中興電 (1513)-國票-台中券商分點個股進出

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
184.0
漲跌
▲4.0
漲幅
+2.22%
成交量
24,501張
產業
上市電機機械類股
1273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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/08	3.2	182.91	7	183.71	184.00	-3.8	52,697	-0.01%
2024/05/07	2.2	177.32	3	178.67	180.00	-0.8	52,419	0.00%
2024/05/06	8	175.94	4	175.50	177.50	4	52,282	0.01%
2024/05/03	3.1	178.10	9	177.67	178.50	-5.9	52,072	-0.01%
2024/05/02	5	182.20	1	183.50	181.50	4	51,753	0.01%
2024/04/30	3	182.33	4	183.75	184.00	-1	51,643	0.00%
2024/04/29	4	187.75	2	187.00	186.00	2	51,533	0.00%
2024/04/26	2	190.25	2.1	190.07	188.50	-0.1	51,334	0.00%
2024/04/25	4	191.13	3	191.33	191.00	1	51,103	0.00%
2024/04/24	6.1	194.41	10.4	193.01	194.50	-4.3	50,876	-0.01%
2024/04/23	8	188.88	7	189.36	188.50	1	50,409	0.00%
2024/04/22	22.6	193.65	19	197.89	185.00	3.6	49,867	0.01%
2024/04/19	29.3	200.34	27	198.52	197.50	2.3	49,722	0.00%
2024/04/18	21	207.29	16.3	207.56	203.50	4.7	48,651	0.01%
2024/04/17	20	200.48	26.8	203.61	209.50	-6.8	47,241	-0.01%
2024/04/16	24	193.12	20	191.85	190.50	4	46,063	0.01%
2024/04/15	34.3	206.88	30	207.63	203.00	4.3	45,031	0.01%
2024/04/12	41.2	201.31	40.5	202.69	212.00	0.7	43,106	0.00%
2024/04/11	24	189.90	65.6	191.35	193.00	-41.6	41,192	-0.10%
2024/04/10	40.5	185.26	21	184.12	183.00	19.5	39,715	0.05%
2024/04/09	35	185.06	27.5	185.59	185.00	7.5	38,905	0.02%
2024/04/08	11.1	181.36	9	180.89	182.00	2.1	37,888	0.01%
2024/04/03	7	177.14	5	178.90	178.50	2	37,537	0.01%
2024/04/02	1	179.50	11	180.32	178.50	-10	37,896	-0.03%
2024/04/01	18	178.64	6	178.67	177.50	12	37,647	0.03%
2024/03/29	15	175.77	19	177.18	179.50	-4	37,363	-0.01%
2024/03/28	8	177.63	12	179.54	177.00	-4	37,041	-0.01%
2024/03/27	22.6	179.97	12	181.50	176.00	10.6	36,624	0.03%
2024/03/26	38.1	189.52	35.1	191.98	187.00	3	35,782	0.01%
2024/03/25	20	185.25	28	185.02	185.00	-8	34,312	-0.02%
2024/03/22	41.2	183.87	40	181.85	177.50	1.2	33,672	0.00%
2024/03/21	25.1	181.80	23.1	181.40	181.50	2	33,132	0.01%
2024/03/20	13	177.69	14	178.79	177.00	-1	32,525	0.00%
2024/03/19	26	181.67	41.1	181.44	180.00	-15.1	32,176	-0.05%
2024/03/18	62	177.66	35	176.93	178.50	27	31,332	0.09%
2024/03/15	20.3	169.77	15	169.70	169.50	5.3	30,161	0.02%
2024/03/14	17	172.32	18	170.89	173.00	-1	29,428	0.00%
2024/03/13	497.1	179.43	483.1	177.31	173.50	14	28,573	0.05%	大買/大賣/
2024/03/12	23	171.43	25.1	172.43	170.00	-2.1	27,673	-0.01%
2024/03/11	5	164.40	6	163.58	164.50	-1	27,174	0.00%
2024/03/08	13.3	163.25	19	162.21	161.50	-5.7	27,954	-0.02%
2024/03/07	13.4	170.77	5	171.00	171.00	8.4	27,655	0.03%
2024/03/06	5	171.50	3	171.33	174.00	2	27,315	0.01%
2024/03/05	25.4	171.49	22	171.16	169.00	3.4	26,916	0.01%
2024/03/04	8	168.63	4	168.50	167.00	4	26,085	0.02%
2024/03/01	23	172.37	27	174.06	171.00	-4	25,637	-0.02%
2024/02/29	16	166.06	29.2	165.70	171.00	-13.2	25,071	-0.05%
2024/02/27	32.1	156.07	42	155.63	155.50	-9.9	24,554	-0.04%
2024/02/26	20	153.15	40.4	152.31	153.00	-20.4	23,116	-0.09%
2024/02/23	26	139.40	55.2	142.34	143.00	-29.2	21,278	-0.14%
2024/02/22	12	133.96	7	133.07	133.50	5	20,025	0.02%
2024/02/21	7	132.57	6	133.25	132.50	1	19,435	0.01%
2024/02/20	10	128.40	9	128.06	128.00	1	18,717	0.01%
2024/02/19	10	130.60	7	131.07	129.50	3	18,222	0.02%
2024/02/16	3	128.67	17	126.38	129.00	-14	17,327	-0.08%
2024/02/15	13	121.23	9	120.06	120.50	4	16,675	0.02%
2024/02/05	7	122.64	0	0.00	122.50	7	16,458	0.04%
2024/02/02	6	125.67	9.8	126.65	124.50	-3.8	16,382	-0.02%
2024/02/01	11	122.60	18	123.42	126.00	-7	15,842	-0.04%
2024/01/31	1	120.00	1	119.50	119.50	0	15,471	0.00%
2024/01/30	4	119.75	4	120.38	118.50	0	15,427	0.00%
2024/01/29	8	120.00	2	120.00	120.50	6	15,401	0.04%
2024/01/26	0	119.00	1.5	118.17	119.00	-1.5	15,358	-0.01%
2024/01/25	5	118.50	0	0.00	118.00	5	15,376	0.03%
2024/01/24	2.5	121.39	2	119.50	119.50	0.5	15,377	0.00%
2024/01/23	3	121.00	17	120.91	120.50	-14	15,353	-0.09%
2024/01/22	0	0.00	7	116.21	118.50	-7	15,229	-0.05%
2024/01/18	5	116.00	1	115.50	115.50	4	15,123	0.03%
2024/01/17	7.1	115.93	0	0.00	115.00	7.1	15,100	0.05%
2024/01/16	8	119.38	2	119.00	118.50	6	15,014	0.04%
2024/01/15	28	121.75	26	123.48	121.50	2	14,985	0.01%
2024/01/12	9.4	120.52	4	121.50	120.50	5.4	14,450	0.04%
2024/01/11	1	118.50	1	119.50	119.00	0	14,280	0.00%
2024/01/10	1	119.02	3	120.33	119.50	-2	14,256	-0.01%
2024/01/09	9	119.44	10	120.50	120.00	-1	14,231	-0.01%
2024/01/08	1	119.00	1	120.50	118.00	0	14,041	0.00%
2024/01/05	1	119.00	1	119.50	119.50	0	13,983	0.00%
2024/01/04	6	119.17	4	117.88	118.50	2	13,953	0.01%
2024/01/03	3.1	118.18	4	119.63	120.00	-1	13,844	-0.01%
2024/01/02	1.1	119.00	3	119.67	119.00	-1.9	13,740	-0.01%
2023/12/29	8	116.56	4	116.13	116.50	4	13,628	0.03%
2023/12/28	7	120.07	12	121.17	119.00	-5	13,402	-0.04%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	3	117.17	2	116.50	116.50	1	13,137	0.01%
2023/12/25	0	0.00	3	118.00	117.50	-3	13,135	-0.02%
2023/12/22	0	0.00	4	117.00	116.00	-4	13,138	-0.03%
2023/12/21	13	115.77	43	115.00	115.00	-30	13,158	-0.23%
2023/12/20	4	118.00	5	117.80	117.50	-1	13,256	-0.01%
2023/12/19	8	117.81	6	117.33	117.00	2	13,432	0.01%
2023/12/18	6	120.83	0	0.00	120.50	6	13,267	0.05%
2023/12/15	6	121.33	4	123.50	122.00	2	13,270	0.02%
2023/12/14	6	125.33	6	125.92	125.00	0	12,954	0.00%
2023/12/13	6	126.00	4	124.13	124.50	2	12,770	0.02%
2023/12/12	5	125.00	4	125.63	125.00	1	12,593	0.01%
2023/12/11	9	125.67	6	125.50	126.00	3	12,486	0.02%
2023/12/08	9	126.61	36	125.69	126.00	-27	12,323	-0.22%
2023/12/07	50.3	128.11	30	128.95	126.50	20.3	12,095	0.17%
2023/12/06	30.2	128.60	27	128.09	126.50	3.2	11,279	0.03%
2023/12/05	46.2	130.34	50	130.77	129.50	-3.8	10,637	-0.04%
2023/12/04	7	125.07	24	125.25	126.50	-17	9,665	-0.18%
2023/12/01	6	121.75	3	120.50	120.50	3	9,186	0.03%
2023/11/30	9	121.33	6	122.33	121.50	3	8,955	0.03%
2023/11/29	20	121.33	7	121.64	121.00	13	8,700	0.15%
2023/11/28	23	122.57	29	121.97	124.00	-6	8,670	-0.07%
2023/11/27	44	120.49	208	119.65	119.00	-164	8,074	-2.03%	大賣/鉅額交易
2023/11/24	24	113.71	33	113.71	117.00	-9	7,031	-0.13%
2023/11/21	2	102.25	0	0.00	102.50	2	6,262	0.03%
2023/11/20	1	102.50	1	102.50	102.50	0	6,700	0.00%
2023/11/17	0	0.00	1	104.00	104.00	-1	6,811	-0.01%
2023/11/15	0	0.00	5	103.50	103.50	-5	7,245	-0.07%
2023/11/13	6	100.92	6	102.00	101.00	0	7,712	0.00%
2023/11/10	1	102.50	9	102.39	102.50	-8	7,809	-0.10%
2023/11/09	2	99.65	0	0.00	99.30	2	7,914	0.03%
2023/11/08	6	101.42	4	100.88	100.50	2	8,173	0.02%
2023/11/07	7	101.79	3	102.17	102.50	4	8,286	0.05%
2023/11/06	40	100.50	4	102.00	100.50	36	8,595	0.42%
2023/11/03	0	0.00	2	98.30	98.30	-2	8,862	-0.02%
2023/10/31	2	95.20	4	95.38	93.20	-2	9,418	-0.02%
2023/10/30	0	0.00	1	97.60	97.60	-1	9,597	-0.01%
2023/10/27	1	100.00	0	0.00	99.10	1	10,035	0.01%
2023/10/24	2	100.00	2	100.00	100.00	0	11,195	0.00%
2023/10/23	0	0.00	4	100.50	99.90	-4	11,515	-0.03%
2023/10/20	2	95.30	0	0.00	96.20	2	12,125	0.02%
2023/10/19	5	98.26	0	0.00	98.10	5	12,985	0.04%
2023/10/18	2	99.85	1	101.00	99.00	1	15,240	0.01%
2023/10/17	8	100.94	1	104.00	100.00	7	15,255	0.05%
2023/10/16	0	0.00	2	102.00	102.50	-2	15,299	-0.01%
2023/10/13	3	102.33	0	0.00	102.50	3	15,899	0.02%
2023/10/05	0	0.00	2	108.00	108.00	-2	18,353	-0.01%
2023/10/04	1	107.50	1	106.00	106.00	0	18,485	0.00%
2023/10/03	3	109.33	1	107.50	107.50	2	18,637	0.01%
2023/10/02	0	0.00	5	109.00	109.00	-5	18,658	-0.03%
2023/09/27	12	106.63	7	105.64	106.00	5	18,958	0.03%
2023/09/26	10	106.00	23	106.50	106.50	-13	19,279	-0.07%
2023/09/25	18	105.25	21	105.90	106.50	-3	19,535	-0.02%
2023/09/22	12	102.96	13	103.54	102.00	-1	19,807	0.00%
2023/09/21	4	98.55	8	98.93	98.70	-4	19,786	-0.02%
2023/09/20	1	100.00	7	99.23	100.50	-6	20,212	-0.03%
2023/09/19	1	102.00	0	0.00	101.00	1	21,159	0.00%
2023/09/15	5	102.80	0	0.00	103.50	5	21,917	0.02%
2023/09/13	0	0.00	1	102.00	103.00	-1	24,493	0.00%
2023/09/11	2	105.25	8	105.50	103.50	-6	25,422	-0.02%
2023/09/08	1	107.50	2	106.50	107.00	-1	25,417	0.00%
2023/09/07	3	108.67	0	0.00	108.50	3	25,460	0.01%
2023/09/05	3	110.50	1	110.50	110.50	2	25,749	0.01%
2023/09/04	1	110.50	1	111.00	110.50	0	26,296	0.00%
2023/09/01	18.2	112.81	28	112.55	111.50	-9.9	26,383	-0.04%
2023/08/30	4	113.00	4	114.00	112.50	0	26,707	0.00%
2023/08/29	1	112.00	0	0.00	113.50	1	27,595	0.00%
2023/08/25	5	115.20	0	0.00	113.50	5	28,023	0.02%
2023/08/24	17	115.15	38	114.57	115.00	-21	28,049	-0.07%
2023/08/23	5	110.00	4	111.00	110.00	1	27,866	0.00%
2023/08/22	18.5	111.93	2.1	110.07	110.00	16.4	28,028	0.06%
2023/08/21	17	113.21	21	113.86	113.50	-4	28,267	-0.01%
2023/08/18	9.1	113.13	12	113.88	113.00	-2.9	28,524	-0.01%
2023/08/17	2	110.00	0	0.00	110.00	2	29,040	0.01%
2023/08/16	7	108.21	6	109.67	110.50	1	30,136	0.00%
2023/08/15	2	110.75	4	112.50	111.50	-2	30,547	-0.01%
2023/08/14	10	109.25	2	108.00	108.50	8	30,904	0.03%
2023/08/11	3	116.33	9	115.44	114.50	-6	30,741	-0.02%
2023/08/10	20	114.28	11	114.05	114.00	9	30,744	0.03%
2023/08/09	21	117.07	26	117.69	116.00	-5	30,557	-0.02%
2023/08/08	3	114.83	3	114.83	115.00	0	30,456	0.00%
2023/08/04	10	114.55	9	115.28	116.00	1	30,557	0.00%
2023/08/02	12	112.00	7	113.29	110.50	5	30,912	0.02%
2023/08/01	69.5	113.88	31	115.42	114.00	38.5	31,242	0.12%
2023/07/31	91	117.21	37	117.47	117.00	54	31,031	0.17%
2023/07/28	9	110.94	14	111.82	112.50	-5	30,730	-0.02%
2023/07/27	8	109.38	45	110.29	110.50	-37	30,849	-0.12%
2023/07/26	23	109.22	4.1	108.82	108.00	18.9	31,164	0.06%
2023/07/25	69.1	111.44	22	111.59	111.50	47.1	30,943	0.15%
2023/07/24	39	107.04	59	106.59	106.00	-20	30,413	-0.07%
2023/07/21	82	110.02	47.2	110.04	112.50	34.8	29,560	0.12%
2023/07/20	2	110.50	0	0.00	110.50	2	27,579	0.01%
2023/07/19	4.1	122.50	2	122.50	122.50	2.1	27,680	0.01%
2023/07/18	64	137.57	13	137.81	136.00	51	27,923	0.18%
2023/07/17	32	143.08	71	144.13	141.00	-39	27,568	-0.14%
2023/07/14	44	135.50	22	136.77	137.50	22	26,769	0.08%
2023/07/13	11	134.55	41	134.16	134.00	-30	26,358	-0.11%
2023/07/12	21.2	136.86	71	134.85	135.00	-49.8	26,624	-0.19%
2023/07/11	11	132.95	6	133.33	132.50	5	26,629	0.02%
2023/07/10	31	131.92	6	131.83	131.50	25	27,644	0.09%
2023/07/07	14	129.25	7	129.50	129.50	7	29,020	0.02%
2023/07/06	22	130.57	20	131.30	131.00	2	30,136	0.01%
2023/07/05	23	132.24	0	0.00	130.50	23	30,694	0.07%
2023/07/04	22	136.70	24	135.46	134.50	-2	30,911	-0.01%
2023/07/03	6	137.92	49.1	137.59	138.00	-43.1	30,585	-0.14%
2023/06/30	28	134.30	25	134.68	137.00	3	30,420	0.01%
2023/06/29	18	130.75	12	130.13	132.00	6	30,058	0.02%
2023/06/28	52	128.93	6	129.58	129.00	46	29,950	0.15%
2023/06/27	36.2	134.44	34	134.37	132.00	2.2	29,588	0.01%
2023/06/26	5	133.90	15	133.93	133.50	-10	28,728	-0.03%
2023/06/21	35	132.23	42.2	131.23	132.50	-7.2	28,415	-0.03%
2023/06/20	45	133.46	85	132.63	132.00	-40	28,198	-0.14%
2023/06/19	112	130.82	118.2	128.86	128.50	-6.2	27,496	-0.02%	大買/大賣/
2023/06/16	13	122.08	17.1	122.59	128.00	-4.1	26,242	-0.02%
2023/06/15	54	112.20	7	113.14	116.50	47	25,876	0.18%
2023/06/14	4	112.50	3	112.83	112.50	1	25,834	0.00%
2023/06/13	1	112.00	3	112.17	113.00	-2	26,087	-0.01%
2023/06/12	5	111.90	0	112.50	112.00	5	26,193	0.02%
2023/06/09	2	114.25	8	114.56	114.50	-6	26,243	-0.02%
2023/06/08	18	118.56	11	118.41	115.50	7	26,403	0.03%
2023/06/07	20	115.13	7	114.36	115.50	13	26,307	0.05%
2023/06/06	2	115.25	1	115.50	113.50	1	26,795	0.00%
2023/06/05	12	116.96	66	117.16	115.00	-54	27,143	-0.20%
2023/06/02	35	117.49	17.1	118.44	117.00	17.9	27,268	0.07%
2023/06/01	48.1	114.05	3	115.50	113.50	45.1	26,580	0.17%
2023/05/31	10	114.55	17	113.62	114.50	-7	26,685	-0.03%
2023/05/30	6.1	112.41	51	113.68	112.00	-44.9	26,711	-0.17%
2023/05/29	52	113.15	15	113.93	113.50	37	26,795	0.14%
2023/05/26	12	111.75	12	112.63	112.00	0	26,934	0.00%
2023/05/25	20	114.45	29.2	115.12	112.50	-9.2	27,119	-0.03%
2023/05/24	33	111.79	11	112.14	112.50	22	27,238	0.08%
2023/05/23	163	117.29	154	114.76	114.00	9	27,844	0.03%	大買/大賣/
2023/05/22	14.1	112.75	21.1	114.42	117.00	-7	27,613	-0.03%
2023/05/19	9	109.33	14	110.00	109.00	-5	27,075	-0.02%
2023/05/18	23	108.09	25	106.94	108.00	-2	27,176	-0.01%
2023/05/17	17	105.18	7	106.29	105.00	10	28,152	0.04%
2023/05/16	3	105.00	0	0.00	105.00	3	28,366	0.01%
2023/05/15	8	105.00	7	104.64	104.50	1	28,463	0.00%
2023/05/12	22	101.98	6	104.58	104.50	16	28,779	0.06%
2023/05/11	22	101.98	6	104.58	101.00	16	29,244	0.05%
2023/05/10	16.1	104.47	18	105.39	106.00	-1.9	29,307	-0.01%
2023/05/09	13	105.27	24	107.63	103.50	-11	29,207	-0.04%
2023/05/08	29	110.17	19	111.08	110.50	10	28,694	0.03%
2023/05/05	1	106.50	0.2	108.50	108.00	0.8	28,409	0.00%
2023/05/04	24.1	107.95	18	107.89	109.50	6.1	28,632	0.02%
2023/05/03	9	105.56	9	106.56	105.50	0	28,745	0.00%
2023/05/02	11	107.27	41	106.77	108.00	-30	29,213	-0.10%
2023/04/28	12	101.67	2	101.75	101.50	10	29,050	0.03%
2023/04/27	0	0.00	1	101.00	101.00	-1	29,303	0.00%
2023/04/26	12	102.54	10	102.70	103.00	2	29,210	0.01%
2023/04/25	4	102.13	4	104.50	102.50	0	29,185	0.00%
2023/04/24	5	104.60	0	0.00	105.00	5	29,020	0.02%
2023/04/21	4	103.50	3	103.50	102.50	1	29,141	0.00%
2023/04/20	30	108.13	8	107.88	105.50	22	29,050	0.08%
2023/04/19	14	108.18	31	108.18	108.00	-17	29,152	-0.06%
2023/04/18	2.2	110.38	31	109.47	109.00	-28.8	29,337	-0.10%
2023/04/17	65	109.18	57.2	109.43	109.00	7.8	29,711	0.03%
2023/04/14	13	106.42	11	106.14	105.50	2	30,650	0.01%
2023/04/13	66	108.75	25	108.12	108.00	41	31,030	0.13%
2023/04/12	69	113.76	66	113.83	115.00	3	29,982	0.01%
2023/04/11	20	107.18	33	107.23	108.00	-13	28,569	-0.05%
2023/04/10	40	99.69	93	99.74	101.50	-53	27,451	-0.19%
2023/04/07	13	97.47	21	97.54	96.80	-8	27,042	-0.03%
2023/04/06	0	95.05	5	95.66	95.70	-5	26,696	-0.02%
2023/03/31	11	94.59	2	94.60	94.60	9	26,774	0.03%
2023/03/30	4	95.33	4	95.35	96.00	0	26,767	0.00%
2023/03/28	2	94.50	1	94.31	94.80	1	27,207	0.00%
2023/03/27	6	95.47	1	94.50	94.50	5	27,414	0.02%
2023/03/24	6	96.25	2	96.50	95.90	4	27,702	0.01%
2023/03/23	11	96.28	4	96.88	95.90	7	28,349	0.02%
2023/03/22	35	98.33	1	99.90	97.00	34	28,665	0.12%
2023/03/21	24	99.28	22	100.10	98.50	2	28,670	0.01%
2023/03/20	3	99.07	22	97.15	98.80	-19	28,472	-0.07%
2023/03/17	9	93.89	5	94.18	94.90	4	28,219	0.01%
2023/03/16	12	94.89	11	95.01	93.20	1	28,177	0.00%
2023/03/15	0	0.00	2	95.25	95.00	-2	28,284	-0.01%
2023/03/14	3	95.60	2	95.60	94.70	1	29,368	0.00%
2023/03/13	3	94.90	5	95.36	95.50	-2	29,706	-0.01%
2023/03/10	24	97.30	4	96.75	96.90	20	30,663	0.07%
2023/03/09	35	98.54	25	99.86	100.50	10	30,515	0.03%
2023/03/08	24	100.51	34.1	100.48	100.50	-10.1	30,102	-0.03%
2023/03/07	17	99.19	38	99.67	98.50	-21	29,772	-0.07%
2023/03/06	4	96.13	14	96.89	97.00	-10	29,510	-0.03%
2023/03/03	12	95.60	11	97.48	94.60	1	29,941	0.00%
2023/03/02	15	95.85	15	96.97	96.10	0	29,813	0.00%
2023/03/01	1	96.49	4	95.73	96.50	-3	29,532	-0.01%
2023/02/24	21	95.28	24	96.15	94.90	-3	29,498	-0.01%
2023/02/23	13	95.55	18	96.28	95.70	-5	29,418	-0.02%
2023/02/22	22	95.01	4	95.90	94.20	18	29,235	0.06%
2023/02/21	6	95.27	6	95.14	96.40	0	29,050	0.00%
2023/02/20	7	91.56	13	92.25	92.10	-6	28,150	-0.02%
2023/02/17	8	89.56	10	89.77	90.70	-2	27,666	-0.01%
2023/02/16	6	87.45	7	88.01	87.80	-1	27,018	0.00%
2023/02/15	29	88.44	17	87.87	86.50	12	26,505	0.05%
2023/02/14	4	83.87	8	83.97	84.10	-4	25,066	-0.02%
2023/02/13	3	81.99	3	82.33	83.00	0	24,737	0.00%
2023/02/10	9	82.44	18	83.20	81.90	-9	24,572	-0.04%
2023/02/09	23	82.11	17	82.38	82.00	6	24,140	0.02%
2023/02/08	5	79.62	4.1	79.55	79.20	0.9	23,532	0.00%
2023/02/07	0	79.10	1	78.80	79.20	-1	23,300	0.00%
2023/02/06	0	78.78	2	78.45	78.40	-2	23,265	-0.01%
2023/02/03	3	78.30	1	78.10	78.10	2	23,280	0.01%
2023/02/02	3	80.13	3	81.67	79.80	0	23,012	0.00%
2023/02/01	5	80.04	23	81.58	80.20	-18	22,598	-0.08%
2023/01/31	1	79.48	13	77.82	81.00	-12	22,175	-0.05%
2023/01/30	8	74.53	8	75.90	75.50	0	21,424	0.00%
2023/01/17	7	72.90	5	72.30	73.10	2	21,062	0.01%
2023/01/16	3	71.20	5	71.38	71.60	-2	20,731	-0.01%
2023/01/13	2	70.60	0	0.00	70.60	2	20,671	0.01%
2023/01/12	7	71.86	2	71.20	71.20	5	20,626	0.02%
2023/01/11	7	73.16	11	73.17	72.00	-4	20,520	-0.02%
2023/01/10	5	72.48	7	72.49	72.40	-2	20,260	-0.01%
2023/01/09	17	72.07	18.3	72.24	73.20	-1.3	20,082	-0.01%
2023/01/06	11.3	71.12	16	71.83	72.70	-4.7	19,803	-0.02%
2023/01/05	24	72.62	14.5	72.56	71.90	9.5	19,569	0.05%
2023/01/04	28.5	74.52	70	74.73	74.00	-41.5	18,947	-0.22%
2023/01/03	18	71.15	48	70.29	72.10	-30	17,477	-0.17%
2022/12/30	48	67.99	9	67.56	67.20	39	16,587	0.24%
2022/12/29	5	66.66	3	66.47	67.00	2	16,476	0.01%
2022/12/28	5	67.42	5	67.24	67.00	0	16,418	0.00%
2022/12/27	5	67.28	9	67.51	67.40	-4	16,377	-0.02%
2022/12/26	7	66.49	6	66.80	66.50	1	16,059	0.01%
2022/12/23	17	66.16	17	66.24	66.00	0	16,020	0.00%
2022/12/22	3	65.80	3	66.13	65.90	0	15,969	0.00%
2022/12/21	13	65.36	11	65.53	65.50	2	15,986	0.01%
2022/12/20	7	64.79	8	65.04	64.00	-1	15,893	-0.01%
2022/12/19	18	66.12	14	66.34	66.00	4	15,688	0.03%
2022/12/16	35	67.89	31	68.18	68.30	4	15,539	0.03%
2022/12/15	10	67.46	29	67.58	68.50	-19	15,149	-0.13%
2022/12/14	5	66.08	13	64.72	66.50	-8	14,477	-0.06%
2022/12/13	12	64.79	1	65.70	63.60	11	14,285	0.08%
2022/12/12	5	63.90	5	64.50	64.00	0	14,425	0.00%
2022/12/09	15	63.43	28	63.72	63.70	-13	14,465	-0.09%
2022/12/08	22	63.01	11	63.24	63.10	11	14,355	0.08%
2022/12/07	7	63.21	3	63.30	62.80	4	14,172	0.03%
2022/12/06	51	65.39	51	65.30	64.50	0	13,764	0.00%
2022/12/05	12	64.99	3	65.00	64.80	9	12,633	0.07%
2022/12/02	18	62.51	54	62.48	65.20	-36	12,341	-0.29%
2022/12/01	10	60.10	21.7	60.00	59.30	-11.7	11,167	-0.11%
2022/11/30	27	58.58	1	58.90	58.90	26	11,006	0.24%
2022/11/29	4	58.30	1.1	57.93	57.90	2.9	10,836	0.03%
2022/11/28	10	58.10	10	57.91	58.50	0	10,752	0.00%
2022/11/25	19	57.51	67	57.60	57.20	-48	10,536	-0.46%
2022/11/24	42	56.00	6	55.35	55.80	36	10,090	0.36%
2022/11/23	7	55.03	8	55.04	54.60	-1	10,199	-0.01%
2022/11/22	18	54.98	14	55.41	55.10	4	10,247	0.04%
2022/11/21	17	55.39	23	55.63	55.70	-6	10,152	-0.06%
2022/11/18	26	54.45	2	54.55	54.20	24	10,005	0.24%
2022/11/17	10	53.93	18	54.19	55.40	-8	9,856	-0.08%
2022/11/16	2	52.45	0	0.00	52.20	2	9,646	0.02%
2022/11/15	5	52.80	5	52.80	53.20	0	9,931	0.00%
2022/11/14	0	0.00	10	52.61	52.50	-10	10,096	-0.10%
2022/11/11	12.1	51.71	3	52.33	51.70	9.1	10,244	0.09%
2022/11/10	1	51.60	4	51.90	51.80	-3	10,364	-0.03%
2022/11/08	15	53.80	20	53.83	52.90	-5	11,144	-0.04%
2022/11/07	15	53.37	1	53.50	53.50	14	11,328	0.12%
2022/11/04	0	0.00	1	52.40	53.00	-1	11,785	-0.01%
2022/11/03	0	0.00	1	52.70	52.80	-1	12,344	-0.01%
2022/11/02	1	52.90	1	51.80	52.20	0	12,540	0.00%
2022/11/01	3	52.50	0	0.00	52.40	3	12,539	0.02%
2022/10/24	1	52.20	4	53.30	52.00	-3	14,101	-0.02%
2022/10/21	6	52.55	3	52.60	52.10	3	14,806	0.02%
2022/10/20	1	52.80	0	0.00	52.80	1	14,905	0.01%
2022/10/19	0	0.00	0.4	55.30	54.20	-0.4	14,966	0.00%
2022/10/18	0.4	54.50	0	0.00	54.40	0.4	15,164	0.00%
2022/10/14	0	0.00	1	56.20	55.40	-1	15,541	-0.01%
2022/10/13	1	55.40	1	56.50	53.20	0	15,544	0.00%
2022/10/12	2	55.60	0	0.00	56.10	2	15,480	0.01%
2022/10/07	0	0.00	1	57.60	57.10	-1	15,900	-0.01%
2022/10/06	1	57.50	0	0.00	57.50	1	16,073	0.01%
2022/10/05	0	0.00	3	57.90	57.00	-3	16,339	-0.02%
2022/10/04	5	56.76	1	57.20	57.20	4	16,400	0.02%
2022/10/03	0	0.00	10	56.70	56.20	-10	16,561	-0.06%
2022/09/30	12	56.45	1	57.00	56.90	11	16,874	0.07%
2022/09/29	1	57.30	0	0.00	57.00	1	17,211	0.01%
2022/09/28	1	60.10	0	0.00	57.60	1	17,426	0.01%
2022/09/26	1	62.80	0	0.00	60.60	1	18,300	0.01%
2022/09/23	4	64.58	1	66.60	63.80	3	19,012	0.02%
2022/09/21	2	66.20	1	65.40	65.40	1	19,677	0.01%
2022/09/20	0	0.00	1	66.30	66.30	-1	20,980	0.00%
2022/09/19	7	65.06	13	65.81	64.20	-6	21,765	-0.03%
2022/09/16	6	65.43	3	65.30	64.50	3	21,976	0.01%
2022/09/15	1	66.70	3	66.53	66.00	-2	21,874	-0.01%
2022/09/14	1	65.80	0	0.00	65.80	1	21,968	0.00%
2022/09/13	4	66.45	1	66.30	66.10	3	21,968	0.01%
2022/09/12	3	66.23	0	0.00	66.00	3	21,911	0.01%
2022/09/08	7	66.76	4	66.28	66.90	3	21,750	0.01%
2022/09/07	0	0.00	10	63.90	63.80	-10	21,449	-0.05%
2022/09/06	0	0.00	18	64.22	63.50	-18	21,508	-0.08%
2022/09/05	1	65.60	1	65.20	65.20	0	21,382	0.00%
2022/09/02	4	65.23	4	64.75	64.80	0	21,343	0.00%
2022/09/01	0	0.00	4	65.80	65.80	-4	21,248	-0.02%
2022/08/31	34	66.64	1	67.40	66.20	33	21,323	0.15%
2022/08/30	9	66.07	10	66.09	66.30	-1	21,126	0.00%
2022/08/29	0	0.00	1	64.50	64.40	-1	20,859	0.00%
2022/08/26	9	64.42	10	64.34	64.20	-1	20,704	0.00%
2022/08/25	12	65.23	14	64.98	65.00	-2	20,571	-0.01%
2022/08/24	3	65.37	1	65.00	65.40	2	20,454	0.01%
2022/08/23	6	65.70	18	65.39	65.80	-12	20,401	-0.06%
2022/08/22	18	64.91	16	65.20	65.00	2	20,372	0.01%
2022/08/19	21	64.38	23	63.59	63.70	-2	19,978	-0.01%
2022/08/18	4	61.98	2	62.55	64.00	2	19,698	0.01%
2022/08/17	6	61.77	1	61.80	62.00	5	19,495	0.03%
2022/08/16	8	63.90	8	63.38	62.10	0	19,317	0.00%
2022/08/15	12	64.03	16	63.74	64.70	-4	18,711	-0.02%
2022/08/12	44	62.76	42	63.10	63.10	2	18,500	0.01%
2022/08/11	4	62.88	8	62.30	62.90	-4	18,272	-0.02%
2022/08/10	10	61.48	13	60.63	61.50	-3	17,823	-0.02%
2022/08/09	8	58.44	13	58.50	58.40	-5	17,220	-0.03%
2022/08/08	4	58.03	31	57.37	58.30	-27	17,080	-0.16%
2022/08/05	5	57.70	4	57.73	57.70	1	17,148	0.01%
2022/08/04	12	56.88	11	57.12	57.30	1	17,228	0.01%
2022/08/03	38	57.51	36	58.43	57.70	2	17,106	0.01%
2022/08/02	20	58.90	21	58.74	58.90	-1	16,927	-0.01%
2022/08/01	21.1	58.87	37	58.62	59.10	-15.9	16,851	-0.09%
2022/07/29	49.9	57.26	59.3	57.57	58.20	-9.4	16,566	-0.06%
2022/07/28	10	56.51	34	56.75	56.70	-24	15,807	-0.15%
2022/07/27	2	53.85	2	54.10	54.40	0	15,127	0.00%
2022/07/26	9	53.12	23	53.51	53.40	-14	15,289	-0.09%
2022/07/25	4.1	53.20	3	53.00	52.90	1.1	15,443	0.01%
2022/07/22	6	54.62	6	53.90	54.80	0	15,678	0.00%
2022/07/21	7	53.20	68	53.66	53.90	-61	15,833	-0.39%
2022/07/20	2	54.90	1	54.10	54.10	1	16,130	0.01%
2022/07/19	25.5	54.94	1	54.60	54.60	24.5	16,269	0.15%
2022/07/18	6	54.78	23	54.63	54.60	-17	16,315	-0.10%
2022/07/15	40.1	54.61	6	54.45	54.00	34.1	16,492	0.21%
2022/07/14	14	55.00	10	55.60	56.40	4	16,753	0.02%
2022/07/13	19	55.37	21	55.58	54.80	-2	17,209	-0.01%
2022/07/12	11	54.29	9	54.48	54.10	2	17,341	0.01%
2022/07/11	18	54.49	13	54.97	55.00	5	18,146	0.03%
2022/07/08	25	54.52	27	55.30	54.20	-2	18,223	-0.01%
2022/07/07	45	55.20	18	55.08	55.50	27	17,929	0.15%
2022/07/06	18	54.15	17	54.82	54.10	1	17,590	0.01%
2022/07/05	36	55.26	24	55.35	54.70	12	17,415	0.07%
2022/07/04	48	54.66	47	55.46	55.60	1	16,970	0.01%
2022/07/01	59.2	55.46	69	55.92	55.50	-9.8	16,541	-0.06%
2022/06/30	32	55.02	25.1	54.94	55.10	6.9	15,706	0.04%
2022/06/29	36	54.56	34	54.97	54.40	2	15,419	0.01%
2022/06/28	45	55.58	84.2	55.82	55.00	-39.2	15,986	-0.25%
2022/06/27	55.2	53.84	19	54.22	54.90	36.2	14,665	0.25%
2022/06/24	5.6	52.61	30.2	52.78	53.80	-24.6	13,696	-0.18%
2022/06/23	3.2	49.02	2	49.35	48.95	1.2	13,228	0.01%
2022/06/21	0	0.00	5	48.10	48.55	-5	13,481	-0.04%
2022/06/20	3	47.38	0	0.00	46.90	3	13,750	0.02%
2022/06/17	2	47.60	0	0.00	47.95	2	14,125	0.01%
2022/06/16	1	48.60	3	47.65	47.65	-2	14,939	-0.01%
2022/06/15	12	48.10	0	0.00	48.05	12	15,203	0.08%
2022/06/14	2	49.05	0	0.00	49.30	2	15,377	0.01%
2022/06/10	4	51.05	0	0.00	51.30	4	16,713	0.02%
2022/06/09	1	51.60	0	0.00	51.10	1	17,198	0.01%
2022/06/08	11	50.39	0	0.00	49.80	11	17,165	0.06%
2022/06/07	2	50.10	0	0.00	50.10	2	17,206	0.01%
2022/06/02	1.1	50.21	0	0.00	50.20	1.1	17,196	0.01%
2022/06/01	1	50.80	2	51.05	50.80	-1	17,172	-0.01%
2022/05/30	5	51.36	513	51.01	51.90	-508	17,036	-2.98%	大賣/鉅額交易
2022/05/27	2	49.65	2	50.05	49.80	0	16,810	0.00%
2022/05/26	8	50.27	2	49.75	49.40	6	16,750	0.04%
2022/05/24	510	50.30	5	49.40	49.00	505	16,638	3.04%	大買/鉅額交易
2022/05/23	3	50.10	7	49.98	50.10	-4	16,545	-0.02%
2022/05/20	3	49.10	1	49.75	48.95	2	16,469	0.01%
2022/05/19	2	48.45	2	48.75	49.00	0	16,405	0.00%
2022/05/18	1	50.00	3	50.10	49.45	-2	16,350	-0.01%
2022/05/17	1	49.60	1	49.85	49.75	0	16,270	0.00%
2022/05/16	4	48.88	7	49.14	49.45	-3	16,202	-0.02%
2022/05/13	5	48.81	8	48.13	48.75	-3	16,067	-0.02%
2022/05/12	3	48.15	0	0.00	46.35	3	15,880	0.02%
2022/05/11	3	48.52	0	0.00	48.05	3	15,656	0.02%
2022/05/10	0	0.00	2	49.60	49.50	-2	15,557	-0.01%
2022/05/09	5	49.82	0	0.00	50.00	5	15,465	0.03%
2022/05/06	9	52.07	6	52.47	51.80	3	15,251	0.02%
2022/05/05	4	52.90	4	53.35	52.40	0	15,171	0.00%
2022/05/04	3	52.40	2	52.90	52.60	1	15,094	0.01%
2022/05/03	7	52.81	2	53.80	52.50	5	14,998	0.03%
2022/04/29	9	54.93	1	55.10	54.40	8	14,716	0.05%
2022/04/28	17	56.30	9	58.32	55.60	8	14,435	0.06%
2022/04/27	0	0.00	7	57.21	57.00	-7	13,926	-0.05%
2022/04/26	6	56.37	25	56.78	56.40	-19	13,487	-0.14%
2022/04/25	10	54.64	30	55.13	54.10	-20	12,923	-0.16%
2022/04/22	3	56.43	4	56.75	56.50	-1	12,677	-0.01%
2022/04/21	35	57.02	20.1	56.13	56.30	14.9	12,534	0.12%
2022/04/20	19	57.55	34	57.96	57.60	-15	12,214	-0.12%
2022/04/19	19	56.72	17	57.12	57.30	2	11,523	0.02%
2022/04/18	7	55.19	6	55.80	55.30	1	10,878	0.01%
2022/04/15	27	56.16	20	56.03	55.60	7	10,439	0.07%
2022/04/14	31	54.82	39	54.98	55.50	-8	9,471	-0.08%
2022/04/13	0	0.00	2	52.60	52.90	-2	9,118	-0.02%
2022/04/11	2	53.85	1	53.90	53.60	1	8,999	0.01%
2022/04/08	1.1	52.57	0	0.00	52.90	1.1	8,831	0.01%
2022/04/07	4	52.30	1	53.00	51.60	3	8,700	0.03%
2022/04/01	5	53.50	0	0.00	54.00	5	8,419	0.06%
2022/03/31	49	56.14	32	56.17	54.70	17	8,231	0.21%
2022/03/30	0	0.00	34	54.27	54.30	-34	7,199	-0.47%
2022/03/29	30	53.80	1	54.00	54.00	29	7,173	0.40%
2022/03/28	1	54.30	4	53.30	54.70	-3	7,042	-0.04%
2022/03/25	5	53.20	1	53.80	53.80	4	6,846	0.06%
2022/03/24	12	54.51	8	54.84	53.70	4	6,702	0.06%
2022/03/23	12	54.26	3	54.30	54.70	9	6,272	0.14%
2022/03/22	2	54.60	1	53.50	54.90	1	5,971	0.02%
2022/03/21	16	54.09	40	53.11	54.10	-24	5,535	-0.43%
2022/03/18	1	51.10	0	0.00	50.80	1	4,688	0.02%
2022/03/17	7	51.49	5	51.40	51.10	2	4,392	0.05%
2022/03/16	21	51.51	64	51.53	51.90	-43	4,011	-1.07%
2022/03/15	2	49.73	36	49.75	49.10	-34	3,156	-1.08%
2022/03/14	21	47.81	7	47.92	50.10	14	2,651	0.53%
2022/03/11	1	45.70	0	45.35	45.55	1	2,123	0.05%
2022/03/10	0	0.00	5	43.93	44.45	-5	1,991	-0.25%
2022/03/09	22	41.70	24	41.93	42.25	-2	1,908	-0.10%
2022/03/08	6	41.48	1	42.20	41.50	5	1,950	0.26%
2022/03/07	1	43.00	0	0.00	42.75	1	1,903	0.05%
2022/03/04	20	43.60	20	43.90	43.75	0	1,915	0.00%
2022/03/03	0	43.40	3	43.25	43.30	-3	1,922	-0.15%
2022/03/01	1	42.55	0	0.00	42.55	1	1,975	0.05%
2022/02/14	2	42.70	0	0.00	42.70	2	2,505	0.08%
2022/02/10	0	0.00	1	43.80	43.65	-1	2,606	-0.04%
2022/02/07	1	42.35	0	0.00	42.90	1	2,678	0.04%
2022/01/21	1	43.30	0	0.00	42.30	1	2,841	0.04%
2022/01/12	2	44.60	20	44.23	44.35	-18	4,166	-0.43%
2022/01/11	20	44.90	0	0.00	44.50	20	4,173	0.48%
2021/12/29	0	45.30	0	0.00	45.35	0	4,370	0.00%
2021/12/23	1	44.70	3	45.15	44.80	-2	5,005	-0.04%
2021/12/17	2	43.15	1	43.20	43.05	1	5,268	0.02%
2021/12/15	1	43.40	1	43.65	43.55	0	5,231	0.00%
2021/12/14	1	43.55	1	43.90	43.25	0	5,238	0.00%
2021/12/10	1	43.80	0	0.00	43.70	1	5,235	0.02%
2021/12/08	0	0.00	1	44.50	44.30	-1	5,196	-0.02%
2021/12/03	1	45.10	0	0.00	44.95	1	5,122	0.02%
2021/11/30	0	0.00	1	45.00	44.85	-1	5,205	-0.02%
2021/11/23	0	0.00	1	46.00	45.95	-1	5,135	-0.02%
2021/11/18	0	0.00	3	45.50	45.60	-3	5,047	-0.06%
2021/11/16	0	44.65	3	45.10	45.65	-3	4,981	-0.06%
2021/11/15	0	0.00	1	43.85	43.95	-1	4,853	-0.02%
2021/11/11	1	43.65	2	43.30	43.25	-1	4,783	-0.02%
2021/11/10	0	0.00	3	42.40	42.60	-3	4,747	-0.06%
2021/11/09	0	0.00	2	42.25	42.55	-2	4,734	-0.04%
2021/11/04	6	41.02	0	0.00	40.95	6	4,715	0.13%
2021/11/02	0	0.00	1	41.25	41.25	-1	4,741	-0.02%
2021/10/29	0	0.00	1	40.95	41.15	-1	4,661	-0.02%
2021/10/28	1	41.05	0	0.00	41.10	1	4,626	0.02%
2021/10/27	0	0.00	1.1	39.80	39.75	-1.1	4,571	-0.02%
2021/10/26	1	39.70	3	39.68	39.35	-2	4,630	-0.04%
2021/10/25	1	40.10	0	0.00	40.20	1	4,527	0.02%
2021/10/22	2	41.45	13	41.56	41.50	-11	4,748	-0.23%
2021/10/21	22	41.35	5	41.40	41.30	17	4,695	0.36%
2021/10/14	0	0.00	4	46.10	45.40	-4	4,070	-0.10%
2021/10/13	2	45.80	3	45.82	45.85	-1	4,126	-0.02%
2021/10/12	2	46.45	2	46.90	46.25	0	4,124	0.00%
2021/10/08	2	47.20	0	0.00	46.90	2	4,124	0.05%
2021/10/06	13	47.32	2	47.05	46.50	11	4,154	0.26%
2021/10/05	4	46.33	0	0.00	46.20	4	4,050	0.10%
2021/10/04	0	0.00	3	46.30	46.40	-3	4,066	-0.07%
2021/10/01	3	48.77	6	48.60	46.50	-3	4,025	-0.07%
2021/09/30	9	48.61	3	48.83	48.75	6	3,694	0.16%
2021/09/29	4	49.00	4	48.93	48.70	0	3,488	0.00%
2021/09/17	2	45.90	1	46.05	45.90	1	3,451	0.03%
2021/09/06	19	48.19	0	0.00	47.85	19	4,409	0.43%
2021/09/03	19	48.75	0	0.00	48.70	19	4,376	0.43%
2021/09/02	0	0.00	1	48.65	48.50	-1	4,359	-0.02%
2021/08/27	0	0.00	1	47.75	47.70	-1	4,510	-0.02%
2021/08/26	1	47.70	0	0.00	47.60	1	4,563	0.02%
2021/08/20	0	0.00	5	46.10	46.00	-5	4,715	-0.11%
2021/08/18	0	0.00	20	46.62	46.70	-20	4,801	-0.42%
2021/08/13	1	47.10	0	0.00	47.10	1	4,912	0.02%
2021/08/09	0	0.00	52	49.50	49.20	-52	5,268	-0.99%
2021/08/05	52	50.60	0	0.00	50.60	52	5,546	0.94%
2021/08/02	0	0.00	1	50.50	50.10	-1	5,988	-0.02%
2021/07/29	1	50.50	3	50.10	50.20	-2	6,132	-0.03%
2021/07/28	26	50.54	26	50.69	50.30	0	6,125	0.00%
2021/07/27	1	51.00	1	51.00	51.00	0	6,037	0.00%
2021/07/21	0	0.00	1	49.15	49.05	-1	6,317	-0.02%
2021/07/19	25	50.80	2	50.70	50.80	23	6,457	0.36%
2021/07/16	2	50.20	0	0.00	50.20	2	6,657	0.03%
2021/07/14	1	49.05	0	0.00	49.05	1	7,047	0.01%
2021/07/13	1	50.50	1	50.40	49.70	0	7,214	0.00%
2021/07/12	7	49.70	0	0.00	49.70	7	7,453	0.09%
2021/07/09	0	0.00	6	49.18	49.10	-6	7,525	-0.08%
2021/07/05	5	50.50	0	0.00	50.40	5	9,480	0.05%
2021/07/02	1	49.90	0	0.00	50.00	1	9,650	0.01%
2021/07/01	2	50.20	4	50.00	50.00	-2	9,895	-0.02%
2021/06/28	1	51.20	0	0.00	51.00	1	10,209	0.01%
2021/06/25	2	52.50	0	0.00	52.30	2	10,177	0.02%
2021/06/24	0	0.00	1	52.40	52.30	-1	10,163	-0.01%
2021/06/23	0	0.00	1	53.00	53.00	-1	10,154	-0.01%
2021/06/22	33	52.85	33	53.24	53.00	0	10,174	0.00%
2021/06/09	1	48.65	0	0.00	48.70	1	11,185	0.01%
2021/06/02	0	0.00	1	51.30	51.00	-1	12,397	-0.01%
2021/06/01	2	51.70	3	51.60	51.50	-1	12,559	-0.01%
2021/05/28	0	0.00	2	51.45	51.20	-2	13,746	-0.01%
2021/05/26	1	49.60	0	0.00	50.40	1	13,869	0.01%
2021/05/25	0	0.00	2	49.43	49.80	-2	13,915	-0.01%
2021/05/21	1	48.05	1	48.50	48.10	0	14,176	0.00%
2021/05/20	0	0.00	1	47.95	47.55	-1	14,394	-0.01%
2021/05/19	1	48.45	0	0.00	48.80	1	14,474	0.01%
2021/05/18	1	47.10	0	0.00	47.45	1	14,584	0.01%
2021/05/17	1	45.00	1	43.60	44.65	0	14,712	0.00%
2021/05/14	3	48.23	1	47.80	47.50	2	14,647	0.01%
2021/05/13	1	44.50	1	47.20	47.00	0	14,627	0.00%
2021/05/12	3	46.57	0	0.00	45.75	3	14,724	0.02%
2021/05/11	3	49.85	0	0.00	49.20	3	14,627	0.02%
2021/05/10	2	52.20	1	52.90	52.00	1	15,070	0.01%
2021/05/07	0	0.00	1	52.00	52.50	-1	15,779	-0.01%
2021/05/06	5	52.00	3	52.73	51.70	2	15,779	0.01%
2021/05/05	2	49.65	1	49.20	49.50	1	15,623	0.01%
2021/05/04	6	49.94	23	50.61	49.35	-17	15,716	-0.11%
2021/05/03	3	52.77	0	0.00	52.00	3	15,725	0.02%
2021/04/29	1	53.20	8	53.70	53.50	-7	15,766	-0.04%
2021/04/28	5	53.50	0	0.00	53.50	5	15,790	0.03%
2021/04/27	32	54.61	26	55.28	54.10	6	15,841	0.04%
2021/04/26	4	54.45	10	54.41	54.20	-6	15,879	-0.04%
2021/04/23	6	53.50	8	54.08	53.70	-2	16,025	-0.01%
2021/04/22	68	56.47	70	54.27	54.10	-2	16,084	-0.01%
2021/04/21	10	56.56	15	56.64	56.30	-5	15,904	-0.03%
2021/04/20	1	55.60	101.3	55.70	56.00	-100.3	15,756	-0.64%	大賣/
2021/04/19	17	55.96	2	56.25	56.30	15	15,798	0.09%
2021/04/16	0	0.00	4	55.75	56.10	-4	15,903	-0.03%
2021/04/15	7	53.90	7	53.74	53.70	0	15,762	0.00%
2021/04/14	7	54.71	8	53.56	54.10	-1	15,998	-0.01%
2021/04/13	6	57.80	243	57.03	55.40	-237	16,006	-1.48%	大賣/鉅額交易
2021/04/12	10	56.80	267	57.02	56.40	-257	15,934	-1.61%	大賣/鉅額交易
2021/04/09	42	55.24	21	56.01	57.30	21	16,319	0.13%
2021/04/08	6	54.97	5	54.78	54.30	1	16,049	0.01%
2021/04/07	4	54.35	31	54.10	54.40	-27	16,015	-0.17%
2021/04/06	527	52.66	17	53.29	53.40	510	16,165	3.15%	大買/鉅額交易
2021/04/01	28	52.71	2	52.50	52.70	26	16,164	0.16%
2021/03/31	7	53.87	0	0.00	52.80	7	16,177	0.04%
2021/03/29	0	0.00	6	53.47	53.50	-6	16,443	-0.04%
2021/03/26	0	0.00	1	52.00	52.60	-1	16,622	-0.01%
2021/03/25	7	51.97	3	51.87	51.80	4	16,865	0.02%
2021/03/24	2	53.05	1	53.60	53.20	1	17,349	0.01%
2021/03/23	7	53.83	3	53.90	53.90	4	17,498	0.02%
2021/03/22	2	53.45	9	53.30	53.20	-7	17,696	-0.04%
2021/03/19	2	54.00	0	0.00	54.00	2	18,236	0.01%
2021/03/18	31	54.74	1	55.30	55.00	30	18,672	0.16%
2021/03/17	6	54.22	0	0.00	53.80	6	19,532	0.03%
2021/03/16	4	54.85	14	54.87	54.70	-10	20,212	-0.05%
2021/03/15	3	55.47	30	55.30	55.10	-27	20,601	-0.13%
2021/03/12	3	54.93	4	55.48	54.60	-1	21,284	0.00%
2021/03/11	1	53.80	8	53.73	53.10	-7	21,124	-0.03%
2021/03/10	1	51.90	1	52.30	52.00	0	21,286	0.00%
2021/03/09	5	52.80	6	52.57	51.80	-1	21,847	0.00%
2021/03/08	10	52.18	3	53.50	51.90	7	21,986	0.03%
2021/03/05	7	51.73	2	51.80	51.40	5	22,218	0.02%
2021/03/04	106	53.16	70	53.14	52.70	36	22,943	0.16%	大買/
2021/03/03	3	52.27	16	52.80	53.90	-13	23,991	-0.05%
2021/03/02	15	50.70	15	51.10	50.20	0	24,507	0.00%
2021/02/26	1	50.10	4	50.26	50.10	-3	26,263	-0.01%
2021/02/25	1	50.40	1	50.60	50.40	0	26,622	0.00%
2021/02/24	1	51.80	7	51.51	50.40	-6	26,877	-0.02%
2021/02/23	5	51.70	1	51.30	51.70	4	27,023	0.01%
2021/02/22	9	51.27	7	51.37	51.40	2	27,601	0.01%
2021/02/19	4	49.79	0	0.00	50.00	4	27,761	0.01%
2021/02/18	2	49.73	26	49.95	50.50	-24	27,860	-0.09%
2021/02/17	40	48.58	26	48.97	49.30	14	27,884	0.05%
2021/02/05	0	0.00	1	47.55	47.55	-1	27,902	0.00%
2021/02/04	5	47.40	5	48.00	47.45	0	28,067	0.00%
2021/02/03	20	47.82	16	47.85	47.20	4	28,193	0.01%
2021/02/02	2	46.75	1	47.35	46.70	1	28,299	0.00%
2021/02/01	29	46.99	34	46.57	46.75	-5	28,457	-0.02%
2021/01/29	34	48.89	46	48.96	47.90	-12	28,128	-0.04%
2021/01/28	9	46.80	5	47.70	46.55	4	28,220	0.01%
2021/01/27	0.3	47.40	0	0.00	47.70	0.3	28,560	0.00%
2021/01/26	44	47.35	40	47.22	47.15	4	29,167	0.01%
2021/01/25	47	47.60	84	48.12	48.10	-37	29,673	-0.12%
2021/01/22	21	46.23	12	46.32	46.45	9	30,115	0.03%
2021/01/20	4	46.40	1	46.60	45.30	3	32,476	0.01%
2021/01/19	18	47.43	1	47.95	47.55	17	32,656	0.05%
2021/01/18	1	46.25	5	47.68	47.65	-4	33,008	-0.01%
2021/01/15	15	47.35	1	47.85	47.05	14	33,369	0.04%
2021/01/14	20	48.05	7	48.11	48.10	13	33,472	0.04%
2021/01/13	22	48.16	0	0.00	48.20	22	33,635	0.07%
2021/01/12	20	48.30	17	48.41	48.25	3	33,857	0.01%
2021/01/11	16	49.32	47	49.38	49.45	-31	34,026	-0.09%
2021/01/08	44	47.87	37	48.22	48.20	7	34,121	0.02%
2021/01/07	34	48.42	23	47.78	47.75	11	34,457	0.03%
2021/01/06	34	47.22	13	48.00	47.10	21	35,051	0.06%
2021/01/05	24	49.06	2	48.55	48.65	22	35,154	0.06%
2021/01/04	22	50.62	16	49.88	49.10	6	35,607	0.02%
2020/12/31	68	55.07	54	53.64	53.60	14	35,064	0.04%
2020/12/30	81	55.87	65	56.19	56.20	16	34,948	0.05%
2020/12/29	53	55.90	54	56.36	55.90	-1	35,653	0.00%
2020/12/28	3	55.80	4	55.33	55.20	-1	35,848	0.00%
2020/12/25	30	54.90	11	54.50	54.60	19	36,510	0.05%
2020/12/24	60	54.79	51	54.70	54.70	9	36,688	0.02%
2020/12/23	50	53.60	57	54.02	54.30	-7	36,828	-0.02%
2020/12/22	62	54.63	51	53.49	53.10	11	37,382	0.03%
2020/12/21	12	55.58	6	55.43	55.50	6	37,567	0.02%
2020/12/18	6	54.92	17.9	54.65	55.80	-11.9	38,202	-0.03%
2020/12/17	57	53.08	50	53.00	53.00	7	38,116	0.02%
2020/12/16	2	53.35	16	54.24	54.20	-14	38,160	-0.04%
2020/12/15	29	53.64	54	51.87	51.80	-25	38,056	-0.07%
2020/12/14	49	55.84	56	56.04	55.60	-7	37,801	-0.02%
2020/12/11	19	57.57	11	58.66	55.80	8	37,521	0.02%
2020/12/10	18	64.03	13	63.09	61.70	5	36,688	0.01%
2020/12/09	38	62.04	40	62.63	63.30	-2	36,539	-0.01%
2020/12/08	2	60.60	3	60.63	61.50	-1	37,342	0.00%
2020/12/07	1	57.90	4	57.23	58.20	-3	37,134	-0.01%
2020/12/04	31	56.72	31	56.70	57.30	0	37,103	0.00%
2020/12/03	21	58.64	26	58.28	58.30	-5	37,234	-0.01%
2020/12/02	35	57.63	32	58.18	57.40	3	37,364	0.01%
2020/12/01	2	58.10	3	58.37	58.00	-1	38,275	0.00%
2020/11/30	38	58.12	41	58.54	58.50	-3	38,300	-0.01%
2020/11/27	39	56.98	38	57.29	56.70	1	37,928	0.00%
2020/11/26	149	56.11	150	55.76	55.60	-1	37,034	0.00%	大買/大賣/
2020/11/25	16	55.16	38	54.18	56.10	-22	36,177	-0.06%
2020/11/24	112	50.83	0	0.00	51.00	112	34,519	0.32%	大買/鉅額交易
2020/11/23	1	49.00	2	50.03	50.90	-1	34,095	0.00%
2020/11/20	30	49.65	35	50.18	49.65	-5	33,763	-0.01%
2020/11/19	2	51.00	6	50.97	50.30	-4	33,458	-0.01%
2020/11/18	11	49.72	58	48.59	49.75	-47	32,719	-0.14%
2020/11/17	6	47.94	7	48.61	47.65	-1	32,390	0.00%
2020/11/16	23	47.98	0	0.00	47.55	23	32,271	0.07%
2020/11/13	81	48.53	161	47.58	48.55	-80	32,114	-0.25%	大賣/
2020/11/12	1	47.97	17	48.45	47.20	-16	32,031	-0.05%
2020/11/11	61	48.56	91	48.51	48.65	-30	32,081	-0.09%
2020/11/10	47	48.63	47	49.41	48.80	0	32,097	0.00%
2020/11/09	16	50.03	25	50.14	49.85	-9	31,720	-0.03%
2020/11/06	31	49.90	1	49.85	50.00	30	31,373	0.10%
2020/11/05	24	50.47	32	49.97	50.20	-8	31,123	-0.03%
2020/11/04	1	48.50	8	49.15	49.00	-7	30,304	-0.02%
2020/11/03	46	49.94	44	49.36	49.60	2	29,905	0.01%
2020/11/02	6	49.00	9	48.58	49.05	-3	29,259	-0.01%
2020/10/30	12	51.78	11	49.99	48.15	1	28,635	0.00%
2020/10/29	58	52.10	61	52.38	51.90	-3	27,928	-0.01%
2020/10/28	151	52.09	158	52.45	53.00	-7	27,143	-0.03%	大買/大賣/
2020/10/27	9	49.72	23	49.74	48.75	-14	25,399	-0.06%
2020/10/26	0	0.00	7	49.66	49.45	-7	25,117	-0.03%
2020/10/23	59	48.14	63	48.40	49.00	-4	24,608	-0.02%
2020/10/22	38	46.14	27	46.67	47.00	11	24,019	0.05%
2020/10/21	17	46.27	42	46.64	46.10	-25	23,783	-0.10%
2020/10/20	9	46.26	5	46.66	45.90	4	23,587	0.02%
2020/10/19	9	47.80	8	47.31	47.25	1	23,359	0.00%
2020/10/16	9	48.54	12	47.46	47.40	-3	23,270	-0.01%
2020/10/15	8	49.81	13	50.00	49.30	-5	22,868	-0.02%
2020/10/14	6	50.95	9	51.43	50.70	-3	22,361	-0.01%
2020/10/13	3	48.52	17	49.71	49.40	-14	21,443	-0.07%
2020/10/12	11	48.62	28	48.66	49.40	-17	20,980	-0.08%
2020/10/08	23	46.71	3	47.15	47.00	20	20,214	0.10%
2020/10/07	71	46.54	84	46.61	46.55	-13	19,873	-0.07%
2020/10/06	108	46.86	82	46.69	46.90	26	19,520	0.13%	大買/
2020/10/05	31	44.53	34	44.49	45.60	-3	18,668	-0.02%
2020/09/30	28	43.19	14	43.35	42.70	14	18,081	0.08%
2020/09/29	6	42.25	6	42.08	41.65	0	17,218	0.00%
2020/09/28	4	42.84	3	43.03	43.10	1	16,997	0.01%
2020/09/25	15	45.42	17	45.19	42.65	-2	16,664	-0.01%
2020/09/24	10	46.35	10	45.58	44.75	0	15,808	0.00%
2020/09/22	7	49.01	10	49.75	48.40	-3	14,434	-0.02%
2020/09/21	6	51.38	1	52.40	51.50	5	13,840	0.04%
2020/09/18	1	50.90	1	51.60	51.20	0	13,532	0.00%
2020/09/17	19	51.94	16	51.63	51.30	3	13,284	0.02%
2020/09/16	5	51.56	18	51.27	51.60	-13	12,833	-0.10%
2020/09/15	3	51.63	58	52.35	52.00	-55	12,553	-0.44%
2020/09/14	55	51.43	16	51.17	51.50	39	12,216	0.32%
2020/09/11	35	54.58	62	55.46	52.40	-27	11,514	-0.23%
2020/09/10	15	50.03	82.9	51.93	53.40	-67.8	10,049	-0.68%
2020/09/09	24	49.75	1	50.00	49.75	23	9,160	0.25%
2020/09/08	13	49.37	1	49.25	48.50	12	8,760	0.14%
2020/09/07	13	50.67	29	51.11	51.00	-16	8,130	-0.20%
2020/09/04	26	45.32	10	46.03	46.60	16	7,381	0.22%
2020/09/03	2	42.70	3	43.40	44.30	-1	6,205	-0.02%
2020/09/02	3	41.02	0	0.00	42.15	3	5,672	0.05%
2020/09/01	6	38.15	10	38.95	39.95	-4	5,137	-0.08%
2020/08/31	13	36.33	22	37.17	37.60	-9	4,513	-0.20%
2020/08/28	11	34.12	0	0.00	34.55	11	4,125	0.27%
2020/08/20	1	32.70	0	0.00	32.65	1	3,967	0.03%
2020/08/19	0	0.00	3	35.30	34.25	-3	3,841	-0.08%
2020/08/18	24.2	34.62	11	34.50	34.05	13.2	3,756	0.35%
2020/07/30	13	30.58	3	30.50	30.45	10	3,316	0.30%
2020/07/27	0	0.00	3	29.85	29.65	-3	3,272	-0.09%
2020/07/24	0	0.00	1	31.00	30.35	-1	3,252	-0.03%
2020/07/23	3	30.85	0	0.00	31.55	3	3,207	0.09%
2020/07/22	1	30.35	1	29.95	30.75	0	3,084	0.00%
2020/07/16	6	28.85	6	28.80	29.00	0	2,818	0.00%
2020/07/15	4	29.78	4	29.38	28.90	0	2,787	0.00%
2020/07/07	9	28.82	6	29.25	28.50	3	2,705	0.11%
2020/06/11	0	0.00	2	27.90	28.20	-2	2,896	-0.07%
2020/06/09	0	0.00	8	29.10	29.00	-8	2,968	-0.27%
2020/06/04	3	28.35	0	0.00	28.30	3	3,067	0.10%
2020/06/01	5	28.74	0	0.00	28.65	5	3,033	0.16%
2020/05/28	0	0.00	1	29.00	29.20	-1	2,941	-0.03%
2020/05/14	0	0.00	20	27.55	27.50	-20	2,833	-0.71%
2020/05/11	20	26.95	21	26.99	27.20	-1	2,698	-0.04%
2020/04/27	0	0.00	2	24.80	24.90	-2	3,083	-0.06%
2020/04/21	2	23.80	0	0.00	23.60	2	3,509	0.06%
2020/04/14	0	0.00	1	23.70	23.80	-1	3,675	-0.03%
2020/04/10	0	0.00	1	23.65	23.65	-1	3,715	-0.03%
2020/04/08	0	0.00	1	23.45	23.35	-1	3,904	-0.03%
2020/04/07	0	0.00	1	23.20	23.15	-1	4,070	-0.02%
2020/04/06	4	22.24	0	0.00	22.25	4	4,032	0.10%
2020/03/30	0	0.00	2	22.00	22.10	-2	4,027	-0.05%
2020/03/19	20	19.70	0	0.00	19.70	20	3,930	0.51%
2020/03/12	1	24.10	0	0.00	23.45	1	3,674	0.03%
2020/03/10	0	0.00	2	24.45	25.00	-2	3,530	-0.06%
2020/03/06	2	26.10	0	0.00	26.05	2	3,436	0.06%
2020/02/26	2	26.70	0	0.00	26.55	2	3,373	0.06%
2020/02/20	0	0.00	0.8	27.70	27.75	-0.8	3,208	-0.03%
2020/02/06	0	0.00	1	29.25	28.70	-1	2,842	-0.04%
2020/02/05	1	27.70	1	27.95	27.80	0	2,690	0.00%
2020/02/03	1	26.15	0	0.00	26.90	1	2,527	0.04%
2020/01/20	0	0.00	1	27.65	27.75	-1	2,227	-0.04%
2020/01/16	1	28.15	0	0.00	27.85	1	2,020	0.05%
2020/01/08	0	0.00	10	25.30	25.15	-10	1,500	-0.67%
2020/01/02	0	0.00	0.2	25.45	25.55	-0.2	1,251	-0.02%
2019/12/31	11	24.17	1.2	24.53	24.30	9.8	1,110	0.88%
2019/12/25	0	0.00	0.2	22.60	22.70	-0.2	884	-0.02%
2019/12/24	0	0.00	6.3	22.25	22.45	-6.3	856	-0.73%
2019/12/23	0	0.00	0.2	22.10	22.20	-0.2	832	-0.02%
2019/12/02	1	21.40	0	0.00	21.30	1	647	0.15%
2019/11/21	0	0.00	1	21.30	21.30	-1	642	-0.16%
2019/11/20	0	0.00	24	21.35	21.35	-24	646	-3.71%
2019/11/18	0	0.00	1	21.20	21.20	-1	634	-0.16%
2019/11/15	1	21.35	0	0.00	21.25	1	636	0.16%
2019/11/14	0	0.00	5	21.12	21.35	-5	623	-0.80%
2019/11/13	27	20.80	2	20.70	20.85	25	568	4.40%
2019/11/07	0	0.00	2	20.55	20.55	-2	529	-0.38%
2019/11/05	6	20.60	0	0.00	20.50	6	529	1.13%
2019/11/04	0	0.00	1	20.50	20.50	-1	533	-0.19%
2019/08/28	0	0.00	0	20.00	20.05	0	692	0.00%
2019/08/27	0	0.00	1	20.85	20.85	-1	674	-0.15%
2019/07/31	0.2	20.95	0	0.00	21.05	0.2	894	0.02%
2019/06/27	0	0.00	1	21.35	21.35	-1	932	-0.11%
2019/06/24	0	0.00	1	21.25	21.30	-1	924	-0.11%
2019/06/13	1	20.85	0	0.00	20.95	1	892	0.11%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/22	0.2	20.60	0	0.00	20.70	0.2	474	0.03%
2019/04/17	0	0.00	0.4	20.55	20.65	-0.4	458	-0.08%
2019/04/15	0	0.00	2	20.60	20.75	-2	455	-0.44%
2019/04/03	2	20.85	0	0.00	20.65	2	394	0.51%
2019/03/27	1	20.60	1	20.60	20.60	0	400	0.00%
2019/02/20	1.2	20.40	0	0.00	20.40	1.2	397	0.29%
2019/01/23	0	0.00	1	19.70	19.70	-1	458	-0.22%
2019/01/14	0.1	19.50	0	0.00	19.50	0.1	527	0.03%
2018/12/04	0	0.00	2	20.30	20.20	-2	939	-0.21%
2018/11/28	0	0.00	1	20.25	20.30	-1	936	-0.11%
2018/11/15	0.2	20.35	0	0.00	20.30	0.2	1,051	0.01%
2018/11/07	3	20.75	3	20.75	20.60	0	1,041	0.00%
2018/10/31	0	0.00	1	20.30	20.30	-1	1,076	-0.09%
2018/10/30	0	0.00	0.3	19.95	19.95	-0.3	1,068	-0.02%
2018/10/24	1	20.10	0	0.00	20.40	1	1,053	0.09%
2018/10/12	1	20.15	1	20.45	20.90	0	1,065	0.00%
2018/10/11	1	20.15	0	0.00	20.15	1	1,099	0.09%
2018/09/25	6	20.98	3	21.05	20.85	3	1,066	0.28%
2018/08/14	0.1	20.85	0	0.00	20.90	0.1	1,188	0.01%
2018/08/09	0.2	21.55	0	0.00	21.65	0.2	1,176	0.01%
2018/06/14	6	21.50	6	21.53	21.20	0	2,592	0.00%
2018/06/12	0	0.00	20	20.65	20.75	-20	2,504	-0.80%
2018/05/16	5	21.35	1	21.05	21.10	4	2,422	0.17%
2018/05/15	15	21.55	0	0.00	21.50	15	2,416	0.62%
2018/05/10	0	0.00	6	20.90	20.90	-6	2,389	-0.25%
2018/05/09	6	20.73	5	21.00	20.85	1	2,387	0.04%
2018/05/08	5	20.75	0	0.00	20.95	5	2,394	0.21%
2018/05/07	0	0.00	3.5	20.76	20.55	-3.5	2,420	-0.14%
2018/04/27	0	0.00	1	21.25	21.30	-1	2,413	-0.04%
2018/04/25	1	21.65	0	0.00	21.55	1	2,426	0.04%
2018/04/24	1	21.50	0	0.00	21.65	1	2,429	0.04%
2018/04/10	0	0.00	3	23.60	22.80	-3	2,251	-0.13%
2018/04/09	3	23.92	3.1	24.04	24.40	-0.1	2,110	0.00%
2018/04/03	1	23.00	2	22.35	22.70	-1	1,772	-0.06%
2018/03/30	1	22.50	29	21.89	22.00	-28	1,650	-1.70%
2018/03/29	30	21.68	40	21.90	21.60	-10	1,451	-0.69%
2018/03/28	0	0.00	5	20.65	20.65	-5	1,417	-0.35%
2018/03/27	5	20.60	0	0.00	20.65	5	1,464	0.34%
2018/03/02	0	0.00	3	20.20	20.20	-3	2,360	-0.13%
2018/01/17	3	22.40	8	22.34	22.40	-5	3,080	-0.16%
2018/01/16	0.1	21.95	0	0.00	22.05	0.1	3,072	0.00%
2018/01/10	0	0.00	5	22.20	21.90	-5	3,220	-0.16%
2018/01/05	0	0.00	2	22.40	22.45	-2	3,405	-0.06%