中興電 (1513)-元大-嘉義券商分點個股進出

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
188.5
漲跌
▲3.5
漲幅
+1.89%
成交量
42,629張
產業
上市電機機械類股
1266人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中興電 (1513)籌碼相關－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	30.3	194.07	21.1	188.24	185.00	9.2	49,867	0.02%
2024/04/19	45	201.77	39.5	196.98	197.50	5.5	49,722	0.01%
2024/04/18	70	208.08	59.5	206.87	203.50	10.5	48,651	0.02%
2024/04/17	49.3	198.27	75.6	201.83	209.50	-26.4	47,241	-0.06%
2024/04/16	54.2	194.44	46.3	193.57	190.50	7.9	46,063	0.02%
2024/04/15	104.6	207.82	205.1	208.53	203.00	-100.5	45,031	-0.22%	大買/大賣/
2024/04/12	442.6	207.34	298.7	207.75	212.00	143.9	43,106	0.33%	大買/大賣/鉅額交易
2024/04/11	80.3	191.67	206.6	190.05	193.00	-126.3	41,192	-0.31%	大賣/鉅額交易
2024/04/10	88.4	181.92	66	187.40	183.00	22.4	39,715	0.06%
2024/04/09	117.9	186.10	74.4	185.92	185.00	43.4	38,905	0.11%	大買/
2024/04/08	48.5	181.13	107.4	182.33	182.00	-58.9	37,888	-0.16%	大賣/
2024/04/03	28.6	178.09	16.3	178.10	178.50	12.4	37,537	0.03%
2024/04/02	95.5	178.95	70.1	180.73	178.50	25.5	37,896	0.07%
2024/04/01	38.4	178.93	15.2	179.77	177.50	23.2	37,647	0.06%
2024/03/29	49.2	177.57	30.2	177.91	179.50	19	37,363	0.05%
2024/03/28	44	179.51	36.3	180.33	177.00	7.7	37,041	0.02%
2024/03/27	114.9	183.76	91	179.92	176.00	23.9	36,624	0.07%	大買/
2024/03/26	150.9	192.61	174.5	193.01	187.00	-23.6	35,782	-0.07%	大買/大賣/
2024/03/25	29.8	185.47	44.4	184.72	185.00	-14.6	34,312	-0.04%
2024/03/22	41.7	181.51	103.7	184.49	177.50	-62	33,672	-0.18%	大賣/
2024/03/21	51.6	181.92	40.5	182.54	181.50	11.1	33,132	0.03%
2024/03/20	84.6	178.18	49.2	178.56	177.00	35.4	32,525	0.11%
2024/03/19	47.4	181.37	49.2	182.31	180.00	-1.8	32,176	-0.01%
2024/03/18	83	177.94	95.9	178.80	178.50	-12.9	31,332	-0.04%
2024/03/15	33	170.12	85.2	166.85	169.50	-52.2	30,161	-0.17%
2024/03/14	133.2	172.93	53.1	172.78	173.00	80.1	29,428	0.27%	大買/
2024/03/13	129	176.65	161.6	176.48	173.50	-32.5	28,573	-0.11%	大買/大賣/
2024/03/12	114.6	172.59	58.2	170.94	170.00	56.4	27,673	0.20%	大買/
2024/03/11	16.4	163.70	17	163.48	164.50	-0.7	27,174	0.00%
2024/03/08	54	161.30	59.3	162.20	161.50	-5.3	27,954	-0.02%
2024/03/07	43.1	170.28	20	169.83	171.00	23.1	27,655	0.08%
2024/03/06	17	169.18	46.3	172.37	174.00	-29.3	27,315	-0.11%
2024/03/05	77.1	171.55	76.6	171.99	169.00	0.5	26,916	0.00%
2024/03/04	105.6	170.04	55.3	167.57	167.00	50.2	26,085	0.19%	大買/
2024/03/01	132	174.09	99.1	172.86	171.00	32.9	25,637	0.13%	大買/
2024/02/29	57	164.06	52.6	166.70	171.00	4.4	25,071	0.02%
2024/02/27	115	156.94	111.9	155.68	155.50	3.1	24,554	0.01%	大買/大賣/
2024/02/26	65.3	152.77	161.5	151.52	153.00	-96.2	23,116	-0.42%	大賣/
2024/02/23	163.1	136.93	127.2	138.56	143.00	35.9	21,278	0.17%	大買/大賣/
2024/02/22	33	133.15	103	133.32	133.50	-70	20,025	-0.35%	大賣/
2024/02/21	16.2	132.59	43.1	133.13	132.50	-26.9	19,435	-0.14%
2024/02/20	54.2	129.93	13.1	128.10	128.00	41.1	18,717	0.22%
2024/02/19	66	132.28	39.8	131.53	129.50	26.2	18,222	0.14%
2024/02/16	9	126.12	28.7	127.43	129.00	-19.7	17,327	-0.11%
2024/02/15	64.6	120.46	56	120.81	120.50	8.6	16,675	0.05%
2024/02/05	11.2	122.96	11	122.91	122.50	0.1	16,458	0.00%
2024/02/02	35.1	127.58	38.3	126.61	124.50	-3.2	16,382	-0.02%
2024/02/01	6.5	122.53	25.8	123.54	126.00	-19.2	15,842	-0.12%
2024/01/31	6.1	117.83	7.3	119.75	119.50	-1.2	15,471	-0.01%
2024/01/30	11.1	119.01	9	118.78	118.50	2.1	15,427	0.01%
2024/01/29	1	120.00	11	119.59	120.50	-10	15,401	-0.06%
2024/01/26	5.4	118.88	9	118.83	119.00	-3.6	15,358	-0.02%
2024/01/25	43.1	119.00	2.1	118.51	118.00	41.1	15,376	0.27%
2024/01/24	39	120.46	8	119.63	119.50	31	15,377	0.20%
2024/01/23	3.5	120.50	9	120.50	120.50	-5.5	15,353	-0.04%
2024/01/22	0.1	118.44	1	116.50	118.50	-0.9	15,229	-0.01%
2024/01/19	1	115.50	1	116.50	115.50	0	15,158	0.00%
2024/01/18	4	115.75	4	115.50	115.50	0	15,123	0.00%
2024/01/17	12.4	116.06	9	116.28	115.00	3.4	15,100	0.02%
2024/01/16	11.1	119.82	5	119.51	118.50	6.1	15,014	0.04%
2024/01/15	59.7	122.25	50.3	124.46	121.50	9.4	14,985	0.06%
2024/01/12	4	120.50	9	120.78	120.50	-5	14,450	-0.03%
2024/01/11	1	118.50	3	119.16	119.00	-2	14,280	-0.01%
2024/01/10	0	0.00	3.1	119.52	119.50	-3.1	14,256	-0.02%
2024/01/09	8.1	119.61	5.6	119.50	120.00	2.5	14,231	0.02%
2024/01/08	4	118.50	21	119.00	118.00	-17	14,041	-0.12%
2024/01/05	0	0.00	3.2	119.00	119.50	-3.2	13,983	-0.02%
2024/01/04	6	118.17	4.3	119.28	118.50	1.7	13,953	0.01%
2024/01/03	1	118.02	11.1	119.59	120.00	-10.1	13,844	-0.07%
2024/01/02	7	118.43	6	118.42	119.00	1	13,740	0.01%
2023/12/29	68.2	116.58	24	115.60	116.50	44.2	13,628	0.32%
2023/12/28	35.1	120.60	33	121.41	119.00	2.1	13,402	0.02%
2023/12/27	6	116.50	6.3	116.84	116.00	-0.3	13,064	0.00%
2023/12/26	2.1	116.03	0	0.00	116.50	2.1	13,137	0.02%
2023/12/25	5	118.20	6	117.75	117.50	-1	13,135	-0.01%
2023/12/22	0	116.00	2.2	116.47	116.00	-2.1	13,138	-0.02%
2023/12/21	2	115.01	0	0.00	115.00	2	13,158	0.02%
2023/12/20	2	117.00	2	118.00	117.50	0	13,256	0.00%
2023/12/19	3	117.17	46	118.20	117.00	-43	13,432	-0.32%
2023/12/18	3.1	121.00	4.3	121.35	120.50	-1.2	13,267	-0.01%
2023/12/15	14.3	123.01	25	122.62	122.00	-10.7	13,270	-0.08%
2023/12/14	8.7	125.18	17.1	125.41	125.00	-8.4	12,954	-0.06%
2023/12/13	60.3	124.84	5	126.30	124.50	55.3	12,770	0.43%
2023/12/12	15	125.97	22	126.52	125.00	-7	12,593	-0.06%
2023/12/11	9	124.83	46	124.34	126.00	-37	12,486	-0.30%
2023/12/08	47.3	125.64	15	126.77	126.00	32.3	12,323	0.26%
2023/12/07	61.2	129.97	62.5	129.95	126.50	-1.3	12,095	-0.01%
2023/12/06	69.9	129.03	81	127.57	126.50	-11.1	11,279	-0.10%
2023/12/05	147.4	128.38	151	128.94	129.50	-3.7	10,637	-0.03%	大買/大賣/
2023/12/04	36.2	124.69	33.3	124.26	126.50	2.9	9,665	0.03%
2023/12/01	4	121.63	9	122.67	120.50	-5	9,186	-0.05%
2023/11/30	2	122.00	8	122.06	121.50	-6	8,955	-0.07%
2023/11/29	50	121.61	24	121.38	121.00	26	8,700	0.30%
2023/11/28	29.2	122.08	37.2	123.52	124.00	-8	8,670	-0.09%
2023/11/27	75.2	122.74	88.6	120.63	119.00	-13.4	8,074	-0.17%
2023/11/24	48.7	112.59	76.8	113.50	117.00	-28.1	7,031	-0.40%
2023/11/22	30	102.50	1	102.50	102.50	29	6,087	0.48%
2023/11/21	2	102.25	4	102.00	102.50	-2	6,262	-0.03%
2023/11/20	2	102.76	2	102.75	102.50	0	6,700	0.00%
2023/11/17	2	104.00	0	0.00	104.00	2	6,811	0.03%
2023/11/16	9.1	103.17	7	102.93	103.00	2.1	7,063	0.03%
2023/11/15	6	103.33	9.4	103.53	103.50	-3.4	7,245	-0.05%
2023/11/14	1.1	101.02	2	102.00	102.00	-1	7,559	-0.01%
2023/11/13	15	101.30	1	102.00	101.00	14	7,712	0.18%
2023/11/10	1.1	102.43	0.1	101.50	102.50	1	7,809	0.01%
2023/11/09	6	99.90	1	99.30	99.30	5	7,914	0.06%
2023/11/08	1	100.54	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	0.1	101.50	102.50	-0.1	8,286	0.00%
2023/11/06	4.2	101.02	5.3	101.39	100.50	-1.1	8,595	-0.01%
2023/11/03	0	0.00	1.2	98.13	98.30	-1.2	8,862	-0.01%
2023/11/02	0.3	96.33	0	0.00	96.50	0.3	9,014	0.00%
2023/11/01	1.1	93.32	1	93.40	94.50	0.1	9,171	0.00%
2023/10/31	3.4	95.71	1	97.50	93.20	2.4	9,418	0.03%
2023/10/30	1.1	97.25	1	97.80	97.60	0.1	9,597	0.00%
2023/10/27	0	99.50	10	99.20	99.10	-10	10,035	-0.10%
2023/10/26	1.1	100.50	1	101.00	100.00	0.1	10,689	0.00%
2023/10/25	1	101.50	0	0.00	102.00	1	10,942	0.01%
2023/10/24	23.3	100.25	12	99.68	100.00	11.3	11,195	0.10%
2023/10/23	8	99.29	14	97.43	99.90	-6	11,515	-0.05%
2023/10/20	12.4	95.67	7	95.44	96.20	5.4	12,125	0.04%
2023/10/19	4.1	98.33	3	98.23	98.10	1.1	12,985	0.01%
2023/10/18	2.5	99.42	0	0.00	99.00	2.5	15,240	0.02%
2023/10/17	5.2	100.52	1.1	104.13	100.00	4.1	15,255	0.03%
2023/10/16	0	102.00	0	0.00	102.50	0	15,299	0.00%
2023/10/13	5.5	103.30	80	102.50	102.50	-74.5	15,899	-0.47%
2023/10/12	1	105.50	3	106.17	106.00	-2	16,830	-0.01%
2023/10/11	80.1	105.50	0	0.00	105.00	80.1	17,571	0.46%
2023/10/06	1	107.00	87	107.00	106.50	-86	17,839	-0.48%
2023/10/05	1	106.50	3	108.33	108.00	-2	18,353	-0.01%
2023/10/04	86.1	106.02	3	106.51	106.00	83.1	18,485	0.45%
2023/10/03	6.1	107.83	1.6	107.56	107.50	4.5	18,637	0.02%
2023/10/02	1.1	108.48	2	108.75	109.00	-0.9	18,658	0.00%
2023/09/28	2.3	106.59	2	106.25	107.50	0.3	18,760	0.00%
2023/09/27	2.2	105.57	93	105.51	106.00	-90.8	18,958	-0.48%
2023/09/26	4.2	106.61	4	106.63	106.50	0.2	19,279	0.00%
2023/09/25	2.2	105.82	7	105.79	106.50	-4.8	19,535	-0.02%
2023/09/22	9	102.56	10	102.35	102.00	-1	19,807	-0.01%
2023/09/21	93	99.49	6.1	98.57	98.70	87	19,786	0.44%
2023/09/20	4.2	100.33	15	100.20	100.50	-10.8	20,212	-0.05%
2023/09/19	1	101.00	1	101.50	101.00	0	21,159	0.00%
2023/09/18	3.6	102.00	4.3	101.80	101.50	-0.7	21,570	0.00%
2023/09/15	3.1	102.84	4.7	102.89	103.50	-1.6	21,917	-0.01%
2023/09/14	0.6	104.00	0	104.50	104.00	0.6	22,855	0.00%
2023/09/13	7	102.14	6	102.08	103.00	1	24,493	0.00%
2023/09/12	6	104.08	7.8	102.97	104.00	-1.8	25,234	-0.01%
2023/09/11	10.8	105.56	27.9	104.67	103.50	-17.1	25,422	-0.07%
2023/09/08	5.4	107.10	2.1	107.50	107.00	3.3	25,417	0.01%
2023/09/07	10.2	109.38	1.2	109.08	108.50	9	25,460	0.04%
2023/09/06	8.1	110.88	1	111.00	110.50	7.1	25,598	0.03%
2023/09/05	5.1	110.61	1	110.50	110.50	4.1	25,749	0.02%
2023/09/04	28.4	110.89	0	0.00	110.50	28.4	26,296	0.11%
2023/09/01	15.2	113.06	21	112.05	111.50	-5.8	26,383	-0.02%
2023/08/31	4	113.13	0.1	113.50	113.50	3.9	26,307	0.01%
2023/08/30	3	113.50	3	113.50	112.50	0	26,707	0.00%
2023/08/29	2	111.77	3	113.00	113.50	-1	27,595	0.00%
2023/08/28	12.5	114.11	11	112.23	112.00	1.5	27,759	0.01%
2023/08/25	22	114.61	2	114.50	113.50	20	28,023	0.07%
2023/08/24	7.2	114.72	31.3	115.14	115.00	-24.1	28,049	-0.09%
2023/08/23	7	109.86	5	109.80	110.00	2	27,866	0.01%
2023/08/22	22.5	111.57	16	111.22	110.00	6.5	28,028	0.02%
2023/08/21	6	113.67	10	113.50	113.50	-4	28,267	-0.01%
2023/08/18	26.3	113.01	10	113.70	113.00	16.3	28,524	0.06%
2023/08/17	3.2	109.24	4	109.50	110.00	-0.8	29,040	0.00%
2023/08/16	3	109.50	1	110.02	110.50	2	30,136	0.01%
2023/08/15	4.1	111.25	14	112.43	111.50	-10	30,547	-0.03%
2023/08/14	13.2	109.57	5.4	110.00	108.50	7.8	30,904	0.03%
2023/08/11	9	115.17	18.2	114.83	114.50	-9.2	30,741	-0.03%
2023/08/10	18.2	114.44	15	114.83	114.00	3.2	30,744	0.01%
2023/08/09	18	117.83	21	118.02	116.00	-3	30,557	-0.01%
2023/08/08	9.1	114.73	23	115.26	115.00	-13.9	30,456	-0.05%
2023/08/07	11.1	115.63	24.1	115.25	116.50	-13	30,508	-0.04%
2023/08/04	9	114.50	16.2	115.11	116.00	-7.2	30,557	-0.02%
2023/08/02	19.6	114.23	11	112.27	110.50	8.6	30,912	0.03%
2023/08/01	35.9	115.71	11.1	113.95	114.00	24.8	31,242	0.08%
2023/07/31	42.4	117.14	39.1	118.15	117.00	3.4	31,031	0.01%
2023/07/28	12.3	110.88	10.4	111.26	112.50	1.9	30,730	0.01%
2023/07/27	7.1	110.29	6	111.33	110.50	1.1	30,849	0.00%
2023/07/26	13.5	109.64	21.1	109.02	108.00	-7.6	31,164	-0.02%
2023/07/25	35.2	110.43	37.2	109.03	111.50	-1.9	30,943	-0.01%
2023/07/24	50.7	106.87	45	109.24	106.00	5.7	30,413	0.02%
2023/07/21	139.7	109.80	104.2	110.56	112.50	35.5	29,560	0.12%	大買/大賣/
2023/07/20	2.4	110.50	0	0.00	110.50	2.4	27,579	0.01%
2023/07/19	12.3	122.50	4.3	122.50	122.50	8	27,680	0.03%
2023/07/18	35.2	137.77	20.1	138.97	136.00	15.1	27,923	0.05%
2023/07/17	23.3	142.97	37.1	143.26	141.00	-13.8	27,568	-0.05%
2023/07/14	24.8	136.67	44.2	137.14	137.50	-19.4	26,769	-0.07%
2023/07/13	13.4	133.80	11.1	134.18	134.00	2.3	26,358	0.01%
2023/07/12	14.1	135.22	18	135.89	135.00	-3.9	26,624	-0.01%
2023/07/11	7.2	132.57	10	133.30	132.50	-2.9	26,629	-0.01%
2023/07/10	18	131.22	5	131.00	131.50	13	27,644	0.05%
2023/07/07	2	129.00	2	129.00	129.50	0	29,020	0.00%
2023/07/06	14.2	131.38	3	131.50	131.00	11.2	30,136	0.04%
2023/07/05	10.1	132.25	6	130.67	130.50	4.1	30,694	0.01%
2023/07/04	25	136.18	20	136.87	134.50	5	30,911	0.02%
2023/07/03	30.2	138.10	22.7	137.83	138.00	7.4	30,585	0.02%
2023/06/30	38.2	134.64	21.2	135.12	137.00	17	30,420	0.06%
2023/06/29	15.7	130.38	20.2	130.90	132.00	-4.6	30,058	-0.02%
2023/06/28	20.4	130.86	21	129.22	129.00	-0.7	29,950	0.00%
2023/06/27	55	137.26	40.4	135.35	132.00	14.6	29,588	0.05%
2023/06/26	21.1	133.08	23	133.98	133.50	-1.9	28,728	-0.01%
2023/06/21	44.3	131.24	29	132.12	132.50	15.3	28,415	0.05%
2023/06/20	137.1	135.04	142	131.84	132.00	-5	28,198	-0.02%	大買/大賣/
2023/06/19	75.1	130.17	53.2	129.39	128.50	21.9	27,496	0.08%
2023/06/16	11	122.09	30.5	124.63	128.00	-19.5	26,242	-0.07%
2023/06/15	7	113.86	25	114.90	116.50	-18	25,876	-0.07%
2023/06/14	6	112.42	4.3	113.55	112.50	1.7	25,834	0.01%
2023/06/13	7.1	112.35	7.5	112.40	113.00	-0.5	26,087	0.00%
2023/06/12	14.2	111.96	26	111.92	112.00	-11.8	26,193	-0.04%
2023/06/09	25.1	115.40	22	115.16	114.50	3.1	26,243	0.01%
2023/06/08	44	118.11	63.4	116.90	115.50	-19.4	26,403	-0.07%
2023/06/07	6	114.83	3	115.00	115.50	3	26,307	0.01%
2023/06/06	15	114.20	20.5	113.56	113.50	-5.5	26,795	-0.02%
2023/06/05	39.2	117.16	113.1	115.65	115.00	-73.9	27,143	-0.27%	大賣/
2023/06/02	17.1	119.00	27.3	118.14	117.00	-10.3	27,268	-0.04%
2023/06/01	108	114.07	2	115.75	113.50	106	26,580	0.40%	大買/鉅額交易
2023/05/31	23.3	114.31	21	114.59	114.50	2.3	26,685	0.01%
2023/05/30	4.1	112.27	5	112.10	112.00	-0.9	26,711	0.00%
2023/05/29	13	114.19	11	113.73	113.50	2	26,795	0.01%
2023/05/26	8	112.50	6.2	111.92	112.00	1.8	26,934	0.01%
2023/05/25	22.1	114.09	31	114.37	112.50	-8.9	27,119	-0.03%
2023/05/24	29.3	112.15	20	112.05	112.50	9.3	27,238	0.03%
2023/05/23	56.1	115.59	32	114.83	114.00	24.1	27,844	0.09%
2023/05/22	109.5	116.63	89.7	116.56	117.00	19.7	27,613	0.07%	大買/
2023/05/19	23	109.98	53	109.59	109.00	-30	27,075	-0.11%
2023/05/18	38.1	108.69	34	108.46	108.00	4.1	27,176	0.01%
2023/05/17	8	105.62	9.1	105.50	105.00	-1	28,152	0.00%
2023/05/16	21	105.02	5.7	105.29	105.00	15.3	28,366	0.05%
2023/05/15	3	105.33	3.1	105.18	104.50	-0.1	28,463	0.00%
2023/05/12	13	102.54	157	102.01	104.50	-144	28,779	-0.50%	大賣/鉅額交易
2023/05/11	13	102.54	157	102.01	101.00	-144	29,244	-0.49%	大賣/鉅額交易
2023/05/10	10.2	104.01	14	104.96	106.00	-3.8	29,307	-0.01%
2023/05/09	212.6	105.74	70	105.06	103.50	142.6	29,207	0.49%	大買/鉅額交易
2023/05/08	28	110.93	35	111.21	110.50	-7	28,694	-0.02%
2023/05/05	20	107.83	7	108.00	108.00	13	28,409	0.05%
2023/05/04	13	107.62	24.1	108.04	109.50	-11.1	28,632	-0.04%
2023/05/03	16	106.56	22.2	106.05	105.50	-6.2	28,745	-0.02%
2023/05/02	54.1	107.19	40.1	107.36	108.00	14	29,213	0.05%
2023/04/28	10.3	102.14	17	101.53	101.50	-6.7	29,050	-0.02%
2023/04/27	2.2	100.81	1	102.00	101.00	1.2	29,303	0.00%
2023/04/26	4	102.00	7.6	102.52	103.00	-3.6	29,210	-0.01%
2023/04/25	13.3	104.31	4	104.13	102.50	9.3	29,185	0.03%
2023/04/24	10.7	104.51	7.1	104.72	105.00	3.6	29,020	0.01%
2023/04/21	13.3	103.45	10	103.35	102.50	3.2	29,141	0.01%
2023/04/20	26	108.29	185	106.14	105.50	-159	29,050	-0.55%	大賣/鉅額交易
2023/04/19	20	107.50	11	107.82	108.00	9	29,152	0.03%
2023/04/18	160	109.96	23	109.78	109.00	137	29,337	0.47%	大買/鉅額交易
2023/04/17	37.3	108.53	5.3	109.47	109.00	32	29,711	0.11%
2023/04/14	34.1	106.17	25	105.92	105.50	9.1	30,650	0.03%
2023/04/13	26.7	111.04	183.1	109.98	108.00	-156.4	31,030	-0.50%	大賣/鉅額交易
2023/04/12	162.5	113.32	166.7	114.08	115.00	-4.2	29,982	-0.01%	大買/大賣/
2023/04/11	89.6	107.25	109.1	107.33	108.00	-19.5	28,569	-0.07%	大賣/
2023/04/10	34	99.96	20.1	100.00	101.50	14	27,451	0.05%
2023/04/07	25.1	97.58	37.1	97.94	96.80	-12	27,042	-0.04%
2023/04/06	5.2	95.07	4	95.55	95.70	1.2	26,696	0.00%
2023/03/31	2.1	94.46	0	0.00	94.60	2.1	26,774	0.01%
2023/03/30	2.1	94.56	1	95.88	96.00	1.1	26,767	0.00%
2023/03/29	2	95.70	1	96.20	94.70	1	26,888	0.00%
2023/03/28	4	94.58	0.1	95.09	94.80	3.9	27,207	0.01%
2023/03/27	4	95.30	4.5	95.90	94.50	-0.5	27,414	0.00%
2023/03/24	4	96.30	1	97.10	95.90	3	27,702	0.01%
2023/03/23	154	96.50	0	97.00	95.90	154	28,349	0.54%	大買/鉅額交易
2023/03/22	37	97.82	24	97.28	97.00	13	28,665	0.05%
2023/03/21	19	100.05	14.7	99.66	98.50	4.3	28,670	0.02%
2023/03/20	39	98.21	53.3	98.46	98.80	-14.3	28,472	-0.05%
2023/03/17	13.3	93.90	15.1	93.97	94.90	-1.8	28,219	-0.01%
2023/03/16	3.3	92.80	16	92.17	93.20	-12.7	28,177	-0.05%
2023/03/15	10	95.78	15	96.33	95.00	-5	28,284	-0.02%
2023/03/14	34.6	96.22	21.1	95.71	94.70	13.6	29,368	0.05%
2023/03/13	29.6	95.12	15.3	95.74	95.50	14.3	29,706	0.05%
2023/03/10	29.4	98.13	39.5	97.04	96.90	-10.1	30,663	-0.03%
2023/03/09	24.6	99.00	17.3	99.16	100.50	7.3	30,515	0.02%
2023/03/08	54.5	100.19	41	100.55	100.50	13.5	30,102	0.04%
2023/03/07	16.3	98.82	38.8	99.71	98.50	-22.5	29,772	-0.08%
2023/03/06	18.3	96.02	18.2	96.71	97.00	0.2	29,510	0.00%
2023/03/03	17.3	96.81	8	95.30	94.60	9.3	29,941	0.03%
2023/03/02	21.6	97.21	11	96.47	96.10	10.6	29,813	0.04%
2023/03/01	8	95.50	9.6	95.86	96.50	-1.6	29,532	-0.01%
2023/02/24	11	96.12	19	96.36	94.90	-8	29,498	-0.03%
2023/02/23	39	95.91	25.1	96.14	95.70	13.9	29,418	0.05%
2023/02/22	34.1	95.64	46.1	94.69	94.20	-12	29,235	-0.04%
2023/02/21	56.4	95.42	32.7	95.50	96.40	23.7	29,050	0.08%
2023/02/20	39	90.04	36	91.92	92.10	3	28,150	0.01%
2023/02/17	64	89.39	75.2	89.52	90.70	-11.2	27,666	-0.04%
2023/02/16	13.1	87.92	13.1	87.89	87.80	-0.1	27,018	0.00%
2023/02/15	172.2	88.41	348	88.17	86.50	-175.8	26,505	-0.66%	大買/大賣/鉅額交易
2023/02/14	13	84.26	10.4	83.78	84.10	2.6	25,066	0.01%
2023/02/13	2.1	81.09	2	82.60	83.00	0.1	24,737	0.00%
2023/02/10	27.5	83.08	20.3	82.70	81.90	7.2	24,572	0.03%
2023/02/09	202.3	81.86	36	81.95	82.00	166.3	24,140	0.69%	大買/鉅額交易
2023/02/08	5	80.14	8.1	79.85	79.20	-3.1	23,532	-0.01%
2023/02/07	6.2	79.18	2	79.30	79.20	4.2	23,300	0.02%
2023/02/06	8	78.28	5	78.36	78.40	3	23,265	0.01%
2023/02/03	13.3	78.37	198.5	78.53	78.10	-185.2	23,280	-0.80%	大賣/鉅額交易
2023/02/02	23.1	80.89	5	81.88	79.80	18.1	23,012	0.08%
2023/02/01	12.2	80.86	23	80.69	80.20	-10.8	22,598	-0.05%
2023/01/31	32.2	79.44	47.2	79.16	81.00	-15.1	22,175	-0.07%
2023/01/30	8	74.81	16.3	74.75	75.50	-8.3	21,424	-0.04%
2023/01/17	22	73.10	19	73.02	73.10	3	21,062	0.01%
2023/01/16	1.1	71.39	0	0.00	71.60	1.1	20,731	0.01%
2023/01/13	0.3	70.53	1	70.40	70.60	-0.7	20,671	0.00%
2023/01/12	188	71.51	7	71.27	71.20	181	20,626	0.88%	大買/鉅額交易
2023/01/11	19	73.34	21.1	72.82	72.00	-2.1	20,520	-0.01%
2023/01/10	32.5	72.41	25	72.54	72.40	7.5	20,260	0.04%
2023/01/09	7.1	72.46	6.1	72.98	73.20	1.1	20,082	0.01%
2023/01/06	9.1	71.92	209.5	70.73	72.70	-200.5	19,803	-1.01%	大賣/鉅額交易
2023/01/05	56	72.59	28	72.16	71.90	28	19,569	0.14%
2023/01/04	81	75.08	89	75.08	74.00	-8	18,947	-0.04%
2023/01/03	48	71.54	47.7	71.52	72.10	0.3	17,477	0.00%
2022/12/30	3	67.87	6.1	67.94	67.20	-3.1	16,587	-0.02%
2022/12/29	3.1	66.01	7.2	66.69	67.00	-4.1	16,476	-0.02%
2022/12/28	4.1	67.32	3	68.00	67.00	1.1	16,418	0.01%
2022/12/27	8	67.34	17	67.52	67.40	-9	16,377	-0.06%
2022/12/26	12	66.78	1	66.90	66.50	11	16,059	0.07%
2022/12/23	4.6	66.05	0	66.55	66.00	4.5	16,020	0.03%
2022/12/22	3	66.37	7	66.27	65.90	-4	15,969	-0.03%
2022/12/21	1	65.70	22.6	65.28	65.50	-21.6	15,986	-0.14%
2022/12/20	21.1	65.65	22.5	64.71	64.00	-1.4	15,893	-0.01%
2022/12/19	7.1	65.69	14	66.31	66.00	-6.9	15,688	-0.04%
2022/12/16	24	68.10	13	68.18	68.30	11	15,539	0.07%
2022/12/15	53.4	68.06	68.4	68.39	68.50	-15	15,149	-0.10%
2022/12/14	24	65.88	8.9	65.71	66.50	15.1	14,477	0.10%
2022/12/13	2.6	64.94	9.2	65.06	63.60	-6.6	14,285	-0.05%
2022/12/12	7	64.47	0	0.00	64.00	7	14,425	0.05%
2022/12/09	11.5	63.69	9	63.53	63.70	2.5	14,465	0.02%
2022/12/08	2	62.95	4.3	62.96	63.10	-2.3	14,355	-0.02%
2022/12/07	190.5	63.55	10	63.74	62.80	180.5	14,172	1.27%	大買/鉅額交易
2022/12/06	50.5	67.23	244	64.44	64.50	-193.5	13,764	-1.41%	大賣/鉅額交易
2022/12/05	15.1	65.25	12	65.28	64.80	3.1	12,633	0.02%
2022/12/02	23.5	63.08	45.1	63.78	65.20	-21.6	12,341	-0.17%
2022/12/01	5	59.98	29	59.80	59.30	-24	11,167	-0.21%
2022/11/30	12.2	58.40	33	58.26	58.90	-20.8	11,006	-0.19%
2022/11/29	2	58.20	3	58.33	57.90	-1	10,836	-0.01%
2022/11/28	3	57.67	33	57.79	58.50	-30	10,752	-0.28%
2022/11/25	44	58.15	46	57.89	57.20	-2	10,536	-0.02%
2022/11/24	8	55.90	10	55.88	55.80	-2	10,090	-0.02%
2022/11/23	5	55.08	1.5	55.03	54.60	3.5	10,199	0.03%
2022/11/22	16.5	55.57	8	55.03	55.10	8.5	10,247	0.08%
2022/11/21	54.1	55.74	9	55.72	55.70	45.1	10,152	0.44%
2022/11/18	10	54.86	3	54.57	54.20	7	10,005	0.07%
2022/11/17	19	54.58	22	53.82	55.40	-3	9,856	-0.03%
2022/11/16	208	52.02	3	52.23	52.20	205	9,646	2.13%	大買/鉅額交易
2022/11/15	7	53.27	4	53.45	53.20	3	9,931	0.03%
2022/11/14	4	52.58	2	52.20	52.50	2	10,096	0.02%
2022/11/11	3	52.50	4	52.10	51.70	-1	10,244	-0.01%
2022/11/10	14	52.16	26	51.93	51.80	-12	10,364	-0.12%
2022/11/09	2	53.00	1	53.00	53.10	1	10,932	0.01%
2022/11/08	22	53.64	1	54.30	52.90	21	11,144	0.19%
2022/11/07	2	53.45	2	53.55	53.50	0	11,328	0.00%
2022/11/04	0	0.00	1	53.10	53.00	-1	11,785	-0.01%
2022/11/03	0	0.00	3.1	52.41	52.80	-3.1	12,344	-0.03%
2022/11/02	6	52.12	2	52.10	52.20	4	12,540	0.03%
2022/11/01	6	51.93	3	50.80	52.40	3	12,539	0.02%
2022/10/31	2	49.50	2	49.53	49.40	0	12,488	0.00%
2022/10/28	2	49.43	0.1	49.85	49.05	2	12,647	0.02%
2022/10/27	1.1	50.61	1	51.00	50.70	0.1	12,840	0.00%
2022/10/25	1	51.20	0.2	51.00	51.10	0.8	13,337	0.01%
2022/10/21	0	0.00	5	52.60	52.10	-5	14,806	-0.03%
2022/10/20	1	52.50	1	52.40	52.80	0	14,905	0.00%
2022/10/19	2	54.50	31	55.30	54.20	-29	14,966	-0.19%
2022/10/18	33	54.49	2	54.30	54.40	31	15,164	0.20%
2022/10/17	3	53.90	0	0.00	54.50	3	15,381	0.02%
2022/10/14	0	0.00	5.5	56.05	55.40	-5.5	15,541	-0.04%
2022/10/13	3.2	53.72	10	54.93	53.20	-6.8	15,544	-0.04%
2022/10/12	3.1	56.09	0	0.00	56.10	3.1	15,480	0.02%
2022/10/11	2	56.00	0	0.00	56.40	2	15,523	0.01%
2022/10/07	7	57.69	2	58.00	57.10	5	15,900	0.03%
2022/10/06	7	57.49	0	0.00	57.50	7	16,073	0.04%
2022/10/05	5	58.12	2	57.20	57.00	3	16,339	0.02%
2022/10/04	1	56.30	1	57.10	57.20	0	16,400	0.00%
2022/10/03	0.1	56.90	0	0.00	56.20	0.1	16,561	0.00%
2022/09/30	1.1	57.00	7	56.03	56.90	-6	16,874	-0.04%
2022/09/29	0	0.00	3	58.10	57.00	-3	17,211	-0.02%
2022/09/28	10	59.00	0	0.00	57.60	10	17,426	0.06%
2022/09/27	0	0.00	2	60.90	60.90	-2	17,803	-0.01%
2022/09/26	5.1	61.49	1	62.60	60.60	4.1	18,300	0.02%
2022/09/23	7	64.39	0	0.00	63.80	7	19,012	0.04%
2022/09/22	1	65.60	2.1	66.53	66.60	-1.1	19,281	-0.01%
2022/09/21	6	66.00	9	65.62	65.40	-3	19,677	-0.02%
2022/09/20	13	64.61	12	65.51	66.30	1	20,980	0.00%
2022/09/19	13.1	65.76	13	65.54	64.20	0.1	21,765	0.00%
2022/09/16	6	65.03	1	64.90	64.50	5	21,976	0.02%
2022/09/15	3	66.43	3	66.47	66.00	0	21,874	0.00%
2022/09/14	1	65.50	2	65.85	65.80	-1	21,968	0.00%
2022/09/13	1.3	67.10	2	66.95	66.10	-0.8	21,968	0.00%
2022/09/12	5	66.82	2	65.90	66.00	3	21,911	0.01%
2022/09/08	12	65.91	41.4	66.45	66.90	-29.4	21,750	-0.14%
2022/09/07	4	63.90	11	64.42	63.80	-7	21,449	-0.03%
2022/09/06	5	64.96	8	63.56	63.50	-3	21,508	-0.01%
2022/09/05	3.5	65.20	0	0.00	65.20	3.5	21,382	0.02%
2022/09/02	3.1	64.52	40.7	64.54	64.80	-37.6	21,343	-0.18%
2022/09/01	3	66.07	5.1	65.84	65.80	-2.1	21,248	-0.01%
2022/08/31	10.1	66.78	27	66.54	66.20	-16.9	21,323	-0.08%
2022/08/30	81.6	65.81	32	66.30	66.30	49.6	21,126	0.23%
2022/08/29	5	64.38	17	64.46	64.40	-12	20,859	-0.06%
2022/08/26	11	64.86	12	64.28	64.20	-1	20,704	0.00%
2022/08/25	25	65.33	10	65.08	65.00	15	20,571	0.07%
2022/08/24	3	65.50	5	65.66	65.40	-2	20,454	-0.01%
2022/08/23	11	65.22	10.7	65.63	65.80	0.3	20,401	0.00%
2022/08/22	22.7	65.22	32.1	65.25	65.00	-9.4	20,372	-0.05%
2022/08/19	15	63.85	46	63.68	63.70	-31	19,978	-0.16%
2022/08/18	45	62.53	17.9	63.12	64.00	27.1	19,698	0.14%
2022/08/17	14.3	62.28	5	62.16	62.00	9.3	19,495	0.05%
2022/08/16	63.7	63.10	97	63.45	62.10	-33.3	19,317	-0.17%
2022/08/15	12	64.14	6	64.35	64.70	6	18,711	0.03%
2022/08/12	41	63.28	7	63.06	63.10	34	18,500	0.18%
2022/08/11	8.2	61.70	55.2	62.50	62.90	-47	18,272	-0.26%
2022/08/10	65	61.16	74.4	60.49	61.50	-9.4	17,823	-0.05%
2022/08/09	13.1	58.93	11.1	58.67	58.40	2	17,220	0.01%
2022/08/08	5	58.02	2	58.05	58.30	3	17,080	0.02%
2022/08/05	40	57.40	0	0.00	57.70	40	17,148	0.23%
2022/08/04	2	56.35	0	0.00	57.30	2	17,228	0.01%
2022/08/03	8	57.84	5.5	58.55	57.70	2.5	17,106	0.01%
2022/08/02	4.8	59.04	10	59.09	58.90	-5.2	16,927	-0.03%
2022/08/01	28.2	58.61	31	58.51	59.10	-2.8	16,851	-0.02%
2022/07/29	39	57.74	29	57.61	58.20	10	16,566	0.06%
2022/07/28	7	56.56	29	56.06	56.70	-22	15,807	-0.14%
2022/07/27	1	53.60	27	53.90	54.40	-26	15,127	-0.17%
2022/07/26	8	52.68	20	53.43	53.40	-12	15,289	-0.08%
2022/07/25	10	53.23	5	53.26	52.90	5	15,443	0.03%
2022/07/22	13	54.60	10.8	54.93	54.80	2.2	15,678	0.01%
2022/07/21	6.6	52.98	30	53.28	53.90	-23.4	15,833	-0.15%
2022/07/20	5	54.88	41	54.10	54.10	-36	16,130	-0.22%
2022/07/19	3.2	54.71	2.4	55.02	54.60	0.8	16,269	0.00%
2022/07/18	1	54.90	12	54.57	54.60	-11	16,315	-0.07%
2022/07/15	45.4	54.92	8	54.09	54.00	37.4	16,492	0.23%
2022/07/14	3	55.60	10	55.77	56.40	-7	16,753	-0.04%
2022/07/13	50	55.29	49	55.59	54.80	1	17,209	0.01%
2022/07/12	4	54.63	12	54.54	54.10	-8	17,341	-0.05%
2022/07/11	2	55.00	5	54.92	55.00	-3	18,146	-0.02%
2022/07/08	64	55.16	18	55.11	54.20	46	18,223	0.25%
2022/07/07	10	54.93	9.3	55.04	55.50	0.7	17,929	0.00%
2022/07/06	7	54.89	7.6	54.39	54.10	-0.6	17,590	0.00%
2022/07/05	15.9	55.93	15.6	55.23	54.70	0.3	17,415	0.00%
2022/07/04	26.6	55.47	21	54.72	55.60	5.6	16,970	0.03%
2022/07/01	39	55.56	25	55.12	55.50	14	16,541	0.08%
2022/06/30	22	55.40	8	55.28	55.10	14	15,706	0.09%
2022/06/29	11	54.87	11	54.75	54.40	0	15,419	0.00%
2022/06/28	60	55.28	71.2	55.32	55.00	-11.2	15,986	-0.07%
2022/06/27	35.1	54.33	56.3	54.47	54.90	-21.2	14,665	-0.14%
2022/06/24	24.1	52.09	55	52.22	53.80	-30.9	13,696	-0.23%
2022/06/23	6	49.12	3	49.18	48.95	3	13,228	0.02%
2022/06/22	9	49.21	5	49.02	49.05	4	13,237	0.03%
2022/06/21	11	47.67	1	47.85	48.55	10	13,481	0.07%
2022/06/20	7	48.10	1	46.90	46.90	6	13,750	0.04%
2022/06/17	0	47.95	0	0.00	47.95	0	14,125	0.00%
2022/06/16	0	0.00	2	48.08	47.65	-2	14,939	-0.01%
2022/06/15	9.1	48.91	0	0.00	48.05	9.1	15,203	0.06%
2022/06/13	6	50.02	57	50.20	49.95	-51	16,195	-0.31%
2022/06/10	0	51.30	0	0.00	51.30	0	16,713	0.00%
2022/06/09	16	51.63	16	51.23	51.10	0	17,198	0.00%
2022/06/08	0	0.00	15	49.96	49.80	-15	17,165	-0.09%
2022/06/07	23	50.74	0	0.00	50.10	23	17,206	0.13%
2022/06/06	0	0.00	1	50.20	50.00	-1	17,158	-0.01%
2022/06/02	10	50.10	0	0.00	50.20	10	17,196	0.06%
2022/06/01	2	50.65	0	0.00	50.80	2	17,172	0.01%
2022/05/30	9	51.72	13	51.85	51.90	-4	17,036	-0.02%
2022/05/27	2	50.00	0	0.00	49.80	2	16,810	0.01%
2022/05/26	53	50.11	8	50.28	49.40	45	16,750	0.27%
2022/05/24	4	49.88	0	0.00	49.00	4	16,638	0.02%
2022/05/23	1	49.45	8	50.08	50.10	-7	16,545	-0.04%
2022/05/20	4	49.39	2	49.40	48.95	2	16,469	0.01%
2022/05/18	6	49.78	12	49.65	49.45	-6	16,350	-0.04%
2022/05/17	3	49.70	2	49.55	49.75	1	16,270	0.01%
2022/05/16	24	49.03	15.3	48.86	49.45	8.8	16,202	0.05%
2022/05/13	6	48.88	4.4	48.89	48.75	1.7	16,067	0.01%
2022/05/12	3	46.90	7	46.67	46.35	-4	15,880	-0.03%
2022/05/11	1	49.95	6	49.08	48.05	-5	15,656	-0.03%
2022/05/09	2	49.65	1	50.30	50.00	1	15,465	0.01%
2022/05/06	4	52.45	3	52.00	51.80	1	15,251	0.01%
2022/05/05	0	0.00	2	53.10	52.40	-2	15,171	-0.01%
2022/05/04	1	52.40	6.3	52.47	52.60	-5.3	15,094	-0.04%
2022/05/03	43	52.95	53	52.29	52.50	-10	14,998	-0.07%
2022/04/29	17.3	55.14	20	54.13	54.40	-2.7	14,716	-0.02%
2022/04/28	44	57.39	39	57.01	55.60	5	14,435	0.03%
2022/04/27	11.1	57.01	15	57.25	57.00	-3.9	13,926	-0.03%
2022/04/26	66	57.16	71.4	56.89	56.40	-5.4	13,487	-0.04%
2022/04/25	26.1	54.43	11.4	53.83	54.10	14.6	12,923	0.11%
2022/04/22	4.3	56.49	1	56.00	56.50	3.3	12,677	0.03%
2022/04/21	14.8	56.50	20	56.85	56.30	-5.2	12,534	-0.04%
2022/04/20	36.1	57.63	22	57.41	57.60	14.1	12,214	0.12%
2022/04/19	27	56.67	38	57.09	57.30	-11	11,523	-0.10%
2022/04/18	32	55.72	23	55.43	55.30	9	10,878	0.08%
2022/04/15	14	55.89	23.4	56.04	55.60	-9.4	10,439	-0.09%
2022/04/14	3	55.07	2	55.00	55.50	1	9,471	0.01%
2022/04/13	1	52.50	1	52.90	52.90	0	9,118	0.00%
2022/04/12	6	52.68	8	52.94	52.80	-2	9,096	-0.02%
2022/04/11	27.1	53.79	29	53.70	53.60	-1.9	8,999	-0.02%
2022/04/08	3.3	52.81	5	52.54	52.90	-1.7	8,831	-0.02%
2022/04/07	7	52.53	7.3	52.98	51.60	-0.3	8,700	0.00%
2022/04/06	5	53.76	3	53.47	53.90	2	8,537	0.02%
2022/04/01	6	54.03	19	54.31	54.00	-13	8,419	-0.15%
2022/03/31	77	55.21	51.7	55.06	54.70	25.4	8,231	0.31%
2022/03/30	1	54.00	2.4	54.13	54.30	-1.4	7,199	-0.02%
2022/03/29	5.3	53.97	2.6	54.30	54.00	2.7	7,173	0.04%
2022/03/28	2	53.85	2.1	53.45	54.70	-0.1	7,042	0.00%
2022/03/25	1.3	53.75	12	53.71	53.80	-10.7	6,846	-0.16%
2022/03/24	6.5	55.01	13	54.76	53.70	-6.5	6,702	-0.10%
2022/03/23	22.3	54.24	40	53.98	54.70	-17.7	6,272	-0.28%
2022/03/22	60	53.86	45	54.49	54.90	15	5,971	0.25%
2022/03/21	36.6	53.19	30.1	53.19	54.10	6.4	5,535	0.12%
2022/03/18	27.6	51.08	13	50.54	50.80	14.6	4,688	0.31%
2022/03/17	13.1	51.39	16.2	51.47	51.10	-3.1	4,392	-0.07%
2022/03/16	25.5	51.28	60.2	51.73	51.90	-34.7	4,011	-0.86%
2022/03/15	35	49.83	20	50.28	49.10	15	3,156	0.48%
2022/03/14	5.1	47.12	26.6	48.32	50.10	-21.6	2,651	-0.81%
2022/03/11	4	45.41	5.1	45.15	45.55	-1.1	2,123	-0.05%
2022/03/10	0.4	44.40	4.1	43.95	44.45	-3.7	1,991	-0.19%
2022/03/08	3	41.33	0	0.00	41.50	3	1,950	0.15%
2022/03/07	1	42.70	5	42.77	42.75	-4	1,903	-0.21%
2022/03/04	1.1	43.32	1	43.55	43.75	0.1	1,915	0.00%
2022/03/02	1	42.50	0	0.00	42.60	1	1,946	0.05%
2022/02/25	0	42.00	0	0.00	41.80	0	1,986	0.00%
2022/02/14	1	42.90	0	0.00	42.70	1	2,505	0.04%
2022/02/11	0.5	43.70	1	43.65	43.70	-0.5	2,526	-0.02%
2022/02/10	1	43.80	1	43.75	43.65	0	2,606	0.00%
2022/02/08	1	42.75	2	43.40	43.70	-1	2,668	-0.04%
2022/01/25	2	41.50	0	0.00	41.25	2	2,745	0.07%
2022/01/24	1	41.85	0	0.00	41.85	1	2,822	0.04%
2022/01/21	5	42.92	2	42.45	42.30	3	2,841	0.11%
2022/01/19	1	43.35	1	43.30	43.35	0	2,983	0.00%
2022/01/18	0.1	43.50	1	43.55	43.30	-0.9	3,167	-0.03%
2022/01/17	0.3	43.58	0	0.00	43.45	0.3	3,308	0.01%
2022/01/14	1.4	43.74	0	0.00	43.50	1.4	3,482	0.04%
2022/01/13	0	0.00	3	44.20	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	1	44.70	0	0.00	44.50	1	4,173	0.02%
2022/01/10	0.5	44.80	5	44.91	44.70	-4.5	4,154	-0.11%
2022/01/07	0.4	45.00	5	44.85	44.70	-4.6	4,168	-0.11%
2022/01/06	0	0.00	1	45.20	45.20	-1	4,178	-0.02%
2022/01/05	0	0.00	3	45.45	45.35	-3	4,189	-0.07%
2021/12/29	2	45.33	0	0.00	45.35	2	4,370	0.05%
2021/12/28	0	0.00	7	44.85	44.80	-7	4,372	-0.16%
2021/12/27	7	44.90	2.3	44.90	44.95	4.7	4,438	0.10%
2021/12/24	4	45.25	1.1	44.95	44.90	2.9	4,811	0.06%
2021/12/23	1.5	44.85	0.3	44.89	44.80	1.2	5,005	0.02%
2021/12/22	6	43.80	0	0.00	43.80	6	5,264	0.11%
2021/12/21	0	0.00	1	43.35	43.65	-1	5,292	-0.02%
2021/12/20	12	44.01	10	43.50	43.30	2	5,282	0.04%
2021/12/17	1	43.30	4	43.40	43.05	-3	5,268	-0.06%
2021/12/16	2	43.13	0	0.00	43.05	2	5,253	0.04%
2021/12/15	4	43.64	0	0.00	43.55	4	5,231	0.08%
2021/12/14	1	43.40	0	0.00	43.25	1	5,238	0.02%
2021/12/13	3.1	43.29	0	0.00	43.30	3.1	5,242	0.06%
2021/12/09	2.1	43.88	4	44.05	43.75	-2	5,229	-0.04%
2021/12/08	2.6	44.46	0	0.00	44.30	2.6	5,196	0.05%
2021/12/06	0	0.00	2	44.83	45.35	-2	5,120	-0.04%
2021/12/03	2	44.95	0	0.00	44.95	2	5,122	0.04%
2021/12/02	4.3	45.20	0	0.00	44.80	4.3	5,147	0.08%
2021/12/01	1	45.25	0	0.00	45.15	1	5,170	0.02%
2021/11/30	1	45.45	4.1	45.45	44.85	-3.1	5,205	-0.06%
2021/11/29	2.1	44.29	5	43.90	44.50	-3	5,193	-0.06%
2021/11/26	0.3	45.01	0	0.00	44.70	0.3	5,164	0.01%
2021/11/25	0	0.00	6	45.80	45.70	-6	5,134	-0.12%
2021/11/24	0.4	45.50	0	0.00	45.75	0.4	5,148	0.01%
2021/11/23	0	0.00	0	45.90	45.95	0	5,135	0.00%
2021/11/22	11	45.50	0	0.00	45.55	11	5,109	0.22%
2021/11/19	2.1	45.49	3.4	45.58	45.00	-1.3	5,067	-0.03%
2021/11/18	1	45.55	2	45.30	45.60	-1	5,047	-0.02%
2021/11/17	6	45.31	6	45.31	45.55	0	5,015	0.00%
2021/11/16	4	45.48	33.5	44.64	45.65	-29.5	4,981	-0.59%
2021/11/15	0	0.00	1	43.55	43.95	-1	4,853	-0.02%
2021/11/12	5	43.48	1	43.70	43.60	4	4,821	0.08%
2021/11/11	27	43.18	16	43.39	43.25	11	4,783	0.23%
2021/11/10	5	42.25	2	42.25	42.60	3	4,747	0.06%
2021/11/09	6.4	42.55	0	0.00	42.55	6.4	4,734	0.13%
2021/11/08	2	41.85	4	42.00	42.05	-2	4,663	-0.04%
2021/11/05	1	40.75	0	0.00	41.25	1	4,663	0.02%
2021/11/04	2	40.95	0	0.00	40.95	2	4,715	0.04%
2021/11/02	5.1	41.27	0	0.00	41.25	5.1	4,741	0.11%
2021/11/01	1.1	41.95	4	41.55	42.05	-2.9	4,685	-0.06%
2021/10/29	8	41.14	4	40.93	41.15	4	4,661	0.09%
2021/10/28	2.1	40.63	1	40.70	41.10	1.1	4,626	0.02%
2021/10/26	1.3	39.97	23	39.64	39.35	-21.8	4,630	-0.47%
2021/10/25	6	39.99	7	39.99	40.20	-1	4,527	-0.02%
2021/10/22	4.1	41.53	3	41.62	41.50	1.1	4,748	0.02%
2021/10/21	16.1	41.41	22	41.37	41.30	-5.9	4,695	-0.13%
2021/10/20	2	45.80	0	0.00	45.75	2	4,045	0.05%
2021/10/18	1	45.50	100	45.51	45.75	-99	4,021	-2.46%
2021/10/15	0	0.00	1	45.70	45.75	-1	4,047	-0.02%
2021/10/14	2	45.50	2	45.50	45.40	0	4,070	0.00%
2021/10/13	2	45.83	0	0.00	45.85	2	4,126	0.05%
2021/10/12	0.1	46.65	0	0.00	46.25	0.1	4,124	0.00%
2021/10/08	3	47.40	5	47.14	46.90	-2	4,124	-0.05%
2021/10/07	5	47.80	2	47.48	47.80	3	4,125	0.07%
2021/10/06	16	47.33	28	47.18	46.50	-12	4,154	-0.29%
2021/10/05	1	46.60	0	0.00	46.20	1	4,050	0.02%
2021/10/01	24	48.27	124	47.52	46.50	-100	4,025	-2.48%	大賣/
2021/09/30	15	48.88	8	48.85	48.75	7	3,694	0.19%
2021/09/29	24	48.74	18	48.61	48.70	6	3,488	0.17%
2021/09/27	0	0.00	1	46.25	46.25	-1	3,191	-0.03%
2021/09/24	0	0.00	1	46.65	46.25	-1	3,263	-0.03%
2021/09/17	50	45.95	50	46.03	45.90	0	3,451	0.00%
2021/09/16	6	46.60	7	46.32	46.30	-1	3,559	-0.03%
2021/09/15	3	45.87	0	0.00	46.05	3	3,606	0.08%
2021/09/10	3	45.32	0	0.00	45.55	3	4,257	0.07%
2021/09/09	0.1	44.90	17	44.81	45.10	-16.9	4,336	-0.39%
2021/09/08	23.1	45.39	2.1	45.35	45.00	21	4,384	0.48%
2021/09/07	33	46.11	0	0.00	46.00	33	4,414	0.75%
2021/09/03	0	0.00	1	48.60	48.70	-1	4,376	-0.02%
2021/09/02	1.1	48.89	0	0.00	48.50	1.1	4,359	0.03%
2021/09/01	2	48.95	3	48.98	48.95	-1	4,394	-0.02%
2021/08/31	103	48.77	6	49.10	49.00	97	4,429	2.19%	大買/
2021/08/30	2	48.75	0	0.00	48.50	2	4,467	0.04%
2021/08/26	1.1	47.47	0	0.00	47.60	1.1	4,563	0.02%
2021/08/25	0	47.50	0	0.00	47.70	0	4,605	0.00%
2021/08/19	0	0.00	2	46.20	46.00	-2	4,764	-0.04%
2021/08/17	2	46.00	1	46.75	46.15	1	4,891	0.02%
2021/08/16	2	46.63	0	0.00	46.45	2	4,928	0.04%
2021/08/13	2	47.13	0	0.00	47.10	2	4,912	0.04%
2021/08/12	1.2	47.64	0	0.00	47.60	1.2	4,969	0.02%
2021/08/11	1	47.85	6	47.58	47.35	-5	5,088	-0.10%
2021/08/10	16	48.34	5	48.62	48.20	11	5,155	0.21%
2021/08/09	7	49.32	0	0.00	49.20	7	5,268	0.13%
2021/08/05	11	51.00	13	50.72	50.60	-2	5,546	-0.04%
2021/08/04	6	51.05	2	50.60	50.90	4	5,830	0.07%
2021/08/02	0	0.00	5	50.40	50.10	-5	5,988	-0.08%
2021/07/30	7	49.70	1	49.90	50.50	6	6,044	0.10%
2021/07/29	2	50.18	1	50.10	50.20	1	6,132	0.02%
2021/07/28	5	50.62	10	51.21	50.30	-5	6,125	-0.08%
2021/07/27	5	50.62	17	50.65	51.00	-12	6,037	-0.20%
2021/07/21	8	49.76	6	49.05	49.05	2	6,317	0.03%
2021/07/20	8	50.03	0	0.00	49.80	8	6,381	0.13%
2021/07/19	20	50.66	34	50.94	50.80	-14	6,457	-0.22%
2021/07/16	1	50.30	0	0.00	50.20	1	6,657	0.02%
2021/07/15	0	0.00	7.2	49.60	50.20	-7.2	6,934	-0.10%
2021/07/14	9	49.55	6	49.10	49.05	3	7,047	0.04%
2021/07/13	3	50.17	1	50.10	49.70	2	7,214	0.03%
2021/07/12	1	49.80	0	0.00	49.70	1	7,453	0.01%
2021/07/09	0	0.00	0.8	49.40	49.10	-0.8	7,525	-0.01%
2021/07/08	5	49.70	1	49.70	49.80	4	7,848	0.05%
2021/07/07	1	49.80	0.1	50.00	49.90	1	8,285	0.01%
2021/07/06	3	50.00	0	0.00	49.90	3	8,754	0.03%
2021/07/05	1	50.40	0	0.00	50.40	1	9,480	0.01%
2021/07/02	0	0.00	1	49.80	50.00	-1	9,650	-0.01%
2021/07/01	7	50.18	2	49.90	50.00	5	9,895	0.05%
2021/06/30	3	50.73	2.2	50.92	50.80	0.9	10,034	0.01%
2021/06/29	3	50.60	11	50.61	50.50	-8	10,099	-0.08%
2021/06/28	7	50.96	1	51.20	51.00	6	10,209	0.06%
2021/06/25	12	52.70	0	52.80	52.30	12	10,177	0.12%
2021/06/23	9	52.62	4	52.48	53.00	5	10,154	0.05%
2021/06/22	6.1	52.57	5.1	52.71	53.00	1.1	10,174	0.01%
2021/06/21	1	49.95	0	0.00	50.20	1	9,833	0.01%
2021/06/18	1	50.40	1	51.70	50.40	0	9,937	0.00%
2021/06/17	0	0.00	1	50.40	51.30	-1	10,040	-0.01%
2021/06/15	0	0.00	0.5	50.32	50.00	-0.5	10,400	0.00%
2021/06/10	0	0.00	4	48.83	49.15	-4	10,789	-0.04%
2021/06/09	2.1	48.91	2	49.15	48.70	0.1	11,185	0.00%
2021/06/08	2.5	49.48	45	49.43	49.40	-42.5	11,737	-0.36%
2021/06/07	3	49.62	1	49.50	50.00	2	12,061	0.02%
2021/06/04	0	0.00	2	51.30	50.30	-2	12,105	-0.02%
2021/06/03	2	50.75	0	0.00	50.70	2	12,176	0.02%
2021/06/02	42	51.04	12	51.09	51.00	30	12,397	0.24%
2021/06/01	19	51.48	8	51.65	51.50	11	12,559	0.09%
2021/05/31	8	51.55	7.1	51.52	51.20	0.9	13,051	0.01%
2021/05/28	12	51.11	15.1	51.39	51.20	-3.1	13,746	-0.02%
2021/05/27	3	50.23	1	50.60	51.50	2	13,815	0.01%
2021/05/26	0	0.00	3	49.92	50.40	-3	13,869	-0.02%
2021/05/25	3.2	49.83	4	49.38	49.80	-0.8	13,915	-0.01%
2021/05/24	0	48.40	1	48.45	48.35	-1	14,033	-0.01%
2021/05/21	7	47.95	0	0.00	48.10	7	14,176	0.05%
2021/05/20	1	48.00	2	47.60	47.55	-1	14,394	-0.01%
2021/05/19	5	47.80	8	48.31	48.80	-3	14,474	-0.02%
2021/05/18	1	47.00	0	0.00	47.45	1	14,584	0.01%
2021/05/17	5	44.51	3	44.73	44.65	2	14,712	0.01%
2021/05/14	0	0.00	6	48.78	47.50	-6	14,647	-0.04%
2021/05/13	41.2	47.32	2	47.10	47.00	39.2	14,627	0.27%
2021/05/12	8	48.29	39	45.91	45.75	-31	14,724	-0.21%
2021/05/11	3	50.67	3	48.73	49.20	0	14,627	0.00%
2021/05/10	0	0.00	4	52.50	52.00	-4	15,070	-0.03%
2021/05/07	0.1	52.10	3	52.23	52.50	-2.9	15,779	-0.02%
2021/05/06	6	51.73	4	51.63	51.70	2	15,779	0.01%
2021/05/04	11	49.95	39	50.27	49.35	-28	15,716	-0.18%
2021/05/03	10.3	52.60	18	52.53	52.00	-7.7	15,725	-0.05%
2021/04/29	4	53.43	4	53.55	53.50	0	15,766	0.00%
2021/04/28	1.1	53.79	16	53.74	53.50	-15	15,790	-0.09%
2021/04/27	29	54.46	7	54.11	54.10	22	15,841	0.14%
2021/04/26	5	53.98	6.5	54.35	54.20	-1.5	15,879	-0.01%
2021/04/23	9	54.08	4	54.18	53.70	5	16,025	0.03%
2021/04/22	12	55.12	16	54.86	54.10	-4	16,084	-0.02%
2021/04/21	61	57.14	55.3	56.41	56.30	5.7	15,904	0.04%
2021/04/20	10	55.48	16	55.81	56.00	-6	15,756	-0.04%
2021/04/19	10	55.95	4	56.28	56.30	6	15,798	0.04%
2021/04/16	13	55.34	18	55.47	56.10	-5	15,903	-0.03%
2021/04/15	31	53.91	5	53.94	53.70	26	15,762	0.17%
2021/04/14	24.5	53.55	19	55.05	54.10	5.5	15,998	0.03%
2021/04/13	41.2	57.35	46	57.27	55.40	-4.8	16,006	-0.03%
2021/04/12	39.7	57.02	38	56.87	56.40	1.7	15,934	0.01%
2021/04/09	8	55.45	21.1	56.04	57.30	-13.1	16,319	-0.08%
2021/04/08	12.1	54.74	18	54.87	54.30	-6	16,049	-0.04%
2021/04/07	12	54.14	6	54.42	54.40	6	16,015	0.04%
2021/04/06	5	52.98	3	53.30	53.40	2	16,165	0.01%
2021/04/01	10	52.68	5	52.66	52.70	5	16,164	0.03%
2021/03/31	4.1	53.09	4	54.10	52.80	0.1	16,177	0.00%
2021/03/30	2	53.20	4	53.33	53.50	-2	16,210	-0.01%
2021/03/29	1	53.40	4	53.13	53.50	-3	16,443	-0.02%
2021/03/26	0	0.00	4	52.33	52.60	-4	16,622	-0.02%
2021/03/25	10.1	51.86	5	52.26	51.80	5.1	16,865	0.03%
2021/03/24	5	53.42	4	53.43	53.20	1	17,349	0.01%
2021/03/23	7	53.86	9	53.99	53.90	-2	17,498	-0.01%
2021/03/22	11.3	53.43	10	53.57	53.20	1.3	17,696	0.01%
2021/03/19	7	54.14	3	54.77	54.00	4	18,236	0.02%
2021/03/18	21	55.39	17	55.16	55.00	4	18,672	0.02%
2021/03/17	11.2	54.03	12	54.53	53.80	-0.8	19,532	0.00%
2021/03/16	42.6	55.18	29	55.44	54.70	13.6	20,212	0.07%
2021/03/15	23	55.09	10.3	55.46	55.10	12.8	20,601	0.06%
2021/03/12	34.1	54.97	40.2	54.89	54.60	-6.1	21,284	-0.03%
2021/03/11	20.1	53.54	25.1	53.67	53.10	-5	21,124	-0.02%
2021/03/10	7	52.30	0	0.00	52.00	7	21,286	0.03%
2021/03/09	3	52.07	4	52.25	51.80	-1	21,847	0.00%
2021/03/08	13.1	52.77	7	52.80	51.90	6.1	21,986	0.03%
2021/03/05	4.1	51.65	2	52.00	51.40	2.1	22,218	0.01%
2021/03/04	28.2	53.59	22	53.73	52.70	6.2	22,943	0.03%
2021/03/03	49.1	53.07	26.1	53.21	53.90	23	23,991	0.10%
2021/03/02	2	50.50	1	50.80	50.20	1	24,507	0.00%
2021/02/26	7	50.19	1	50.50	50.10	6	26,263	0.02%
2021/02/25	0	0.00	1	50.60	50.40	-1	26,622	0.00%
2021/02/24	3	51.00	1	50.70	50.40	2	26,877	0.01%
2021/02/23	5	51.90	20.3	51.58	51.70	-15.3	27,023	-0.06%
2021/02/22	20	50.69	4.3	51.25	51.40	15.7	27,601	0.06%
2021/02/19	5	49.68	1	50.30	50.00	4	27,761	0.01%
2021/02/18	11	50.15	1	49.80	50.50	10	27,860	0.04%
2021/02/17	0	0.00	9.1	48.67	49.30	-9.1	27,884	-0.03%
2021/02/05	1	47.30	0	0.00	47.55	1	27,902	0.00%
2021/02/04	4.1	47.53	12	47.43	47.45	-7.9	28,067	-0.03%
2021/02/03	14	47.67	1	48.00	47.20	13	28,193	0.05%
2021/02/02	7	47.06	8	46.98	46.70	-1	28,299	0.00%
2021/02/01	18.3	47.08	4	46.19	46.75	14.3	28,457	0.05%
2021/01/29	8	49.93	15	49.75	47.90	-7	28,128	-0.03%
2021/01/28	8	47.16	6	46.75	46.55	2	28,220	0.01%
2021/01/27	1	47.35	1	47.20	47.70	0	28,560	0.00%
2021/01/26	1	47.55	1	47.30	47.15	0	29,167	0.00%
2021/01/25	14	47.48	2	47.85	48.10	12	29,673	0.04%
2021/01/22	4	46.71	0	0.00	46.45	4	30,115	0.01%
2021/01/21	1	45.50	0	0.00	45.40	1	30,797	0.00%
2021/01/20	1	45.20	1	46.80	45.30	0	32,476	0.00%
2021/01/19	0	0.00	2	47.25	47.55	-2	32,656	-0.01%
2021/01/18	0	0.00	2	46.95	47.65	-2	33,008	-0.01%
2021/01/15	1	47.30	3	47.02	47.05	-2	33,369	-0.01%
2021/01/14	1	48.30	11	48.46	48.10	-10	33,472	-0.03%
2021/01/13	12.8	47.95	3	48.30	48.20	9.8	33,635	0.03%
2021/01/12	4.1	48.88	0	0.00	48.25	4.1	33,857	0.01%
2021/01/11	3	49.35	2.7	49.52	49.45	0.4	34,026	0.00%
2021/01/08	3	47.97	10	48.21	48.20	-7	34,121	-0.02%
2021/01/07	12.1	47.96	4	48.28	47.75	8.1	34,457	0.02%
2021/01/06	15.7	47.47	4	48.03	47.10	11.7	35,051	0.03%
2021/01/05	19.1	49.09	16	49.05	48.65	3.1	35,154	0.01%
2021/01/04	22	50.33	89	49.10	49.10	-67	35,607	-0.19%
2020/12/31	17.1	54.00	9	54.09	53.60	8.1	35,064	0.02%
2020/12/30	0	0.00	4	56.03	56.20	-4	34,948	-0.01%
2020/12/29	8	56.35	4	56.70	55.90	4	35,653	0.01%
2020/12/28	2	55.20	1	55.80	55.20	1	35,848	0.00%
2020/12/25	4	54.70	2	55.10	54.60	2	36,510	0.01%
2020/12/24	2	55.45	0	55.10	54.70	2	36,688	0.01%
2020/12/23	7.1	54.44	2	54.66	54.30	5.1	36,828	0.01%
2020/12/22	4	54.35	0	0.00	53.10	4	37,382	0.01%
2020/12/21	0	0.00	6	55.02	55.50	-6	37,567	-0.02%
2020/12/18	11	55.08	14.2	55.75	55.80	-3.2	38,202	-0.01%
2020/12/17	4.1	52.98	0	0.00	53.00	4.1	38,116	0.01%
2020/12/16	4.5	53.47	14	53.91	54.20	-9.5	38,160	-0.02%
2020/12/15	14.1	52.66	1	55.10	51.80	13.1	38,056	0.03%
2020/12/14	22.2	55.69	24	55.55	55.60	-1.9	37,801	0.00%
2020/12/11	92.1	58.59	67	57.64	55.80	25.1	37,521	0.07%
2020/12/10	50.3	64.23	37	64.07	61.70	13.3	36,688	0.04%
2020/12/09	10	62.65	16	62.83	63.30	-6	36,539	-0.02%
2020/12/08	68	61.32	64	61.17	61.50	4	37,342	0.01%
2020/12/07	27.1	56.61	39	58.12	58.20	-11.9	37,134	-0.03%
2020/12/04	34	57.04	25	57.20	57.30	9	37,103	0.02%
2020/12/03	16.2	58.38	33	58.58	58.30	-16.8	37,234	-0.05%
2020/12/02	9	57.63	13	57.61	57.40	-4	37,364	-0.01%
2020/12/01	32	58.33	33	57.88	58.00	-1	38,275	0.00%
2020/11/30	34	57.80	46	57.70	58.50	-12	38,300	-0.03%
2020/11/27	48	57.96	76	57.20	56.70	-28	37,928	-0.07%
2020/11/26	76	56.13	50	55.96	55.60	26	37,034	0.07%
2020/11/25	73	55.35	57.5	54.88	56.10	15.5	36,177	0.04%
2020/11/24	7	51.30	6	51.18	51.00	1	34,519	0.00%
2020/11/23	16	49.73	5	50.43	50.90	11	34,095	0.03%
2020/11/20	6	50.02	0	0.00	49.65	6	33,763	0.02%
2020/11/19	9	50.57	17.2	50.52	50.30	-8.2	33,458	-0.02%
2020/11/18	5	48.54	11	48.87	49.75	-6	32,719	-0.02%
2020/11/17	19	47.87	22	47.97	47.65	-3	32,390	-0.01%
2020/11/16	13	48.23	6	47.82	47.55	7	32,271	0.02%
2020/11/13	10	47.83	10	48.01	48.55	0	32,114	0.00%
2020/11/12	14	47.74	9	47.70	47.20	5	32,031	0.02%
2020/11/11	10	48.26	3	48.30	48.65	7	32,081	0.02%
2020/11/10	7.2	48.68	8	48.62	48.80	-0.8	32,097	0.00%
2020/11/09	4	50.14	4	50.14	49.85	0	31,720	0.00%
2020/11/06	5	49.80	15	49.80	50.00	-10	31,373	-0.03%
2020/11/05	58	51.00	39	50.43	50.20	19	31,123	0.06%
2020/11/04	32	49.48	56	49.10	49.00	-24	30,304	-0.08%
2020/11/03	61	49.83	51	49.91	49.60	10	29,905	0.03%
2020/11/02	34	49.06	22	48.96	49.05	12	29,259	0.04%
2020/10/30	21	51.02	58	50.22	48.15	-37	28,635	-0.13%
2020/10/29	87	51.92	51	51.93	51.90	36	27,928	0.13%
2020/10/28	50	51.35	71	52.32	53.00	-21	27,143	-0.08%
2020/10/27	7	49.38	14.2	49.44	48.75	-7.2	25,399	-0.03%
2020/10/26	48	48.95	31	48.75	49.45	17	25,117	0.07%
2020/10/23	59	48.41	25	48.33	49.00	34	24,608	0.14%
2020/10/22	10	46.15	8	46.63	47.00	2	24,019	0.01%
2020/10/21	4	46.79	9	46.28	46.10	-5	23,783	-0.02%
2020/10/20	4	46.43	3	46.37	45.90	1	23,587	0.00%
2020/10/19	31	47.27	23	47.24	47.25	8	23,359	0.03%
2020/10/16	20.2	48.27	14	47.98	47.40	6.2	23,270	0.03%
2020/10/15	36	50.71	31	49.49	49.30	5	22,868	0.02%
2020/10/14	51	51.46	54	51.31	50.70	-3	22,361	-0.01%
2020/10/13	9	48.53	15	49.45	49.40	-6	21,443	-0.03%
2020/10/12	26	49.16	47	48.34	49.40	-21	20,980	-0.10%
2020/10/08	25	47.30	23.5	46.73	47.00	1.5	20,214	0.01%
2020/10/07	16	46.72	14	46.56	46.55	2	19,873	0.01%
2020/10/06	64	47.17	67.7	46.84	46.90	-3.7	19,520	-0.02%
2020/10/05	6.4	44.79	6	43.88	45.60	0.4	18,668	0.00%
2020/09/30	43	43.80	8	43.89	42.70	35	18,081	0.19%
2020/09/29	7	42.36	5	42.22	41.65	2	17,218	0.01%
2020/09/28	12.5	42.09	12	42.26	43.10	0.5	16,997	0.00%
2020/09/25	100	43.35	52	44.19	42.65	48	16,664	0.29%
2020/09/24	5	45.93	84	45.99	44.75	-79	15,808	-0.50%
2020/09/23	18	46.76	28	45.58	47.10	-10	15,373	-0.07%
2020/09/22	15	48.93	2	49.08	48.40	13	14,434	0.09%
2020/09/21	0	0.00	10	51.42	51.50	-10	13,840	-0.07%
2020/09/18	1	51.60	5	52.04	51.20	-4	13,532	-0.03%
2020/09/17	18	51.94	4	52.28	51.30	14	13,284	0.11%
2020/09/16	3	51.17	5	51.46	51.60	-2	12,833	-0.02%
2020/09/15	5	51.38	8	51.36	52.00	-3	12,553	-0.02%
2020/09/14	9	51.16	7	50.77	51.50	2	12,216	0.02%
2020/09/11	190	55.11	104	55.26	52.40	86	11,514	0.75%	大買/大賣/
2020/09/10	72	51.46	83.9	51.79	53.40	-11.9	10,049	-0.12%
2020/09/09	6	49.63	0	0.00	49.75	6	9,160	0.07%
2020/09/08	47	50.06	45	49.30	48.50	2	8,760	0.02%
2020/09/07	20	49.96	15	50.76	51.00	5	8,130	0.06%
2020/09/04	43	45.44	56	45.34	46.60	-13	7,381	-0.18%
2020/09/03	13	42.44	11	42.72	44.30	2	6,205	0.03%
2020/09/02	22	41.27	15	40.68	42.15	7	5,672	0.12%
2020/09/01	6	38.51	9	38.80	39.95	-3	5,137	-0.06%
2020/08/31	2	36.43	1	36.10	37.60	1	4,513	0.02%
2020/08/28	0	0.00	522	34.22	34.55	-522	4,125	-12.65%	大賣/鉅額交易
2020/08/27	5	32.90	0	0.00	33.00	5	3,918	0.13%
2020/08/26	150	32.56	100	32.40	32.60	50	3,893	1.28%	大買/
2020/08/25	150	32.68	0	0.00	32.75	150	3,897	3.85%	大買/鉅額交易
2020/08/24	106	32.54	0	0.00	32.80	106	3,914	2.71%	大買/鉅額交易
2020/08/21	32	32.99	8	32.86	32.75	24	4,006	0.60%
2020/08/20	75	32.72	10	32.13	32.65	65	3,967	1.64%
2020/08/19	4	34.56	7	34.50	34.25	-3	3,841	-0.08%
2020/08/18	133	34.40	12	34.13	34.05	121	3,756	3.22%	大買/鉅額交易
2020/08/17	24	32.22	34	34.32	34.50	-10	3,596	-0.28%
2020/08/12	0	0.00	5	31.10	31.25	-5	3,091	-0.16%
2020/08/10	15	31.57	15	31.48	31.10	0	3,180	0.00%
2020/08/07	5	30.60	3	30.80	30.70	2	3,199	0.06%
2020/07/30	0	0.00	1	30.50	30.45	-1	3,316	-0.03%
2020/07/24	5	30.75	2	30.35	30.35	3	3,252	0.09%
2020/07/23	12	31.37	12	31.17	31.55	0	3,207	0.00%
2020/07/22	1	30.35	1	30.70	30.75	0	3,084	0.00%
2020/07/17	1	28.75	0	0.00	28.70	1	2,808	0.04%
2020/07/16	2	28.75	0	0.00	29.00	2	2,818	0.07%
2020/07/13	0	0.00	1	29.00	29.00	-1	2,715	-0.04%
2020/07/07	0	0.00	1	28.50	28.50	-1	2,705	-0.04%
2020/07/06	0	0.00	1.1	28.24	28.20	-1.1	2,648	-0.04%
2020/07/03	1	27.95	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	1	28.25	28.30	-1	2,692	-0.04%
2020/06/19	2	27.15	0	0.00	27.15	2	2,778	0.07%
2020/06/16	3	27.70	0	0.00	27.70	3	2,814	0.11%
2020/06/12	5	27.10	5	27.55	27.40	0	2,906	0.00%
2020/06/03	1	28.10	20	28.15	28.10	-19	3,093	-0.61%
2020/06/02	1	28.20	0	0.00	28.15	1	3,074	0.03%
2020/06/01	0	0.00	1	28.75	28.65	-1	3,033	-0.03%
2020/05/29	1	28.70	0	0.00	28.50	1	3,015	0.03%
2020/05/25	0	0.00	1	27.70	27.70	-1	2,892	-0.03%
2020/05/20	1	27.50	0	0.00	27.60	1	2,918	0.03%
2020/05/18	0	0.00	4	27.46	27.55	-4	2,857	-0.14%
2020/05/14	2	27.20	2	27.60	27.50	0	2,833	0.00%
2020/05/13	0	0.00	2	27.55	27.50	-2	2,818	-0.07%
2020/05/11	1	27.20	29	27.13	27.20	-28	2,698	-1.04%
2020/05/06	2	25.13	0	0.00	25.05	2	2,663	0.08%
2020/05/05	4	25.40	0	0.00	25.35	4	2,800	0.14%
2020/04/27	2	24.85	0	0.00	24.90	2	3,083	0.06%
2020/04/17	4	24.43	0	0.00	24.40	4	3,533	0.11%
2020/04/08	20	23.40	0	0.00	23.35	20	3,904	0.51%
2020/04/01	0	0.00	5	22.10	22.20	-5	4,029	-0.12%
2020/03/27	1	21.80	0	0.00	21.80	1	4,025	0.02%
2020/03/20	5.1	20.46	0	0.00	20.70	5.1	3,963	0.13%
2020/03/19	0	0.00	1	19.80	19.70	-1	3,930	-0.03%
2020/03/09	1	25.50	0	0.00	25.05	1	3,467	0.03%
2020/03/04	0	0.00	1	25.95	26.10	-1	3,463	-0.03%
2020/03/03	1	26.30	0	0.00	26.35	1	3,466	0.03%
2020/02/25	0.5	26.25	0	0.00	26.30	0.5	3,311	0.02%
2020/02/24	0.5	26.75	0	0.00	26.75	0.5	3,251	0.02%
2020/02/21	1	27.50	0	0.00	27.30	1	3,226	0.03%
2020/02/19	0	0.00	4	27.00	27.50	-4	3,185	-0.13%
2020/02/18	1	27.90	0	0.00	27.40	1	3,155	0.03%
2020/02/17	5	27.40	2	28.00	28.05	3	3,170	0.09%
2020/02/14	0	0.00	10	27.30	27.45	-10	3,146	-0.32%
2020/02/11	0	0.00	2	28.30	28.05	-2	2,997	-0.07%
2020/02/10	17	28.05	2	27.80	28.20	15	2,951	0.51%
2020/02/06	2	28.58	2	28.90	28.70	0	2,842	0.00%
2020/02/05	0	0.00	0.4	27.65	27.80	-0.4	2,690	-0.01%
2020/01/20	6	27.68	3.2	27.40	27.75	2.8	2,227	0.13%
2020/01/17	0	0.00	1	27.65	27.15	-1	2,170	-0.05%
2020/01/16	4	28.06	3	27.85	27.85	1	2,020	0.05%
2020/01/10	2	26.50	0	0.00	26.00	2	1,698	0.12%
2020/01/09	1	25.95	1	26.15	26.45	0	1,620	0.00%
2020/01/07	0	0.00	1	25.50	25.45	-1	1,445	-0.07%
2020/01/03	0	0.00	2	25.58	25.60	-2	1,351	-0.15%
2020/01/02	5	25.36	0	0.00	25.55	5	1,251	0.40%
2019/12/31	1.3	24.51	1	24.30	24.30	0.3	1,110	0.03%
2019/12/27	0	0.00	7	22.80	22.80	-7	899	-0.78%
2019/12/24	0	0.00	1	22.40	22.45	-1	856	-0.12%
2019/12/16	0	0.00	4	21.75	21.65	-4	726	-0.55%
2019/12/03	1	21.25	0	0.00	21.25	1	661	0.15%
2019/12/02	0	0.00	16	21.70	21.30	-16	647	-2.47%
2019/11/29	1	21.70	0	0.00	21.70	1	628	0.16%
2019/11/28	0	0.00	5	21.72	21.70	-5	601	-0.83%
2019/11/25	0	0.00	1	21.40	21.40	-1	595	-0.17%
2019/11/21	0	0.00	1	21.30	21.30	-1	642	-0.16%
2019/11/15	0	0.00	2	21.25	21.25	-2	636	-0.31%
2019/11/14	0	0.00	2	21.40	21.35	-2	623	-0.32%
2019/11/13	1	20.50	0	0.00	20.85	1	568	0.18%
2019/10/17	2	20.25	0	0.00	20.25	2	563	0.35%
2019/10/14	0	0.00	1	20.25	20.25	-1	574	-0.17%
2019/10/09	2	20.10	0	0.00	20.10	2	572	0.35%
2019/09/10	1	20.45	0	0.00	20.40	1	679	0.15%
2019/08/28	1	20.10	0	0.00	20.05	1	692	0.14%
2019/08/05	20	20.70	0	0.00	20.85	20	853	2.34%
2019/06/25	1	21.40	0	0.00	21.35	1	923	0.11%
2019/06/24	3	21.30	0	0.00	21.30	3	924	0.32%
2019/06/19	20	20.90	0	0.00	21.10	20	909	2.20%
2019/06/11	1	21.10	0	0.00	20.95	1	892	0.11%
2019/06/06	0	0.00	6	20.95	20.95	-6	880	-0.68%
2019/05/15	20	21.00	0	0.00	21.00	20	703	2.84%
2019/05/13	0	0.00	5	21.50	21.25	-5	668	-0.75%
2019/05/09	0	0.00	1	21.15	21.15	-1	611	-0.16%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/23	6	20.71	0	0.00	20.70	6	481	1.25%
2019/04/16	0	20.60	0	0.00	20.75	0	451	0.00%
2019/04/10	2	20.58	0	0.00	20.55	2	414	0.48%
2019/04/08	0	0.00	1	20.65	20.70	-1	399	-0.25%
2019/03/29	1	20.60	0	0.00	20.65	1	402	0.25%
2019/03/25	0	0.00	4	20.20	20.30	-4	403	-0.99%
2019/01/29	0	0.00	24	19.85	19.85	-24	438	-5.48%
2019/01/17	5	19.55	0	0.00	19.55	5	497	1.01%
2019/01/04	2	19.00	0	0.00	19.05	2	600	0.33%
2018/12/27	3	19.10	0	0.00	19.05	3	728	0.41%
2018/12/26	0	0.00	2	19.05	19.05	-2	876	-0.23%
2018/12/25	10	19.10	0	0.00	19.05	10	892	1.12%
2018/12/24	2	19.50	0	0.00	19.45	2	872	0.23%
2018/12/19	8	19.69	0	0.00	19.70	8	872	0.92%
2018/10/25	0	0.00	5	20.05	20.00	-5	1,059	-0.47%
2018/10/04	1	21.70	1	21.55	21.65	0	1,037	0.00%
2018/09/27	0	0.00	1	20.65	20.75	-1	1,061	-0.09%
2018/09/25	1	21.05	0	0.00	20.85	1	1,066	0.09%
2018/08/23	0	0.00	0	21.20	21.30	0	1,118	0.00%
2018/07/18	0	0.00	9	21.45	21.35	-9	1,331	-0.68%
2018/07/13	1	20.90	0	0.00	21.05	1	1,378	0.07%
2018/07/11	1	21.00	0	0.00	20.85	1	1,422	0.07%
2018/06/07	2	21.05	0	0.00	21.20	2	2,500	0.08%
2018/06/06	0	0.00	4	21.00	20.95	-4	2,495	-0.16%
2018/06/05	0	0.00	1	21.00	21.00	-1	2,482	-0.04%
2018/06/04	4	21.20	0	0.00	21.20	4	2,475	0.16%
2018/05/30	0	0.00	1	20.85	20.75	-1	2,468	-0.04%
2018/05/15	1	21.35	0	0.00	21.50	1	2,416	0.04%
2018/04/30	0	0.00	1	21.50	21.45	-1	2,411	-0.04%
2018/04/26	1	21.40	0	0.00	21.30	1	2,431	0.04%
2018/04/23	0	0.00	1	22.15	22.25	-1	2,459	-0.04%
2018/04/20	3	22.65	2	22.50	22.40	1	2,436	0.04%
2018/04/18	1	22.30	0	0.00	22.20	1	2,349	0.04%
2018/04/17	5	22.05	0	0.00	21.85	5	2,361	0.21%
2018/04/13	1	22.55	0	0.00	22.40	1	2,328	0.04%
2018/04/12	2	22.70	0	0.00	22.85	2	2,309	0.09%
2018/04/11	1	22.95	22	23.02	23.30	-21	2,292	-0.92%
2018/04/10	2	23.85	14	23.24	22.80	-12	2,251	-0.53%
2018/04/09	14	24.07	2	23.65	24.40	12	2,110	0.57%
2018/04/03	1	22.85	2	22.50	22.70	-1	1,772	-0.06%
2018/03/31	0	0.00	1	21.85	22.00	-1	1,676	-0.06%
2018/03/30	12	22.53	0	0.00	22.00	12	1,650	0.73%
2018/03/29	11	20.75	5	21.70	21.60	6	1,451	0.41%
2018/03/23	0	20.40	0	0.00	20.25	0	1,804	0.00%
2018/03/19	0	0.00	1	21.10	20.95	-1	1,919	-0.05%
2018/03/16	1	20.65	0	0.00	20.80	1	1,965	0.05%
2018/03/02	0	0.00	2	20.20	20.20	-2	2,360	-0.08%
2018/01/30	0.5	21.10	0	0.00	21.10	0.5	2,999	0.02%
2018/01/25	5	21.65	0	0.00	21.55	5	2,995	0.17%
2018/01/22	0.5	21.75	0	0.00	21.75	0.5	3,025	0.02%
2018/01/17	0	0.00	16	22.37	22.40	-16	3,080	-0.52%
2018/01/11	0	0.00	5	21.70	21.75	-5	3,218	-0.16%
2018/01/04	8	22.45	0	0.00	22.40	8	3,402	0.24%
2018/01/03	0	0.00	10	22.61	22.45	-10	3,390	-0.29%
2018/01/02	9	22.60	1	22.40	22.60	8	3,400	0.24%