18,223	0.04%
2022/07/07	9	55.06	8	55.25	55.50	1	17,929	0.01%
2022/07/06	23	54.71	26	54.62	54.10	-3	17,590	-0.02%
2022/07/05	15	55.70	22	54.94	54.70	-7	17,415	-0.04%
2022/07/04	24	55.23	22	54.52	55.60	2	16,970	0.01%
2022/07/01	27	56.05	22	55.93	55.50	5	16,541	0.03%
2022/06/30	19	54.95	67	55.24	55.10	-48	15,706	-0.31%
2022/06/29	6	54.58	7	55.30	54.40	-1	15,419	-0.01%
2022/06/28	119	55.60	147	56.52	55.00	-28	15,986	-0.18%	大買/大賣/
2022/06/27	34	53.93	58	54.78	54.90	-24	14,665	-0.16%
2022/06/24	7	51.60	32	52.52	53.80	-25	13,696	-0.18%
2022/06/23	5	49.07	0	0.00	48.95	5	13,228	0.04%
2022/06/22	4	49.15	2	49.18	49.05	2	13,237	0.02%
2022/06/21	11	48.42	0	0.00	48.55	11	13,481	0.08%
2022/06/20	102	47.61	0	0.00	46.90	102	13,750	0.74%	大買/鉅額交易
2022/06/17	1	48.00	2.1	47.48	47.95	-1.1	14,125	-0.01%
2022/06/16	0	0.00	4	48.65	47.65	-4	14,939	-0.03%
2022/06/15	12	48.49	14	48.49	48.05	-2	15,203	-0.01%
2022/06/14	1	48.95	6	48.90	49.30	-5	15,377	-0.03%
2022/06/13	10	50.10	0	0.00	49.95	10	16,195	0.06%
2022/06/10	1	51.30	2	51.15	51.30	-1	16,713	-0.01%
2022/06/08	1	49.85	3	50.00	49.80	-2	17,165	-0.01%
2022/06/07	3	50.10	14	50.30	50.10	-11	17,206	-0.06%
2022/06/06	0	0.00	1	50.10	50.00	-1	17,158	-0.01%
2022/06/02	1	50.20	2	50.30	50.20	-1	17,196	-0.01%
2022/06/01	8	50.73	0	0.00	50.80	8	17,172	0.05%
2022/05/31	40	51.59	49	51.05	51.50	-9	17,112	-0.05%
2022/05/30	39	51.54	1	50.60	51.90	38	17,036	0.22%
2022/05/27	17	49.51	0	0.00	49.80	17	16,810	0.10%
2022/05/26	2	49.95	0	0.00	49.40	2	16,750	0.01%
2022/05/23	8	50.10	8	49.95	50.10	0	16,545	0.00%
2022/05/20	9	49.12	8	49.55	48.95	1	16,469	0.01%
2022/05/18	1	49.45	1	49.45	49.45	0	16,350	0.00%
2022/05/17	1	49.35	0	0.00	49.75	1	16,270	0.01%
2022/05/16	20	49.45	21	48.98	49.45	-1	16,202	-0.01%
2022/05/13	1	48.55	1	49.00	48.75	0	16,067	0.00%
2022/05/12	0	0.00	1	46.65	46.35	-1	15,880	-0.01%
2022/05/09	2	49.85	10	50.32	50.00	-8	15,465	-0.05%
2022/05/06	4	52.48	4	52.03	51.80	0	15,251	0.00%
2022/05/05	5	53.20	1	52.90	52.40	4	15,171	0.03%
2022/05/04	7	52.51	6	52.30	52.60	1	15,094	0.01%
2022/05/03	2.2	52.36	4	52.98	52.50	-1.8	14,998	-0.01%
2022/04/29	12	55.48	27	54.47	54.40	-15	14,716	-0.10%
2022/04/28	9.2	57.66	8.5	56.46	55.60	0.7	14,435	0.00%
2022/04/27	18	57.04	16	57.21	57.00	2	13,926	0.01%
2022/04/26	21	56.59	24	56.47	56.40	-3	13,487	-0.02%
2022/04/25	4	54.30	4	53.90	54.10	0	12,923	0.00%
2022/04/22	2	56.55	3.1	56.65	56.50	-1.1	12,677	-0.01%
2022/04/21	20.1	56.47	14.1	56.08	56.30	6	12,534	0.05%
2022/04/20	19.1	57.74	19	57.51	57.60	0.1	12,214	0.00%
2022/04/19	5	56.36	41	57.20	57.30	-36	11,523	-0.31%
2022/04/18	9	55.82	9	55.40	55.30	0	10,878	0.00%
2022/04/15	10.5	56.01	95	55.98	55.60	-84.5	10,439	-0.81%
2022/04/14	11	53.53	9.4	54.43	55.50	1.6	9,471	0.02%
2022/04/13	3	52.80	10	52.81	52.90	-7	9,118	-0.08%
2022/04/12	12	52.70	3	53.00	52.80	9	9,096	0.10%
2022/04/11	6.1	53.14	13	54.07	53.60	-6.9	8,999	-0.08%
2022/04/08	1	52.40	5	52.80	52.90	-4	8,831	-0.05%
2022/04/07	13	53.05	18	52.36	51.60	-5	8,700	-0.06%
2022/04/06	7	53.91	7	53.30	53.90	0	8,537	0.00%
2022/04/01	2	53.55	0	0.00	54.00	2	8,419	0.02%
2022/03/31	61	56.37	28	55.59	54.70	33	8,231	0.40%
2022/03/30	2	53.80	0	0.00	54.30	2	7,199	0.03%
2022/03/29	1	53.80	1	54.50	54.00	0	7,173	0.00%
2022/03/28	1	53.50	9	54.28	54.70	-8	7,042	-0.11%
2022/03/25	6	53.60	10	53.53	53.80	-4	6,846	-0.06%
2022/03/24	5	55.24	5	54.26	53.70	0	6,702	0.00%
2022/03/23	8	54.74	3	53.90	54.70	5	6,272	0.08%
2022/03/22	1	53.40	7	54.80	54.90	-6	5,971	-0.10%
2022/03/21	19	53.87	30.5	53.60	54.10	-11.4	5,535	-0.21%
2022/03/18	4	50.45	1	51.80	50.80	3	4,688	0.06%
2022/03/17	12	51.06	5	51.28	51.10	7	4,392	0.16%
2022/03/16	26	51.33	32	51.65	51.90	-6	4,011	-0.15%
2022/03/15	17	50.09	13	49.88	49.10	4	3,156	0.13%
2022/03/14	2	48.05	30	47.71	50.10	-28	2,651	-1.06%
2022/03/11	1	45.45	2	46.00	45.55	-1	2,123	-0.05%
2022/03/10	3	43.48	7.9	43.86	44.45	-4.9	1,991	-0.24%
2022/03/09	0	0.00	2	42.28	42.25	-2	1,908	-0.10%
2022/03/08	3	41.62	0	0.00	41.50	3	1,950	0.15%
2022/03/07	0	0.00	3	43.20	42.75	-3	1,903	-0.16%
2022/03/04	0	0.00	4	43.75	43.75	-4	1,915	-0.21%
2022/03/03	1	43.25	34	43.35	43.30	-33	1,922	-1.72%
2022/03/01	0	0.00	2	42.50	42.55	-2	1,975	-0.10%
2022/02/24	6.5	41.47	0	0.00	41.20	6.5	2,028	0.32%
2022/02/23	2	42.00	0	0.00	42.40	2	2,053	0.10%
2022/02/22	3	42.57	0	0.00	42.70	3	2,081	0.14%
2022/02/21	0	0.00	1	43.10	43.40	-1	2,121	-0.05%
2022/02/17	0	0.00	4	43.44	43.20	-4	2,319	-0.17%
2022/02/16	0	0.00	46	42.95	43.00	-46	2,365	-1.94%
2022/02/15	0.1	42.85	0	0.00	42.65	0.1	2,422	0.00%
2022/02/14	2	42.80	0	0.00	42.70	2	2,505	0.08%
2022/02/10	0.3	43.65	0	0.00	43.65	0.3	2,606	0.01%
2022/02/09	0	0.00	22	43.93	44.00	-22	2,656	-0.83%
2022/02/08	0	0.00	5	43.39	43.70	-5	2,668	-0.19%
2022/02/07	0	0.00	3	42.78	42.90	-3	2,678	-0.11%
2022/01/26	2	41.23	1	41.45	42.00	1	2,682	0.04%
2022/01/25	4	41.69	0	0.00	41.25	4	2,745	0.15%
2022/01/24	2	41.50	0	0.00	41.85	2	2,822	0.07%
2022/01/21	7	42.54	0	0.00	42.30	7	2,841	0.25%
2022/01/19	0	0.00	1	43.25	43.35	-1	2,983	-0.03%
2022/01/18	0	0.00	0.1	43.45	43.30	-0.1	3,167	0.00%
2022/01/17	1	43.50	0	0.00	43.45	1	3,308	0.03%
2022/01/14	2	43.50	0	0.00	43.50	2	3,482	0.06%
2022/01/13	3	44.13	0	0.00	44.25	3	4,141	0.07%
2022/01/12	1	44.60	0	0.00	44.35	1	4,166	0.02%
2022/01/11	0	0.00	37	44.91	44.50	-37	4,173	-0.89%
2022/01/10	1	44.80	0	0.00	44.70	1	4,154	0.02%
2022/01/07	2	44.85	0	0.00	44.70	2	4,168	0.05%
2022/01/05	0	0.00	1	45.90	45.35	-1	4,189	-0.02%
2022/01/04	2	44.83	2	45.05	45.10	0	4,176	0.00%
2022/01/03	1	44.95	5	44.75	44.85	-4	4,206	-0.10%
2021/12/30	1	45.30	0	0.00	45.25	1	4,244	0.02%
2021/12/29	1	45.35	1	45.45	45.35	0	4,370	0.00%
2021/12/28	9	44.80	9	45.01	44.80	0	4,372	0.00%
2021/12/27	9	44.93	9	44.80	44.95	0	4,438	0.00%
2021/12/24	11	44.90	9	44.89	44.90	2	4,811	0.04%
2021/12/23	11.4	44.70	15	44.89	44.80	-3.6	5,005	-0.07%
2021/12/22	7	43.80	7	43.82	43.80	0	5,264	0.00%
2021/12/21	9	43.65	9	43.27	43.65	0	5,292	0.00%
2021/12/20	6	43.45	10	43.83	43.30	-4	5,282	-0.08%
2021/12/17	11	43.06	11	43.33	43.05	0	5,268	0.00%
2021/12/14	2	43.35	2	43.90	43.25	0	5,238	0.00%
2021/12/13	0	0.00	20	43.24	43.30	-20	5,242	-0.38%
2021/12/09	1	44.00	0	0.00	43.75	1	5,229	0.02%
2021/12/08	3	44.53	0	0.00	44.30	3	5,196	0.06%
2021/12/02	27	45.59	4	46.08	44.80	23	5,147	0.45%
2021/11/30	0	0.00	2	45.50	44.85	-2	5,205	-0.04%
2021/11/29	2	43.90	0	0.00	44.50	2	5,193	0.04%
2021/11/26	1	44.75	0	0.00	44.70	1	5,164	0.02%
2021/11/16	8	44.10	10	44.94	45.65	-2	4,981	-0.04%
2021/11/15	0.1	43.95	5	43.50	43.95	-5	4,853	-0.10%
2021/11/11	0	0.00	3	43.43	43.25	-3	4,783	-0.06%
2021/11/10	1	42.30	0	0.00	42.60	1	4,747	0.02%
2021/11/09	0	0.00	4.1	42.75	42.55	-4.1	4,734	-0.09%
2021/11/03	12	41.16	0	0.00	41.15	12	4,743	0.25%
2021/11/02	20	41.79	3	41.80	41.25	17	4,741	0.36%
2021/11/01	30	41.71	1	41.65	42.05	29	4,685	0.62%
2021/10/28	2	40.65	4	40.95	41.10	-2	4,626	-0.04%
2021/10/27	3	39.53	0	0.00	39.75	3	4,571	0.07%
2021/10/26	6	39.21	0.5	39.50	39.35	5.5	4,630	0.12%
2021/10/25	3	40.05	0	0.00	40.20	3	4,527	0.07%
2021/10/22	5	41.20	3	41.60	41.50	2	4,748	0.04%
2021/10/21	14.1	41.45	39	41.47	41.30	-25	4,695	-0.53%
2021/10/14	1	45.60	0	0.00	45.40	1	4,070	0.02%
2021/10/13	1	45.70	0	0.00	45.85	1	4,126	0.02%
2021/10/12	0	0.00	1	46.25	46.25	-1	4,124	-0.02%
2021/10/08	6	47.03	3	47.25	46.90	3	4,124	0.07%
2021/10/07	1	46.80	5	47.66	47.80	-4	4,125	-0.10%
2021/10/06	15	47.51	18	47.41	46.50	-3	4,154	-0.07%
2021/10/04	5	46.49	3	46.57	46.40	2	4,066	0.05%
2021/10/01	8	47.25	4	48.78	46.50	4	4,025	0.10%
2021/09/30	16	48.93	12	49.00	48.75	4	3,694	0.11%
2021/09/29	2	48.70	12	48.32	48.70	-10	3,488	-0.29%
2021/09/28	0	0.00	4	47.13	47.05	-4	3,193	-0.13%
2021/09/27	2	46.45	2	46.25	46.25	0	3,191	0.00%
2021/09/17	4	45.95	0	0.00	45.90	4	3,451	0.12%
2021/09/16	2	46.45	2	47.00	46.30	0	3,559	0.00%
2021/09/15	0	0.00	2	46.05	46.05	-2	3,606	-0.06%
2021/09/13	0	0.00	12	45.33	45.45	-12	4,211	-0.28%
2021/09/08	3	44.97	0	0.00	45.00	3	4,384	0.07%
2021/09/06	9	47.85	0	0.00	47.85	9	4,409	0.20%
2021/09/02	3	48.72	0	0.00	48.50	3	4,359	0.07%
2021/08/31	0	0.00	3	49.13	49.00	-3	4,429	-0.07%
2021/08/26	1	48.05	2	47.60	47.60	-1	4,563	-0.02%
2021/08/24	0	0.00	4	47.33	47.35	-4	4,633	-0.09%
2021/08/17	10	46.05	0.5	46.10	46.15	9.5	4,891	0.19%
2021/08/16	3	45.93	0	0.00	46.45	3	4,928	0.06%
2021/08/13	3	47.37	0.3	47.35	47.10	2.8	4,912	0.06%
2021/08/12	2	47.60	0	0.00	47.60	2	4,969	0.04%
2021/08/11	7	47.56	0	0.00	47.35	7	5,088	0.14%
2021/08/10	5	48.78	0	0.00	48.20	5	5,155	0.10%
2021/08/09	2	49.55	0	0.00	49.20	2	5,268	0.04%
2021/08/06	2	50.00	0	0.00	50.00	2	5,382	0.04%
2021/08/05	0	0.00	1	50.70	50.60	-1	5,546	-0.02%
2021/08/04	0	0.00	1	50.90	50.90	-1	5,830	-0.02%
2021/08/03	0	0.00	1	50.30	50.20	-1	5,928	-0.02%
2021/08/02	0	0.00	18	50.10	50.10	-18	5,988	-0.30%
2021/07/30	1.8	50.03	0	0.00	50.50	1.8	6,044	0.03%
2021/07/29	4	50.28	0	0.00	50.20	4	6,132	0.07%
2021/07/28	8	50.98	2	50.90	50.30	6	6,125	0.10%
2021/07/27	2	51.00	5	50.26	51.00	-3	6,037	-0.05%
2021/07/26	1	49.80	2	50.50	49.75	-1	6,042	-0.02%
2021/07/21	2	49.00	2	49.45	49.05	0	6,317	0.00%
2021/07/20	0	0.00	1	49.85	49.80	-1	6,381	-0.02%
2021/07/19	0	0.00	4	50.93	50.80	-4	6,457	-0.06%
2021/07/15	1	49.40	0	0.00	50.20	1	6,934	0.01%
2021/07/14	1	49.00	0	0.00	49.05	1	7,047	0.01%
2021/07/13	1	50.00	3	50.10	49.70	-2	7,214	-0.03%
2021/07/09	1	49.10	0	0.00	49.10	1	7,525	0.01%
2021/07/07	0	0.00	9	49.90	49.90	-9	8,285	-0.11%
2021/07/06	2	50.00	0	0.00	49.90	2	8,754	0.02%
2021/07/05	1	49.95	1	49.90	50.40	0	9,480	0.00%
2021/07/02	1	49.90	2	50.30	50.00	-1	9,650	-0.01%
2021/06/29	4	50.85	0	0.00	50.50	4	10,099	0.04%
2021/06/25	1	52.80	0	0.00	52.30	1	10,177	0.01%
2021/06/24	0	0.00	1	52.90	52.30	-1	10,163	-0.01%
2021/06/23	9	52.77	2	53.00	53.00	7	10,154	0.07%
2021/06/22	12	52.58	20	51.33	53.00	-8	10,174	-0.08%
2021/06/21	1	49.85	2	50.10	50.20	-1	9,833	-0.01%
2021/06/18	6	50.78	0	0.00	50.40	6	9,937	0.06%
2021/06/17	5	51.12	0	0.00	51.30	5	10,040	0.05%
2021/06/15	1	49.90	0	0.00	50.00	1	10,400	0.01%
2021/06/11	0	0.00	2	50.23	50.00	-2	10,559	-0.02%
2021/06/09	3	48.65	0	0.00	48.70	3	11,185	0.03%
2021/06/07	5	49.37	0	0.00	50.00	5	12,061	0.04%
2021/06/04	4	50.58	3	51.50	50.30	1	12,105	0.01%
2021/06/03	2	50.60	0	0.00	50.70	2	12,176	0.02%
2021/06/02	2	51.30	2	51.15	51.00	0	12,397	0.00%
2021/06/01	0	0.00	3	51.70	51.50	-3	12,559	-0.02%
2021/05/31	1	51.30	8	51.40	51.20	-7	13,051	-0.05%
2021/05/28	1	51.60	16	51.52	51.20	-15	13,746	-0.11%
2021/05/27	20	50.40	2	51.50	51.50	18	13,815	0.13%
2021/05/26	5	50.00	0	0.00	50.40	5	13,869	0.04%
2021/05/25	1	48.80	3	49.70	49.80	-2	13,915	-0.01%
2021/05/24	5	48.70	0	0.00	48.35	5	14,033	0.04%
2021/05/20	4	47.99	2	49.10	47.55	2	14,394	0.01%
2021/05/19	1	48.45	6	48.45	48.80	-5	14,474	-0.03%
2021/05/18	10	45.00	2	46.50	47.45	8	14,584	0.05%
2021/05/17	4	44.59	1	45.00	44.65	3	14,712	0.02%
2021/05/14	30	48.97	4	49.03	47.50	26	14,647	0.18%
2021/05/13	1	46.80	16	46.17	47.00	-15	14,627	-0.10%
2021/05/12	5.5	45.35	0	0.00	45.75	5.5	14,724	0.04%
2021/05/11	7	49.55	0	0.00	49.20	7	14,627	0.05%
2021/05/10	4	52.50	1	52.70	52.00	3	15,070	0.02%
2021/05/07	1	52.10	0	0.00	52.50	1	15,779	0.01%
2021/05/06	2	51.35	12.1	52.41	51.70	-10.1	15,779	-0.06%
2021/05/05	3	49.83	0	0.00	49.50	3	15,623	0.02%
2021/05/04	15.5	49.41	0	0.00	49.35	15.5	15,716	0.10%
2021/05/03	4	52.60	1	52.60	52.00	3	15,725	0.02%
2021/04/29	0	0.00	40	53.37	53.50	-40	15,766	-0.25%
2021/04/28	10	53.68	0	0.00	53.50	10	15,790	0.06%
2021/04/27	15	53.90	3	54.50	54.10	12	15,841	0.08%
2021/04/26	1	54.50	0	0.00	54.20	1	15,879	0.01%
2021/04/23	12	53.65	2	53.35	53.70	10	16,025	0.06%
2021/04/22	33.5	54.58	0	0.00	54.10	33.5	16,084	0.21%
2021/04/21	3	56.73	2	57.10	56.30	1	15,904	0.01%
2021/04/20	8	55.61	0	0.00	56.00	8	15,756	0.05%
2021/04/19	7	55.91	0	0.00	56.30	7	15,798	0.04%
2021/04/16	0	0.00	23.8	55.25	56.10	-23.8	15,903	-0.15%
2021/04/15	17	53.99	0	0.00	53.70	17	15,762	0.11%
2021/04/14	47.5	54.11	52	55.38	54.10	-4.5	15,998	-0.03%
2021/04/13	23.3	57.37	9	57.50	55.40	14.3	16,006	0.09%
2021/04/12	42	57.35	37.8	56.51	56.40	4.3	15,934	0.03%
2021/04/09	21	57.30	48.6	55.56	57.30	-27.6	16,319	-0.17%
2021/04/08	1	54.10	0.1	54.70	54.30	0.9	16,049	0.01%
2021/04/07	0.5	54.30	7	54.26	54.40	-6.5	16,015	-0.04%
2021/04/06	1	53.40	0	0.00	53.40	1	16,165	0.01%
2021/03/31	8	54.01	4.7	54.13	52.80	3.3	16,177	0.02%
2021/03/29	0	0.00	4	52.60	53.50	-4	16,443	-0.02%
2021/03/26	3	52.07	0	0.00	52.60	3	16,622	0.02%
2021/03/25	5	51.98	1	53.00	51.80	4	16,865	0.02%
2021/03/24	6	53.23	0	0.00	53.20	6	17,349	0.03%
2021/03/22	12	53.38	3.1	53.86	53.20	8.9	17,696	0.05%
2021/03/19	5	54.06	0	0.00	54.00	5	18,236	0.03%
2021/03/18	2.1	54.98	2	55.10	55.00	0.1	18,672	0.00%
2021/03/17	2	54.30	0	0.00	53.80	2	19,532	0.01%
2021/03/16	14	55.46	10	54.70	54.70	4	20,212	0.02%
2021/03/15	4	55.53	29	55.13	55.10	-25	20,601	-0.12%
2021/03/12	30	54.71	44	54.98	54.60	-14	21,284	-0.07%
2021/03/11	5	53.28	4	53.83	53.10	1	21,124	0.00%
2021/03/09	1	52.50	1	52.00	51.80	0	21,847	0.00%
2021/03/08	7	51.93	3	53.50	51.90	4	21,986	0.02%
2021/03/05	2.1	51.41	37	51.49	51.40	-34.9	22,218	-0.16%
2021/03/04	22.1	53.38	10	53.52	52.70	12.1	22,943	0.05%
2021/03/03	48.1	52.56	77	52.37	53.90	-28.9	23,991	-0.12%
2021/03/02	6	50.87	9	51.26	50.20	-3	24,507	-0.01%
2021/02/26	14	50.21	18	49.73	50.10	-4	26,263	-0.02%
2021/02/25	1	50.60	3	50.50	50.40	-2	26,622	-0.01%
2021/02/24	30.2	51.03	18	51.02	50.40	12.2	26,877	0.05%
2021/02/23	26	51.28	28	51.58	51.70	-2	27,023	-0.01%
2021/02/22	43.1	50.42	9	50.50	51.40	34.1	27,601	0.12%
2021/02/19	31	50.25	29	50.00	50.00	2	27,761	0.01%
2021/02/18	90	50.04	26	49.38	50.50	64	27,860	0.23%
2021/02/17	6	48.71	14	48.95	49.30	-8	27,884	-0.03%
2021/02/04	3	47.65	0	0.00	47.45	3	28,067	0.01%
2021/02/03	20	48.05	13	47.71	47.20	7	28,193	0.02%
2021/02/02	20	46.85	5	47.00	46.70	15	28,299	0.05%
2021/02/01	92	46.86	79	47.92	46.75	13	28,457	0.05%
2021/01/29	19	49.49	48	49.72	47.90	-29	28,128	-0.10%
2021/01/28	7	46.71	0	0.00	46.55	7	28,220	0.02%
2021/01/27	0	0.00	2	47.15	47.70	-2	28,560	-0.01%
2021/01/26	29	47.70	3	47.78	47.15	26	29,167	0.09%
2021/01/25	1	48.20	15.1	47.73	48.10	-14.1	29,673	-0.05%
2021/01/22	0	0.00	1	46.15	46.45	-1	30,115	0.00%
2021/01/21	5	45.60	0	0.00	45.40	5	30,797	0.02%
2021/01/20	5	45.69	3	46.00	45.30	2	32,476	0.01%
2021/01/19	1	47.25	2	48.48	47.55	-1	32,656	0.00%
2021/01/18	1	45.00	1	47.50	47.65	0	33,008	0.00%
2021/01/15	6	47.29	17	48.28	47.05	-11	33,369	-0.03%
2021/01/14	1	48.20	2	47.90	48.10	-1	33,472	0.00%
2021/01/13	2	48.35	40	48.08	48.20	-38	33,635	-0.11%
2021/01/12	1	48.25	3	48.25	48.25	-2	33,857	-0.01%
2021/01/11	3	49.42	7	49.45	49.45	-4	34,026	-0.01%
2021/01/08	9	47.50	5	47.70	48.20	4	34,121	0.01%
2021/01/07	6	48.88	60	48.09	47.75	-54	34,457	-0.16%
2021/01/06	9	47.47	150	47.28	47.10	-141	35,051	-0.40%	大賣/鉅額交易
2021/01/05	6	48.78	0	0.00	48.65	6	35,154	0.02%
2021/01/04	47	50.11	43	50.74	49.10	4	35,607	0.01%
2020/12/31	42	54.00	6	54.17	53.60	36	35,064	0.10%
2020/12/30	16	56.16	15	56.49	56.20	1	34,948	0.00%
2020/12/29	22	56.06	22	55.90	55.90	0	35,653	0.00%
2020/12/28	4	55.35	3	55.60	55.20	1	35,848	0.00%
2020/12/25	20	54.63	46	55.09	54.60	-26	36,510	-0.07%
2020/12/24	4	54.63	0	0.00	54.70	4	36,688	0.01%
2020/12/23	8	54.75	8	54.60	54.30	0	36,828	0.00%
2020/12/22	1	53.40	220	52.68	53.10	-219	37,382	-0.59%	大賣/鉅額交易
2020/12/21	14	55.50	44	55.59	55.50	-30	37,567	-0.08%
2020/12/18	25	54.62	8	55.39	55.80	17	38,202	0.04%
2020/12/16	6	53.67	2	53.40	54.20	4	38,160	0.01%
2020/12/15	48	53.00	45	52.18	51.80	3	38,056	0.01%
2020/12/14	8	55.29	1	55.90	55.60	7	37,801	0.02%
2020/12/11	32	57.91	4	59.93	55.80	28	37,521	0.07%
2020/12/10	129	64.18	116	62.63	61.70	13	36,688	0.04%	大買/大賣/
2020/12/09	50	62.57	69	62.34	63.30	-19	36,539	-0.05%
2020/12/08	173	60.93	76	60.76	61.50	97	37,342	0.26%	大買/
2020/12/07	6	58.20	1	58.20	58.20	5	37,134	0.01%
2020/12/04	4	57.50	7	57.24	57.30	-3	37,103	-0.01%
2020/12/03	44	58.45	6	59.02	58.30	38	37,234	0.10%
2020/12/02	2	57.75	1	57.80	57.40	1	37,364	0.00%
2020/12/01	64	58.23	62	58.62	58.00	2	38,275	0.01%
2020/11/30	35	58.08	32	58.13	58.50	3	38,300	0.01%
2020/11/27	254	58.14	179	56.59	56.70	75	37,928	0.20%	大買/大賣/
2020/11/26	99	56.03	78	56.04	55.60	21	37,034	0.06%
2020/11/25	69	53.96	165.2	54.03	56.10	-96.2	36,177	-0.27%	大賣/
2020/11/24	82	51.29	33	51.88	51.00	49	34,519	0.14%
2020/11/23	2	50.10	0	0.00	50.90	2	34,095	0.01%
2020/11/20	2	50.50	23	50.02	49.65	-21	33,763	-0.06%
2020/11/19	95	50.77	31	50.54	50.30	64	33,458	0.19%
2020/11/18	11	49.50	53	49.32	49.75	-42	32,719	-0.13%
2020/11/17	4	47.20	14	48.06	47.65	-10	32,390	-0.03%
2020/11/16	6	48.43	15	47.83	47.55	-9	32,271	-0.03%
2020/11/13	3	47.50	2	48.60	48.55	1	32,114	0.00%
2020/11/12	17	47.51	2	47.20	47.20	15	32,031	0.05%
2020/11/11	10	48.20	0	0.00	48.65	10	32,081	0.03%
2020/11/10	14	48.71	7	48.34	48.80	7	32,097	0.02%
2020/11/09	38	50.00	7	50.11	49.85	31	31,720	0.10%
2020/11/06	2	49.55	39	49.88	50.00	-37	31,373	-0.12%
2020/11/05	4	51.05	30	50.76	50.20	-26	31,123	-0.08%
2020/11/04	31	49.20	3	48.70	49.00	28	30,304	0.09%
2020/11/03	117	49.50	25	49.60	49.60	92	29,905	0.31%	大買/
2020/11/02	22	48.77	4.4	48.98	49.05	17.6	29,259	0.06%
2020/10/30	6	50.88	13.1	50.68	48.15	-7.1	28,635	-0.02%
2020/10/29	18	52.27	26	51.82	51.90	-8	27,928	-0.03%
2020/10/28	265.5	51.59	142	52.01	53.00	123.5	27,143	0.45%	大買/大賣/鉅額交易
2020/10/27	42	49.20	181	49.42	48.75	-139	25,399	-0.55%	大賣/鉅額交易
2020/10/26	12	48.90	32	48.80	49.45	-20	25,117	-0.08%
2020/10/23	16	47.94	16	47.90	49.00	0	24,608	0.00%
2020/10/22	11	46.10	13	46.32	47.00	-2	24,019	-0.01%
2020/10/21	27	46.82	0	0.00	46.10	27	23,783	0.11%
2020/10/20	8	46.43	3	45.65	45.90	5	23,587	0.02%
2020/10/19	5	47.35	44	47.75	47.25	-39	23,359	-0.17%
2020/10/16	78	47.59	3	48.35	47.40	75	23,270	0.32%
2020/10/15	35	50.98	31	50.01	49.30	4	22,868	0.02%
2020/10/14	92	50.76	26	50.98	50.70	66	22,361	0.30%
2020/10/13	109	48.78	6.3	48.56	49.40	102.7	21,443	0.48%	大買/鉅額交易
2020/10/12	30	49.17	42	47.84	49.40	-12	20,980	-0.06%
2020/10/08	24	47.00	8	46.76	47.00	16	20,214	0.08%
2020/10/07	2	46.70	11	47.20	46.55	-9	19,873	-0.05%
2020/10/06	40	46.91	45	47.01	46.90	-5	19,520	-0.03%
2020/10/05	14	43.46	13	44.32	45.60	1	18,668	0.01%
2020/09/30	7	43.20	2	44.00	42.70	5	18,081	0.03%
2020/09/29	5	42.00	5	42.45	41.65	0	17,218	0.00%
2020/09/28	0.3	43.10	7	42.12	43.10	-6.7	16,997	-0.04%
2020/09/25	12	45.41	26	43.18	42.65	-14	16,664	-0.08%
2020/09/24	6	45.73	5	45.80	44.75	1	15,808	0.01%
2020/09/23	32	46.88	23.2	46.66	47.10	8.8	15,373	0.06%
2020/09/22	13	48.77	9	48.79	48.40	4	14,434	0.03%
2020/09/21	1	52.20	2	51.75	51.50	-1	13,840	-0.01%
2020/09/18	5	52.12	4	51.20	51.20	1	13,532	0.01%
2020/09/17	4	51.28	5	52.96	51.30	-1	13,284	-0.01%
2020/09/16	1	51.90	2.6	51.24	51.60	-1.6	12,833	-0.01%
2020/09/15	12	51.02	5	51.78	52.00	7	12,553	0.06%
2020/09/14	15	51.55	70	50.83	51.50	-55	12,216	-0.45%
2020/09/11	99	53.43	35	53.20	52.40	64	11,514	0.56%
2020/09/10	6	51.91	18	51.93	53.40	-12	10,049	-0.12%
2020/09/09	37	49.84	90	49.86	49.75	-53	9,160	-0.58%
2020/09/08	104	49.85	26	49.63	48.50	78	8,760	0.89%	大買/
2020/09/07	60	50.27	45	50.65	51.00	15	8,130	0.18%
2020/09/04	102	44.60	135	45.41	46.60	-33	7,381	-0.45%	大買/大賣/
2020/09/03	10	44.30	15	42.73	44.30	-5	6,205	-0.08%
2020/09/02	55.6	41.98	55	40.41	42.15	0.6	5,672	0.01%
2020/09/01	3	38.53	4	38.11	39.95	-1	5,137	-0.02%
2020/08/31	1	37.60	1	37.40	37.60	0	4,513	0.00%
2020/08/28	4	33.73	0	0.00	34.55	4	4,125	0.10%
2020/08/27	1	32.90	0	0.00	33.00	1	3,918	0.03%
2020/08/25	1	32.85	0	0.00	32.75	1	3,897	0.03%
2020/08/24	0	0.00	1	32.80	32.80	-1	3,914	-0.03%
2020/08/21	5	33.50	0	0.00	32.75	5	4,006	0.12%
2020/08/20	2	32.00	12	32.33	32.65	-10	3,967	-0.25%
2020/08/18	5	34.80	5	34.45	34.05	0	3,756	0.00%
2020/08/17	1	32.65	14	33.21	34.50	-13	3,596	-0.36%
2020/08/14	15	32.03	1	31.60	31.40	14	3,273	0.43%
2020/08/10	1	31.20	0	0.00	31.10	1	3,180	0.03%
2020/08/04	5	30.90	5	31.00	30.90	0	3,392	0.00%
2020/08/03	2	30.85	0	0.00	30.90	2	3,406	0.06%
2020/07/31	0	0.00	1	30.60	30.60	-1	3,347	-0.03%
2020/07/24	1	30.60	2	31.00	30.35	-1	3,252	-0.03%
2020/07/22	3	30.45	0	0.00	30.75	3	3,084	0.10%
2020/07/21	0	0.00	13	28.90	28.90	-13	2,817	-0.46%
2020/07/16	5	29.00	7	28.99	29.00	-2	2,818	-0.07%
2020/07/15	2	29.45	0	0.00	28.90	2	2,787	0.07%
2020/07/13	2	29.00	92	29.06	29.00	-90	2,715	-3.31%
2020/07/09	42	28.98	0	0.00	28.90	42	2,707	1.55%
2020/07/08	50	28.55	0	0.00	28.55	50	2,702	1.85%
2020/07/02	0	0.00	3	28.35	28.30	-3	2,692	-0.11%
2020/07/01	2	27.70	0	0.00	27.70	2	2,666	0.08%
2020/06/24	0	0.00	2	27.65	27.60	-2	2,711	-0.07%
2020/06/17	10	27.70	0	0.00	27.80	10	2,777	0.36%
2020/06/16	5	27.70	0	0.00	27.70	5	2,814	0.18%
2020/06/15	1	27.85	0	0.00	27.40	1	2,895	0.03%
2020/06/12	0	0.00	3	27.45	27.40	-3	2,906	-0.10%
2020/06/08	5	29.45	0.9	28.95	29.05	4.1	3,081	0.13%
2020/06/05	0	0.00	10	29.15	29.20	-10	3,054	-0.33%
2020/05/29	13	28.90	0	0.00	28.50	13	3,015	0.43%
2020/05/28	10	28.60	40	28.98	29.20	-30	2,941	-1.02%
2020/05/27	10	28.20	0	0.00	28.00	10	2,845	0.35%
2020/05/20	6	27.65	6	27.88	27.60	0	2,918	0.00%
2020/05/15	0	0.00	2	27.60	27.55	-2	2,868	-0.07%
2020/05/14	0	0.00	6	27.64	27.50	-6	2,833	-0.21%
2020/05/13	2	27.50	0	0.00	27.50	2	2,818	0.07%
2020/05/12	1	26.95	0	0.00	27.65	1	2,768	0.04%
2020/05/11	0	0.00	1	26.85	27.20	-1	2,698	-0.04%
2020/05/08	0	0.00	2	26.03	26.00	-2	2,614	-0.08%
2020/05/07	0	0.00	1	25.25	25.20	-1	2,612	-0.04%
2020/05/06	1	25.05	0	0.00	25.05	1	2,663	0.04%
2020/04/29	0	0.00	1	25.25	25.00	-1	2,926	-0.03%
2020/04/09	0	0.00	2	23.50	23.25	-2	3,793	-0.05%
2020/03/25	0	0.00	9	21.88	21.85	-9	3,996	-0.23%
2020/03/23	15	20.00	15	20.70	20.70	0	3,969	0.00%
2020/03/20	3	20.82	1	21.10	20.70	2	3,963	0.05%
2020/03/19	1	19.70	13	20.48	19.70	-12	3,930	-0.31%
2020/03/18	0	0.00	1	21.75	21.85	-1	3,853	-0.03%
2020/03/13	0	0.00	6	21.60	22.35	-6	3,768	-0.16%
2020/03/03	0	0.00	1	26.40	26.35	-1	3,466	-0.03%
2020/02/27	0	0.00	1	26.15	26.00	-1	3,421	-0.03%
2020/02/26	5	26.45	0	0.00	26.55	5	3,373	0.15%
2020/02/19	3	27.20	0	0.00	27.50	3	3,185	0.09%
2020/02/18	20	27.90	0	0.00	27.40	20	3,155	0.63%
2020/02/17	0	0.00	10	28.10	28.05	-10	3,170	-0.32%
2020/02/10	1	28.15	0	0.00	28.20	1	2,951	0.03%
2020/02/07	0	0.00	1	28.50	28.40	-1	2,903	-0.03%
2020/02/06	14	28.78	15	28.14	28.70	-1	2,842	-0.04%
2020/02/04	0	0.00	5	27.25	27.60	-5	2,610	-0.19%
2020/01/31	5	27.80	21	27.63	27.05	-16	2,446	-0.65%
2020/01/30	20	26.35	0	0.00	26.45	20	2,344	0.85%
2020/01/20	0	0.00	7	27.66	27.75	-7	2,227	-0.31%
2020/01/17	13	27.31	12	28.10	27.15	1	2,170	0.05%
2020/01/16	2	27.85	0	0.00	27.85	2	2,020	0.10%
2020/01/15	0	0.00	20	26.15	26.10	-20	1,757	-1.14%
2020/01/13	0	0.00	10	25.65	25.95	-10	1,732	-0.58%
2020/01/10	20	26.34	0	0.00	26.00	20	1,698	1.18%
2020/01/06	11	25.39	0	0.00	25.20	11	1,388	0.79%
2020/01/03	0	0.00	13	25.45	25.60	-13	1,351	-0.96%
2020/01/02	2	25.35	0	0.00	25.55	2	1,251	0.16%
2019/12/31	0	0.00	21	24.12	24.30	-21	1,110	-1.89%
2019/12/30	0	0.00	16	22.90	22.90	-16	916	-1.75%
2019/12/20	18	21.93	0	0.00	21.85	18	805	2.24%
2019/12/19	0	0.00	3	22.00	22.00	-3	797	-0.38%
2019/12/18	0	0.00	1	21.90	22.00	-1	784	-0.13%
2019/12/17	0	0.00	1	21.80	21.80	-1	748	-0.13%
2019/12/13	30	21.67	0	0.00	21.70	30	721	4.16%
2019/12/12	0	0.00	2	21.45	21.55	-2	697	-0.29%
2019/11/14	5	21.35	0	0.00	21.35	5	623	0.80%
2019/11/11	10	20.50	0	0.00	20.50	10	528	1.89%
2019/10/03	1	20.05	0	0.00	20.10	1	586	0.17%
2019/09/24	0	0.00	2	20.45	20.40	-2	615	-0.32%
2019/09/20	0	0.00	1	20.50	20.50	-1	637	-0.16%
2019/09/19	1	20.40	0	0.00	20.40	1	644	0.16%
2019/08/26	3	20.85	0	0.00	20.90	3	651	0.46%
2019/07/24	0	0.00	0.9	20.90	20.95	-0.9	907	-0.10%
2019/07/18	0	0.00	5	21.10	21.05	-5	911	-0.55%
2019/07/05	0	0.00	1	21.30	21.30	-1	939	-0.11%
2019/06/20	0	0.00	3	20.95	21.10	-3	910	-0.33%
2019/06/14	0	0.00	1	20.90	20.90	-1	895	-0.11%
2019/06/04	5	20.95	0	0.00	20.85	5	870	0.57%
2019/05/31	0	0.00	3	20.77	20.80	-3	872	-0.34%
2019/05/23	0	0.00	1	20.80	20.65	-1	799	-0.13%
2019/05/17	0	0.00	1	21.20	21.15	-1	749	-0.13%
2019/05/15	0	0.00	1	21.25	21.00	-1	703	-0.14%
2019/05/14	1	20.75	1	21.00	21.20	0	687	0.00%
2019/05/13	2	21.38	0	0.00	21.25	2	668	0.30%
2019/05/09	0	0.00	1	21.10	21.15	-1	611	-0.16%
2019/05/06	1	20.90	10	20.80	20.80	-9	549	-1.64%
2019/05/02	5	20.95	0	0.00	20.95	5	526	0.95%
2019/04/18	1	20.65	0	0.00	20.60	1	465	0.21%
2019/03/27	0	0.00	1	20.70	20.60	-1	400	-0.25%
2019/03/18	0	0.00	0.9	20.20	20.30	-0.9	391	-0.22%
2019/02/25	0	0.00	1	20.55	20.60	-1	421	-0.24%
2019/02/21	0	0.00	1	20.40	20.55	-1	402	-0.25%
2019/01/08	0	0.00	0	19.40	19.55	0	572	0.00%
2018/12/25	2	19.03	0	0.00	19.05	2	892	0.22%
2018/12/20	1	19.55	0	0.00	19.50	1	875	0.11%
2018/12/19	1	19.75	1	19.80	19.70	0	872	0.00%
2018/12/12	2	19.90	0	0.00	19.95	2	941	0.21%
2018/12/11	10	19.95	0	0.00	20.00	10	938	1.07%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/06	1	20.00	0	0.00	20.00	1	940	0.11%
2018/12/05	0	0.00	5	20.05	20.05	-5	933	-0.54%
2018/11/22	0	0.00	2	20.35	20.25	-2	985	-0.20%
2018/11/19	0	0.00	5	20.35	20.50	-5	1,046	-0.48%
2018/11/13	2	20.60	0	0.00	20.50	2	1,038	0.19%
2018/10/31	0	0.00	1	20.30	20.30	-1	1,076	-0.09%
2018/10/29	6	19.83	0	0.00	19.95	6	1,069	0.56%
2018/10/19	5	20.40	0	0.00	20.95	5	1,054	0.47%
2018/10/12	10	20.40	0	0.00	20.90	10	1,065	0.94%
2018/10/04	4	21.68	11	21.64	21.65	-7	1,037	-0.67%
2018/10/03	0	0.00	1	20.70	21.00	-1	961	-0.10%
2018/10/01	0	0.00	1	20.80	20.80	-1	1,029	-0.10%
2018/09/21	5	20.80	0	0.00	20.70	5	1,046	0.48%
2018/09/20	0	0.00	1	20.65	20.70	-1	1,032	-0.10%
2018/09/12	1	19.90	0	0.00	19.80	1	1,032	0.10%
2018/08/28	6	21.45	0	0.00	21.40	6	1,159	0.52%
2018/08/24	0	0.00	3	21.20	21.30	-3	1,117	-0.27%
2018/07/25	0	0.00	30	21.70	21.70	-30	1,311	-2.29%
2018/07/11	0	0.00	1	20.75	20.85	-1	1,422	-0.07%
2018/07/05	1	20.45	0	0.00	20.25	1	1,458	0.07%
2018/06/22	2.4	20.67	0	0.00	20.65	2.4	2,622	0.09%
2018/06/21	0.3	20.75	0	0.00	20.75	0.3	2,617	0.01%
2018/06/01	1	20.85	0	0.00	21.00	1	2,466	0.04%
2018/05/31	10	20.85	0	0.00	20.90	10	2,469	0.40%
2018/05/29	10	20.90	30	20.85	20.95	-20	2,465	-0.81%
2018/05/22	0.1	21.00	0	0.00	21.10	0.1	2,404	0.00%
2018/05/21	10	21.35	0	0.00	21.50	10	2,407	0.42%
2018/05/15	2	21.60	0	0.00	21.50	2	2,416	0.08%
2018/05/11	10	21.15	0	0.00	21.20	10	2,409	0.42%
2018/05/09	3	20.90	0	0.00	20.85	3	2,387	0.13%
2018/05/07	10	20.60	2	20.55	20.55	8	2,420	0.33%
2018/05/03	0	0.00	5	20.90	20.90	-5	2,417	-0.21%
2018/05/02	5	21.00	5	21.15	21.00	0	2,425	0.00%
2018/04/20	0	0.00	2	23.10	22.40	-2	2,436	-0.08%
2018/04/18	8	22.18	0	0.00	22.20	8	2,349	0.34%
2018/04/11	27	23.19	15	22.74	23.30	12	2,292	0.52%
2018/04/10	4	23.41	7	23.75	22.80	-3	2,251	-0.13%
2018/04/09	11	24.16	13	24.55	24.40	-2	2,110	-0.09%
2018/04/02	2	22.35	0	0.00	21.90	2	1,670	0.12%
2018/03/31	0	0.00	6	21.85	22.00	-6	1,676	-0.36%
2018/03/30	23	22.51	31	22.66	22.00	-8	1,650	-0.48%
2018/03/29	22	21.70	12	21.68	21.60	10	1,451	0.69%
2018/03/21	0	0.00	10	20.75	20.45	-10	1,892	-0.53%
2018/03/12	0	0.00	5	20.25	20.30	-5	2,028	-0.25%
2018/03/09	5	20.05	0	0.00	20.05	5	2,045	0.24%
2018/03/08	0	0.00	5	20.20	20.10	-5	2,079	-0.24%
2018/03/06	5	20.05	0	0.00	20.00	5	2,202	0.23%
2018/02/26	0	0.00	10	20.40	20.40	-10	2,767	-0.36%
2018/02/23	0	0.00	62	20.32	20.45	-62	2,817	-2.20%
2018/02/21	10	20.10	0	0.00	20.00	10	2,856	0.35%
2018/02/12	10	19.95	0	0.00	19.95	10	2,850	0.35%
2018/02/07	0.3	20.05	0	0.00	20.05	0.3	2,834	0.01%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/01/30	10	21.15	0	0.00	21.10	10	2,999	0.33%
2018/01/26	10	21.55	0	0.00	21.65	10	2,992	0.33%
2018/01/23	10	21.70	20	21.75	21.75	-10	3,006	-0.33%
2018/01/18	1	22.15	6	22.18	22.10	-5	3,056	-0.16%
2018/01/17	5	22.35	0	0.00	22.40	5	3,080	0.16%
2018/01/12	5	21.85	0	0.00	21.95	5	3,197	0.16%
2018/01/11	1	21.65	0	0.00	21.75	1	3,218	0.03%
2018/01/09	15	22.25	0	0.00	22.25	15	3,212	0.47%
2018/01/08	5	22.30	0	0.00	22.20	5	3,341	0.15%
2018/01/02	0	0.00	2	22.50	22.60	-2	3,400	-0.06%