中興電 (1513)-凱基-高雄券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006張
產業
上市電機機械類股
1270人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	15.2	186.46	18.3	186.33	186.00	-3.1	51,533	-0.01%
2024/04/26	20.2	190.79	18.1	190.97	188.50	2.1	51,334	0.00%
2024/04/25	14	191.79	13	192.27	191.00	1	51,103	0.00%
2024/04/24	62.1	191.76	56	192.24	194.50	6.1	50,876	0.01%
2024/04/23	46.2	189.52	41	188.06	188.50	5.2	50,409	0.01%
2024/04/22	75.2	194.59	80.2	193.30	185.00	-4.9	49,867	-0.01%
2024/04/19	119.2	197.53	128	198.74	197.50	-8.8	49,722	-0.02%	大買/大賣/
2024/04/18	104.3	207.55	82.3	206.75	203.50	22	48,651	0.05%	大買/
2024/04/17	80.4	204.90	107.4	204.64	209.50	-27	47,241	-0.06%	大賣/
2024/04/16	102.4	193.16	95	193.47	190.50	7.4	46,063	0.02%	大買/
2024/04/15	157.5	211.42	48.2	206.34	203.00	109.3	45,031	0.24%	大買/鉅額交易
2024/04/12	145.3	201.78	147.7	203.67	212.00	-2.3	43,106	-0.01%	大買/大賣/
2024/04/11	53.2	192.03	83.1	192.59	193.00	-29.9	41,192	-0.07%
2024/04/10	26.5	182.83	9.5	183.08	183.00	17	39,715	0.04%
2024/04/09	20.2	184.91	41.1	187.29	185.00	-20.8	38,905	-0.05%
2024/04/08	35.2	181.41	18.1	181.56	182.00	17.2	37,888	0.05%
2024/04/03	2.1	177.55	2	178.50	178.50	0.1	37,537	0.00%
2024/04/02	4.4	180.05	23	180.09	178.50	-18.7	37,896	-0.05%
2024/04/01	23.3	179.61	4	180.25	177.50	19.3	37,647	0.05%
2024/03/29	12.2	177.17	25	178.34	179.50	-12.8	37,363	-0.03%
2024/03/28	37.5	178.09	10	178.65	177.00	27.5	37,041	0.07%
2024/03/27	69	180.72	116	183.28	176.00	-47	36,624	-0.13%	大賣/
2024/03/26	93.4	192.28	61	193.50	187.00	32.4	35,782	0.09%
2024/03/25	20.5	184.50	75.5	186.00	185.00	-55	34,312	-0.16%
2024/03/22	28.1	180.39	8.2	183.33	177.50	19.9	33,672	0.06%
2024/03/21	19.4	182.32	154	181.33	181.50	-134.6	33,132	-0.41%	大賣/鉅額交易
2024/03/20	57.1	180.02	7	177.08	177.00	50.1	32,525	0.15%
2024/03/19	160	181.84	159.5	181.41	180.00	0.5	32,176	0.00%	大買/大賣/
2024/03/18	55.1	178.13	73.7	177.23	178.50	-18.6	31,332	-0.06%
2024/03/15	91	170.06	45	172.04	169.50	46	30,161	0.15%
2024/03/14	92	172.28	96	172.52	173.00	-4	29,428	-0.01%
2024/03/13	215.7	177.02	156	177.15	173.50	59.7	28,573	0.21%	大買/大賣/
2024/03/12	47.2	169.90	46	171.40	170.00	1.2	27,673	0.00%
2024/03/11	7	163.29	4	165.63	164.50	3	27,174	0.01%
2024/03/08	56.7	164.40	50	164.51	161.50	6.7	27,954	0.02%
2024/03/07	55.5	171.20	17	169.97	171.00	38.5	27,655	0.14%
2024/03/06	126.1	172.55	38	171.54	174.00	88	27,315	0.32%	大買/
2024/03/05	55.1	171.04	53	172.39	169.00	2.1	26,916	0.01%
2024/03/04	67.3	168.93	75.6	169.71	167.00	-8.3	26,085	-0.03%
2024/03/01	58.6	172.83	49.2	173.21	171.00	9.4	25,637	0.04%
2024/02/29	90.1	164.82	116	165.30	171.00	-25.9	25,071	-0.10%	大賣/
2024/02/27	130.4	157.11	110	156.95	155.50	20.4	24,554	0.08%	大買/大賣/
2024/02/26	84.3	153.57	80.2	153.83	153.00	4.1	23,116	0.02%
2024/02/23	36.4	139.39	39	139.13	143.00	-2.6	21,278	-0.01%
2024/02/22	5.2	133.12	13	131.73	133.50	-7.8	20,025	-0.04%
2024/02/21	20.2	132.66	35.1	132.24	132.50	-14.9	19,435	-0.08%
2024/02/20	18.2	127.09	2	128.75	128.00	16.2	18,717	0.09%
2024/02/19	20.7	132.08	23	130.67	129.50	-2.3	18,222	-0.01%
2024/02/16	5	127.10	41.1	127.03	129.00	-36.1	17,327	-0.21%
2024/02/15	44	120.51	1.7	120.85	120.50	42.4	16,675	0.25%
2024/02/05	8	122.63	8	122.94	122.50	0	16,458	0.00%
2024/02/02	5.7	126.18	38	126.36	124.50	-32.4	16,382	-0.20%
2024/02/01	10	121.55	28	122.13	126.00	-18	15,842	-0.11%
2024/01/31	13.1	118.76	14	119.43	119.50	-0.9	15,471	-0.01%
2024/01/30	8	119.63	5	119.00	118.50	3	15,427	0.02%
2024/01/29	15.1	120.47	2	120.25	120.50	13.1	15,401	0.08%
2024/01/26	5	118.60	6	119.00	119.00	-1	15,358	-0.01%
2024/01/25	7	119.00	3	118.67	118.00	4	15,376	0.03%
2024/01/24	4	120.38	0	0.00	119.50	4	15,377	0.03%
2024/01/23	0	0.00	4	120.75	120.50	-4	15,353	-0.03%
2024/01/22	3	116.67	12	115.25	118.50	-9	15,229	-0.06%
2024/01/19	11	116.00	0	0.00	115.50	11	15,158	0.07%
2024/01/18	3	115.17	2	115.25	115.50	1	15,123	0.01%
2024/01/17	12.1	115.96	1	115.00	115.00	11.1	15,100	0.07%
2024/01/16	5	119.90	0	0.00	118.50	5	15,014	0.03%
2024/01/15	14	122.39	20.5	123.38	121.50	-6.5	14,985	-0.04%
2024/01/12	2	120.75	4.1	120.74	120.50	-2.1	14,450	-0.01%
2024/01/11	1	119.00	0	0.00	119.00	1	14,280	0.01%
2024/01/10	1.5	119.97	2	120.25	119.50	-0.5	14,256	0.00%
2024/01/09	6.1	119.52	118	119.58	120.00	-111.9	14,231	-0.79%	大賣/鉅額交易
2024/01/08	4	119.25	1	119.50	118.00	3	14,041	0.02%
2024/01/05	2	118.50	1	119.00	119.50	1	13,983	0.01%
2024/01/04	10.1	118.50	12	117.63	118.50	-2	13,953	-0.01%
2024/01/03	2.1	118.02	5	119.40	120.00	-3	13,844	-0.02%
2023/12/29	18	115.47	3.2	116.28	116.50	14.8	13,628	0.11%
2023/12/28	11.2	120.29	11	121.05	119.00	0.2	13,402	0.00%
2023/12/27	7	116.07	16.9	116.62	116.00	-9.9	13,064	-0.08%
2023/12/26	0	0.00	2	116.25	116.50	-2	13,137	-0.02%
2023/12/25	7	118.29	0	0.00	117.50	7	13,135	0.05%
2023/12/22	20	116.00	0	0.00	116.00	20	13,138	0.15%
2023/12/21	4.1	115.76	0	0.00	115.00	4.1	13,158	0.03%
2023/12/20	5	117.10	0	0.00	117.50	5	13,256	0.04%
2023/12/19	9	116.72	3	116.83	117.00	6	13,432	0.04%
2023/12/18	3	121.17	0	123.00	120.50	3	13,267	0.02%
2023/12/15	121	125.51	11	125.64	122.00	110	13,270	0.83%	大買/鉅額交易
2023/12/14	1	125.50	0	0.00	125.00	1	12,954	0.01%
2023/12/13	15	125.37	15	124.90	124.50	0	12,770	0.00%
2023/12/12	9	126.94	3	126.17	125.00	6	12,593	0.05%
2023/12/11	9	125.33	9.1	124.67	126.00	-0.1	12,486	0.00%
2023/12/08	3.6	128.18	6	126.00	126.00	-2.4	12,323	-0.02%
2023/12/07	26.3	130.34	125	131.39	126.50	-98.7	12,095	-0.82%	大賣/
2023/12/06	27	128.87	36	127.89	126.50	-9	11,279	-0.08%
2023/12/05	25.7	127.64	29	129.74	129.50	-3.4	10,637	-0.03%
2023/12/04	6	124.92	40.2	124.82	126.50	-34.2	9,665	-0.35%
2023/12/01	2.2	121.50	16	122.75	120.50	-13.8	9,186	-0.15%
2023/11/30	2	122.25	5	122.20	121.50	-3	8,955	-0.03%
2023/11/29	10	121.90	9	122.22	121.00	1	8,700	0.01%
2023/11/28	40	122.89	46.4	122.41	124.00	-6.4	8,670	-0.07%
2023/11/27	38.1	120.28	77.1	121.47	119.00	-39	8,074	-0.48%
2023/11/24	128.1	114.25	167.3	112.27	117.00	-39.2	7,031	-0.56%	大買/大賣/
2023/11/21	0.1	102.50	1.2	102.57	102.50	-1.1	6,262	-0.02%
2023/11/20	4	103.00	0	0.00	102.50	4	6,700	0.06%
2023/11/16	1.2	102.58	0	0.00	103.00	1.2	7,063	0.02%
2023/11/15	3	102.33	1	104.00	103.50	2	7,245	0.03%
2023/11/13	0	102.00	5	101.50	101.00	-5	7,712	-0.06%
2023/11/10	0	0.00	11	101.41	102.50	-11	7,809	-0.14%
2023/11/09	11.2	99.90	7	100.50	99.30	4.2	7,914	0.05%
2023/11/08	0	0.00	4	101.50	100.50	-4	8,173	-0.05%
2023/11/07	1	101.50	2	102.50	102.50	-1	8,286	-0.01%
2023/11/06	2	102.00	2	100.25	100.50	0	8,595	0.00%
2023/11/02	1	96.50	0	0.00	96.50	1	9,014	0.01%
2023/11/01	1	93.30	1	93.50	94.50	0	9,171	0.00%
2023/10/31	1.2	94.23	1	94.10	93.20	0.2	9,418	0.00%
2023/10/30	0	98.30	0.1	98.77	97.60	-0.1	9,597	0.00%
2023/10/27	1.1	99.63	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	1.1	100.57	0	0.00	100.00	1.1	10,689	0.01%
2023/10/25	3	101.83	0	0.00	102.00	3	10,942	0.03%
2023/10/24	1.2	99.74	2	100.10	100.00	-0.9	11,195	-0.01%
2023/10/23	5	99.54	8	98.91	99.90	-3	11,515	-0.03%
2023/10/20	8.1	94.79	7	94.71	96.20	1.1	12,125	0.01%
2023/10/19	28	99.14	21	98.10	98.10	7	12,985	0.05%
2023/10/18	1	99.03	0	0.00	99.00	1	15,240	0.01%
2023/10/17	2	100.75	0	0.00	100.00	2	15,255	0.01%
2023/10/16	1.1	102.49	1	102.00	102.50	0.1	15,299	0.00%
2023/10/13	3.1	103.18	0	0.00	102.50	3.1	15,899	0.02%
2023/10/12	1	105.50	5	106.00	106.00	-4	16,830	-0.02%
2023/10/11	1	105.50	0.2	105.00	105.00	0.8	17,571	0.00%
2023/10/06	0	108.00	0	0.00	106.50	0	17,839	0.00%
2023/10/05	6	107.08	6	107.75	108.00	0	18,353	0.00%
2023/10/04	0	0.00	1	106.50	106.00	-1	18,485	-0.01%
2023/10/03	8	109.38	6	107.92	107.50	2	18,637	0.01%
2023/10/02	6	108.33	4	108.63	109.00	2	18,658	0.01%
2023/09/28	0	0.00	2	106.51	107.50	-2	18,760	-0.01%
2023/09/27	2	107.25	4	105.88	106.00	-2	18,958	-0.01%
2023/09/26	4	106.50	3	106.67	106.50	1	19,279	0.01%
2023/09/25	7	106.07	12.1	105.88	106.50	-5.1	19,535	-0.03%
2023/09/22	5	101.98	4	101.00	102.00	1	19,807	0.01%
2023/09/21	1	98.62	1	98.70	98.70	0	19,786	0.00%
2023/09/20	2.2	99.13	6	100.60	100.50	-3.8	20,212	-0.02%
2023/09/19	0.1	101.82	0	0.00	101.00	0.1	21,159	0.00%
2023/09/18	1.1	101.58	0	0.00	101.50	1.1	21,570	0.01%
2023/09/15	1.1	103.00	1	102.50	103.50	0.1	21,917	0.00%
2023/09/14	0	103.50	0.3	104.00	104.00	-0.3	22,855	0.00%
2023/09/13	7.1	102.36	10	102.00	103.00	-2.9	24,493	-0.01%
2023/09/12	10.1	103.50	12	104.00	104.00	-1.9	25,234	-0.01%
2023/09/11	6.4	105.05	1	105.50	103.50	5.4	25,422	0.02%
2023/09/08	74.3	106.54	1	107.00	107.00	73.3	25,417	0.29%
2023/09/07	6.4	109.13	2	108.50	108.50	4.4	25,460	0.02%
2023/09/06	3	111.00	4	111.38	110.50	-1	25,598	0.00%
2023/09/05	1.1	110.52	9	110.50	110.50	-8	25,749	-0.03%
2023/09/04	4.2	110.65	1	110.50	110.50	3.2	26,296	0.01%
2023/09/01	12	112.83	3	112.18	111.50	9	26,383	0.03%
2023/08/31	0	0.00	0	113.50	113.50	0	26,307	0.00%
2023/08/30	5	113.20	3	112.50	112.50	2	26,707	0.01%
2023/08/28	2	112.00	1	114.00	112.00	1	27,759	0.00%
2023/08/25	2.1	114.48	5	113.90	113.50	-2.9	28,023	-0.01%
2023/08/24	4	115.50	16.1	114.48	115.00	-12.1	28,049	-0.04%
2023/08/23	4	110.00	1	110.00	110.00	3	27,866	0.01%
2023/08/22	14	111.79	17	111.38	110.00	-3	28,028	-0.01%
2023/08/21	12.1	113.92	2	114.00	113.50	10.1	28,267	0.04%
2023/08/18	10.3	112.97	22	114.11	113.00	-11.7	28,524	-0.04%
2023/08/17	4	109.50	3.2	110.59	110.00	0.9	29,040	0.00%
2023/08/16	13	109.31	5	110.60	110.50	8	30,136	0.03%
2023/08/15	3.3	110.44	4	110.63	111.50	-0.7	30,547	0.00%
2023/08/14	29.2	110.42	9	108.45	108.50	20.2	30,904	0.07%
2023/08/11	3	115.00	5	115.20	114.50	-2	30,741	-0.01%
2023/08/10	6	115.00	1	113.00	114.00	5	30,744	0.02%
2023/08/09	4.1	116.75	29.3	116.13	116.00	-25.3	30,557	-0.08%
2023/08/08	33.1	114.98	3	114.33	115.00	30.1	30,456	0.10%
2023/08/07	10	115.60	306	116.47	116.50	-296	30,508	-0.97%	大賣/鉅額交易
2023/08/04	6	114.92	13.3	114.61	116.00	-7.3	30,557	-0.02%
2023/08/02	5	113.60	5	111.20	110.50	0	30,912	0.00%
2023/08/01	17.2	114.00	25.1	113.69	114.00	-7.9	31,242	-0.03%
2023/07/31	17.2	117.60	16	118.66	117.00	1.2	31,031	0.00%
2023/07/28	7	110.86	9.2	111.58	112.50	-2.2	30,730	-0.01%
2023/07/27	9.7	110.66	14	110.57	110.50	-4.3	30,849	-0.01%
2023/07/26	8	109.19	16	108.50	108.00	-8	31,164	-0.03%
2023/07/25	17.5	110.59	15.2	110.02	111.50	2.3	30,943	0.01%
2023/07/24	53.3	106.92	54	107.96	106.00	-0.7	30,413	0.00%
2023/07/21	463.3	110.22	102	112.03	112.50	361.3	29,560	1.22%	大買/大賣/鉅額交易
2023/07/20	3.3	110.50	22.3	110.50	110.50	-19	27,579	-0.07%
2023/07/19	9.2	122.50	110	122.50	122.50	-100.8	27,680	-0.36%	大賣/
2023/07/18	51.2	139.29	93.4	136.22	136.00	-42.2	27,923	-0.15%
2023/07/17	214	142.28	91.2	141.73	141.00	122.8	27,568	0.45%	大買/鉅額交易
2023/07/14	15.1	136.67	38.2	136.99	137.50	-23.1	26,769	-0.09%
2023/07/13	23	134.09	14	135.11	134.00	9	26,358	0.03%
2023/07/12	23	135.28	28.1	135.80	135.00	-5.1	26,624	-0.02%
2023/07/11	4	133.13	15	133.60	132.50	-11	26,629	-0.04%
2023/07/10	13	131.58	16	131.75	131.50	-3	27,644	-0.01%
2023/07/07	4.1	129.49	2	130.25	129.50	2.1	29,020	0.01%
2023/07/06	6	130.75	84.3	131.69	131.00	-78.3	30,136	-0.26%
2023/07/05	73.2	130.72	9.1	133.03	130.50	64	30,694	0.21%
2023/07/04	38.2	135.50	69	134.92	134.50	-30.8	30,911	-0.10%
2023/07/03	137	137.99	69	137.97	138.00	68	30,585	0.22%	大買/
2023/06/30	24.3	135.02	156.2	136.82	137.00	-131.9	30,420	-0.43%	大賣/鉅額交易
2023/06/29	198.2	131.88	39	130.10	132.00	159.2	30,058	0.53%	大買/鉅額交易
2023/06/28	33	129.83	236	128.99	129.00	-203	29,950	-0.68%	大賣/鉅額交易
2023/06/27	295.1	133.10	42	134.99	132.00	253.1	29,588	0.86%	大買/鉅額交易
2023/06/26	22	133.27	179.1	133.56	133.50	-157.1	28,728	-0.55%	大賣/鉅額交易
2023/06/21	243.1	132.23	73.1	131.47	132.50	170	28,415	0.60%	大買/鉅額交易
2023/06/20	263	132.90	270.5	132.18	132.00	-7.5	28,198	-0.03%	大買/大賣/
2023/06/19	145	130.64	314	129.48	128.50	-169	27,496	-0.61%	大買/大賣/鉅額交易
2023/06/16	207	127.86	36.2	124.33	128.00	170.8	26,242	0.65%	大買/鉅額交易
2023/06/15	1.5	115.47	8.1	114.83	116.50	-6.6	25,876	-0.03%
2023/06/14	2	112.50	1	114.50	112.50	1	25,834	0.00%
2023/06/13	5	112.00	2.8	112.38	113.00	2.2	26,087	0.01%
2023/06/12	3.2	112.48	30	112.00	112.00	-26.9	26,193	-0.10%
2023/06/09	9	114.89	28.3	116.34	114.50	-19.3	26,243	-0.07%
2023/06/08	52	118.01	60	117.05	115.50	-8	26,403	-0.03%
2023/06/07	65	115.29	3	114.83	115.50	62	26,307	0.24%
2023/06/06	7	113.93	55	113.50	113.50	-48	26,795	-0.18%
2023/06/05	71.1	115.50	32	117.98	115.00	39.1	27,143	0.14%
2023/06/02	90.2	117.53	105	118.09	117.00	-14.8	27,268	-0.05%	大賣/
2023/06/01	9	114.17	2	115.50	113.50	7	26,580	0.03%
2023/05/31	38	114.29	8.1	114.31	114.50	29.9	26,685	0.11%
2023/05/30	11.1	112.59	16.3	112.12	112.00	-5.2	26,711	-0.02%
2023/05/29	20	114.25	9	113.50	113.50	11	26,795	0.04%
2023/05/26	9.1	112.60	31	111.95	112.00	-21.9	26,934	-0.08%
2023/05/25	24	114.60	15.1	114.04	112.50	8.9	27,119	0.03%
2023/05/24	12	111.92	16.2	111.87	112.50	-4.2	27,238	-0.02%
2023/05/23	30.8	115.48	12.1	114.55	114.00	18.7	27,844	0.07%
2023/05/22	85.2	116.33	116.5	116.13	117.00	-31.3	27,613	-0.11%	大賣/
2023/05/19	40	109.34	17	109.47	109.00	23	27,075	0.08%
2023/05/18	190	107.49	191.1	108.14	108.00	-1.1	27,176	0.00%	大買/大賣/
2023/05/17	6	105.92	12	105.50	105.00	-6	28,152	-0.02%
2023/05/16	2	105.00	2	105.50	105.00	0	28,366	0.00%
2023/05/15	9.1	104.33	8.2	104.39	104.50	0.9	28,463	0.00%
2023/05/12	15	103.27	9	102.83	104.50	6	28,779	0.02%
2023/05/11	15	103.27	9	102.83	101.00	6	29,244	0.02%
2023/05/10	7	104.21	377	103.51	106.00	-370	29,307	-1.26%	大賣/鉅額交易
2023/05/09	17.1	105.96	23.2	104.53	103.50	-6.1	29,207	-0.02%
2023/05/08	384.1	111.47	24	110.88	110.50	360	28,694	1.25%	大買/鉅額交易
2023/05/05	18.2	107.57	3	107.00	108.00	15.2	28,409	0.05%
2023/05/04	8	107.38	19	107.82	109.50	-11	28,632	-0.04%
2023/05/03	4	105.63	12	106.83	105.50	-8	28,745	-0.03%
2023/05/02	31.3	106.42	21.6	106.49	108.00	9.7	29,213	0.03%
2023/04/28	3.1	101.98	3	101.00	101.50	0.1	29,050	0.00%
2023/04/27	0	0.00	2	103.00	101.00	-2	29,303	-0.01%
2023/04/26	8.1	103.11	4	102.25	103.00	4.1	29,210	0.01%
2023/04/25	6.2	102.87	38	102.58	102.50	-31.8	29,185	-0.11%
2023/04/24	67.1	104.84	39	104.95	105.00	28.1	29,020	0.10%
2023/04/21	17.1	102.38	446	104.45	102.50	-428.9	29,141	-1.47%	大賣/鉅額交易
2023/04/20	5.1	107.59	2	108.00	105.50	3.1	29,050	0.01%
2023/04/19	5	108.00	23.2	108.03	108.00	-18.2	29,152	-0.06%
2023/04/18	43	109.01	27	109.87	109.00	16	29,337	0.05%
2023/04/17	41	108.82	42.1	107.88	109.00	-1.1	29,711	0.00%
2023/04/14	44.1	106.56	22	105.86	105.50	22.1	30,650	0.07%
2023/04/13	59	110.64	89.1	109.40	108.00	-30.1	31,030	-0.10%
2023/04/12	498	113.56	72	115.31	115.00	426	29,982	1.42%	大買/鉅額交易
2023/04/11	77	106.16	56.8	106.82	108.00	20.2	28,569	0.07%
2023/04/10	22	99.82	39	100.15	101.50	-17	27,451	-0.06%
2023/04/07	12.2	97.47	7	97.06	96.80	5.2	27,042	0.02%
2023/04/06	2	94.95	9	95.40	95.70	-7	26,696	-0.03%
2023/03/31	5	94.66	3	95.20	94.60	2	26,774	0.01%
2023/03/30	2	95.10	1	95.80	96.00	1	26,767	0.00%
2023/03/29	15	95.47	26	94.60	94.70	-11	26,888	-0.04%
2023/03/28	5	94.76	11	94.91	94.80	-6	27,207	-0.02%
2023/03/27	27	95.61	7	96.19	94.50	20	27,414	0.07%
2023/03/24	11	96.42	4.1	96.27	95.90	6.9	27,702	0.02%
2023/03/23	8	96.78	429	95.97	95.90	-421	28,349	-1.48%	大賣/鉅額交易
2023/03/22	437	99.47	8	97.63	97.00	429	28,665	1.50%	大買/鉅額交易
2023/03/21	48.1	99.95	18	99.39	98.50	30.1	28,670	0.10%
2023/03/20	42.3	98.08	23	97.76	98.80	19.3	28,472	0.07%
2023/03/17	6.2	93.38	11	93.39	94.90	-4.8	28,219	-0.02%
2023/03/16	16.2	94.01	21	94.49	93.20	-4.8	28,177	-0.02%
2023/03/15	26	95.76	8	96.39	95.00	18	28,284	0.06%
2023/03/14	4.1	96.08	673	95.08	94.70	-668.9	29,368	-2.28%	大賣/鉅額交易
2023/03/13	16	95.52	11.2	94.97	95.50	4.8	29,706	0.02%
2023/03/10	23.3	97.64	14	97.21	96.90	9.3	30,663	0.03%
2023/03/09	146	101.27	107	100.15	100.50	39	30,515	0.13%	大買/大賣/
2023/03/08	23	99.82	35	100.58	100.50	-12	30,102	-0.04%
2023/03/07	229	100.37	17	99.05	98.50	212	29,772	0.71%	大買/鉅額交易
2023/03/06	74	96.75	175	96.67	97.00	-101	29,510	-0.34%	大賣/鉅額交易
2023/03/03	8	95.90	90	95.58	94.60	-82	29,941	-0.27%
2023/03/02	10	97.27	8	96.76	96.10	2	29,813	0.01%
2023/03/01	61	96.36	3	95.63	96.50	58	29,532	0.20%
2023/02/24	5	95.94	5	94.48	94.90	0	29,498	0.00%
2023/02/23	115	96.63	47	96.77	95.70	68	29,418	0.23%	大買/
2023/02/22	77	95.21	58	95.21	94.20	19	29,235	0.06%
2023/02/21	50	94.74	127	94.56	96.40	-77	29,050	-0.27%	大賣/
2023/02/20	12	90.86	17	91.28	92.10	-5	28,150	-0.02%
2023/02/17	102	89.64	43	89.50	90.70	59	27,666	0.21%	大買/
2023/02/16	110	87.60	23.3	87.73	87.80	86.7	27,018	0.32%	大買/
2023/02/15	304.2	87.61	192	87.99	86.50	112.2	26,505	0.42%	大買/大賣/鉅額交易
2023/02/14	54	84.36	7	84.21	84.10	47	25,066	0.19%
2023/02/13	202	82.65	31	81.68	83.00	171	24,737	0.69%	大買/鉅額交易
2023/02/10	26	82.83	53	83.12	81.90	-27	24,572	-0.11%
2023/02/09	86	82.07	76	82.35	82.00	10	24,140	0.04%
2023/02/08	41	80.23	55	80.20	79.20	-14	23,532	-0.06%
2023/02/07	3	79.20	3	79.23	79.20	0	23,300	0.00%
2023/02/06	8	78.20	17	78.33	78.40	-9	23,265	-0.04%
2023/02/03	61	78.77	1	78.10	78.10	60	23,280	0.26%
2023/02/02	17	81.31	28.3	81.77	79.80	-11.3	23,012	-0.05%
2023/02/01	26	80.19	64	80.10	80.20	-38	22,598	-0.17%
2023/01/31	120	79.39	195	79.08	81.00	-75	22,175	-0.34%	大買/大賣/
2023/01/30	42	75.21	17	73.95	75.50	25	21,424	0.12%
2023/01/17	33	73.31	36	73.29	73.10	-3	21,062	-0.01%
2023/01/16	10	70.90	10	71.32	71.60	0	20,731	0.00%
2023/01/13	2	71.40	2	71.30	70.60	0	20,671	0.00%
2023/01/12	7	71.87	35	72.34	71.20	-28	20,626	-0.14%
2023/01/11	40	72.24	8	73.36	72.00	32	20,520	0.16%
2023/01/10	18	72.29	18	72.31	72.40	0	20,260	0.00%
2023/01/09	16	72.17	22	72.55	73.20	-6	20,082	-0.03%
2023/01/06	22	71.76	20	71.65	72.70	2	19,803	0.01%
2023/01/05	52.1	72.42	43	72.21	71.90	9.1	19,569	0.05%
2023/01/04	45	74.11	149.2	75.66	74.00	-104.2	18,947	-0.55%	大賣/鉅額交易
2023/01/03	52.2	71.37	63	71.78	72.10	-10.9	17,477	-0.06%
2022/12/30	3	67.50	3	67.80	67.20	0	16,587	0.00%
2022/12/29	12	66.73	15	66.21	67.00	-3	16,476	-0.02%
2022/12/28	0	0.00	2	67.85	67.00	-2	16,418	-0.01%
2022/12/27	13	67.64	18	67.47	67.40	-5	16,377	-0.03%
2022/12/26	11	66.68	13	66.65	66.50	-2	16,059	-0.01%
2022/12/23	206	65.99	4	66.23	66.00	202	16,020	1.26%	大買/鉅額交易
2022/12/22	21	66.48	24	65.72	65.90	-3	15,969	-0.02%
2022/12/21	10	65.69	3	65.47	65.50	7	15,986	0.04%
2022/12/20	20	65.43	28	65.63	64.00	-8	15,893	-0.05%
2022/12/19	15	66.11	13	66.32	66.00	2	15,688	0.01%
2022/12/16	18	67.67	9	67.83	68.30	9	15,539	0.06%
2022/12/15	44.2	67.73	263	67.13	68.50	-218.9	15,149	-1.44%	大賣/鉅額交易
2022/12/14	253	64.92	41	65.96	66.50	212	14,477	1.46%	大買/鉅額交易
2022/12/13	9	64.87	23	65.42	63.60	-14	14,285	-0.10%
2022/12/12	7	64.29	67	64.22	64.00	-60	14,425	-0.42%
2022/12/09	23	63.63	6	64.05	63.70	17	14,465	0.12%
2022/12/08	8	62.83	8.2	63.17	63.10	-0.2	14,355	0.00%
2022/12/07	17	63.52	18	63.89	62.80	-1	14,172	-0.01%
2022/12/06	205	66.62	147	66.15	64.50	58	13,764	0.42%	大買/大賣/
2022/12/05	62	65.37	156.5	65.37	64.80	-94.5	12,633	-0.75%	大賣/
2022/12/02	148	63.85	86.1	63.71	65.20	61.9	12,341	0.50%	大買/
2022/12/01	6.1	59.74	13	59.72	59.30	-6.9	11,167	-0.06%
2022/11/30	2	58.30	47	58.41	58.90	-45	11,006	-0.41%
2022/11/29	8	57.85	0	0.00	57.90	8	10,836	0.07%
2022/11/28	4	58.10	7	57.61	58.50	-3	10,752	-0.03%
2022/11/25	49	57.92	33	57.91	57.20	16	10,536	0.15%
2022/11/24	1	55.60	6	55.87	55.80	-5	10,090	-0.05%
2022/11/23	0	0.00	15	55.23	54.60	-15	10,199	-0.15%
2022/11/22	17	55.11	21	55.10	55.10	-4	10,247	-0.04%
2022/11/21	24	55.71	35	55.53	55.70	-11	10,152	-0.11%
2022/11/18	9	54.48	2.5	54.58	54.20	6.5	10,005	0.06%
2022/11/17	31	53.95	15	54.26	55.40	16	9,856	0.16%
2022/11/16	5	52.34	0	0.00	52.20	5	9,646	0.05%
2022/11/15	12	52.98	5	52.90	53.20	7	9,931	0.07%
2022/11/14	11	52.46	2	52.40	52.50	9	10,096	0.09%
2022/11/11	4	52.03	0	0.00	51.70	4	10,244	0.04%
2022/11/09	22	52.90	2	53.10	53.10	20	10,932	0.18%
2022/11/08	2	53.65	6	53.25	52.90	-4	11,144	-0.04%
2022/11/07	7	53.00	3	53.50	53.50	4	11,328	0.04%
2022/11/04	3	53.00	1	53.10	53.00	2	11,785	0.02%
2022/11/03	0	0.00	1	51.80	52.80	-1	12,344	-0.01%
2022/11/02	7	52.06	33	52.68	52.20	-26	12,540	-0.21%
2022/11/01	31	52.43	17	52.00	52.40	14	12,539	0.11%
2022/10/31	5	49.40	1	49.40	49.40	4	12,488	0.03%
2022/10/28	6.1	49.85	10	49.68	49.05	-4	12,647	-0.03%
2022/10/27	14.1	50.41	4	50.90	50.70	10.1	12,840	0.08%
2022/10/26	2	50.65	1	50.10	50.00	1	13,071	0.01%
2022/10/25	1	51.30	0.2	51.60	51.10	0.8	13,337	0.01%
2022/10/24	1	52.10	8	53.48	52.00	-7	14,101	-0.05%
2022/10/21	2	52.40	4	52.63	52.10	-2	14,806	-0.01%
2022/10/20	4	53.00	8	52.96	52.80	-4	14,905	-0.03%
2022/10/19	1	54.20	1	54.90	54.20	0	14,966	0.00%
2022/10/18	5	54.40	3	54.63	54.40	2	15,164	0.01%
2022/10/17	7	54.17	2	54.50	54.50	5	15,381	0.03%
2022/10/14	9	55.49	4	56.10	55.40	5	15,541	0.03%
2022/10/13	5.2	54.08	1	53.50	53.20	4.2	15,544	0.03%
2022/10/12	3	55.20	6	56.02	56.10	-3	15,480	-0.02%
2022/10/11	5	56.28	1	56.70	56.40	4	15,523	0.03%
2022/10/07	2	57.15	0	0.00	57.10	2	15,900	0.01%
2022/10/06	1	57.30	6	57.42	57.50	-5	16,073	-0.03%
2022/10/05	18	57.79	2	57.60	57.00	16	16,339	0.10%
2022/10/04	1.2	57.16	1	57.00	57.20	0.2	16,400	0.00%
2022/10/03	1	56.30	1	56.20	56.20	0	16,561	0.00%
2022/09/30	6	56.70	2	56.55	56.90	4	16,874	0.02%
2022/09/29	10	58.32	10	57.70	57.00	0	17,211	0.00%
2022/09/28	3	58.67	3	58.70	57.60	0	17,426	0.00%
2022/09/27	6	60.53	2	60.95	60.90	4	17,803	0.02%
2022/09/26	7	61.37	4	60.80	60.60	3	18,300	0.02%
2022/09/23	9.3	64.83	7	64.16	63.80	2.3	19,012	0.01%
2022/09/22	1	66.30	13	65.91	66.60	-12	19,281	-0.06%
2022/09/21	3.1	65.74	1	66.10	65.40	2.1	19,677	0.01%
2022/09/20	4	66.18	10	65.67	66.30	-6	20,980	-0.03%
2022/09/19	18	65.16	15.5	65.83	64.20	2.5	21,765	0.01%
2022/09/16	10	65.33	8	65.71	64.50	2	21,976	0.01%
2022/09/15	7	66.51	4	66.75	66.00	3	21,874	0.01%
2022/09/14	2	65.40	0	0.00	65.80	2	21,968	0.01%
2022/09/13	5	66.68	9	66.60	66.10	-4	21,968	-0.02%
2022/09/12	40	66.38	11	66.45	66.00	29	21,911	0.13%
2022/09/08	10	66.07	16	66.38	66.90	-6	21,750	-0.03%
2022/09/07	2	63.90	31	63.79	63.80	-29	21,449	-0.14%
2022/09/06	1	64.50	6	63.50	63.50	-5	21,508	-0.02%
2022/09/05	51	65.50	101	65.21	65.20	-50	21,382	-0.23%	大賣/
2022/09/02	9	64.99	2	65.05	64.80	7	21,343	0.03%
2022/09/01	55	66.81	4	66.03	65.80	51	21,248	0.24%
2022/08/31	10	66.54	3.1	66.73	66.20	7	21,323	0.03%
2022/08/30	9	65.16	19	66.08	66.30	-10	21,126	-0.05%
2022/08/29	9.1	63.70	4	64.38	64.40	5.1	20,859	0.02%
2022/08/26	10	64.42	11	64.59	64.20	-1	20,704	0.00%
2022/08/25	8.5	65.13	1	65.30	65.00	7.5	20,571	0.04%
2022/08/24	2	65.75	8	65.50	65.40	-6	20,454	-0.03%
2022/08/23	13	65.46	13	65.38	65.80	0	20,401	0.00%
2022/08/22	68	64.83	70	65.36	65.00	-2	20,372	-0.01%
2022/08/19	30	63.77	5	63.96	63.70	25	19,978	0.13%
2022/08/18	14	63.50	14	62.97	64.00	0	19,698	0.00%
2022/08/17	35	62.46	22	62.48	62.00	13	19,495	0.07%
2022/08/16	33	63.53	80	63.11	62.10	-47	19,317	-0.24%
2022/08/15	15	64.48	14	64.17	64.70	1	18,711	0.01%
2022/08/12	14	62.69	15	62.99	63.10	-1	18,500	-0.01%
2022/08/11	18	62.32	19.4	62.72	62.90	-1.4	18,272	-0.01%
2022/08/10	17	60.26	39	61.15	61.50	-22	17,823	-0.12%
2022/08/09	12	58.68	15.3	58.86	58.40	-3.3	17,220	-0.02%
2022/08/08	7	58.07	4	57.25	58.30	3	17,080	0.02%
2022/08/05	13	57.69	8	57.81	57.70	5	17,148	0.03%
2022/08/04	19	57.21	25.5	56.69	57.30	-6.5	17,228	-0.04%
2022/08/03	14	57.57	8.7	57.28	57.70	5.3	17,106	0.03%
2022/08/02	26	59.16	28	58.72	58.90	-2	16,927	-0.01%
2022/08/01	23.1	58.54	14.3	58.77	59.10	8.8	16,851	0.05%
2022/07/29	36	57.52	27.6	57.71	58.20	8.4	16,566	0.05%
2022/07/28	16.5	56.02	44	56.34	56.70	-27.5	15,807	-0.17%
2022/07/27	4	53.88	3	53.77	54.40	1	15,127	0.01%
2022/07/26	7	53.03	19	53.22	53.40	-12	15,289	-0.08%
2022/07/25	21	53.40	19	53.34	52.90	2	15,443	0.01%
2022/07/22	10	54.83	29	54.63	54.80	-19	15,678	-0.12%
2022/07/21	7	53.16	7.5	52.99	53.90	-0.5	15,833	0.00%
2022/07/20	1	55.00	1	55.00	54.10	0	16,130	0.00%
2022/07/19	12	54.80	42	55.15	54.60	-30	16,269	-0.18%
2022/07/18	37	54.83	15	54.87	54.60	22	16,315	0.13%
2022/07/15	30	54.68	13	54.35	54.00	17	16,492	0.10%
2022/07/14	46.5	54.70	4	55.50	56.40	42.5	16,753	0.25%
2022/07/13	6	55.75	74	55.22	54.80	-68	17,209	-0.40%
2022/07/12	64	54.25	4	54.50	54.10	60	17,341	0.35%
2022/07/11	7	54.11	43	55.12	55.00	-36	18,146	-0.20%
2022/07/08	51	54.50	21	54.63	54.20	30	18,223	0.16%
2022/07/07	7	54.74	52	55.11	55.50	-45	17,929	-0.25%
2022/07/06	47	54.12	7	54.74	54.10	40	17,590	0.23%
2022/07/05	18	55.34	144	55.87	54.70	-126	17,415	-0.72%	大賣/鉅額交易
2022/07/04	23	55.37	18	55.03	55.60	5	16,970	0.03%
2022/07/01	39	55.68	37	56.02	55.50	2	16,541	0.01%
2022/06/30	124	55.21	11	55.14	55.10	113	15,706	0.72%	大買/鉅額交易
2022/06/29	37	54.77	25	55.22	54.40	12	15,419	0.08%
2022/06/28	113	56.31	127	56.05	55.00	-14	15,986	-0.09%	大買/大賣/
2022/06/27	95	54.24	103	54.32	54.90	-8	14,665	-0.05%	大賣/
2022/06/24	43	52.30	67	52.24	53.80	-24	13,696	-0.18%
2022/06/23	17	49.13	14	49.18	48.95	3	13,228	0.02%
2022/06/22	20	48.90	4.1	49.29	49.05	16	13,237	0.12%
2022/06/21	0	0.00	6	47.98	48.55	-6	13,481	-0.04%
2022/06/20	10	47.62	9	47.32	46.90	1	13,750	0.01%
2022/06/17	11	47.67	4	47.40	47.95	7	14,125	0.05%
2022/06/16	4	48.23	10	48.25	47.65	-6	14,939	-0.04%
2022/06/15	12	49.02	22	48.20	48.05	-10	15,203	-0.07%
2022/06/14	3	49.03	2.2	49.29	49.30	0.8	15,377	0.01%
2022/06/13	2	50.10	1	50.00	49.95	1	16,195	0.01%
2022/06/10	2	51.10	9	51.06	51.30	-7	16,713	-0.04%
2022/06/09	13	50.95	1	51.30	51.10	12	17,198	0.07%
2022/06/08	1.2	49.97	0	0.00	49.80	1.2	17,165	0.01%
2022/06/07	6	50.40	1	50.10	50.10	5	17,206	0.03%
2022/06/06	1	50.50	8	50.33	50.00	-7	17,158	-0.04%
2022/06/02	0	0.00	10	50.55	50.20	-10	17,196	-0.06%
2022/06/01	12	50.68	10	50.50	50.80	2	17,172	0.01%
2022/05/31	1	51.00	9	51.51	51.50	-8	17,112	-0.05%
2022/05/30	34.2	51.58	205	51.78	51.90	-170.8	17,036	-1.00%	大賣/鉅額交易
2022/05/27	2	49.53	10	49.70	49.80	-8	16,810	-0.05%
2022/05/26	1	49.41	1	49.40	49.40	0	16,750	0.00%
2022/05/24	9.6	49.64	1	49.20	49.00	8.6	16,638	0.05%
2022/05/20	11	49.50	0	0.00	48.95	11	16,469	0.07%
2022/05/19	1	49.00	2	48.95	49.00	-1	16,405	-0.01%
2022/05/18	3	49.95	0	0.00	49.45	3	16,350	0.02%
2022/05/17	1	49.55	0	0.00	49.75	1	16,270	0.01%
2022/05/16	6	49.12	6	49.48	49.45	0	16,202	0.00%
2022/05/13	6	49.18	1.1	48.78	48.75	4.9	16,067	0.03%
2022/05/12	1.2	47.63	23	46.56	46.35	-21.9	15,880	-0.14%
2022/05/11	6	48.56	0	0.00	48.05	6	15,656	0.04%
2022/05/10	2.2	49.51	0	0.00	49.50	2.2	15,557	0.01%
2022/05/09	6	50.08	0	0.00	50.00	6	15,465	0.04%
2022/05/06	8	52.25	3	52.23	51.80	5	15,251	0.03%
2022/05/05	2	52.70	2	53.00	52.40	0	15,171	0.00%
2022/05/04	7.1	52.61	7	52.20	52.60	0.1	15,094	0.00%
2022/05/03	12.5	52.51	3	52.50	52.50	9.5	14,998	0.06%
2022/04/29	13	54.58	5	54.20	54.40	8	14,716	0.05%
2022/04/28	15.1	56.88	8	57.00	55.60	7.1	14,435	0.05%
2022/04/27	43	57.04	15	57.17	57.00	28	13,926	0.20%
2022/04/26	5	56.98	37.2	56.83	56.40	-32.2	13,487	-0.24%
2022/04/25	15	54.63	13	54.51	54.10	2	12,923	0.02%
2022/04/22	3	56.20	1.2	56.54	56.50	1.8	12,677	0.01%
2022/04/21	33	56.34	13.3	56.44	56.30	19.7	12,534	0.16%
2022/04/20	23	57.49	37	57.42	57.60	-14	12,214	-0.11%
2022/04/19	24.2	57.05	36.3	57.25	57.30	-12.1	11,523	-0.11%
2022/04/18	17	55.85	7	55.24	55.30	10	10,878	0.09%
2022/04/15	22	56.25	74.2	55.73	55.60	-52.2	10,439	-0.50%
2022/04/14	250	54.60	7.6	54.34	55.50	242.5	9,471	2.56%	大買/鉅額交易
2022/04/13	3	52.73	6	52.70	52.90	-3	9,118	-0.03%
2022/04/12	4.5	52.40	3	53.00	52.80	1.5	9,096	0.02%
2022/04/11	3	53.47	9	54.12	53.60	-6	8,999	-0.07%
2022/04/08	7	52.47	7	52.79	52.90	0	8,831	0.00%
2022/04/07	20	52.35	5	53.14	51.60	15	8,700	0.17%
2022/04/06	13	53.45	26.3	53.77	53.90	-13.3	8,537	-0.16%
2022/04/01	5	53.80	11	54.05	54.00	-6	8,419	-0.07%
2022/03/31	89.1	55.69	50.5	56.00	54.70	38.6	8,231	0.47%
2022/03/30	11	53.50	0	0.00	54.30	11	7,199	0.15%
2022/03/29	3	53.87	4	54.15	54.00	-1	7,173	-0.01%
2022/03/28	15	53.77	19	54.37	54.70	-4	7,042	-0.06%
2022/03/25	8	53.64	7	53.80	53.80	1	6,846	0.01%
2022/03/24	44.1	54.69	36	54.96	53.70	8.1	6,702	0.12%
2022/03/23	15	54.11	9	54.69	54.70	6	6,272	0.10%
2022/03/22	30	53.45	17.8	54.25	54.90	12.3	5,971	0.21%
2022/03/21	13	53.88	50	53.98	54.10	-37	5,535	-0.67%
2022/03/18	19	50.74	14	51.37	50.80	5	4,688	0.11%
2022/03/17	40	50.92	13	50.82	51.10	27	4,392	0.61%
2022/03/16	18.2	51.71	66	51.53	51.90	-47.8	4,011	-1.19%
2022/03/15	29	49.67	32.1	49.49	49.10	-3.1	3,156	-0.10%
2022/03/14	22.1	48.14	36	48.70	50.10	-13.9	2,651	-0.52%
2022/03/11	7	45.44	11	45.11	45.55	-4	2,123	-0.19%
2022/03/10	2	43.60	15	43.83	44.45	-13	1,991	-0.65%
2022/03/09	0	0.00	3	41.95	42.25	-3	1,908	-0.16%
2022/03/08	1.1	41.54	1	41.50	41.50	0.1	1,950	0.01%
2022/03/07	8	43.18	3.7	43.35	42.75	4.3	1,903	0.23%
2022/03/04	1	43.65	2	43.95	43.75	-1	1,915	-0.05%
2022/03/03	4	43.14	3	43.13	43.30	1	1,922	0.05%
2022/03/02	0	0.00	1	42.50	42.60	-1	1,946	-0.05%
2022/03/01	4	42.54	3	42.42	42.55	1	1,975	0.05%
2022/02/24	2	41.88	0	0.00	41.20	2	2,028	0.10%
2022/02/23	1	42.40	0	0.00	42.40	1	2,053	0.05%
2022/02/22	3	42.70	0	0.00	42.70	3	2,081	0.14%
2022/02/18	0	0.00	7	43.05	43.05	-7	2,176	-0.32%
2022/02/17	0.1	43.25	1	43.25	43.20	-0.9	2,319	-0.04%
2022/02/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2022/02/14	4	43.14	0	0.00	42.70	4	2,505	0.16%
2022/02/11	0	0.00	1	43.80	43.70	-1	2,526	-0.04%
2022/02/10	4	43.78	0	0.00	43.65	4	2,606	0.15%
2022/02/09	1	43.95	0	0.00	44.00	1	2,656	0.04%
2022/02/08	1	43.30	2	43.55	43.70	-1	2,668	-0.04%
2022/02/07	1	42.45	3	42.57	42.90	-2	2,678	-0.07%
2022/01/26	1.1	41.18	12	42.00	42.00	-11	2,682	-0.41%
2022/01/25	3	41.48	0	0.00	41.25	3	2,745	0.11%
2022/01/24	1	41.30	2.1	41.97	41.85	-1.1	2,822	-0.04%
2022/01/21	2	42.60	3	42.70	42.30	-1	2,841	-0.04%
2022/01/20	3	43.38	0	0.00	43.35	3	2,909	0.10%
2022/01/18	4	43.65	1	43.30	43.30	3	3,167	0.09%
2022/01/17	2	43.33	0	0.00	43.45	2	3,308	0.06%
2022/01/14	7.1	43.68	23	43.75	43.50	-16	3,482	-0.46%
2022/01/13	5	44.09	5	44.23	44.25	0	4,141	0.00%
2022/01/12	4	44.49	17	44.28	44.35	-13	4,166	-0.31%
2022/01/11	8	44.83	4	45.25	44.50	4	4,173	0.10%
2022/01/10	0	0.00	2	44.70	44.70	-2	4,154	-0.05%
2022/01/07	1	44.85	5	45.15	44.70	-4	4,168	-0.10%
2022/01/06	33	45.32	1	45.45	45.20	32	4,178	0.77%
2022/01/05	17	45.61	2	45.65	45.35	15	4,189	0.36%
2022/01/04	6	44.97	2	44.93	45.10	4	4,176	0.10%
2022/01/03	3	44.88	5	44.81	44.85	-2	4,206	-0.05%
2021/12/30	1	45.15	7	45.20	45.25	-6	4,244	-0.14%
2021/12/29	8	45.37	3	45.47	45.35	5	4,370	0.11%
2021/12/28	1	44.85	5	44.80	44.80	-4	4,372	-0.09%
2021/12/27	1	44.70	0	0.00	44.95	1	4,438	0.02%
2021/12/24	7	44.90	0	0.00	44.90	7	4,811	0.15%
2021/12/23	7	44.99	5.2	44.76	44.80	1.8	5,005	0.04%
2021/12/22	0	0.00	1	43.65	43.80	-1	5,264	-0.02%
2021/12/21	1	43.40	0	0.00	43.65	1	5,292	0.02%
2021/12/20	27	43.89	8	43.80	43.30	19	5,282	0.36%
2021/12/17	2.1	43.25	2	43.55	43.05	0.1	5,268	0.00%
2021/12/16	5	43.36	2	43.95	43.05	3	5,253	0.06%
2021/12/14	2	43.55	2	43.95	43.25	0	5,238	0.00%
2021/12/10	1	43.70	0	0.00	43.70	1	5,235	0.02%
2021/12/08	4	44.58	1	45.45	44.30	3	5,196	0.06%
2021/12/07	1	45.15	0	0.00	45.00	1	5,129	0.02%
2021/12/06	1	45.25	3	45.42	45.35	-2	5,120	-0.04%
2021/12/02	8	45.15	3	45.20	44.80	5	5,147	0.10%
2021/12/01	2	45.00	1	45.45	45.15	1	5,170	0.02%
2021/11/30	2	44.85	3	45.23	44.85	-1	5,205	-0.02%
2021/11/29	0	0.00	2	44.55	44.50	-2	5,193	-0.04%
2021/11/26	4	45.20	5	45.40	44.70	-1	5,164	-0.02%
2021/11/24	1	45.45	1	45.80	45.75	0	5,148	0.00%
2021/11/23	3	45.68	3	45.95	45.95	0	5,135	0.00%
2021/11/22	2	45.33	2.5	45.60	45.55	-0.5	5,109	-0.01%
2021/11/19	2	45.15	11	44.95	45.00	-9	5,067	-0.18%
2021/11/18	5	45.27	5	45.35	45.60	0	5,047	0.00%
2021/11/17	1	45.05	20	45.11	45.55	-19	5,015	-0.38%
2021/11/16	15	44.55	5	44.94	45.65	10	4,981	0.20%
2021/11/15	3	43.77	3	44.07	43.95	0	4,853	0.00%
2021/11/12	2	43.55	2	43.55	43.60	0	4,821	0.00%
2021/11/11	15.3	43.31	6	43.28	43.25	9.3	4,783	0.19%
2021/11/09	6	42.38	25	42.42	42.55	-19	4,734	-0.40%
2021/11/08	0	0.00	3	41.80	42.05	-3	4,663	-0.06%
2021/11/05	2	41.25	2	41.55	41.25	0	4,663	0.00%
2021/11/04	0	0.00	8	41.09	40.95	-8	4,715	-0.17%
2021/11/03	2	41.20	0	0.00	41.15	2	4,743	0.04%
2021/11/02	5	41.60	7.5	41.42	41.25	-2.5	4,741	-0.05%
2021/11/01	2	41.95	5	42.04	42.05	-3	4,685	-0.06%
2021/10/28	6	40.85	2	40.85	41.10	4	4,626	0.09%
2021/10/27	0.2	39.80	0	0.00	39.75	0.2	4,571	0.00%
2021/10/26	5.2	39.14	15	39.25	39.35	-9.8	4,630	-0.21%
2021/10/25	12.1	40.10	5	39.50	40.20	7.1	4,527	0.16%
2021/10/22	4	41.30	29	41.38	41.50	-25	4,748	-0.53%
2021/10/21	36.2	41.50	15	41.51	41.30	21.2	4,695	0.45%
2021/10/20	2	46.00	0	0.00	45.75	2	4,045	0.05%
2021/10/19	1	45.90	2	46.25	46.50	-1	4,018	-0.02%
2021/10/18	3	45.75	2	46.25	45.75	1	4,021	0.02%
2021/10/15	1	45.55	7	45.95	45.75	-6	4,047	-0.15%
2021/10/13	2	46.35	7	46.06	45.85	-5	4,126	-0.12%
2021/10/12	2	46.25	0	0.00	46.25	2	4,124	0.05%
2021/10/08	1	47.10	0	0.00	46.90	1	4,124	0.02%
2021/10/07	3	46.97	4	47.26	47.80	-1	4,125	-0.02%
2021/10/06	4	47.30	4	47.70	46.50	0	4,154	0.00%
2021/10/05	1	46.20	6	46.18	46.20	-5	4,050	-0.12%
2021/10/04	25	47.04	6	46.65	46.40	19	4,066	0.47%
2021/10/01	45	49.13	20	48.87	46.50	25	4,025	0.62%
2021/09/30	3	49.05	11	48.64	48.75	-8	3,694	-0.22%
2021/09/29	17	48.68	13	48.45	48.70	4	3,488	0.11%
2021/09/28	5	47.00	4	46.75	47.05	1	3,193	0.03%
2021/09/24	2	46.60	4	46.93	46.25	-2	3,263	-0.06%
2021/09/23	2	45.90	2	46.25	46.10	0	3,285	0.00%
2021/09/22	3	45.08	2	45.45	45.60	1	3,337	0.03%
2021/09/17	1	45.85	3	46.00	45.90	-2	3,451	-0.06%
2021/09/16	2	46.40	4	46.51	46.30	-2	3,559	-0.06%
2021/09/15	0	0.00	2	46.00	46.05	-2	3,606	-0.06%
2021/09/14	2	45.25	2	45.65	45.50	0	3,755	0.00%
2021/09/10	0	0.00	2	45.45	45.55	-2	4,257	-0.05%
2021/09/09	0	0.00	5	45.00	45.10	-5	4,336	-0.12%
2021/09/08	2.1	45.06	1	45.25	45.00	1.1	4,384	0.03%
2021/09/07	4.1	45.81	8	46.12	46.00	-3.9	4,414	-0.09%
2021/09/06	14	48.57	4	48.03	47.85	10	4,409	0.23%
2021/09/03	7	48.68	0	0.00	48.70	7	4,376	0.16%
2021/09/02	2	48.55	14	48.66	48.50	-12	4,359	-0.28%
2021/09/01	0	0.00	15	48.85	48.95	-15	4,394	-0.34%
2021/08/31	14	48.50	0	0.00	49.00	14	4,429	0.32%
2021/08/30	5	48.55	8	48.40	48.50	-3	4,467	-0.07%
2021/08/27	9	47.75	10	47.95	47.70	-1	4,510	-0.02%
2021/08/26	1	47.70	4	47.78	47.60	-3	4,563	-0.07%
2021/08/25	9	47.56	0	0.00	47.70	9	4,605	0.20%
2021/08/24	0	0.00	1	47.30	47.35	-1	4,633	-0.02%
2021/08/19	0.1	46.25	3	46.05	46.00	-3	4,764	-0.06%
2021/08/18	0	0.00	3	45.73	46.70	-3	4,801	-0.06%
2021/08/16	2	46.25	1	46.00	46.45	1	4,928	0.02%
2021/08/13	1	47.15	0	0.00	47.10	1	4,912	0.02%
2021/08/11	1.2	47.24	4	47.93	47.35	-2.8	5,088	-0.06%
2021/08/10	2.1	48.44	3	48.53	48.20	-0.9	5,155	-0.02%
2021/08/09	1.4	49.35	0	0.00	49.20	1.4	5,268	0.03%
2021/08/05	0	50.60	2	50.90	50.60	-2	5,546	-0.04%
2021/08/04	0.1	50.60	8	50.65	50.90	-7.9	5,830	-0.14%
2021/08/03	5.3	50.20	0	0.00	50.20	5.3	5,928	0.09%
2021/08/02	2	50.40	1	50.50	50.10	1	5,988	0.02%
2021/07/30	11	49.99	1	49.95	50.50	10	6,044	0.17%
2021/07/29	3	50.37	15	50.07	50.20	-12	6,132	-0.20%
2021/07/28	16	50.77	7	51.39	50.30	9	6,125	0.15%
2021/07/27	6	50.37	0	0.00	51.00	6	6,037	0.10%
2021/07/26	0	0.00	5	49.80	49.75	-5	6,042	-0.08%
2021/07/23	0.1	49.35	0	0.00	49.55	0.1	6,086	0.00%
2021/07/22	0.2	49.85	0	0.00	49.20	0.2	6,195	0.00%
2021/07/21	1	49.20	0	0.00	49.05	1	6,317	0.02%
2021/07/19	2	50.80	1	50.90	50.80	1	6,457	0.02%
2021/07/15	1	49.35	0	0.00	50.20	1	6,934	0.01%
2021/07/13	5	50.03	0	0.00	49.70	5	7,214	0.07%
2021/07/12	10	49.45	0	0.00	49.70	10	7,453	0.13%
2021/07/09	0.1	49.30	1	49.15	49.10	-1	7,525	-0.01%
2021/07/07	1	50.30	0	0.00	49.90	1	8,285	0.01%
2021/07/05	3	50.27	0	0.00	50.40	3	9,480	0.03%
2021/07/02	1	49.80	0	0.00	50.00	1	9,650	0.01%
2021/07/01	0	0.00	1	50.20	50.00	-1	9,895	-0.01%
2021/06/29	0	0.00	3	50.70	50.50	-3	10,099	-0.03%
2021/06/28	1	51.20	1	51.30	51.00	0	10,209	0.00%
2021/06/25	6	53.03	6	52.43	52.30	0	10,177	0.00%
2021/06/24	1	52.70	5	53.14	52.30	-4	10,163	-0.04%
2021/06/23	0	0.00	1	52.60	53.00	-1	10,154	-0.01%
2021/06/22	6	52.97	27	52.68	53.00	-21	10,174	-0.21%
2021/06/21	10.3	49.90	1	50.50	50.20	9.3	9,833	0.09%
2021/06/18	11.3	50.80	10	50.70	50.40	1.3	9,937	0.01%
2021/06/16	0	0.00	10	51.00	49.95	-10	10,130	-0.10%
2021/06/15	1	49.95	5	50.10	50.00	-4	10,400	-0.04%
2021/06/11	5	49.25	5	50.20	50.00	0	10,559	0.00%
2021/06/09	0.3	49.00	0	0.00	48.70	0.3	11,185	0.00%
2021/06/08	7	49.67	5	50.30	49.40	2	11,737	0.02%
2021/06/07	0.1	49.78	0	0.00	50.00	0.1	12,061	0.00%
2021/06/04	5.1	50.60	5	51.10	50.30	0.1	12,105	0.00%
2021/06/02	1	51.20	0	0.00	51.00	1	12,397	0.01%
2021/06/01	1.2	51.34	0	0.00	51.50	1.2	12,559	0.01%
2021/05/31	0	0.00	12	51.44	51.20	-12	13,051	-0.09%
2021/05/28	1	51.60	0	0.00	51.20	1	13,746	0.01%
2021/05/27	20.1	50.65	0	0.00	51.50	20.1	13,815	0.15%
2021/05/25	0	0.00	3	49.55	49.80	-3	13,915	-0.02%
2021/05/24	2	48.30	0	0.00	48.35	2	14,033	0.01%
2021/05/21	0	0.00	1	48.45	48.10	-1	14,176	-0.01%
2021/05/20	0	0.00	2	48.60	47.55	-2	14,394	-0.01%
2021/05/19	2	48.70	0	0.00	48.80	2	14,474	0.01%
2021/05/18	1	45.00	0	0.00	47.45	1	14,584	0.01%
2021/05/17	7.1	44.86	7	44.45	44.65	0.1	14,712	0.00%
2021/05/14	15	49.12	6	48.52	47.50	9	14,647	0.06%
2021/05/13	6.1	47.24	16	46.00	47.00	-9.9	14,627	-0.07%
2021/05/12	2.1	45.26	2	44.60	45.75	0.1	14,724	0.00%
2021/05/11	0	0.00	12	50.50	49.20	-12	14,627	-0.08%
2021/05/10	0	0.00	2	52.50	52.00	-2	15,070	-0.01%
2021/05/07	12	51.92	10	52.40	52.50	2	15,779	0.01%
2021/05/06	13	51.79	12	52.40	51.70	1	15,779	0.01%
2021/05/05	12	49.47	2	50.60	49.50	10	15,623	0.06%
2021/05/04	5	50.69	9	49.08	49.35	-4	15,716	-0.03%
2021/05/03	4	52.30	0	0.00	52.00	4	15,725	0.03%
2021/04/29	2	53.35	0	0.00	53.50	2	15,766	0.01%
2021/04/28	10	53.50	3	53.50	53.50	7	15,790	0.04%
2021/04/27	20	53.80	0	0.00	54.10	20	15,841	0.13%
2021/04/26	0	0.00	5	54.46	54.20	-5	15,879	-0.03%
2021/04/23	1.1	53.98	2	53.60	53.70	-0.9	16,025	-0.01%
2021/04/22	0	0.00	5	54.22	54.10	-5	16,084	-0.03%
2021/04/21	10	56.85	16	56.47	56.30	-6	15,904	-0.04%
2021/04/20	18	55.88	22.1	55.86	56.00	-4.1	15,756	-0.03%
2021/04/19	2	56.20	1	55.70	56.30	1	15,798	0.01%
2021/04/16	33	54.26	43	55.33	56.10	-10	15,903	-0.06%
2021/04/15	3.1	54.10	0	0.00	53.70	3.1	15,762	0.02%
2021/04/14	78.1	55.73	85	54.16	54.10	-7	15,998	-0.04%
2021/04/13	200	57.25	229	56.05	55.40	-29	16,006	-0.18%	大買/大賣/
2021/04/12	12.1	57.24	16	57.45	56.40	-4	15,934	-0.02%
2021/04/09	44	55.48	165	56.08	57.30	-121	16,319	-0.74%	大賣/鉅額交易
2021/04/08	41.3	54.74	30	54.65	54.30	11.3	16,049	0.07%
2021/04/07	24	54.28	143.3	54.05	54.40	-119.3	16,015	-0.74%	大賣/鉅額交易
2021/04/06	7	52.90	0.6	53.50	53.40	6.4	16,165	0.04%
2021/04/01	8.1	52.86	4	52.60	52.70	4.1	16,164	0.03%
2021/03/31	12	53.53	17	53.31	52.80	-5	16,177	-0.03%
2021/03/30	7	53.20	20	53.16	53.50	-13	16,210	-0.08%
2021/03/29	5	53.44	2	53.30	53.50	3	16,443	0.02%
2021/03/26	3	52.30	0	0.00	52.60	3	16,622	0.02%
2021/03/25	1	52.20	6	52.13	51.80	-5	16,865	-0.03%
2021/03/24	1	53.50	2	53.20	53.20	-1	17,349	-0.01%
2021/03/23	6	53.63	7	53.86	53.90	-1	17,498	-0.01%
2021/03/22	6	53.37	10	53.32	53.20	-4	17,696	-0.02%
2021/03/19	5	54.38	4	54.25	54.00	1	18,236	0.01%
2021/03/18	4	55.18	11.1	55.07	55.00	-7.1	18,672	-0.04%
2021/03/17	17	54.52	16	53.99	53.80	1	19,532	0.01%
2021/03/16	39.1	55.50	1	54.80	54.70	38.1	20,212	0.19%
2021/03/15	10	55.00	16.1	55.47	55.10	-6.1	20,601	-0.03%
2021/03/12	56.1	54.81	28.2	54.87	54.60	27.8	21,284	0.13%
2021/03/11	32	53.11	70	53.71	53.10	-38	21,124	-0.18%
2021/03/10	4	52.10	5	52.44	52.00	-1	21,286	0.00%
2021/03/09	20	52.15	14	52.49	51.80	6	21,847	0.03%
2021/03/08	38	52.87	20	52.93	51.90	18	21,986	0.08%
2021/03/05	15.1	51.42	9	51.74	51.40	6.1	22,218	0.03%
2021/03/04	60.2	53.41	36	53.34	52.70	24.2	22,943	0.11%
2021/03/03	37.1	52.56	64	53.23	53.90	-26.9	23,991	-0.11%
2021/03/02	1	51.20	9	50.59	50.20	-8	24,507	-0.03%
2021/02/26	8	50.13	11	50.11	50.10	-3	26,263	-0.01%
2021/02/25	6	50.78	4	50.85	50.40	2	26,622	0.01%
2021/02/24	3	51.33	10	51.07	50.40	-7	26,877	-0.03%
2021/02/23	6	51.45	2	51.70	51.70	4	27,023	0.01%
2021/02/22	5	50.20	9	50.49	51.40	-4	27,601	-0.01%
2021/02/19	5	49.81	16	49.91	50.00	-11	27,761	-0.04%
2021/02/18	14	50.10	11	50.41	50.50	3	27,860	0.01%
2021/02/17	4	48.01	11	48.96	49.30	-7	27,884	-0.03%
2021/02/05	11	47.55	9	47.69	47.55	2	27,902	0.01%
2021/02/04	12	47.65	6	47.89	47.45	6	28,067	0.02%
2021/02/03	17	47.93	12	47.88	47.20	5	28,193	0.02%
2021/02/02	5	46.88	2	46.75	46.70	3	28,299	0.01%
2021/02/01	21	47.21	13	46.65	46.75	8	28,457	0.03%
2021/01/29	17	48.69	34	49.79	47.90	-17	28,128	-0.06%
2021/01/28	10	46.96	5	46.65	46.55	5	28,220	0.02%
2021/01/27	6	47.28	6	47.56	47.70	0	28,560	0.00%
2021/01/26	18	47.94	16	47.70	47.15	2	29,167	0.01%
2021/01/25	1	48.10	1	48.10	48.10	0	29,673	0.00%
2021/01/22	6	46.28	8	46.93	46.45	-2	30,115	-0.01%
2021/01/21	7	45.81	6	45.68	45.40	1	30,797	0.00%
2021/01/20	4	45.50	28	45.55	45.30	-24	32,476	-0.07%
2021/01/19	7	48.35	0	0.00	47.55	7	32,656	0.02%
2021/01/18	22	47.40	0	0.00	47.65	22	33,008	0.07%
2021/01/15	2	47.00	7	47.01	47.05	-5	33,369	-0.01%
2021/01/13	5	48.12	1	47.75	48.20	4	33,635	0.01%
2021/01/12	23	49.16	5	48.50	48.25	18	33,857	0.05%
2021/01/11	23	49.48	12	49.55	49.45	11	34,026	0.03%
2021/01/08	5	47.84	3	48.33	48.20	2	34,121	0.01%
2021/01/07	5	48.28	10	48.72	47.75	-5	34,457	-0.01%
2021/01/06	30	47.52	28	47.49	47.10	2	35,051	0.01%
2021/01/05	10	49.14	10	49.05	48.65	0	35,154	0.00%
2021/01/04	41	50.26	10.2	51.87	49.10	30.8	35,607	0.09%
2020/12/31	56	53.95	42.1	53.56	53.60	13.9	35,064	0.04%
2020/12/30	2	55.90	4	56.28	56.20	-2	34,948	-0.01%
2020/12/29	24	56.27	19	56.62	55.90	5	35,653	0.01%
2020/12/28	18	55.28	13	55.39	55.20	5	35,848	0.01%
2020/12/25	6	54.48	0	0.00	54.60	6	36,510	0.02%
2020/12/24	3	55.33	7	55.33	54.70	-4	36,688	-0.01%
2020/12/23	55	54.80	10	54.98	54.30	45	36,828	0.12%
2020/12/22	17	53.99	11	54.30	53.10	6	37,382	0.02%
2020/12/21	6	54.75	36	55.39	55.50	-30	37,567	-0.08%
2020/12/18	52	54.66	134	54.68	55.80	-82	38,202	-0.21%	大賣/
2020/12/17	133	53.04	172	52.90	53.00	-39	38,116	-0.10%	大買/大賣/
2020/12/16	126	53.52	9	53.80	54.20	117	38,160	0.31%	大買/鉅額交易
2020/12/15	34	53.66	61.3	52.17	51.80	-27.3	38,056	-0.07%
2020/12/14	25	54.92	30	55.21	55.60	-5	37,801	-0.01%
2020/12/11	160.1	59.09	305	57.22	55.80	-144.9	37,521	-0.39%	大買/大賣/鉅額交易
2020/12/10	147	63.77	160	64.32	61.70	-13	36,688	-0.04%	大買/大賣/
2020/12/09	537	62.31	563.1	62.10	63.30	-26.1	36,539	-0.07%	大買/大賣/
2020/12/08	155	60.21	67.1	60.66	61.50	87.9	37,342	0.24%	大買/
2020/12/07	106	56.90	588	57.85	58.20	-482	37,134	-1.30%	大買/大賣/鉅額交易
2020/12/04	66	56.76	84	57.26	57.30	-18	37,103	-0.05%
2020/12/03	146.7	58.28	257	59.24	58.30	-110.3	37,234	-0.30%	大買/大賣/鉅額交易
2020/12/02	8	57.93	17	57.71	57.40	-9	37,364	-0.02%
2020/12/01	50	57.97	44	58.32	58.00	6	38,275	0.02%
2020/11/30	113	57.78	56	58.01	58.50	57	38,300	0.15%	大買/
2020/11/27	184	57.26	308.1	57.23	56.70	-124.1	37,928	-0.33%	大買/大賣/鉅額交易
2020/11/26	171	55.98	252.3	55.90	55.60	-81.3	37,034	-0.22%	大買/大賣/
2020/11/25	107	54.51	373.2	53.95	56.10	-266.2	36,177	-0.74%	大買/大賣/鉅額交易
2020/11/24	244	51.17	83	51.55	51.00	161	34,519	0.47%	大買/鉅額交易
2020/11/23	120.1	49.72	130	50.24	50.90	-9.9	34,095	-0.03%	大買/大賣/
2020/11/20	43	49.90	0	0.00	49.65	43	33,763	0.13%
2020/11/19	24	50.18	106	50.41	50.30	-82	33,458	-0.25%	大賣/
2020/11/18	25	48.73	128	48.90	49.75	-103	32,719	-0.31%	大賣/鉅額交易
2020/11/17	189.1	47.91	121	48.35	47.65	68.1	32,390	0.21%	大買/大賣/
2020/11/16	161.3	48.13	42	47.75	47.55	119.3	32,271	0.37%	大買/鉅額交易
2020/11/13	16.3	47.36	30	47.69	48.55	-13.7	32,114	-0.04%
2020/11/12	35	47.90	22	47.29	47.20	13	32,031	0.04%
2020/11/11	92	48.60	15	48.77	48.65	77	32,081	0.24%
2020/11/10	37	48.62	34	48.63	48.80	3	32,097	0.01%
2020/11/09	403	50.17	329	50.43	49.85	74	31,720	0.23%	大買/大賣/
2020/11/06	121	49.84	450	49.93	50.00	-329	31,373	-1.05%	大買/大賣/鉅額交易
2020/11/05	821	50.42	434	50.56	50.20	387	31,123	1.24%	大買/大賣/鉅額交易
2020/11/04	406	49.44	317	49.44	49.00	89	30,304	0.29%	大買/大賣/
2020/11/03	652	49.48	415	49.75	49.60	237	29,905	0.79%	大買/大賣/鉅額交易
2020/11/02	387	48.41	393	48.80	49.05	-6	29,259	-0.02%	大買/大賣/
2020/10/30	557	50.90	581	51.26	48.15	-24	28,635	-0.08%	大買/大賣/
2020/10/29	349	51.80	209.1	51.85	51.90	139.9	27,928	0.50%	大買/大賣/鉅額交易
2020/10/28	903	52.08	340	52.90	53.00	563	27,143	2.07%	大買/大賣/鉅額交易
2020/10/27	13	49.17	24	49.79	48.75	-11	25,399	-0.04%
2020/10/26	32	49.41	11	49.08	49.45	21	25,117	0.08%
2020/10/23	17	48.39	14	48.29	49.00	3	24,608	0.01%
2020/10/22	4	46.23	3	46.77	47.00	1	24,019	0.00%
2020/10/21	4	46.31	5	46.47	46.10	-1	23,783	0.00%
2020/10/20	4	45.98	2	46.45	45.90	2	23,587	0.01%
2020/10/19	7	47.66	6	47.65	47.25	1	23,359	0.00%
2020/10/16	4	47.83	7	48.11	47.40	-3	23,270	-0.01%
2020/10/15	10	50.24	24	49.86	49.30	-14	22,868	-0.06%
2020/10/14	22	50.92	19	51.17	50.70	3	22,361	0.01%
2020/10/13	36	49.01	28.1	48.85	49.40	7.9	21,443	0.04%
2020/10/12	47	48.75	41	48.38	49.40	6	20,980	0.03%
2020/10/08	20	47.06	8	46.97	47.00	12	20,214	0.06%
2020/10/07	13.1	46.55	5	46.39	46.55	8.1	19,873	0.04%
2020/10/06	9	46.99	20	46.83	46.90	-11	19,520	-0.06%
2020/10/05	35	43.22	39	44.09	45.60	-4	18,668	-0.02%
2020/09/30	30	43.52	38	43.44	42.70	-8	18,081	-0.04%
2020/09/29	16	42.24	1	41.75	41.65	15	17,218	0.09%
2020/09/28	7	42.63	36	43.01	43.10	-29	16,997	-0.17%
2020/09/25	43	42.71	9	44.63	42.65	34	16,664	0.20%
2020/09/24	25	45.88	22	45.48	44.75	3	15,808	0.02%
2020/09/23	28.2	46.55	31	46.62	47.10	-2.8	15,373	-0.02%
2020/09/22	7	49.34	1	48.10	48.40	6	14,434	0.04%
2020/09/21	13	52.22	2	51.95	51.50	11	13,840	0.08%
2020/09/18	0	0.00	1	52.20	51.20	-1	13,532	-0.01%
2020/09/17	8	51.65	6	52.90	51.30	2	13,284	0.02%
2020/09/16	3	51.77	12	51.73	51.60	-9	12,833	-0.07%
2020/09/15	9	51.82	3	51.63	52.00	6	12,553	0.05%
2020/09/14	15.2	50.63	15	50.28	51.50	0.2	12,216	0.00%
2020/09/11	43	54.69	31	54.15	52.40	12	11,514	0.10%
2020/09/10	15	51.38	26	52.47	53.40	-11	10,049	-0.11%
2020/09/09	14	49.70	9	49.69	49.75	5	9,160	0.05%
2020/09/08	28	48.93	31	49.27	48.50	-3	8,760	-0.03%
2020/09/07	40	49.40	118.3	50.44	51.00	-78.3	8,130	-0.96%	大賣/
2020/09/04	16	45.15	119	44.48	46.60	-103	7,381	-1.40%	大賣/鉅額交易
2020/09/03	213	43.19	23	43.48	44.30	190	6,205	3.06%	大買/鉅額交易
2020/09/02	17	40.97	17	40.82	42.15	0	5,672	0.00%
2020/09/01	11	38.52	16	38.88	39.95	-5	5,137	-0.10%
2020/08/31	11	37.09	45	37.55	37.60	-34	4,513	-0.75%
2020/08/27	17	33.18	1	33.25	33.00	16	3,918	0.41%
2020/08/26	0.3	32.55	0	0.00	32.60	0.3	3,893	0.01%
2020/08/25	1	32.85	2	32.95	32.75	-1	3,897	-0.03%
2020/08/24	1	32.70	1	33.00	32.80	0	3,914	0.00%
2020/08/21	1	32.80	0	0.00	32.75	1	4,006	0.02%
2020/08/20	0	0.00	3	34.15	32.65	-3	3,967	-0.08%
2020/08/19	1	34.30	10	34.25	34.25	-9	3,841	-0.23%
2020/08/18	3	34.37	6	34.58	34.05	-3	3,756	-0.08%
2020/08/17	24	33.33	9	33.16	34.50	15	3,596	0.42%
2020/08/14	1	31.20	11	32.39	31.40	-10	3,273	-0.31%
2020/08/13	1	31.20	0	0.00	31.10	1	3,029	0.03%
2020/08/11	10	31.00	0	0.00	31.10	10	3,108	0.32%
2020/08/10	0	0.00	1	30.90	31.10	-1	3,180	-0.03%
2020/08/07	14	31.16	0	0.00	30.70	14	3,199	0.44%
2020/08/05	1	30.65	0	0.00	30.90	1	3,318	0.03%
2020/07/31	1	30.60	1	30.75	30.60	0	3,347	0.00%
2020/07/30	9	30.61	0	0.00	30.45	9	3,316	0.27%
2020/07/28	0	0.00	2	29.60	29.10	-2	3,251	-0.06%
2020/07/27	2	29.80	0.1	29.55	29.65	1.9	3,272	0.06%
2020/07/24	2	31.10	2	31.05	30.35	0	3,252	0.00%
2020/07/23	1	31.55	0	0.00	31.55	1	3,207	0.03%
2020/07/22	0	0.00	0	30.50	30.75	0	3,084	0.00%
2020/06/19	2	27.55	0	0.00	27.15	2	2,778	0.07%
2020/06/08	35	29.05	36	29.30	29.05	-1	3,081	-0.03%
2020/06/05	0	0.00	1	28.45	29.20	-1	3,054	-0.03%
2020/05/28	0	0.00	2	28.60	29.20	-2	2,941	-0.07%
2020/05/25	0	0.00	7	27.72	27.70	-7	2,892	-0.24%
2020/05/22	0	0.00	10	27.45	27.40	-10	2,924	-0.34%
2020/05/19	0	0.00	2	27.88	27.70	-2	2,894	-0.07%
2020/05/18	0	0.00	1	27.50	27.55	-1	2,857	-0.03%
2020/05/15	2	27.25	2	27.65	27.55	0	2,868	0.00%
2020/05/13	1	27.10	0	0.00	27.50	1	2,818	0.04%
2020/05/12	4	27.60	1	27.40	27.65	3	2,768	0.11%
2020/05/11	2	27.00	15	27.03	27.20	-13	2,698	-0.48%
2020/05/08	0	0.00	1	26.00	26.00	-1	2,614	-0.04%
2020/05/05	0	0.00	5	25.30	25.35	-5	2,800	-0.18%
2020/04/30	0	0.00	5	25.30	25.30	-5	2,910	-0.17%
2020/04/29	2	24.95	0	0.00	25.00	2	2,926	0.07%
2020/04/20	10	24.40	0	0.00	24.50	10	3,495	0.29%
2020/04/17	0	0.00	6	24.75	24.40	-6	3,533	-0.17%
2020/04/16	0	0.00	40	24.20	24.30	-40	3,575	-1.12%
2020/04/15	1	24.15	0	0.00	24.40	1	3,667	0.03%
2020/04/13	5	23.55	0	0.00	23.55	5	3,712	0.13%
2020/04/01	0	0.00	0.5	22.15	22.20	-0.5	4,029	-0.01%
2020/03/19	0	0.00	2	21.60	19.70	-2	3,930	-0.05%
2020/03/16	0	22.10	0	0.00	22.20	0	3,825	0.00%
2020/03/13	45	21.77	0	0.00	22.35	45	3,768	1.19%
2020/03/06	0	0.00	1	26.10	26.05	-1	3,436	-0.03%
2020/02/26	10	26.60	0	0.00	26.55	10	3,373	0.30%
2020/02/21	1	27.25	0	0.00	27.30	1	3,226	0.03%
2020/02/20	1	27.50	5	27.67	27.75	-4	3,208	-0.12%
2020/02/19	5	27.13	81	27.24	27.50	-76	3,185	-2.39%
2020/02/18	0	0.00	5	27.40	27.40	-5	3,155	-0.16%
2020/02/14	0	0.00	4.4	27.39	27.45	-4.4	3,146	-0.14%
2020/02/11	14	28.09	5	28.18	28.05	9	2,997	0.30%
2020/02/10	5	27.90	0	0.00	28.20	5	2,951	0.17%
2020/02/06	0	0.00	3	28.45	28.70	-3	2,842	-0.11%
2020/02/05	0	0.00	1	28.10	27.80	-1	2,690	-0.04%
2020/02/04	0	0.00	1	27.80	27.60	-1	2,610	-0.04%
2020/01/31	1	27.00	0	0.00	27.05	1	2,446	0.04%
2020/01/20	5	27.70	0	0.00	27.75	5	2,227	0.22%
2020/01/17	3	27.73	10	27.20	27.15	-7	2,170	-0.32%
2020/01/16	5	26.15	10	26.40	27.85	-5	2,020	-0.25%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	0	0.00	1	26.35	26.05	-1	1,750	-0.06%
2020/01/13	10	25.90	0	0.00	25.95	10	1,732	0.58%
2020/01/10	5	26.25	7	26.27	26.00	-2	1,698	-0.12%
2020/01/09	12	26.32	9	26.12	26.45	3	1,620	0.19%
2020/01/08	2	25.15	447	25.11	25.15	-445	1,500	-29.66%	大賣/鉅額交易
2020/01/07	0	0.00	90	25.25	25.45	-90	1,445	-6.23%
2020/01/06	0	0.00	1	25.30	25.20	-1	1,388	-0.07%
2020/01/03	2	25.25	16	25.51	25.60	-14	1,351	-1.04%
2020/01/02	8	25.06	24	25.16	25.55	-16	1,251	-1.28%
2019/12/31	22	24.12	5	24.30	24.30	17	1,110	1.53%
2019/12/26	0	0.00	1	22.70	22.75	-1	891	-0.11%
2019/12/24	0	0.00	2	22.55	22.45	-2	856	-0.23%
2019/12/23	0	0.00	2	21.90	22.20	-2	832	-0.24%
2019/12/20	0	0.00	3	21.98	21.85	-3	805	-0.37%
2019/12/18	0.1	21.90	0	0.00	22.00	0.1	784	0.01%
2019/12/12	0	0.00	2	21.35	21.55	-2	697	-0.29%
2019/12/11	0	0.00	10	21.40	21.30	-10	675	-1.48%
2019/12/09	0	0.00	3	21.30	21.30	-3	678	-0.44%
2019/11/29	20	21.75	0	21.55	21.70	20	628	3.18%
2019/11/27	2	21.40	0	0.00	21.70	2	589	0.34%
2019/11/26	0	0.00	6.4	21.37	21.40	-6.4	576	-1.11%
2019/11/19	0	0.00	5	21.40	21.40	-5	640	-0.78%
2019/11/14	5	21.25	0	0.00	21.35	5	623	0.80%
2019/11/13	35	20.85	20	20.80	20.85	15	568	2.64%
2019/10/04	1	20.15	0	0.00	20.20	1	580	0.17%
2019/09/27	2	20.20	0	0.00	20.20	2	591	0.34%
2019/09/17	0	0.00	10	20.30	20.25	-10	667	-1.50%
2019/09/12	0	0.00	20	20.30	20.30	-20	677	-2.95%
2019/09/10	0	0.00	10	20.45	20.40	-10	679	-1.47%
2019/09/09	0	0.00	10	20.50	20.50	-10	679	-1.47%
2019/09/06	0	0.00	10	20.40	20.45	-10	679	-1.47%
2019/09/05	0	0.00	0.4	20.25	20.30	-0.4	680	-0.06%
2019/08/28	4	20.00	0	0.00	20.05	4	692	0.58%
2019/08/19	23	21.00	0	0.00	21.00	23	699	3.29%
2019/08/16	160	20.93	0	0.00	21.00	160	711	22.47%	大買/鉅額交易
2019/07/19	20	21.05	0	0.00	21.10	20	914	2.19%
2019/07/02	50	21.25	0	0.00	21.20	50	950	5.26%
2019/07/01	229	21.27	0	0.00	21.20	229	955	23.98%	大買/鉅額交易
2019/06/28	2	21.25	0	0.00	21.20	2	937	0.21%
2019/06/27	86	21.26	0	0.00	21.35	86	932	9.23%
2019/06/25	20	21.35	0	0.00	21.35	20	923	2.17%
2019/06/11	0	0.00	3	21.15	20.95	-3	892	-0.34%
2019/05/29	0	0.00	1	20.80	20.80	-1	857	-0.12%
2019/05/23	2	20.70	0	0.00	20.65	2	799	0.25%
2019/05/15	0	0.00	1	21.20	21.00	-1	703	-0.14%
2019/05/14	3	21.00	3	21.00	21.20	0	687	0.00%
2019/05/13	4	21.45	3	21.25	21.25	1	668	0.15%
2019/05/10	2	21.25	4	21.13	21.25	-2	631	-0.32%
2019/05/09	4	21.10	0	0.00	21.15	4	611	0.65%
2019/04/29	0	0.00	1.6	20.73	20.70	-1.6	516	-0.31%
2019/04/24	1	20.90	1	21.00	21.00	0	497	0.00%
2019/04/23	1	20.80	0	0.00	20.70	1	481	0.21%
2019/04/03	1	20.65	0	0.00	20.65	1	394	0.25%
2019/04/02	3	20.55	3	20.65	20.65	0	405	0.00%
2019/04/01	2	20.55	2	20.65	20.65	0	406	0.00%
2019/02/27	1	20.50	0	0.00	20.55	1	422	0.24%
2019/02/18	0	0.00	2	20.30	20.25	-2	398	-0.50%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/15	1	19.60	0	0.00	19.60	1	514	0.19%
2018/12/25	1	19.15	0	0.00	19.05	1	892	0.11%
2018/12/10	0	0.00	2	19.95	19.95	-2	937	-0.21%
2018/11/20	0	0.00	1	20.60	20.55	-1	1,041	-0.10%
2018/11/14	1	20.40	0	0.00	20.40	1	1,049	0.10%
2018/10/22	1	20.80	0	0.00	20.65	1	1,056	0.09%
2018/10/17	0	0.00	1	20.80	20.55	-1	1,053	-0.09%
2018/10/15	5	20.90	5	20.70	20.70	0	1,073	0.00%
2018/10/12	1	20.40	1	20.85	20.90	0	1,065	0.00%
2018/10/09	0	0.00	4	20.85	20.85	-4	1,090	-0.37%
2018/10/08	1	21.30	0	0.00	21.20	1	1,085	0.09%
2018/10/05	1	21.50	0	0.00	21.10	1	1,073	0.09%
2018/10/04	0	0.00	3	21.55	21.65	-3	1,037	-0.29%
2018/09/25	2	20.85	0	0.00	20.85	2	1,066	0.19%
2018/08/30	0	0.00	3	20.55	20.45	-3	1,183	-0.25%
2018/08/29	6	20.53	3	20.80	20.60	3	1,200	0.25%
2018/08/28	0	0.00	11	21.46	21.40	-11	1,159	-0.95%
2018/08/23	0	0.00	3	21.35	21.30	-3	1,118	-0.27%
2018/08/21	0	0.00	3	21.15	21.10	-3	1,122	-0.27%
2018/08/17	3	21.00	3	21.15	21.00	0	1,190	0.00%
2018/08/13	7	20.80	4	20.80	20.85	3	1,204	0.25%
2018/08/10	3	21.40	0	0.00	21.30	3	1,191	0.25%
2018/08/08	0	0.00	1	21.75	21.75	-1	1,194	-0.08%
2018/07/25	0	0.00	2	21.75	21.70	-2	1,311	-0.15%
2018/07/24	3	21.77	1	21.75	21.60	2	1,317	0.15%
2018/07/23	0	0.00	1	21.65	21.70	-1	1,310	-0.08%
2018/07/20	0	0.00	2	21.55	21.55	-2	1,309	-0.15%
2018/07/18	0	0.00	1	21.70	21.35	-1	1,331	-0.08%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/09	0	0.00	1	21.00	20.75	-1	1,420	-0.07%
2018/07/04	2	20.50	0	0.00	20.55	2	1,634	0.12%
2018/06/26	2	20.50	2	20.65	20.65	0	2,626	0.00%
2018/06/14	0	0.00	1	21.70	21.20	-1	2,592	-0.04%
2018/06/08	3	21.10	3	21.00	20.95	0	2,489	0.00%
2018/06/06	0.1	20.95	0	0.00	20.95	0.1	2,495	0.00%
2018/06/05	0	0.00	5	21.15	21.00	-5	2,482	-0.20%
2018/05/25	1	21.15	0	0.00	21.05	1	2,449	0.04%
2018/05/24	1	20.95	0	0.00	21.00	1	2,400	0.04%
2018/05/17	1	21.15	0	20.95	20.95	1	2,415	0.04%
2018/05/15	0	0.00	1	21.45	21.50	-1	2,416	-0.04%
2018/05/11	1	21.20	0	0.00	21.20	1	2,409	0.04%
2018/05/08	1	20.80	0	0.00	20.95	1	2,394	0.04%
2018/04/30	0	0.00	5	21.55	21.45	-5	2,411	-0.21%
2018/04/24	1	21.65	0	0.00	21.65	1	2,429	0.04%
2018/04/23	2	22.10	0	0.00	22.25	2	2,459	0.08%
2018/04/20	2	22.25	4	22.75	22.40	-2	2,436	-0.08%
2018/04/18	0	22.20	0	0.00	22.20	0	2,349	0.00%
2018/04/17	0	21.95	0	0.00	21.85	0	2,361	0.00%
2018/04/13	3	22.22	0	0.00	22.40	3	2,328	0.13%
2018/04/12	45	22.85	44	23.30	22.85	1	2,309	0.04%
2018/04/11	2	22.75	0	0.00	23.30	2	2,292	0.09%
2018/04/10	1	22.80	1.8	23.23	22.80	-0.8	2,251	-0.03%
2018/04/09	13	24.07	17	23.95	24.40	-4	2,110	-0.19%
2018/04/03	0	0.00	2	22.65	22.70	-2	1,772	-0.11%
2018/04/02	0	0.00	1	22.25	21.90	-1	1,670	-0.06%
2018/03/31	1	22.00	0	0.00	22.00	1	1,676	0.06%
2018/03/30	17	22.74	16	22.46	22.00	1	1,650	0.06%
2018/03/29	4	21.33	10	21.50	21.60	-6	1,451	-0.41%
2018/03/27	0	0.00	1	20.70	20.65	-1	1,464	-0.07%
2018/03/23	1	20.15	0	0.00	20.25	1	1,804	0.06%
2018/03/21	2	20.65	0	0.00	20.45	2	1,892	0.11%
2018/03/19	2	21.00	5	21.01	20.95	-3	1,919	-0.16%
2018/03/13	2	20.50	2	20.65	20.45	0	2,030	0.00%
2018/03/12	0	0.00	2	20.25	20.30	-2	2,028	-0.10%
2018/03/05	2	20.05	0	0.00	20.00	2	2,280	0.09%
2018/02/23	0	0.00	2	20.35	20.45	-2	2,817	-0.07%
2018/02/21	3	20.08	0	0.00	20.00	3	2,856	0.11%
2018/02/12	0	0.00	2	19.90	19.95	-2	2,850	-0.07%
2018/02/08	2	20.15	0	0.00	20.05	2	2,834	0.07%
2018/02/07	2.2	20.05	6	20.23	20.05	-3.8	2,834	-0.13%
2018/02/06	0	0.00	10	20.00	19.80	-10	2,837	-0.35%
2018/02/02	1	21.05	3	21.00	21.10	-2	2,820	-0.07%
2018/01/31	1	21.05	0	0.00	21.10	1	2,960	0.03%
2018/01/30	1	21.30	0	0.00	21.10	1	2,999	0.03%
2018/01/24	3	21.67	1	21.70	21.65	2	2,999	0.07%
2018/01/18	3	22.15	5	22.15	22.10	-2	3,056	-0.07%
2018/01/17	2	22.40	4	22.36	22.40	-2	3,080	-0.06%
2018/01/12	1	21.85	0	0.00	21.95	1	3,197	0.03%
2018/01/11	1	21.60	1	21.65	21.75	0	3,218	0.00%