中興電 (1513)-元富-大裕券商分點個股進出

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
203.5
漲跌
▼6.0
漲幅
-2.86%
成交量
92,155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

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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/18	106.3	206.35	80.2	207.68	203.50	26	48,651	0.05%	大買/
2024/04/17	72	206.47	133.2	200.83	209.50	-61.2	47,241	-0.13%	大賣/
2024/04/16	86.2	193.60	51.1	193.76	190.50	35.1	46,063	0.08%
2024/04/15	161.8	209.15	164.4	200.73	203.00	-2.5	45,031	-0.01%	大買/大賣/
2024/04/12	228.2	201.87	183.1	201.14	212.00	45.1	43,106	0.10%	大買/大賣/
2024/04/11	99.1	192.08	165.7	187.86	193.00	-66.6	41,192	-0.16%	大賣/
2024/04/10	48.1	183.00	18	183.83	183.00	30.1	39,715	0.08%
2024/04/09	25.1	184.29	39	186.51	185.00	-13.9	38,905	-0.04%
2024/04/08	28.8	180.98	30.1	182.25	182.00	-1.4	37,888	0.00%
2024/04/03	6	178.58	5	178.50	178.50	1	37,537	0.00%
2024/04/02	48.1	179.04	49.1	179.66	178.50	-1	37,896	0.00%
2024/04/01	14.2	180.84	9	180.17	177.50	5.2	37,647	0.01%
2024/03/29	14	176.64	12	177.50	179.50	2	37,363	0.01%
2024/03/28	12.1	178.45	15.3	178.61	177.00	-3.2	37,041	-0.01%
2024/03/27	40.4	181.23	15	180.27	176.00	25.4	36,624	0.07%
2024/03/26	42.7	192.36	29.1	192.70	187.00	13.6	35,782	0.04%
2024/03/25	12.1	183.37	29.2	184.71	185.00	-17.2	34,312	-0.05%
2024/03/22	28.1	181.50	15.7	181.77	177.50	12.4	33,672	0.04%
2024/03/21	34	182.19	50	182.33	181.50	-16	33,132	-0.05%
2024/03/20	32.6	177.96	25.2	177.49	177.00	7.4	32,525	0.02%
2024/03/19	44.1	182.32	34	182.00	180.00	10.1	32,176	0.03%
2024/03/18	74	178.37	90.5	176.02	178.50	-16.5	31,332	-0.05%
2024/03/15	59	171.37	51.2	171.69	169.50	7.8	30,161	0.03%
2024/03/14	45.1	172.32	39.2	172.78	173.00	5.9	29,428	0.02%
2024/03/13	81.4	176.18	88.3	176.82	173.50	-6.9	28,573	-0.02%
2024/03/12	35.3	170.00	65.2	171.49	170.00	-29.9	27,673	-0.11%
2024/03/11	10.1	163.84	9	164.44	164.50	1.1	27,174	0.00%
2024/03/08	24.6	163.84	29	161.50	161.50	-4.4	27,954	-0.02%
2024/03/07	12.1	170.26	22.1	169.01	171.00	-10	27,655	-0.04%
2024/03/06	45	173.22	32.1	172.47	174.00	12.9	27,315	0.05%
2024/03/05	102.5	170.67	107	171.79	169.00	-4.5	26,916	-0.02%	大買/大賣/
2024/03/04	31.2	168.62	14.4	167.69	167.00	16.9	26,085	0.06%
2024/03/01	67.2	173.17	56	172.41	171.00	11.2	25,637	0.04%
2024/02/29	34.1	166.95	39.3	166.45	171.00	-5.2	25,071	-0.02%
2024/02/27	54.3	155.95	38.2	156.87	155.50	16.2	24,554	0.07%
2024/02/26	27.1	153.28	53.3	155.06	153.00	-26.2	23,116	-0.11%
2024/02/23	23.2	139.76	75.1	140.84	143.00	-51.9	21,278	-0.24%
2024/02/22	13.5	132.92	10.1	133.99	133.50	3.3	20,025	0.02%
2024/02/21	14.2	133.00	50.2	133.10	132.50	-36	19,435	-0.19%
2024/02/20	9	129.72	4	127.25	128.00	5	18,717	0.03%
2024/02/19	20.1	132.20	15.1	130.81	129.50	5	18,222	0.03%
2024/02/16	10.2	126.78	39.5	127.35	129.00	-29.3	17,327	-0.17%
2024/02/15	8.3	120.30	2	120.25	120.50	6.3	16,675	0.04%
2024/02/05	8	123.06	2.5	122.31	122.50	5.6	16,458	0.03%
2024/02/02	5	127.70	9.3	127.46	124.50	-4.3	16,382	-0.03%
2024/02/01	5.1	121.17	28.1	122.95	126.00	-23	15,842	-0.15%
2024/01/31	0	0.00	5	118.00	119.50	-5	15,471	-0.03%
2024/01/30	4.1	119.23	4	120.00	118.50	0.1	15,427	0.00%
2024/01/29	2	119.50	5	119.90	120.50	-3	15,401	-0.02%
2024/01/26	0	0.00	3	119.00	119.00	-3	15,358	-0.02%
2024/01/25	5	118.20	10	118.95	118.00	-5	15,376	-0.03%
2024/01/24	5	119.50	3	121.00	119.50	2	15,377	0.01%
2024/01/23	4	120.13	5	120.50	120.50	-1	15,353	-0.01%
2024/01/22	0.3	116.40	6	117.58	118.50	-5.7	15,229	-0.04%
2024/01/19	2	115.50	2	116.25	115.50	0	15,158	0.00%
2024/01/18	4	115.63	1	115.50	115.50	3	15,123	0.02%
2024/01/17	8.1	115.70	2	117.75	115.00	6.1	15,100	0.04%
2024/01/16	8	119.37	2.1	119.50	118.50	5.9	15,014	0.04%
2024/01/15	26.1	122.50	16.1	123.21	121.50	10	14,985	0.07%
2024/01/12	3	120.17	5.1	120.40	120.50	-2	14,450	-0.01%
2024/01/11	1.1	119.09	36	119.00	119.00	-34.9	14,280	-0.24%
2024/01/10	6.8	119.49	52	120.19	119.50	-45.2	14,256	-0.32%
2024/01/09	65	119.77	3	120.33	120.00	62	14,231	0.44%
2024/01/08	4.1	118.66	4	119.25	118.00	0.1	14,041	0.00%
2024/01/05	0.1	119.00	1	119.00	119.50	-0.9	13,983	-0.01%
2024/01/04	4	117.38	12	119.08	118.50	-8	13,953	-0.06%
2024/01/03	22	118.09	25.4	119.82	120.00	-3.4	13,844	-0.02%
2024/01/02	19.4	118.47	9.2	118.39	119.00	10.2	13,740	0.07%
2023/12/29	14.2	116.28	33	115.21	116.50	-18.8	13,628	-0.14%
2023/12/28	57	120.97	32	119.73	119.00	25	13,402	0.19%
2023/12/27	1	117.00	1	116.00	116.00	0	13,064	0.00%
2023/12/26	8	116.31	1	116.00	116.50	7	13,137	0.05%
2023/12/25	10	118.00	14	118.04	117.50	-4	13,135	-0.03%
2023/12/22	4	116.00	3	116.83	116.00	1	13,138	0.01%
2023/12/21	3	115.67	2	115.00	115.00	1	13,158	0.01%
2023/12/20	4	117.13	0	0.00	117.50	4	13,256	0.03%
2023/12/19	6.1	117.66	17	116.71	117.00	-10.9	13,432	-0.08%
2023/12/18	4	121.12	4	120.38	120.50	0	13,267	0.00%
2023/12/15	10	123.15	3.4	123.41	122.00	6.6	13,270	0.05%
2023/12/14	6.1	125.25	3.1	125.50	125.00	3	12,954	0.02%
2023/12/13	9.1	125.72	8	125.69	124.50	1.1	12,770	0.01%
2023/12/12	6	126.50	4.2	126.45	125.00	1.8	12,593	0.01%
2023/12/11	7	125.43	7	125.93	126.00	0	12,486	0.00%
2023/12/08	11	126.82	11	126.27	126.00	0	12,323	0.00%
2023/12/07	31.1	130.12	31.1	129.14	126.50	0	12,095	0.00%
2023/12/06	45.3	129.02	26	127.04	126.50	19.3	11,279	0.17%
2023/12/05	48.1	128.76	53.3	127.56	129.50	-5.2	10,637	-0.05%
2023/12/04	7.1	123.97	32.6	125.09	126.50	-25.5	9,665	-0.26%
2023/12/01	37	121.80	29	121.97	120.50	8	9,186	0.09%
2023/11/30	29.7	121.69	29	122.84	121.50	0.7	8,955	0.01%
2023/11/29	27	121.87	22	122.77	121.00	5	8,700	0.06%
2023/11/28	35.5	122.07	76.1	122.58	124.00	-40.6	8,670	-0.47%
2023/11/27	69.1	121.28	104.1	121.46	119.00	-35	8,074	-0.43%	大賣/
2023/11/24	84	112.58	46.9	112.54	117.00	37.1	7,031	0.53%
2023/11/22	0	0.00	3	103.00	102.50	-3	6,087	-0.05%
2023/11/21	9	102.50	0	102.50	102.50	9	6,262	0.14%
2023/11/20	2	102.51	1	103.00	102.50	1	6,700	0.02%
2023/11/17	4	104.25	4	104.00	104.00	0	6,811	0.00%
2023/11/16	3.2	103.03	1	103.50	103.00	2.2	7,063	0.03%
2023/11/15	5.1	103.79	2	103.50	103.50	3.1	7,245	0.04%
2023/11/14	3	101.17	3	101.83	102.00	0	7,559	0.00%
2023/11/13	2	101.25	3	102.00	101.00	-1	7,712	-0.01%
2023/11/10	0	0.00	9	101.83	102.50	-9	7,809	-0.12%
2023/11/09	4.3	100.32	0.2	99.90	99.30	4.1	7,914	0.05%
2023/11/08	4.3	101.15	0	101.00	100.50	4.2	8,173	0.05%
2023/11/07	1.4	101.16	1	101.50	102.50	0.4	8,286	0.01%
2023/11/06	0.1	100.50	0	102.00	100.50	0.1	8,595	0.00%
2023/11/03	1	97.40	3.1	97.70	98.30	-2.1	8,862	-0.02%
2023/11/02	2.3	96.23	8	95.95	96.50	-5.7	9,014	-0.06%
2023/11/01	1	93.23	2	94.15	94.50	-1	9,171	-0.01%
2023/10/31	2.1	94.30	2	96.15	93.20	0.1	9,418	0.00%
2023/10/30	3	98.03	4	98.20	97.60	-1	9,597	-0.01%
2023/10/27	5	99.58	0	0.00	99.10	5	10,035	0.05%
2023/10/26	1.3	100.92	2	100.25	100.00	-0.8	10,689	-0.01%
2023/10/25	2	101.75	3	101.50	102.00	-1	10,942	-0.01%
2023/10/24	1	100.00	1	99.80	100.00	0	11,195	0.00%
2023/10/23	1.1	100.50	74.5	96.95	99.90	-73.4	11,515	-0.64%
2023/10/20	6.1	95.70	51.3	97.94	96.20	-45.2	12,125	-0.37%
2023/10/19	1	98.12	42	99.45	98.10	-41	12,985	-0.32%
2023/10/18	4.6	100.21	2	99.90	99.00	2.6	15,240	0.02%
2023/10/17	7	102.21	6	102.33	100.00	1	15,255	0.01%
2023/10/16	1.1	101.05	3	101.83	102.50	-1.9	15,299	-0.01%
2023/10/13	5.1	102.71	1	102.50	102.50	4.1	15,899	0.03%
2023/10/12	1.2	105.57	0	0.00	106.00	1.2	16,830	0.01%
2023/10/11	2	106.50	39	106.14	105.00	-37	17,571	-0.21%
2023/10/06	3	106.50	2	107.00	106.50	1	17,839	0.01%
2023/10/05	4.2	107.52	1	109.48	108.00	3.1	18,353	0.02%
2023/10/04	3	106.33	1	107.50	106.00	2	18,485	0.01%
2023/10/03	5	107.80	17	109.41	107.50	-12	18,637	-0.06%
2023/10/02	0.2	108.92	4.2	108.75	109.00	-4	18,658	-0.02%
2023/09/28	0	107.00	2.1	107.25	107.50	-2.1	18,760	-0.01%
2023/09/27	5.5	106.12	3.2	106.00	106.00	2.3	18,958	0.01%
2023/09/26	3	105.67	3.1	107.16	106.50	-0.1	19,279	0.00%
2023/09/25	4.1	105.88	12.2	106.08	106.50	-8.1	19,535	-0.04%
2023/09/22	5.3	101.62	16.1	102.09	102.00	-10.8	19,807	-0.05%
2023/09/21	5.1	99.04	9	98.83	98.70	-3.9	19,786	-0.02%
2023/09/20	4.2	99.77	14	99.20	100.50	-9.8	20,212	-0.05%
2023/09/19	1.1	101.50	2	101.50	101.00	-1	21,159	0.00%
2023/09/18	4	101.88	3	101.50	101.50	1	21,570	0.00%
2023/09/15	3	103.66	1	104.00	103.50	2	21,917	0.01%
2023/09/14	0	0.00	3	103.83	104.00	-3	22,855	-0.01%
2023/09/13	8.1	102.19	11	102.55	103.00	-2.9	24,493	-0.01%
2023/09/12	5	103.69	4	103.38	104.00	1	25,234	0.00%
2023/09/11	7.1	106.13	6	104.75	103.50	1.1	25,422	0.00%
2023/09/08	15.1	106.93	4	107.13	107.00	11.1	25,417	0.04%
2023/09/07	10.6	109.28	7	108.57	108.50	3.6	25,460	0.01%
2023/09/06	2.1	111.01	0.1	111.00	110.50	2	25,598	0.01%
2023/09/05	4	110.75	1	110.50	110.50	3	25,749	0.01%
2023/09/04	12	110.58	0	0.00	110.50	12	26,296	0.05%
2023/09/01	16	113.34	10	114.05	111.50	6	26,383	0.02%
2023/08/31	2.2	113.27	1	113.00	113.50	1.2	26,307	0.00%
2023/08/30	1	113.50	4	113.38	112.50	-3	26,707	-0.01%
2023/08/29	2	112.25	8	112.63	113.50	-6	27,595	-0.02%
2023/08/28	9.3	112.88	3	112.00	112.00	6.3	27,759	0.02%
2023/08/25	13	114.27	6.2	115.05	113.50	6.8	28,023	0.02%
2023/08/24	12	113.83	28.2	114.98	115.00	-16.2	28,049	-0.06%
2023/08/23	14	109.86	6	110.00	110.00	8	27,866	0.03%
2023/08/22	21	111.48	5	110.21	110.00	16	28,028	0.06%
2023/08/21	16	114.28	12	114.13	113.50	4	28,267	0.01%
2023/08/18	10	112.90	17.1	114.30	113.00	-7.1	28,524	-0.02%
2023/08/17	11	109.46	7	109.71	110.00	4	29,040	0.01%
2023/08/16	2.1	108.57	0	0.00	110.50	2.1	30,136	0.01%
2023/08/15	6	112.00	14	111.96	111.50	-8	30,547	-0.03%
2023/08/14	41.1	110.36	8	109.69	108.50	33.1	30,904	0.11%
2023/08/11	10	115.20	13	114.85	114.50	-3	30,741	-0.01%
2023/08/10	24.3	114.92	6	114.83	114.00	18.3	30,744	0.06%
2023/08/09	18.2	117.27	13.1	117.03	116.00	5.1	30,557	0.02%
2023/08/08	6.2	115.57	6	114.83	115.00	0.2	30,456	0.00%
2023/08/07	7	114.86	8	115.62	116.50	-1	30,508	0.00%
2023/08/04	8.4	114.25	26	113.90	116.00	-17.6	30,557	-0.06%
2023/08/02	10	112.45	6	113.75	110.50	4	30,912	0.01%
2023/08/01	18	114.64	4	115.00	114.00	14	31,242	0.04%
2023/07/31	22.1	117.09	30.7	117.42	117.00	-8.6	31,031	-0.03%
2023/07/28	5.1	111.59	31.2	112.42	112.50	-26.1	30,730	-0.09%
2023/07/27	7	110.64	22.2	111.09	110.50	-15.2	30,849	-0.05%
2023/07/26	27.1	108.97	12	109.21	108.00	15.1	31,164	0.05%
2023/07/25	28	110.32	21.5	109.52	111.50	6.5	30,943	0.02%
2023/07/24	62.7	108.42	48.3	107.72	106.00	14.4	30,413	0.05%
2023/07/21	141	110.61	50.3	110.56	112.50	90.7	29,560	0.31%	大買/
2023/07/20	5	110.50	0	110.50	110.50	5	27,579	0.02%
2023/07/19	18	122.50	0.2	122.50	122.50	17.9	27,680	0.06%
2023/07/18	101.2	139.39	74.1	136.11	136.00	27.2	27,923	0.10%	大買/
2023/07/17	33.1	142.69	69	143.59	141.00	-35.9	27,568	-0.13%
2023/07/14	23	136.83	47	137.23	137.50	-24	26,769	-0.09%
2023/07/13	22.3	134.17	13	134.54	134.00	9.3	26,358	0.04%
2023/07/12	13	135.85	31	136.06	135.00	-18	26,624	-0.07%
2023/07/11	5	132.70	2	133.00	132.50	3	26,629	0.01%
2023/07/10	5	130.91	6.1	131.91	131.50	-1	27,644	0.00%
2023/07/07	20	129.77	13	129.77	129.50	7	29,020	0.02%
2023/07/06	18	131.17	8.2	131.02	131.00	9.9	30,136	0.03%
2023/07/05	18	131.92	4	131.63	130.50	14	30,694	0.05%
2023/07/04	40	136.31	10	136.10	134.50	30	30,911	0.10%
2023/07/03	11	137.91	27.4	137.57	138.00	-16.4	30,585	-0.05%
2023/06/30	16.2	134.76	20	135.87	137.00	-3.8	30,420	-0.01%
2023/06/29	5.2	130.08	5.7	130.84	132.00	-0.4	30,058	0.00%
2023/06/28	20.2	129.42	8.2	129.64	129.00	12	29,950	0.04%
2023/06/27	74	135.80	43.2	134.90	132.00	30.9	29,588	0.10%
2023/06/26	33.3	134.31	38	133.61	133.50	-4.7	28,728	-0.02%
2023/06/21	8	132.25	8	131.81	132.50	0	28,415	0.00%
2023/06/20	71	133.00	63.2	133.91	132.00	7.8	28,198	0.03%
2023/06/19	139	130.02	105.1	129.05	128.50	33.9	27,496	0.12%	大買/大賣/
2023/06/16	24	122.81	52.5	124.56	128.00	-28.5	26,242	-0.11%
2023/06/15	16	114.97	20.1	115.75	116.50	-4.1	25,876	-0.02%
2023/06/14	4	113.13	2.1	112.52	112.50	1.9	25,834	0.01%
2023/06/13	7	112.22	10	112.40	113.00	-3	26,087	-0.01%
2023/06/12	14.4	112.35	11.4	112.31	112.00	3	26,193	0.01%
2023/06/09	8	115.19	5	114.30	114.50	3	26,243	0.01%
2023/06/08	23.5	118.62	21.2	117.84	115.50	2.3	26,403	0.01%
2023/06/07	3.1	114.70	3	114.83	115.50	0.1	26,307	0.00%
2023/06/06	15	113.73	11	113.18	113.50	4	26,795	0.01%
2023/06/05	24.2	117.17	17.7	115.78	115.00	6.5	27,143	0.02%
2023/06/02	62	118.40	87	118.04	117.00	-25	27,268	-0.09%
2023/06/01	13	114.81	4	115.88	113.50	9	26,580	0.03%
2023/05/31	15	114.53	19	114.03	114.50	-4	26,685	-0.01%
2023/05/30	12.5	112.46	2	111.75	112.00	10.5	26,711	0.04%
2023/05/29	11	114.32	7	113.79	113.50	4	26,795	0.01%
2023/05/26	16.2	111.94	9	112.28	112.00	7.2	26,934	0.03%
2023/05/25	24.1	114.52	17	114.79	112.50	7.1	27,119	0.03%
2023/05/24	20.2	111.68	8	111.81	112.50	12.2	27,238	0.04%
2023/05/23	45.1	115.44	40.1	114.74	114.00	5	27,844	0.02%
2023/05/22	23.1	116.91	111.6	117.42	117.00	-88.5	27,613	-0.32%	大賣/
2023/05/19	88.5	109.24	66	108.77	109.00	22.5	27,075	0.08%
2023/05/18	122	108.43	129	108.06	108.00	-7	27,176	-0.03%	大買/大賣/
2023/05/17	12	105.08	11	106.45	105.00	1	28,152	0.00%
2023/05/16	4	104.75	3	105.16	105.00	1	28,366	0.00%
2023/05/15	12	104.25	13	105.08	104.50	-1	28,463	0.00%
2023/05/12	4.1	101.51	43.3	102.62	104.50	-39.2	28,779	-0.14%
2023/05/11	4.1	101.51	43.3	102.62	101.00	-39.2	29,244	-0.13%
2023/05/10	1	103.00	3	105.33	106.00	-2	29,307	-0.01%
2023/05/09	62.4	106.72	18	105.00	103.50	44.4	29,207	0.15%
2023/05/08	26	109.46	64.4	110.30	110.50	-38.4	28,694	-0.13%
2023/05/05	20	107.60	7	107.57	108.00	13	28,409	0.05%
2023/05/04	13.3	108.63	8.2	108.99	109.50	5.1	28,632	0.02%
2023/05/03	20	104.70	28	105.61	105.50	-8	28,745	-0.03%
2023/05/02	27.1	105.99	23	106.52	108.00	4.1	29,213	0.01%
2023/04/28	6	101.25	11	103.05	101.50	-5	29,050	-0.02%
2023/04/27	44.5	100.76	42	101.36	101.00	2.5	29,303	0.01%
2023/04/26	73.1	102.96	75	102.76	103.00	-1.9	29,210	-0.01%
2023/04/25	8	103.25	18	102.44	102.50	-10	29,185	-0.03%
2023/04/24	51.2	104.99	31	105.97	105.00	20.2	29,020	0.07%
2023/04/21	29	104.02	6	102.83	102.50	23	29,141	0.08%
2023/04/20	66.5	108.66	24	107.65	105.50	42.5	29,050	0.15%
2023/04/19	42.1	107.98	24	109.17	108.00	18.1	29,152	0.06%
2023/04/18	77.1	108.88	82	108.71	109.00	-4.9	29,337	-0.02%
2023/04/17	112	108.72	139	109.28	109.00	-27	29,711	-0.09%	大買/大賣/
2023/04/14	109.1	106.86	46	105.65	105.50	63.1	30,650	0.21%	大買/
2023/04/13	266.5	109.58	226.1	107.66	108.00	40.4	31,030	0.13%	大買/大賣/
2023/04/12	38.3	113.88	37	114.27	115.00	1.3	29,982	0.00%
2023/04/11	37	106.55	93.2	106.76	108.00	-56.2	28,569	-0.20%
2023/04/10	26	100.27	61.1	100.06	101.50	-35.1	27,451	-0.13%
2023/04/07	38.5	97.81	25.3	97.32	96.80	13.2	27,042	0.05%
2023/04/06	0	95.69	1	95.69	95.70	-1	26,696	0.00%
2023/03/31	2	94.40	0	0.00	94.60	2	26,774	0.01%
2023/03/30	2.2	95.02	2	95.30	96.00	0.2	26,767	0.00%
2023/03/29	4.1	95.57	4.1	94.72	94.70	0	26,888	0.00%
2023/03/28	3	94.97	5	94.72	94.80	-2	27,207	-0.01%
2023/03/27	37.3	94.92	3	94.57	94.50	34.3	27,414	0.13%
2023/03/24	5.2	96.22	4	95.90	95.90	1.2	27,702	0.00%
2023/03/23	14.2	97.00	1	95.90	95.90	13.2	28,349	0.05%
2023/03/22	25	98.78	23	98.05	97.00	2	28,665	0.01%
2023/03/21	6	99.62	38	100.33	98.50	-32	28,670	-0.11%
2023/03/20	3.6	97.56	24.1	97.60	98.80	-20.5	28,472	-0.07%
2023/03/17	22.1	94.16	16	94.31	94.90	6.1	28,219	0.02%
2023/03/16	73.4	94.17	78.1	92.99	93.20	-4.8	28,177	-0.02%
2023/03/15	28	95.81	31	96.21	95.00	-3	28,284	-0.01%
2023/03/14	13.2	95.64	10	95.91	94.70	3.2	29,368	0.01%
2023/03/13	115.2	94.68	52	95.61	95.50	63.2	29,706	0.21%	大買/
2023/03/10	113	96.90	17	97.91	96.90	96	30,663	0.31%	大買/
2023/03/09	57.3	98.51	30	99.20	100.50	27.3	30,515	0.09%
2023/03/08	20	100.07	23.3	100.97	100.50	-3.3	30,102	-0.01%
2023/03/07	17	99.18	20	99.19	98.50	-3	29,772	-0.01%
2023/03/06	4.2	96.28	5	96.76	97.00	-0.8	29,510	0.00%
2023/03/03	12	95.94	5	96.86	94.60	7	29,941	0.02%
2023/03/02	16.2	96.53	24	96.23	96.10	-7.8	29,813	-0.03%
2023/03/01	11.2	95.85	10	95.96	96.50	1.2	29,532	0.00%
2023/02/24	10	95.78	20	96.56	94.90	-10	29,498	-0.03%
2023/02/23	6	95.98	291.1	96.09	95.70	-285.1	29,418	-0.97%	大賣/鉅額交易
2023/02/22	32.2	95.03	40.2	95.24	94.20	-8	29,235	-0.03%
2023/02/21	34.2	95.10	48	95.43	96.40	-13.8	29,050	-0.05%
2023/02/20	27.1	91.11	36.5	92.02	92.10	-9.4	28,150	-0.03%
2023/02/17	27.2	89.73	22	89.29	90.70	5.1	27,666	0.02%
2023/02/16	19	87.74	17	87.96	87.80	2	27,018	0.01%
2023/02/15	108.3	88.55	138	89.02	86.50	-29.7	26,505	-0.11%	大買/大賣/
2023/02/14	14	83.94	12	84.15	84.10	2	25,066	0.01%
2023/02/13	5	80.80	8	83.03	83.00	-3	24,737	-0.01%
2023/02/10	28	82.25	18	82.62	81.90	10	24,572	0.04%
2023/02/09	22	81.95	49.1	82.27	82.00	-27.1	24,140	-0.11%
2023/02/08	28	79.94	16	79.37	79.20	12	23,532	0.05%
2023/02/07	19	79.15	5.1	79.15	79.20	13.9	23,300	0.06%
2023/02/06	9	78.52	1	79.00	78.40	8	23,265	0.03%
2023/02/03	36.8	78.51	14	78.43	78.10	22.8	23,280	0.10%
2023/02/02	16	80.67	10	81.79	79.80	6	23,012	0.03%
2023/02/01	10.4	80.32	6	80.50	80.20	4.4	22,598	0.02%
2023/01/31	29	79.20	36	79.61	81.00	-7	22,175	-0.03%
2023/01/30	65.2	74.10	15	74.66	75.50	50.2	21,424	0.23%
2023/01/17	22	73.11	15	73.31	73.10	7	21,062	0.03%
2023/01/16	6	71.08	9	70.61	71.60	-3	20,731	-0.01%
2023/01/13	10	70.50	17	71.06	70.60	-7	20,671	-0.03%
2023/01/12	22	71.37	13	71.25	71.20	9	20,626	0.04%
2023/01/11	24	72.50	4	72.93	72.00	20	20,520	0.10%
2023/01/10	7	72.24	3	72.47	72.40	4	20,260	0.02%
2023/01/09	18	72.47	6	73.17	73.20	12	20,082	0.06%
2023/01/06	41	71.48	53	71.64	72.70	-12	19,803	-0.06%
2023/01/05	13	72.54	11.1	71.99	71.90	1.9	19,569	0.01%
2023/01/04	53.1	75.20	44	74.62	74.00	9.1	18,947	0.05%
2023/01/03	20.4	71.59	19	71.23	72.10	1.4	17,477	0.01%
2022/12/30	2	67.55	5	67.66	67.20	-3	16,587	-0.02%
2022/12/29	3	66.03	2	66.80	67.00	1	16,476	0.01%
2022/12/28	5	67.12	9	67.51	67.00	-4	16,418	-0.02%
2022/12/27	9	67.42	11	67.67	67.40	-2	16,377	-0.01%
2022/12/26	4	66.85	13	66.55	66.50	-9	16,059	-0.06%
2022/12/23	2	65.85	9	66.32	66.00	-7	16,020	-0.04%
2022/12/22	0	65.90	3	66.23	65.90	-3	15,969	-0.02%
2022/12/21	2	65.00	13	65.83	65.50	-11	15,986	-0.07%
2022/12/20	14.1	65.27	8	65.13	64.00	6.1	15,893	0.04%
2022/12/19	13	66.18	7	66.17	66.00	6	15,688	0.04%
2022/12/16	15	67.85	10	68.22	68.30	5	15,539	0.03%
2022/12/15	17	67.41	29.1	67.74	68.50	-12.1	15,149	-0.08%
2022/12/14	4	65.35	22	65.45	66.50	-18	14,477	-0.12%
2022/12/13	14	64.44	8	64.84	63.60	6	14,285	0.04%
2022/12/12	35	64.23	4	64.70	64.00	31	14,425	0.21%
2022/12/09	4	63.55	6	63.82	63.70	-2	14,465	-0.01%
2022/12/08	13	62.98	1	63.40	63.10	12	14,355	0.08%
2022/12/07	12	63.68	12	63.04	62.80	0	14,172	0.00%
2022/12/06	25	66.15	22	65.90	64.50	3	13,764	0.02%
2022/12/05	32	65.14	16.5	65.21	64.80	15.6	12,633	0.12%
2022/12/02	21	62.30	54.3	62.91	65.20	-33.3	12,341	-0.27%
2022/12/01	17	60.20	16	59.88	59.30	1	11,167	0.01%
2022/11/30	16.3	58.33	6	58.55	58.90	10.3	11,006	0.09%
2022/11/29	4	57.90	0	0.00	57.90	4	10,836	0.04%
2022/11/28	18	57.24	12	57.96	58.50	6	10,752	0.06%
2022/11/25	36.1	57.91	70	58.19	57.20	-33.9	10,536	-0.32%
2022/11/24	13.1	55.37	22	55.82	55.80	-8.9	10,090	-0.09%
2022/11/23	10.1	55.05	4	55.05	54.60	6.1	10,199	0.06%
2022/11/22	13	55.43	6	55.40	55.10	7	10,247	0.07%
2022/11/21	22.1	55.00	27	55.83	55.70	-4.9	10,152	-0.05%
2022/11/18	17	54.22	0.1	55.20	54.20	16.9	10,005	0.17%
2022/11/17	8	54.05	8	54.93	55.40	0	9,856	0.00%
2022/11/16	13	52.38	15	52.27	52.20	-2	9,646	-0.02%
2022/11/15	34	53.12	27.1	53.50	53.20	7	9,931	0.07%
2022/11/14	20	52.20	20	52.50	52.50	0	10,096	0.00%
2022/11/11	3	52.03	4	52.20	51.70	-1	10,244	-0.01%
2022/11/10	2.1	51.48	2	51.70	51.80	0.1	10,364	0.00%
2022/11/08	4	52.90	0	0.00	52.90	4	11,144	0.04%
2022/11/07	3.1	53.41	9	53.59	53.50	-5.9	11,328	-0.05%
2022/11/04	9	53.51	9	52.96	53.00	0	11,785	0.00%
2022/11/03	20	51.60	20	52.10	52.80	0	12,344	0.00%
2022/11/02	20	52.43	14	52.20	52.20	6	12,540	0.05%
2022/11/01	3	49.58	18	51.68	52.40	-15	12,539	-0.12%
2022/10/31	2	49.43	0	0.00	49.40	2	12,488	0.02%
2022/10/28	0	49.75	0	0.00	49.05	0	12,647	0.00%
2022/10/27	12	50.20	0	0.00	50.70	12	12,840	0.09%
2022/10/26	5	50.56	5	50.06	50.00	0	13,071	0.00%
2022/10/25	5	51.78	0	0.00	51.10	5	13,337	0.04%
2022/10/24	33	52.81	0	0.00	52.00	33	14,101	0.23%
2022/10/21	0.1	52.30	0	0.00	52.10	0.1	14,806	0.00%
2022/10/20	7	52.73	5	53.20	52.80	2	14,905	0.01%
2022/10/19	4	55.25	5	55.50	54.20	-1	14,966	-0.01%
2022/10/18	0	0.00	1	54.50	54.40	-1	15,164	-0.01%
2022/10/17	0	53.70	0.5	54.40	54.50	-0.5	15,381	0.00%
2022/10/14	15	56.00	11	55.40	55.40	4	15,541	0.03%
2022/10/13	14	54.65	2	53.10	53.20	12	15,544	0.08%
2022/10/12	10	55.87	0	0.00	56.10	10	15,480	0.06%
2022/10/11	15.1	56.29	0	0.00	56.40	15.1	15,523	0.10%
2022/10/07	32	57.40	53	57.62	57.10	-21	15,900	-0.13%
2022/10/06	26	57.48	15	57.50	57.50	11	16,073	0.07%
2022/10/05	33	58.07	31	57.00	57.00	2	16,339	0.01%
2022/10/04	25	56.95	31.1	57.23	57.20	-6.1	16,400	-0.04%
2022/10/03	10	57.00	1.1	56.47	56.20	8.9	16,561	0.05%
2022/09/30	37	56.40	45.5	56.78	56.90	-8.5	16,874	-0.05%
2022/09/29	1	58.60	3.1	58.40	57.00	-2.1	17,211	-0.01%
2022/09/28	10.1	58.93	6.1	57.77	57.60	4.1	17,426	0.02%
2022/09/27	61	60.83	60.1	60.60	60.90	1	17,803	0.01%
2022/09/26	12	61.57	9	60.83	60.60	3	18,300	0.02%
2022/09/23	46	64.60	2	63.80	63.80	44	19,012	0.23%
2022/09/22	7	65.91	39	65.05	66.60	-32	19,281	-0.17%
2022/09/21	13	66.43	12	65.53	65.40	1	19,677	0.01%
2022/09/20	6.1	65.57	10	65.95	66.30	-3.9	20,980	-0.02%
2022/09/19	16	65.54	24	66.20	64.20	-8	21,765	-0.04%
2022/09/16	17.1	65.54	12.5	64.55	64.50	4.6	21,976	0.02%
2022/09/15	6	66.40	6	66.00	66.00	0	21,874	0.00%
2022/09/14	13	65.61	10	65.86	65.80	3	21,968	0.01%
2022/09/13	5	66.86	14	66.32	66.10	-9	21,968	-0.04%
2022/09/12	30	66.33	11	66.11	66.00	19	21,911	0.09%
2022/09/08	9	66.34	30	66.24	66.90	-21	21,750	-0.10%
2022/09/07	11	64.14	2	64.20	63.80	9	21,449	0.04%
2022/09/06	25	64.36	33	63.71	63.50	-8	21,508	-0.04%
2022/09/05	18	65.24	27	65.26	65.20	-9	21,382	-0.04%
2022/09/02	25	64.99	7	64.79	64.80	18	21,343	0.08%
2022/09/01	38	65.88	33	65.80	65.80	5	21,248	0.02%
2022/08/31	37	66.42	44	66.43	66.20	-7	21,323	-0.03%
2022/08/30	91	65.50	24	66.31	66.30	67	21,126	0.32%
2022/08/29	37.2	63.29	5	63.98	64.40	32.2	20,859	0.15%
2022/08/26	33	64.38	6	64.38	64.20	27	20,704	0.13%
2022/08/25	28.1	65.03	9	64.99	65.00	19.1	20,571	0.09%
2022/08/24	21	65.31	10	65.37	65.40	11	20,454	0.05%
2022/08/23	10	65.42	11.1	65.52	65.80	-1	20,401	-0.01%
2022/08/22	21.1	65.34	134	65.46	65.00	-112.9	20,372	-0.55%	大賣/鉅額交易
2022/08/19	149.2	64.95	53	63.91	63.70	96.2	19,978	0.48%	大買/
2022/08/18	22.1	62.39	16	62.83	64.00	6.1	19,698	0.03%
2022/08/17	21	62.15	24	62.08	62.00	-3	19,495	-0.02%
2022/08/16	51	63.17	34.2	62.65	62.10	16.8	19,317	0.09%
2022/08/15	30	63.98	32.1	64.46	64.70	-2	18,711	-0.01%
2022/08/12	23.1	62.40	48	63.05	63.10	-25	18,500	-0.13%
2022/08/11	31.1	61.80	57	62.42	62.90	-26	18,272	-0.14%
2022/08/10	8	60.86	28.4	60.53	61.50	-20.4	17,823	-0.11%
2022/08/09	39	58.69	22	58.67	58.40	17	17,220	0.10%
2022/08/08	3	57.50	9	58.01	58.30	-6	17,080	-0.04%
2022/08/05	19	57.65	7	57.70	57.70	12	17,148	0.07%
2022/08/04	7	56.60	6	57.37	57.30	1	17,228	0.01%
2022/08/03	25	58.54	28	57.64	57.70	-3	17,106	-0.02%
2022/08/02	28	59.14	39	58.82	58.90	-11	16,927	-0.06%
2022/08/01	24	58.97	29	58.94	59.10	-5	16,851	-0.03%
2022/07/29	50.1	57.49	40	57.86	58.20	10.1	16,566	0.06%
2022/07/28	19.3	55.81	145	56.24	56.70	-125.7	15,807	-0.80%	大賣/鉅額交易
2022/07/27	18	54.00	19	54.23	54.40	-1	15,127	-0.01%
2022/07/26	27.1	53.29	11	53.58	53.40	16.1	15,289	0.10%
2022/07/25	15.2	53.27	49	53.83	52.90	-33.9	15,443	-0.22%
2022/07/22	62	54.98	52	55.24	54.80	10	15,678	0.06%
2022/07/21	79	53.07	58	52.65	53.90	21	15,833	0.13%
2022/07/20	7.1	54.62	1	54.90	54.10	6.1	16,130	0.04%
2022/07/19	2	54.90	17	55.12	54.60	-15	16,269	-0.09%
2022/07/18	63	54.49	4	55.10	54.60	59	16,315	0.36%
2022/07/15	38	54.82	6	54.30	54.00	32	16,492	0.19%
2022/07/14	4	54.85	32	55.99	56.40	-28	16,753	-0.17%
2022/07/13	26	55.20	73	55.76	54.80	-47	17,209	-0.27%
2022/07/12	2	54.60	2	54.25	54.10	0	17,341	0.00%
2022/07/11	3	53.93	27	54.29	55.00	-24	18,146	-0.13%
2022/07/08	25.1	55.00	7	54.74	54.20	18.1	18,223	0.10%
2022/07/07	18	54.59	29	55.40	55.50	-11	17,929	-0.06%
2022/07/06	18	54.96	5	55.16	54.10	13	17,590	0.07%
2022/07/05	21	55.58	8.3	55.50	54.70	12.7	17,415	0.07%
2022/07/04	11.1	55.01	8	55.78	55.60	3.1	16,970	0.02%
2022/07/01	47.1	56.54	46.1	55.49	55.50	1	16,541	0.01%
2022/06/30	40	55.16	30	55.24	55.10	10	15,706	0.06%
2022/06/29	49	55.21	28	54.67	54.40	21	15,419	0.14%
2022/06/28	40.4	55.07	62	55.70	55.00	-21.6	15,986	-0.14%
2022/06/27	42	54.52	35	54.43	54.90	7	14,665	0.05%
2022/06/24	31	52.40	67	51.50	53.80	-36	13,696	-0.26%
2022/06/23	22	49.26	20.6	49.09	48.95	1.4	13,228	0.01%
2022/06/22	11.1	48.94	47	49.20	49.05	-35.9	13,237	-0.27%
2022/06/21	0.1	47.95	12	48.03	48.55	-11.9	13,481	-0.09%
2022/06/20	2	48.45	0	0.00	46.90	2	13,750	0.01%
2022/06/17	4	47.95	3	47.25	47.95	1	14,125	0.01%
2022/06/16	23	48.36	8	48.34	47.65	15	14,939	0.10%
2022/06/15	35	48.75	28	49.95	48.05	7	15,203	0.05%
2022/06/14	22	48.80	4	48.93	49.30	18	15,377	0.12%
2022/06/13	8	50.10	0	0.00	49.95	8	16,195	0.05%
2022/06/10	2	51.00	29	51.26	51.30	-27	16,713	-0.16%
2022/06/09	4	51.05	17	51.16	51.10	-13	17,198	-0.08%
2022/06/08	3	50.20	0	0.00	49.80	3	17,165	0.02%
2022/06/07	10	50.71	2	50.10	50.10	8	17,206	0.05%
2022/06/06	7	50.60	0	0.00	50.00	7	17,158	0.04%
2022/06/02	0	0.00	7	50.20	50.20	-7	17,196	-0.04%
2022/06/01	16	50.90	0	0.00	50.80	16	17,172	0.09%
2022/05/31	10.3	51.13	2	51.00	51.50	8.3	17,112	0.05%
2022/05/30	4	51.35	55.1	51.48	51.90	-51.1	17,036	-0.30%
2022/05/27	1	49.65	6	49.65	49.80	-5	16,810	-0.03%
2022/05/26	18	49.52	32	49.98	49.40	-14	16,750	-0.08%
2022/05/24	26	49.55	0	0.00	49.00	26	16,638	0.16%
2022/05/23	0	0.00	24	50.24	50.10	-24	16,545	-0.15%
2022/05/20	4	49.05	0.1	49.45	48.95	3.9	16,469	0.02%
2022/05/19	5	48.84	4	49.00	49.00	1	16,405	0.01%
2022/05/18	30	49.81	11	49.47	49.45	19	16,350	0.12%
2022/05/17	0	0.00	1	49.65	49.75	-1	16,270	-0.01%
2022/05/16	28	48.89	10	49.17	49.45	18	16,202	0.11%
2022/05/13	51.1	47.73	57	48.61	48.75	-5.9	16,067	-0.04%
2022/05/12	63	47.38	78.5	47.46	46.35	-15.5	15,880	-0.10%
2022/05/11	4	48.81	33.1	49.18	48.05	-29.1	15,656	-0.19%
2022/05/10	15	49.70	7	49.51	49.50	8	15,557	0.05%
2022/05/09	16	49.87	9	49.33	50.00	7	15,465	0.05%
2022/05/06	5	51.60	5	52.32	51.80	0	15,251	0.00%
2022/05/05	34	52.88	0	0.00	52.40	34	15,171	0.22%
2022/05/04	34	52.39	3	52.60	52.60	31	15,094	0.21%
2022/05/03	34	52.85	2	52.60	52.50	32	14,998	0.21%
2022/04/29	36	55.05	21	54.89	54.40	15	14,716	0.10%
2022/04/28	45	56.94	65	57.56	55.60	-20	14,435	-0.14%
2022/04/27	33	56.54	34	56.98	57.00	-1	13,926	-0.01%
2022/04/26	51	56.55	108	56.93	56.40	-57	13,487	-0.42%	大賣/
2022/04/25	14	54.66	3	54.80	54.10	11	12,923	0.09%
2022/04/22	36.1	56.41	4	56.50	56.50	32.1	12,677	0.25%
2022/04/21	22	56.89	19	56.14	56.30	3	12,534	0.02%
2022/04/20	98	57.79	65	57.51	57.60	33	12,214	0.27%
2022/04/19	37	56.04	69	57.26	57.30	-32	11,523	-0.28%
2022/04/18	34	55.42	22	55.34	55.30	12	10,878	0.11%
2022/04/15	30	56.12	71	55.90	55.60	-41	10,439	-0.39%
2022/04/14	5	53.50	13	55.04	55.50	-8	9,471	-0.08%
2022/04/13	11	52.57	1	52.90	52.90	10	9,118	0.11%
2022/04/12	20	52.39	9.2	52.71	52.80	10.8	9,096	0.12%
2022/04/11	1	54.10	2	53.55	53.60	-1	8,999	-0.01%
2022/04/08	2	52.75	1	52.30	52.90	1	8,831	0.01%
2022/04/07	13	52.75	5	52.70	51.60	8	8,700	0.09%
2022/04/06	32	53.40	5.1	53.79	53.90	26.9	8,537	0.32%
2022/04/01	6	53.80	7	53.91	54.00	-1	8,419	-0.01%
2022/03/31	69	55.49	75	55.63	54.70	-6	8,231	-0.07%
2022/03/30	3.3	53.91	2	53.85	54.30	1.3	7,199	0.02%
2022/03/29	5	54.36	0.2	54.00	54.00	4.8	7,173	0.07%
2022/03/28	6	53.27	12	54.49	54.70	-6	7,042	-0.09%
2022/03/25	5	53.76	10	53.66	53.80	-5	6,846	-0.07%
2022/03/24	18	54.92	18	54.51	53.70	0	6,702	0.00%
2022/03/23	33	54.06	18	54.67	54.70	15	6,272	0.24%
2022/03/22	19	53.81	17.3	54.48	54.90	1.7	5,971	0.03%
2022/03/21	59	53.47	106.1	53.93	54.10	-47.1	5,535	-0.85%	大賣/
2022/03/18	5	51.52	8	49.98	50.80	-3	4,688	-0.06%
2022/03/17	9	51.24	17.4	50.92	51.10	-8.4	4,392	-0.19%
2022/03/16	64	51.51	88	51.68	51.90	-24	4,011	-0.60%
2022/03/15	19	50.16	15	49.41	49.10	4	3,156	0.13%
2022/03/14	19	48.30	24	48.87	50.10	-5	2,651	-0.19%
2022/03/11	1	45.05	6.3	45.87	45.55	-5.3	2,123	-0.25%
2022/03/10	4	44.21	8	44.50	44.45	-4	1,991	-0.20%
2022/03/08	0.1	41.90	0	0.00	41.50	0.1	1,950	0.00%
2022/03/07	1.2	42.83	0	0.00	42.75	1.2	1,903	0.06%
2022/03/04	1.2	43.62	0	0.00	43.75	1.2	1,915	0.06%
2022/03/03	0	0.00	0.8	43.20	43.30	-0.8	1,922	-0.04%
2022/03/01	0.2	42.55	0	0.00	42.55	0.2	1,975	0.01%
2022/02/10	0	0.00	0	43.85	43.65	0	2,606	0.00%
2022/01/26	1	41.25	3	41.25	42.00	-2	2,682	-0.07%
2022/01/25	1	41.25	0	0.00	41.25	1	2,745	0.04%
2022/01/24	1	41.85	0	0.00	41.85	1	2,822	0.04%
2022/01/21	0.1	42.75	5	42.40	42.30	-4.9	2,841	-0.17%
2022/01/12	1	44.50	0.1	44.78	44.35	0.9	4,166	0.02%
2022/01/11	0.1	45.15	0	0.00	44.50	0.1	4,173	0.00%
2022/01/05	0	0.00	1	45.60	45.35	-1	4,189	-0.02%
2022/01/03	0	44.85	0	0.00	44.85	0	4,206	0.00%
2021/12/29	10.3	45.35	0	0.00	45.35	10.3	4,370	0.24%
2021/12/27	1	44.90	0	0.00	44.95	1	4,438	0.02%
2021/12/23	0	0.00	1	44.80	44.80	-1	5,005	-0.02%
2021/12/22	0	0.00	1	43.80	43.80	-1	5,264	-0.02%
2021/12/17	1	43.65	0	0.00	43.05	1	5,268	0.02%
2021/12/16	0	0.00	1	43.65	43.05	-1	5,253	-0.02%
2021/12/14	1	43.55	27	43.46	43.25	-26	5,238	-0.50%
2021/12/10	5	43.75	2	43.70	43.70	3	5,235	0.06%
2021/12/09	20	43.97	0	0.00	43.75	20	5,229	0.38%
2021/12/08	6	44.34	1	44.60	44.30	5	5,196	0.10%
2021/12/06	1	45.35	0	0.00	45.35	1	5,120	0.02%
2021/12/03	0	44.70	0	0.00	44.95	0	5,122	0.00%
2021/12/02	1	45.10	0	0.00	44.80	1	5,147	0.02%
2021/12/01	0	0.00	1	45.30	45.15	-1	5,170	-0.02%
2021/11/29	3	43.88	0	0.00	44.50	3	5,193	0.06%
2021/11/25	0	0.00	1.4	45.80	45.70	-1.4	5,134	-0.03%
2021/11/24	1	45.45	0	0.00	45.75	1	5,148	0.02%
2021/11/23	0	0.00	1	46.00	45.95	-1	5,135	-0.02%
2021/11/22	0	0.00	1	45.45	45.55	-1	5,109	-0.02%
2021/11/17	0	0.00	1	45.55	45.55	-1	5,015	-0.02%
2021/11/16	3	44.85	3	45.22	45.65	0	4,981	0.00%
2021/11/15	0	0.00	2	43.83	43.95	-2	4,853	-0.04%
2021/11/12	1	42.90	0	0.00	43.60	1	4,821	0.02%
2021/11/11	0	0.00	1	43.05	43.25	-1	4,783	-0.02%
2021/11/10	0	0.00	0.2	42.20	42.60	-0.2	4,747	0.00%
2021/11/05	0	41.30	1	40.80	41.25	-1	4,663	-0.02%
2021/11/03	0	0.00	1	41.10	41.15	-1	4,743	-0.02%
2021/11/02	1	42.35	0	0.00	41.25	1	4,741	0.02%
2021/11/01	3	42.00	0	0.00	42.05	3	4,685	0.06%
2021/10/29	1	41.05	0	0.00	41.15	1	4,661	0.02%
2021/10/28	1	40.75	0	0.00	41.10	1	4,626	0.02%
2021/10/27	0	0.00	8	39.46	39.75	-8	4,571	-0.17%
2021/10/26	4	39.54	2	39.33	39.35	2	4,630	0.04%
2021/10/25	7	40.13	3	39.92	40.20	4	4,527	0.09%
2021/10/22	32	41.43	35	41.66	41.50	-3	4,748	-0.06%
2021/10/21	18	41.47	57	41.26	41.30	-39	4,695	-0.83%
2021/10/20	2	46.13	0	0.00	45.75	2	4,045	0.05%
2021/10/15	1	45.85	0	0.00	45.75	1	4,047	0.02%
2021/10/14	1	45.50	4	45.41	45.40	-3	4,070	-0.07%
2021/10/13	0	0.00	1	45.75	45.85	-1	4,126	-0.02%
2021/10/08	11	47.50	11	46.97	46.90	0	4,124	0.00%
2021/10/07	0	47.80	0.3	47.60	47.80	-0.3	4,125	-0.01%
2021/10/06	7	47.79	5	46.94	46.50	2	4,154	0.05%
2021/10/05	2	46.18	0	0.00	46.20	2	4,050	0.05%
2021/10/04	7	46.76	7	46.89	46.40	0	4,066	0.00%
2021/10/01	13	49.23	15	48.16	46.50	-2	4,025	-0.05%
2021/09/30	5.2	49.04	30	49.18	48.75	-24.8	3,694	-0.67%
2021/09/29	7	47.77	3	48.00	48.70	4	3,488	0.11%
2021/09/28	4	47.10	6	46.98	47.05	-2	3,193	-0.06%
2021/09/16	0.2	46.60	0	0.00	46.30	0.2	3,559	0.01%
2021/09/15	0.1	45.70	1	45.95	46.05	-0.9	3,606	-0.02%
2021/09/08	3	45.27	0	0.00	45.00	3	4,384	0.07%
2021/09/07	0	0.00	1	45.95	46.00	-1	4,414	-0.02%
2021/09/06	1	48.60	0	0.00	47.85	1	4,409	0.02%
2021/09/03	2	48.85	0	0.00	48.70	2	4,376	0.05%
2021/09/02	20	48.70	0	0.00	48.50	20	4,359	0.46%
2021/08/25	0	0.00	10	47.65	47.70	-10	4,605	-0.22%
2021/08/24	1	46.85	0	0.00	47.35	1	4,633	0.02%
2021/08/17	10	46.50	0	0.00	46.15	10	4,891	0.20%
2021/08/16	2	46.55	0	0.00	46.45	2	4,928	0.04%
2021/08/13	0	0.00	5	47.16	47.10	-5	4,912	-0.10%
2021/08/12	2	47.60	2	47.60	47.60	0	4,969	0.00%
2021/08/11	0.1	47.40	0	0.00	47.35	0.1	5,088	0.00%
2021/08/10	1	48.30	0	0.00	48.20	1	5,155	0.02%
2021/08/09	6	49.36	0	0.00	49.20	6	5,268	0.11%
2021/08/04	0.3	50.60	5	50.58	50.90	-4.7	5,830	-0.08%
2021/08/03	0	50.20	2	50.20	50.20	-2	5,928	-0.03%
2021/07/30	3	49.85	1	49.95	50.50	2	6,044	0.03%
2021/07/29	2	50.00	0	0.00	50.20	2	6,132	0.03%
2021/07/28	5.1	50.85	9	51.27	50.30	-3.9	6,125	-0.06%
2021/07/27	1	50.20	13	50.60	51.00	-12	6,037	-0.20%
2021/07/26	1	49.85	0	0.00	49.75	1	6,042	0.02%
2021/07/23	1	49.60	7	49.71	49.55	-6	6,086	-0.10%
2021/07/22	1	49.10	0	0.00	49.20	1	6,195	0.02%
2021/07/21	4	49.04	10	49.55	49.05	-6	6,317	-0.09%
2021/07/20	0	0.00	4	49.95	49.80	-4	6,381	-0.06%
2021/07/19	2	50.80	3	51.00	50.80	-1	6,457	-0.02%
2021/07/16	0	0.00	1	50.30	50.20	-1	6,657	-0.02%
2021/07/15	7	49.90	3	50.00	50.20	4	6,934	0.06%
2021/07/14	3	49.05	0	0.00	49.05	3	7,047	0.04%
2021/07/13	6	50.13	12	50.26	49.70	-6	7,214	-0.08%
2021/07/12	2	49.40	7.5	49.68	49.70	-5.5	7,453	-0.07%
2021/07/09	15	49.17	0	0.00	49.10	15	7,525	0.20%
2021/07/08	15	49.68	0	0.00	49.80	15	7,848	0.19%
2021/07/07	2	50.35	0	0.00	49.90	2	8,285	0.02%
2021/07/06	2	50.00	1.1	50.02	49.90	0.9	8,754	0.01%
2021/07/05	2.1	49.95	2	50.15	50.40	0.1	9,480	0.00%
2021/07/02	7.2	50.16	10.1	49.97	50.00	-2.9	9,650	-0.03%
2021/07/01	14	50.39	10	50.10	50.00	4	9,895	0.04%
2021/06/30	2.1	50.66	0	0.00	50.80	2.1	10,034	0.02%
2021/06/29	4	50.63	0	0.00	50.50	4	10,099	0.04%
2021/06/28	19	50.92	0	0.00	51.00	19	10,209	0.19%
2021/06/25	2	52.40	2	53.00	52.30	0	10,177	0.00%
2021/06/24	6	52.72	1	52.50	52.30	5	10,163	0.05%
2021/06/22	2	52.55	28	52.90	53.00	-26	10,174	-0.26%
2021/06/21	1	49.65	1	49.90	50.20	0	9,833	0.00%
2021/06/18	3	51.70	1	50.80	50.40	2	9,937	0.02%
2021/06/17	1	50.50	6	51.00	51.30	-5	10,040	-0.05%
2021/06/16	0	0.00	1	51.00	49.95	-1	10,130	-0.01%
2021/06/11	0	0.00	8.8	49.75	50.00	-8.8	10,559	-0.08%
2021/06/10	2	49.03	1	49.20	49.15	1	10,789	0.01%
2021/06/09	5	48.93	0	0.00	48.70	5	11,185	0.04%
2021/06/08	7	49.90	0	0.00	49.40	7	11,737	0.06%
2021/06/07	5	49.78	0	0.00	50.00	5	12,061	0.04%
2021/06/04	1	50.50	2	51.20	50.30	-1	12,105	-0.01%
2021/06/03	3	50.77	0	0.00	50.70	3	12,176	0.02%
2021/06/02	7	51.16	13	50.88	51.00	-6	12,397	-0.05%
2021/06/01	0	0.00	2	51.65	51.50	-2	12,559	-0.02%
2021/05/31	35.3	51.40	1	51.60	51.20	34.3	13,051	0.26%
2021/05/27	0	0.00	1	51.50	51.50	-1	13,815	-0.01%
2021/05/26	0	0.00	7	50.09	50.40	-7	13,869	-0.05%
2021/05/25	0	0.00	4	49.43	49.80	-4	13,915	-0.03%
2021/05/24	8	48.18	1	48.20	48.35	7	14,033	0.05%
2021/05/21	4	48.13	1	48.50	48.10	3	14,176	0.02%
2021/05/20	2.1	48.12	0	0.00	47.55	2.1	14,394	0.01%
2021/05/19	2	48.28	9	47.78	48.80	-7	14,474	-0.05%
2021/05/18	3	46.50	2	46.95	47.45	1	14,584	0.01%
2021/05/17	4.1	44.75	4	44.65	44.65	0.1	14,712	0.00%
2021/05/14	10	48.80	7	47.86	47.50	3	14,647	0.02%
2021/05/13	4	47.20	13	45.08	47.00	-9	14,627	-0.06%
2021/05/12	11	46.40	11	45.88	45.75	0	14,724	0.00%
2021/05/11	9	49.72	51	48.42	49.20	-42	14,627	-0.29%
2021/05/10	5	52.46	10.1	52.30	52.00	-5.1	15,070	-0.03%
2021/05/07	20	52.02	4	52.00	52.50	16	15,779	0.10%
2021/05/06	8	51.83	10	51.81	51.70	-2	15,779	-0.01%
2021/05/05	6	50.37	3	50.30	49.50	3	15,623	0.02%
2021/05/04	3	50.00	33	50.20	49.35	-30	15,716	-0.19%
2021/05/03	4	52.70	24	52.43	52.00	-20	15,725	-0.13%
2021/04/29	13.3	53.64	11	53.58	53.50	2.3	15,766	0.01%
2021/04/28	0.2	53.60	5	53.40	53.50	-4.9	15,790	-0.03%
2021/04/27	13	54.36	14	54.06	54.10	-1	15,841	-0.01%
2021/04/26	5	54.16	0	0.00	54.20	5	15,879	0.03%
2021/04/23	13	53.69	6	53.80	53.70	7	16,025	0.04%
2021/04/22	28	55.12	133	55.80	54.10	-105	16,084	-0.65%	大賣/鉅額交易
2021/04/21	94	57.07	33	56.56	56.30	61	15,904	0.38%
2021/04/20	53.1	55.69	12	55.88	56.00	41.1	15,756	0.26%
2021/04/19	95	56.10	18	56.12	56.30	77	15,798	0.49%
2021/04/16	44	55.63	12	55.36	56.10	32	15,903	0.20%
2021/04/15	56	54.00	3	53.80	53.70	53	15,762	0.34%
2021/04/14	19	54.05	706	55.30	54.10	-687	15,998	-4.29%	大賣/鉅額交易
2021/04/13	48.2	56.99	25	56.86	55.40	23.2	16,006	0.14%
2021/04/12	717	57.35	18	56.79	56.40	699	15,934	4.39%	大買/鉅額交易
2021/04/09	19	55.47	59	56.21	57.30	-40	16,319	-0.25%
2021/04/08	12	54.89	13	54.75	54.30	-1	16,049	-0.01%
2021/04/07	19	54.22	27	54.37	54.40	-8	16,015	-0.05%
2021/04/06	2.3	53.15	1	52.80	53.40	1.3	16,165	0.01%
2021/04/01	6	52.45	3	52.57	52.70	3	16,164	0.02%
2021/03/31	18	53.70	1	54.20	52.80	17	16,177	0.11%
2021/03/30	2	53.00	0	0.00	53.50	2	16,210	0.01%
2021/03/29	3	53.37	1	52.90	53.50	2	16,443	0.01%
2021/03/26	2	52.40	0	52.50	52.60	2	16,622	0.01%
2021/03/25	9	52.20	35	51.96	51.80	-26	16,865	-0.15%
2021/03/24	2	53.60	1	53.80	53.20	1	17,349	0.01%
2021/03/23	4	53.83	6	53.98	53.90	-2	17,498	-0.01%
2021/03/22	12	53.43	2	53.70	53.20	10	17,696	0.06%
2021/03/19	5	54.10	1	54.60	54.00	4	18,236	0.02%
2021/03/18	39	55.51	29	54.98	55.00	10	18,672	0.05%
2021/03/17	29	54.17	0	0.00	53.80	29	19,532	0.15%
2021/03/16	22	54.93	8	54.75	54.70	14	20,212	0.07%
2021/03/15	17	55.28	38.3	54.84	55.10	-21.3	20,601	-0.10%
2021/03/12	7	54.77	36.2	55.07	54.60	-29.2	21,284	-0.14%
2021/03/11	17	53.37	33	53.48	53.10	-16	21,124	-0.08%
2021/03/10	10	52.50	2	52.45	52.00	8	21,286	0.04%
2021/03/09	3	52.07	6	52.23	51.80	-3	21,847	-0.01%
2021/03/08	24	52.26	2	53.35	51.90	22	21,986	0.10%
2021/03/05	6.2	51.77	0	0.00	51.40	6.2	22,218	0.03%
2021/03/04	17	53.61	11	53.61	52.70	6	22,943	0.03%
2021/03/03	13.2	52.96	17	53.22	53.90	-3.8	23,991	-0.02%
2021/03/02	1	50.39	6	50.90	50.20	-5	24,507	-0.02%
2021/02/26	2	49.95	1	50.20	50.10	1	26,263	0.00%
2021/02/25	1	50.40	0	0.00	50.40	1	26,622	0.00%
2021/02/24	63	50.73	67	50.41	50.40	-4	26,877	-0.01%
2021/02/23	3	51.70	9	51.79	51.70	-6	27,023	-0.02%
2021/02/22	6	50.78	2	50.30	51.40	4	27,601	0.01%
2021/02/19	3	49.88	2	49.85	50.00	1	27,761	0.00%
2021/02/18	3.9	49.82	14	49.97	50.50	-10.1	27,860	-0.04%
2021/02/17	3	49.23	9	48.96	49.30	-6	27,884	-0.02%
2021/02/05	22.3	47.48	1	47.40	47.55	21.3	27,902	0.08%
2021/02/04	1	48.35	3	47.67	47.45	-2	28,067	-0.01%
2021/02/03	30	47.96	30	47.45	47.20	0	28,193	0.00%
2021/02/02	4	47.04	3	46.90	46.70	1	28,299	0.00%
2021/02/01	18	46.35	0	0.00	46.75	18	28,457	0.06%
2021/01/29	15	49.61	56	49.25	47.90	-41	28,128	-0.15%
2021/01/27	7	47.05	16	47.56	47.70	-9	28,560	-0.03%
2021/01/26	3	47.25	0	0.00	47.15	3	29,167	0.01%
2021/01/25	7	47.96	6	48.18	48.10	1	29,673	0.00%
2021/01/22	2	46.00	6	46.38	46.45	-4	30,115	-0.01%
2021/01/21	5	45.78	1	45.30	45.40	4	30,797	0.01%
2021/01/20	6	45.70	0	0.00	45.30	6	32,476	0.02%
2021/01/19	2	47.35	1	48.50	47.55	1	32,656	0.00%
2021/01/18	1	45.50	2	47.80	47.65	-1	33,008	0.00%
2021/01/15	17	47.39	3	47.40	47.05	14	33,369	0.04%
2021/01/14	6	48.08	10.2	48.06	48.10	-4.2	33,472	-0.01%
2021/01/13	13	48.14	3	48.10	48.20	10	33,635	0.03%
2021/01/12	21	48.56	2	48.33	48.25	19	33,857	0.06%
2021/01/11	8	49.50	14.1	49.43	49.45	-6.1	34,026	-0.02%
2021/01/08	16	47.87	11	48.43	48.20	5	34,121	0.01%
2021/01/07	16	48.22	2	48.78	47.75	14	34,457	0.04%
2021/01/06	14	47.98	13	47.40	47.10	1	35,051	0.00%
2021/01/05	23	49.12	6	48.67	48.65	17	35,154	0.05%
2021/01/04	85.1	49.61	18	50.52	49.10	67.1	35,607	0.19%
2020/12/31	33	54.08	67	53.89	53.60	-34	35,064	-0.10%
2020/12/30	2.3	55.74	0	0.00	56.20	2.3	34,948	0.01%
2020/12/29	19	55.98	8	56.66	55.90	11	35,653	0.03%
2020/12/28	2	55.20	3.1	55.63	55.20	-1.1	35,848	0.00%
2020/12/25	14	54.59	0	0.00	54.60	14	36,510	0.04%
2020/12/24	4	54.85	20	54.70	54.70	-16	36,688	-0.04%
2020/12/23	1	55.90	6	54.93	54.30	-5	36,828	-0.01%
2020/12/22	13	54.22	6	53.53	53.10	7	37,382	0.02%
2020/12/21	21	55.25	7.1	55.58	55.50	13.9	37,567	0.04%
2020/12/18	21	54.95	57	54.99	55.80	-36	38,202	-0.09%
2020/12/17	25	52.96	6	52.92	53.00	19	38,116	0.05%
2020/12/16	37	53.22	50	53.64	54.20	-13	38,160	-0.03%
2020/12/15	69.1	52.41	24	52.95	51.80	45.1	38,056	0.12%
2020/12/14	12	54.87	245	53.37	55.60	-233	37,801	-0.62%	大賣/鉅額交易
2020/12/11	565.1	56.98	301	55.85	55.80	264.1	37,521	0.70%	大買/大賣/鉅額交易
2020/12/10	22.2	64.46	40	64.28	61.70	-17.8	36,688	-0.05%
2020/12/09	9	61.73	13	63.21	63.30	-4	36,539	-0.01%
2020/12/08	140	60.60	54	60.47	61.50	86	37,342	0.23%	大買/
2020/12/07	11	57.90	140.2	57.59	58.20	-129.2	37,134	-0.35%	大賣/鉅額交易
2020/12/04	17	57.12	30	57.61	57.30	-13	37,103	-0.04%
2020/12/03	25	58.69	43.8	58.73	58.30	-18.8	37,234	-0.05%
2020/12/02	5	57.66	8	57.71	57.40	-3	37,364	-0.01%
2020/12/01	12	58.14	5	58.10	58.00	7	38,275	0.02%
2020/11/30	18.3	58.22	30	58.00	58.50	-11.7	38,300	-0.03%
2020/11/27	57	57.84	42	56.95	56.70	15	37,928	0.04%
2020/11/26	24	56.01	13	55.98	55.60	11	37,034	0.03%
2020/11/25	26	54.88	48	54.86	56.10	-22	36,177	-0.06%
2020/11/24	13	51.05	23.1	51.16	51.00	-10.1	34,519	-0.03%
2020/11/23	7	50.09	8	49.87	50.90	-1	34,095	0.00%
2020/11/20	4	50.29	1	49.60	49.65	3	33,763	0.01%
2020/11/19	19	50.86	29	50.90	50.30	-10	33,458	-0.03%
2020/11/18	15	48.30	19	48.37	49.75	-4	32,719	-0.01%
2020/11/17	17	47.99	10	47.70	47.65	7	32,390	0.02%
2020/11/16	25	47.73	7	47.63	47.55	18	32,271	0.06%
2020/11/13	7	47.56	9	48.16	48.55	-2	32,114	-0.01%
2020/11/12	21.1	47.81	3	47.57	47.20	18.1	32,031	0.06%
2020/11/11	13	48.42	6	48.43	48.65	7	32,081	0.02%
2020/11/10	10	48.61	65	48.75	48.80	-55	32,097	-0.17%
2020/11/09	23	50.11	31	50.20	49.85	-8	31,720	-0.03%
2020/11/06	13	49.98	18	49.70	50.00	-5	31,373	-0.02%
2020/11/05	97	50.69	46	50.47	50.20	51	31,123	0.16%
2020/11/04	59	49.72	52	49.10	49.00	7	30,304	0.02%
2020/11/03	51.3	49.97	47	49.74	49.60	4.3	29,905	0.01%
2020/11/02	34	48.97	44	48.91	49.05	-10	29,259	-0.03%
2020/10/30	25	50.29	60	49.23	48.15	-35	28,635	-0.12%
2020/10/29	41	51.90	19	51.92	51.90	22	27,928	0.08%
2020/10/28	27	51.91	76.1	51.84	53.00	-49.1	27,143	-0.18%
2020/10/27	23	49.57	7	49.07	48.75	16	25,399	0.06%
2020/10/26	34	48.90	31	49.21	49.45	3	25,117	0.01%
2020/10/23	26	48.08	30	48.44	49.00	-4	24,608	-0.02%
2020/10/22	5	46.56	5	46.93	47.00	0	24,019	0.00%
2020/10/21	5	46.56	3	46.00	46.10	2	23,783	0.01%
2020/10/20	27	46.14	14	46.01	45.90	13	23,587	0.06%
2020/10/19	31	47.39	14	47.15	47.25	17	23,359	0.07%
2020/10/16	44	47.93	34	47.67	47.40	10	23,270	0.04%
2020/10/15	32	49.98	11	50.24	49.30	21	22,868	0.09%
2020/10/14	36	51.07	37	50.76	50.70	-1	22,361	0.00%
2020/10/13	49	48.76	25	48.72	49.40	24	21,443	0.11%
2020/10/12	36	48.02	30	48.77	49.40	6	20,980	0.03%
2020/10/08	9	47.09	9	46.98	47.00	0	20,214	0.00%
2020/10/07	10	46.68	3	46.48	46.55	7	19,873	0.04%
2020/10/06	34	46.74	35	46.85	46.90	-1	19,520	-0.01%
2020/10/05	2	43.50	27	43.94	45.60	-25	18,668	-0.13%
2020/09/30	13	43.03	11	43.82	42.70	2	18,081	0.01%
2020/09/29	6	42.11	3	41.87	41.65	3	17,218	0.02%
2020/09/28	14	42.48	12	42.22	43.10	2	16,997	0.01%
2020/09/25	48	44.17	29.9	44.55	42.65	18.1	16,664	0.11%
2020/09/24	8	46.25	18	46.28	44.75	-10	15,808	-0.06%
2020/09/23	43	46.25	44	46.28	47.10	-1	15,373	-0.01%
2020/09/22	23	48.66	9	48.52	48.40	14	14,434	0.10%
2020/09/21	4	51.48	5	51.86	51.50	-1	13,840	-0.01%
2020/09/18	8	52.16	9	51.20	51.20	-1	13,532	-0.01%
2020/09/17	10	52.26	6	52.60	51.30	4	13,284	0.03%
2020/09/16	5	51.78	8	51.36	51.60	-3	12,833	-0.02%
2020/09/15	7	51.46	7	51.66	52.00	0	12,553	0.00%
2020/09/14	24	51.06	36	50.59	51.50	-12	12,216	-0.10%
2020/09/11	51	55.35	23	56.10	52.40	28	11,514	0.24%
2020/09/10	5	50.94	11.9	52.40	53.40	-6.9	10,049	-0.07%
2020/09/09	6	49.63	4	49.78	49.75	2	9,160	0.02%
2020/09/08	19.3	50.66	28	48.61	48.50	-8.8	8,760	-0.10%
2020/09/07	14	49.39	46.5	50.69	51.00	-32.5	8,130	-0.40%
2020/09/04	27	46.27	38	44.64	46.60	-11	7,381	-0.15%
2020/09/03	9	43.57	39	43.75	44.30	-30	6,205	-0.48%
2020/09/02	20	41.03	104.4	40.29	42.15	-84.4	5,672	-1.49%	大賣/
2020/09/01	10	39.45	83	39.95	39.95	-73	5,137	-1.42%
2020/08/31	72	35.25	152	36.45	37.60	-80	4,513	-1.77%	大賣/
2020/08/28	0	0.00	1	34.45	34.55	-1	4,125	-0.02%
2020/08/27	5	33.15	0.4	32.80	33.00	4.6	3,918	0.12%
2020/08/26	4	32.50	7	32.63	32.60	-3	3,893	-0.08%
2020/08/25	0	0.00	0.6	32.60	32.75	-0.6	3,897	-0.02%
2020/08/20	0	0.00	12	32.98	32.65	-12	3,967	-0.30%
2020/08/19	0	0.00	3	34.35	34.25	-3	3,841	-0.08%
2020/08/18	10	34.38	0	0.00	34.05	10	3,756	0.27%
2020/08/17	2	32.75	2	34.30	34.50	0	3,596	0.00%
2020/08/14	0	0.00	2	32.00	31.40	-2	3,273	-0.06%
2020/08/07	0	0.00	2	30.85	30.70	-2	3,199	-0.06%
2020/08/04	0	0.00	2	31.03	30.90	-2	3,392	-0.06%
2020/08/03	0	0.00	10	30.60	30.90	-10	3,406	-0.29%
2020/07/30	15	29.96	1	30.40	30.45	14	3,316	0.42%
2020/07/27	0	0.00	15	29.56	29.65	-15	3,272	-0.46%
2020/07/24	3	30.97	0	0.00	30.35	3	3,252	0.09%
2020/07/23	1	30.50	2	31.30	31.55	-1	3,207	-0.03%
2020/07/22	3	30.15	6	30.29	30.75	-3	3,084	-0.10%
2020/07/21	0	0.00	1	28.90	28.90	-1	2,817	-0.04%
2020/07/17	1	29.10	0	0.00	28.70	1	2,808	0.04%
2020/07/16	1	29.00	0	0.00	29.00	1	2,818	0.04%
2020/07/15	2	28.90	1.6	29.18	28.90	0.4	2,787	0.01%
2020/07/10	0	0.00	2	28.73	28.90	-2	2,733	-0.07%
2020/07/09	14	28.91	0	0.00	28.90	14	2,707	0.52%
2020/07/08	4	28.53	0	0.00	28.55	4	2,702	0.15%
2020/07/07	0	0.00	1	28.90	28.50	-1	2,705	-0.04%
2020/07/03	0	0.00	1	28.00	28.05	-1	2,658	-0.04%
2020/07/02	4	27.90	0	0.00	28.30	4	2,692	0.15%
2020/07/01	2	27.55	0	0.00	27.70	2	2,666	0.08%
2020/06/30	0	0.00	8	27.64	27.65	-8	2,676	-0.30%
2020/06/23	1	27.80	0	0.00	27.55	1	2,745	0.04%
2020/06/22	0	0.00	1.8	27.49	27.55	-1.8	2,750	-0.06%
2020/06/19	2	27.28	0	0.00	27.15	2	2,778	0.07%
2020/06/18	2	27.53	0	0.00	27.65	2	2,775	0.07%
2020/06/17	3	27.60	0	0.00	27.80	3	2,777	0.11%
2020/06/16	5	27.66	0	0.00	27.70	5	2,814	0.18%
2020/06/15	0	0.00	5	27.65	27.40	-5	2,895	-0.17%
2020/06/11	0	0.00	3	27.85	28.20	-3	2,896	-0.10%
2020/06/08	1	29.10	11	29.16	29.05	-10	3,081	-0.32%
2020/06/05	0	0.00	3	28.77	29.20	-3	3,054	-0.10%
2020/06/03	3	28.12	0	0.00	28.10	3	3,093	0.10%
2020/06/02	0	0.00	1	28.15	28.15	-1	3,074	-0.03%
2020/06/01	9	28.54	1	28.75	28.65	8	3,033	0.26%
2020/05/29	0	0.00	1	28.80	28.50	-1	3,015	-0.03%
2020/05/28	18	29.22	14	28.81	29.20	4	2,941	0.14%
2020/05/27	1	28.10	5	28.10	28.00	-4	2,845	-0.14%
2020/05/26	3	27.90	0	0.00	27.60	3	2,843	0.11%
2020/05/21	1	27.60	2	27.45	27.65	-1	2,917	-0.03%
2020/05/20	1	27.85	5	27.56	27.60	-4	2,918	-0.14%
2020/05/19	1	28.15	11	28.14	27.70	-10	2,894	-0.35%
2020/05/18	0	0.00	14	27.56	27.55	-14	2,857	-0.49%
2020/05/15	2	27.45	13	27.59	27.55	-11	2,868	-0.38%
2020/05/14	0	0.00	2	27.58	27.50	-2	2,833	-0.07%
2020/05/13	2	27.10	5	27.55	27.50	-3	2,818	-0.11%
2020/05/12	3	27.20	9	27.44	27.65	-6	2,768	-0.22%
2020/05/11	2	26.20	5	26.91	27.20	-3	2,698	-0.11%
2020/05/08	6	25.94	0	0.00	26.00	6	2,614	0.23%
2020/04/28	0	0.00	1	25.00	24.95	-1	2,994	-0.03%
2020/04/21	0	0.00	7	23.74	23.60	-7	3,509	-0.20%
2020/04/20	10	24.50	0	0.00	24.50	10	3,495	0.29%
2020/04/15	0	0.00	1	24.15	24.40	-1	3,667	-0.03%
2020/04/13	2	23.60	0	0.00	23.55	2	3,712	0.05%
2020/04/10	0.2	23.65	0	0.00	23.65	0.2	3,715	0.00%
2020/04/08	0	0.00	2	23.30	23.35	-2	3,904	-0.05%
2020/04/07	5	22.52	0	0.00	23.15	5	4,070	0.12%
2020/04/06	0	0.00	10	22.20	22.25	-10	4,032	-0.25%
2020/03/27	0	0.00	1	22.45	21.80	-1	4,025	-0.02%
2020/03/26	1	21.80	6	21.75	21.80	-5	4,016	-0.12%
2020/03/25	10	21.65	15	21.79	21.85	-5	3,996	-0.13%
2020/03/23	34	20.18	31	20.54	20.70	3	3,969	0.08%
2020/03/20	29	20.70	27	20.78	20.70	2	3,963	0.05%
2020/03/19	12	20.53	8	20.00	19.70	4	3,930	0.10%
2020/03/18	0	0.00	15	21.98	21.85	-15	3,853	-0.39%
2020/03/17	1	21.60	13	21.55	21.70	-12	3,843	-0.31%
2020/03/16	0	0.00	103	22.28	22.20	-103	3,825	-2.69%	大賣/鉅額交易
2020/03/13	2	21.70	0	0.00	22.35	2	3,768	0.05%
2020/03/12	3	23.50	1	23.55	23.45	2	3,674	0.05%
2020/03/11	4	25.00	10	25.10	24.60	-6	3,549	-0.17%
2020/03/10	2.2	25.00	30	24.95	25.00	-27.8	3,530	-0.79%
2020/03/09	1	25.25	2	25.50	25.05	-1	3,467	-0.03%
2020/03/06	2	26.28	0	0.00	26.05	2	3,436	0.06%
2020/03/04	15	26.00	0	0.00	26.10	15	3,463	0.43%
2020/03/03	0	0.00	1	26.30	26.35	-1	3,466	-0.03%
2020/03/02	7	25.76	0	0.00	25.80	7	3,465	0.20%
2020/02/27	31	26.26	3	26.15	26.00	28	3,421	0.82%
2020/02/26	17	26.67	1	26.55	26.55	16	3,373	0.47%
2020/02/25	5	26.25	0	0.00	26.30	5	3,311	0.15%
2020/02/24	16	26.92	0	0.00	26.75	16	3,251	0.49%
2020/02/21	21	27.46	0	0.00	27.30	21	3,226	0.65%
2020/02/20	16	27.70	0	0.00	27.75	16	3,208	0.50%
2020/02/19	0	27.35	0	0.00	27.50	0	3,185	0.00%
2020/02/13	1.1	27.67	3	27.67	27.55	-1.9	3,075	-0.06%
2020/02/12	0	0.00	10	28.13	28.05	-10	3,030	-0.33%
2020/02/10	2	28.20	1	28.00	28.20	1	2,951	0.03%
2020/02/07	5	28.60	13	28.52	28.40	-8	2,903	-0.28%
2020/02/06	0	0.00	11	28.79	28.70	-11	2,842	-0.39%
2020/02/05	25	28.04	21	27.65	27.80	4	2,690	0.15%
2020/02/04	13	27.84	0	0.00	27.60	13	2,610	0.50%
2020/02/03	3	26.08	15	26.55	26.90	-12	2,527	-0.47%
2020/01/31	4	27.03	4	27.65	27.05	0	2,446	0.00%
2020/01/30	3	26.50	1	26.40	26.45	2	2,344	0.09%
2020/01/20	0	0.00	2	27.50	27.75	-2	2,227	-0.09%
2020/01/17	10	27.58	2	27.85	27.15	8	2,170	0.37%
2020/01/16	8	27.11	18	27.74	27.85	-10	2,020	-0.49%
2020/01/14	2	26.35	5	26.12	26.05	-3	1,750	-0.17%
2020/01/10	11	26.37	0	0.00	26.00	11	1,698	0.65%
2020/01/09	2	26.23	3	26.15	26.45	-1	1,620	-0.06%
2020/01/08	0	0.00	1	25.10	25.15	-1	1,500	-0.07%
2020/01/07	0	0.00	2	25.35	25.45	-2	1,445	-0.14%
2020/01/06	4	25.28	0	0.00	25.20	4	1,388	0.29%
2020/01/02	11	25.09	11.2	25.07	25.55	-0.2	1,251	-0.02%
2019/12/31	3	24.65	0.4	24.20	24.30	2.6	1,110	0.24%
2019/12/27	0	0.00	2	22.80	22.80	-2	899	-0.22%
2019/12/25	2	22.80	0	0.00	22.70	2	884	0.23%
2019/12/20	10	22.00	0	0.00	21.85	10	805	1.24%
2019/12/17	0	0.00	2	21.70	21.80	-2	748	-0.27%
2019/12/12	0	0.00	10	21.40	21.55	-10	697	-1.43%
2019/11/28	0	0.00	1	21.60	21.70	-1	601	-0.17%
2019/11/27	0	0.00	1	21.60	21.70	-1	589	-0.17%
2019/11/14	21	21.40	2	21.25	21.35	19	623	3.05%
2019/11/11	0	0.00	0.8	20.45	20.50	-0.8	528	-0.14%
2019/10/31	0	0.00	1	20.30	20.35	-1	567	-0.18%
2019/10/21	3	20.38	0	0.00	20.45	3	567	0.53%
2019/08/28	0	0.00	4	20.05	20.05	-4	692	-0.58%
2019/08/27	4	20.80	0	0.00	20.85	4	674	0.59%
2019/08/26	3	20.90	0	0.00	20.90	3	651	0.46%
2019/07/15	4	21.25	0	0.00	21.25	4	912	0.44%
2019/06/14	0	0.00	3	20.95	20.90	-3	895	-0.34%
2019/06/13	10	20.85	16	20.95	20.95	-6	892	-0.67%
2019/06/04	0	0.00	3	20.85	20.85	-3	870	-0.34%
2019/05/30	0	0.00	2	20.80	20.80	-2	862	-0.23%
2019/05/16	0	0.00	20	21.05	21.05	-20	733	-2.73%
2019/05/13	24	21.50	0	0.00	21.25	24	668	3.59%
2019/05/09	0	0.00	10	21.00	21.15	-10	611	-1.64%
2019/04/26	3	20.90	0	0.00	20.80	3	513	0.58%
2019/04/24	3	20.90	0	0.00	21.00	3	497	0.60%
2019/04/23	2	20.70	0	0.00	20.70	2	481	0.42%
2019/04/22	10	20.74	0	0.00	20.70	10	474	2.11%
2019/04/12	0	20.55	0	0.00	20.65	0	452	0.00%
2019/04/09	2	20.60	0	0.00	20.70	2	406	0.49%
2019/03/05	0	0.00	1	20.55	20.45	-1	420	-0.24%
2019/02/26	0	0.00	1	20.50	20.55	-1	424	-0.24%
2019/02/19	0	0.00	1	20.30	20.30	-1	396	-0.25%
2019/01/16	1	19.45	0	0.00	19.45	1	508	0.20%
2019/01/03	0	0.00	1	19.15	19.15	-1	644	-0.16%
2018/12/25	0	0.00	4	19.20	19.05	-4	892	-0.45%
2018/12/17	1	19.95	0	0.00	19.90	1	899	0.11%
2018/12/11	0	0.00	2	19.95	20.00	-2	938	-0.21%
2018/12/10	5	19.95	0	0.00	19.95	5	937	0.53%
2018/12/05	5	20.05	0	0.00	20.05	5	933	0.54%
2018/12/04	0	0.00	1	20.25	20.20	-1	939	-0.11%
2018/12/03	0	0.00	4	20.35	20.30	-4	945	-0.42%
2018/11/27	0	0.00	2	20.20	20.25	-2	938	-0.21%
2018/11/23	2	20.25	2	20.20	20.20	0	937	0.00%
2018/11/21	1	20.45	0	0.00	20.35	1	1,019	0.10%
2018/11/20	0	0.00	1	20.50	20.55	-1	1,041	-0.10%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/11/01	0	0.00	1	20.30	20.30	-1	1,075	-0.09%
2018/10/26	0	0.00	1	20.00	19.90	-1	1,064	-0.09%
2018/10/23	5	20.35	0	0.00	20.25	5	1,056	0.47%
2018/10/19	0	0.00	10	20.95	20.95	-10	1,054	-0.95%
2018/10/18	0	0.00	25	20.45	20.50	-25	1,042	-2.40%
2018/10/17	0	0.00	1	20.60	20.55	-1	1,053	-0.09%
2018/10/15	5	20.75	6	20.74	20.70	-1	1,073	-0.09%
2018/10/12	0	0.00	30	20.22	20.90	-30	1,065	-2.82%
2018/10/11	17	20.21	16	20.23	20.15	1	1,099	0.09%
2018/10/09	10.2	20.97	0	0.00	20.85	10.2	1,090	0.94%
2018/10/08	0	0.00	12	21.29	21.20	-12	1,085	-1.11%
2018/10/04	16	21.61	10	21.71	21.65	6	1,037	0.58%
2018/09/25	3	20.97	0	0.00	20.85	3	1,066	0.28%
2018/09/18	0	0.00	1	20.30	20.25	-1	1,005	-0.10%
2018/09/13	5	20.00	0	0.00	20.00	5	1,029	0.49%
2018/09/12	0	0.00	2	19.90	19.80	-2	1,032	-0.19%
2018/09/10	0	0.00	4	19.91	20.00	-4	1,045	-0.38%
2018/09/05	2	20.35	0	0.00	20.35	2	1,152	0.17%
2018/08/31	0	0.00	1	20.55	20.55	-1	1,176	-0.09%
2018/08/30	2	20.45	2	20.60	20.45	0	1,183	0.00%
2018/08/29	4	20.58	0	0.00	20.60	4	1,200	0.33%
2018/08/27	0	0.00	4	21.43	21.45	-4	1,131	-0.35%
2018/08/24	0	0.00	2	21.25	21.30	-2	1,117	-0.18%
2018/08/23	3	21.15	2	21.35	21.30	1	1,118	0.09%
2018/08/17	2	20.85	2	21.20	21.00	0	1,190	0.00%
2018/08/15	0	0.00	1	20.90	20.85	-1	1,177	-0.08%
2018/08/14	0	0.00	4	20.90	20.90	-4	1,188	-0.34%
2018/08/13	14	20.91	2	20.90	20.85	12	1,204	1.00%
2018/08/10	2	21.35	0	0.00	21.30	2	1,191	0.17%
2018/08/09	5	21.66	0	0.00	21.65	5	1,176	0.43%
2018/08/08	0	0.00	11	21.76	21.75	-11	1,194	-0.92%
2018/08/07	0	0.00	2	21.65	21.60	-2	1,227	-0.16%
2018/08/06	3	21.40	0	0.00	21.60	3	1,256	0.24%
2018/07/31	0	0.00	1	21.50	21.65	-1	1,301	-0.08%
2018/07/27	0	0.00	2	21.70	21.65	-2	1,307	-0.15%
2018/07/26	1	21.75	0	0.00	21.75	1	1,304	0.08%
2018/07/23	0	0.00	2	21.75	21.70	-2	1,310	-0.15%
2018/07/18	2	21.55	1	21.45	21.35	1	1,331	0.08%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/11	1	20.90	0	0.00	20.85	1	1,422	0.07%
2018/07/03	2	20.65	0	0.00	20.50	2	2,020	0.10%
2018/06/28	2	20.85	0	0.00	20.85	2	2,229	0.09%
2018/06/27	0	0.00	2	20.80	20.70	-2	2,499	-0.08%
2018/06/25	0	0.00	4	20.75	20.80	-4	2,618	-0.15%
2018/06/22	0	0.00	7	20.66	20.65	-7	2,622	-0.27%
2018/06/20	2	20.75	0	0.00	20.75	2	2,617	0.08%
2018/06/19	0	0.00	4	20.88	20.85	-4	2,608	-0.15%
2018/06/15	5	20.85	0	0.00	20.85	5	2,608	0.19%
2018/06/14	8	21.19	22	21.36	21.20	-14	2,592	-0.54%
2018/06/13	11	21.00	6	21.22	21.20	5	2,530	0.20%
2018/06/08	1	21.00	0	0.00	20.95	1	2,489	0.04%
2018/06/04	0	0.00	1	21.20	21.20	-1	2,475	-0.04%
2018/05/31	11	20.85	0	0.00	20.90	11	2,469	0.45%
2018/05/29	3	20.90	10	20.95	20.95	-7	2,465	-0.28%
2018/05/28	5	20.95	0	0.00	20.85	5	2,461	0.20%
2018/05/25	3	21.40	5	21.45	21.05	-2	2,449	-0.08%
2018/05/24	1	21.00	5	21.09	21.00	-4	2,400	-0.17%
2018/05/22	5	21.20	0	0.00	21.10	5	2,404	0.21%
2018/05/21	1	21.30	6	21.34	21.50	-5	2,407	-0.21%
2018/05/18	4	20.98	0	0.00	20.95	4	2,405	0.17%
2018/05/16	31	21.12	0	0.00	21.10	31	2,422	1.28%
2018/05/11	25	21.16	11	21.20	21.20	14	2,409	0.58%
2018/05/10	0	0.00	5	20.85	20.90	-5	2,389	-0.21%
2018/05/03	1	20.80	0	0.00	20.90	1	2,417	0.04%
2018/04/27	0	0.00	1	21.25	21.30	-1	2,413	-0.04%
2018/04/26	0	0.00	2	21.20	21.30	-2	2,431	-0.08%
2018/04/25	21	21.50	0	0.00	21.55	21	2,426	0.87%
2018/04/19	0	0.00	2	22.25	22.25	-2	2,363	-0.08%
2018/04/18	0	0.00	5	21.85	22.20	-5	2,349	-0.21%
2018/04/17	53	21.93	0	0.00	21.85	53	2,361	2.24%
2018/04/16	1	22.75	1	22.60	22.55	0	2,358	0.00%
2018/04/13	0	0.00	1	22.40	22.40	-1	2,328	-0.04%
2018/04/12	12	22.73	0	0.00	22.85	12	2,309	0.52%
2018/04/11	0	0.00	1	23.50	23.30	-1	2,292	-0.04%
2018/04/10	9	23.04	2	23.10	22.80	7	2,251	0.31%
2018/04/09	14	23.71	15	23.86	24.40	-1	2,110	-0.05%
2018/04/03	5	22.35	2	22.65	22.70	3	1,772	0.17%
2018/04/02	2	22.40	0	0.00	21.90	2	1,670	0.12%
2018/03/31	10	21.85	0	0.00	22.00	10	1,676	0.60%
2018/03/30	8	22.45	12	22.35	22.00	-4	1,650	-0.24%
2018/03/29	15	21.87	2	21.48	21.60	13	1,451	0.90%
2018/03/27	2	20.60	0	0.00	20.65	2	1,464	0.14%
2018/03/26	0	0.00	6	20.35	20.35	-6	1,566	-0.38%
2018/03/20	1	20.75	0	0.00	20.75	1	1,897	0.05%
2018/03/19	0	0.00	1	20.95	20.95	-1	1,919	-0.05%
2018/03/16	0	0.00	1	20.70	20.80	-1	1,965	-0.05%
2018/03/15	0	0.00	1	20.50	20.50	-1	1,972	-0.05%
2018/03/07	0	0.00	1	20.10	20.05	-1	2,104	-0.05%
2018/03/06	0	0.00	0.9	20.00	20.00	-0.9	2,202	-0.04%
2018/02/27	1	20.25	0	0.00	20.40	1	2,755	0.04%
2018/02/23	1	20.25	0	0.00	20.45	1	2,817	0.04%
2018/02/21	1	20.00	1	20.10	20.00	0	2,856	0.00%
2018/02/09	0	0.00	1	19.85	20.05	-1	2,838	-0.04%
2018/02/07	0	0.00	2	20.20	20.05	-2	2,834	-0.07%
2018/02/06	5	19.85	20	20.15	19.80	-15	2,837	-0.53%
2018/02/05	0	0.00	13	20.75	20.85	-13	2,805	-0.46%
2018/02/01	1	21.15	0	0.00	21.05	1	2,868	0.03%
2018/01/31	5	21.05	7	20.95	21.10	-2	2,960	-0.07%
2018/01/30	5	21.31	0	0.00	21.10	5	2,999	0.17%
2018/01/26	2	21.65	0	0.00	21.65	2	2,992	0.07%
2018/01/25	10	21.55	0	0.00	21.55	10	2,995	0.33%
2018/01/15	1	21.90	0	0.00	21.95	1	3,154	0.03%
2018/01/11	0	0.00	1	21.65	21.75	-1	3,218	-0.03%
2018/01/10	1	22.20	0	0.00	21.90	1	3,220	0.03%
2018/01/08	0	0.00	5	22.30	22.20	-5	3,341	-0.15%
2018/01/04	2	22.38	0	0.00	22.40	2	3,402	0.06%
2018/01/03	2	22.40	0	0.00	22.45	2	3,390	0.06%
2018/01/02	9	22.42	0	0.00	22.60	9	3,400	0.26%