中興電 (1513)-凱基-新店券商分點個股進出

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
179.5
漲跌
▼4.5
漲幅
-2.45%
成交量
13,532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－凱基-新店券商分點個股進出

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-新店券商分點個股進出
凱基-新店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
2024/05/09	0	0.00	2	180.25	179.50	-2	52,796	0.00%
2024/05/08	15.4	184.43	4	183.25	184.00	11.4	52,697	0.02%
2024/05/07	1.1	179.43	3	178.17	180.00	-2	52,419	0.00%
2024/05/06	1.1	177.00	1	179.00	177.50	0.1	52,282	0.00%
2024/05/03	2	178.50	11	177.00	178.50	-9	52,072	-0.02%
2024/05/02	3.1	183.50	2	182.75	181.50	1.1	51,753	0.00%
2024/04/30	6.1	181.39	5.1	182.69	184.00	1	51,643	0.00%
2024/04/29	2	186.50	2	185.50	186.00	0	51,533	0.00%
2024/04/26	9	192.78	7.2	190.46	188.50	1.8	51,334	0.00%
2024/04/25	17	193.00	14	190.93	191.00	3	51,103	0.01%
2024/04/24	36.1	192.16	40	192.01	194.50	-3.9	50,876	-0.01%
2024/04/23	54	187.56	54	188.10	188.50	0	50,409	0.00%
2024/04/22	28	197.09	30	187.85	185.00	-2	49,867	0.00%
2024/04/19	45	200.60	68	199.47	197.50	-23	49,722	-0.05%
2024/04/18	68.1	208.83	49	207.01	203.50	19.1	48,651	0.04%
2024/04/17	43	203.43	24	205.71	209.50	19	47,241	0.04%
2024/04/16	32.2	192.34	34.1	195.27	190.50	-1.9	46,063	0.00%
2024/04/15	56.4	209.46	36	199.51	203.00	20.4	45,031	0.05%
2024/04/12	64.3	200.65	62	204.28	212.00	2.3	43,106	0.01%
2024/04/11	24	192.46	36	191.43	193.00	-12	41,192	-0.03%
2024/04/10	25.1	183.04	17	183.91	183.00	8.1	39,715	0.02%
2024/04/09	26	184.48	32.1	186.26	185.00	-6.1	38,905	-0.02%
2024/04/08	2	181.00	6	181.17	182.00	-4	37,888	-0.01%
2024/04/02	20	180.00	24.2	178.56	178.50	-4.2	37,896	-0.01%
2024/04/01	16	180.66	7	178.57	177.50	9	37,647	0.02%
2024/03/29	12	178.13	11	178.14	179.50	1	37,363	0.00%
2024/03/28	15	178.97	15	179.43	177.00	0	37,041	0.00%
2024/03/27	13	182.81	11	182.77	176.00	2	36,624	0.01%
2024/03/26	41	191.62	41	194.28	187.00	0	35,782	0.00%
2024/03/25	23	186.33	22	182.45	185.00	1	34,312	0.00%
2024/03/22	11	183.36	18	183.25	177.50	-7	33,672	-0.02%
2024/03/21	9	183.22	25	183.84	181.50	-16	33,132	-0.05%
2024/03/20	8	178.00	13	177.31	177.00	-5	32,525	-0.02%
2024/03/19	23	182.35	25	182.54	180.00	-2	32,176	-0.01%
2024/03/18	31	178.69	47	176.86	178.50	-16	31,332	-0.05%
2024/03/15	38	169.63	23	170.83	169.50	15	30,161	0.05%
2024/03/14	25	169.00	23	173.85	173.00	2	29,428	0.01%
2024/03/13	73	177.02	30.5	175.83	173.50	42.5	28,573	0.15%
2024/03/12	8	171.88	33	173.61	170.00	-25	27,673	-0.09%
2024/03/11	5.3	163.66	2	163.75	164.50	3.3	27,174	0.01%
2024/03/08	34	164.25	31	160.90	161.50	3	27,954	0.01%
2024/03/07	4	171.11	4	170.38	171.00	0	27,655	0.00%
2024/03/06	7.2	173.21	5	171.00	174.00	2.2	27,315	0.01%
2024/03/05	12	171.71	12	172.13	169.00	0	26,916	0.00%
2024/03/04	26	165.65	27	167.52	167.00	-1	26,085	0.00%
2024/03/01	19	174.45	33	170.00	171.00	-14	25,637	-0.05%
2024/02/29	34	167.29	44	167.24	171.00	-10	25,071	-0.04%
2024/02/27	65	156.94	5	157.20	155.50	60	24,554	0.24%
2024/02/26	39	153.88	76	153.89	153.00	-37	23,116	-0.16%
2024/02/23	21.1	140.94	24	141.88	143.00	-2.9	21,278	-0.01%
2024/02/22	12	132.29	17	133.50	133.50	-5	20,025	-0.02%
2024/02/21	6	132.75	8	131.94	132.50	-2	19,435	-0.01%
2024/02/20	8	128.56	1	125.50	128.00	7	18,717	0.04%
2024/02/19	8	133.50	7.5	132.77	129.50	0.5	18,222	0.00%
2024/02/16	2	125.75	12	128.33	129.00	-10	17,327	-0.06%
2024/02/15	1	120.50	1	120.00	120.50	0	16,675	0.00%
2024/02/05	3.5	123.14	0	0.00	122.50	3.5	16,458	0.02%
2024/02/02	8	126.88	13	127.27	124.50	-5	16,382	-0.03%
2024/02/01	3	122.83	6	123.08	126.00	-3	15,842	-0.02%
2024/01/31	1	118.00	0	0.00	119.50	1	15,471	0.01%
2024/01/30	1	119.50	1	119.50	118.50	0	15,427	0.00%
2024/01/29	1	120.00	1	120.00	120.50	0	15,401	0.00%
2024/01/25	2	118.25	0	0.00	118.00	2	15,376	0.01%
2024/01/23	1	121.00	3	120.17	120.50	-2	15,353	-0.01%
2024/01/22	1	118.00	1	117.50	118.50	0	15,229	0.00%
2024/01/19	4	115.63	0	0.00	115.50	4	15,158	0.03%
2024/01/18	2	115.25	4	115.63	115.50	-2	15,123	-0.01%
2024/01/17	3	115.33	0	0.00	115.00	3	15,100	0.02%
2024/01/16	1	119.00	1	119.00	118.50	0	15,014	0.00%
2024/01/15	2	122.00	2	124.00	121.50	0	14,985	0.00%
2024/01/11	0	0.00	1	119.00	119.00	-1	14,280	-0.01%
2024/01/09	0.1	119.50	0	0.00	120.00	0.1	14,231	0.00%
2024/01/08	1	118.50	0	0.00	118.00	1	14,041	0.01%
2024/01/05	0	119.50	0	0.00	119.50	0	13,983	0.00%
2024/01/04	2	119.25	1	118.00	118.50	1	13,953	0.01%
2024/01/03	1	119.50	1	119.50	120.00	0	13,844	0.00%
2024/01/02	1	119.00	2	118.50	119.00	-1	13,740	-0.01%
2023/12/29	3.1	115.71	0	0.00	116.50	3.1	13,628	0.02%
2023/12/28	5	121.10	4	121.00	119.00	1	13,402	0.01%
2023/12/26	5	116.30	2	116.50	116.50	3	13,137	0.02%
2023/12/21	2	115.25	0	0.00	115.00	2	13,158	0.02%
2023/12/20	0	0.00	1	117.00	117.50	-1	13,256	-0.01%
2023/12/19	11.2	117.66	2	117.50	117.00	9.2	13,432	0.07%
2023/12/18	0.2	121.00	0	0.00	120.50	0.2	13,267	0.00%
2023/12/15	4.1	122.87	3.3	123.65	122.00	0.8	13,270	0.01%
2023/12/14	1.5	125.00	0	0.00	125.00	1.5	12,954	0.01%
2023/12/13	1	124.50	0	0.00	124.50	1	12,770	0.01%
2023/12/12	10	125.50	1	125.50	125.00	9	12,593	0.07%
2023/12/11	11	125.50	2	125.25	126.00	9	12,486	0.07%
2023/12/08	11	128.27	14	126.71	126.00	-3	12,323	-0.02%
2023/12/07	5.1	129.58	12	130.04	126.50	-6.9	12,095	-0.06%
2023/12/06	7	127.00	3	127.00	126.50	4	11,279	0.04%
2023/12/05	15	128.23	23	129.30	129.50	-8	10,637	-0.08%
2023/12/04	3	125.00	6	125.17	126.50	-3	9,665	-0.03%
2023/12/01	2	122.25	3	122.00	120.50	-1	9,186	-0.01%
2023/11/30	2	122.50	4	122.38	121.50	-2	8,955	-0.02%
2023/11/29	7	121.29	16	121.13	121.00	-9	8,700	-0.10%
2023/11/28	8	123.56	22	122.84	124.00	-14	8,670	-0.16%
2023/11/27	14	120.68	9	121.28	119.00	5	8,074	0.06%
2023/11/24	26	114.08	33	113.83	117.00	-7	7,031	-0.10%
2023/11/22	2	102.50	2	102.50	102.50	0	6,087	0.00%
2023/11/21	2	102.50	2	102.50	102.50	0	6,262	0.00%
2023/11/15	0	0.00	2	103.50	103.50	-2	7,245	-0.03%
2023/11/14	1	101.00	1	101.50	102.00	0	7,559	0.00%
2023/11/13	0.1	102.00	0	0.00	101.00	0.1	7,712	0.00%
2023/11/10	12	102.02	5	101.80	102.50	7	7,809	0.09%
2023/11/09	2	100.00	1	99.50	99.30	1	7,914	0.01%
2023/11/07	0	0.00	3	101.67	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	27	101.48	100.50	-27	8,595	-0.31%
2023/11/03	0	0.00	1	98.10	98.30	-1	8,862	-0.01%
2023/10/31	2	96.60	0	0.00	93.20	2	9,418	0.02%
2023/10/30	0	0.00	1	98.20	97.60	-1	9,597	-0.01%
2023/10/27	1	99.60	0	0.00	99.10	1	10,035	0.01%
2023/10/25	10	101.50	0	0.00	102.00	10	10,942	0.09%
2023/10/23	0	0.00	4	98.80	99.90	-4	11,515	-0.03%
2023/10/20	2	94.95	9	95.77	96.20	-7	12,125	-0.06%
2023/10/19	10	98.40	0	0.00	98.10	10	12,985	0.08%
2023/10/18	2	99.50	0	0.00	99.00	2	15,240	0.01%
2023/10/17	2	100.25	0	0.00	100.00	2	15,255	0.01%
2023/10/16	0	0.00	1	102.00	102.50	-1	15,299	-0.01%
2023/10/11	2	105.00	0	0.00	105.00	2	17,571	0.01%
2023/10/06	2	107.00	0	0.00	106.50	2	17,839	0.01%
2023/10/05	1	108.00	3	107.00	108.00	-2	18,353	-0.01%
2023/10/03	1.1	108.86	1	109.50	107.50	0.1	18,637	0.00%
2023/10/02	1	108.50	1	108.00	109.00	0	18,658	0.00%
2023/09/27	1	107.00	1	107.00	106.00	0	18,958	0.00%
2023/09/26	1.1	105.14	1	107.00	106.50	0.1	19,279	0.00%
2023/09/25	2	106.25	2	106.00	106.50	0	19,535	0.00%
2023/09/22	1	101.50	3	102.67	102.00	-2	19,807	-0.01%
2023/09/21	2.3	98.94	0	0.00	98.70	2.3	19,786	0.01%
2023/09/20	2	99.85	4	100.10	100.50	-2	20,212	-0.01%
2023/09/18	1	102.00	0	0.00	101.50	1	21,570	0.00%
2023/09/14	0	0.00	3	103.83	104.00	-3	22,855	-0.01%
2023/09/11	7	104.36	2	105.50	103.50	5	25,422	0.02%
2023/09/08	2	107.25	1	107.00	107.00	1	25,417	0.00%
2023/09/07	4	109.13	0	0.00	108.50	4	25,460	0.02%
2023/09/05	5	110.50	3.4	110.56	110.50	1.6	25,749	0.01%
2023/09/04	2	110.50	0	0.00	110.50	2	26,296	0.01%
2023/09/01	2	111.50	0	0.00	111.50	2	26,383	0.01%
2023/08/31	0	0.00	1	113.50	113.50	-1	26,307	0.00%
2023/08/30	0	0.00	1	114.00	112.50	-1	26,707	0.00%
2023/08/29	0	0.00	1	112.50	113.50	-1	27,595	0.00%
2023/08/28	2	113.75	5	111.70	112.00	-3	27,759	-0.01%
2023/08/25	2	114.75	2	115.50	113.50	0	28,023	0.00%
2023/08/24	5	115.60	4	114.88	115.00	1	28,049	0.00%
2023/08/22	6	110.58	1	111.50	110.00	5	28,028	0.02%
2023/08/21	2	114.75	4.1	114.14	113.50	-2.1	28,267	-0.01%
2023/08/18	5.3	113.06	5	114.20	113.00	0.3	28,524	0.00%
2023/08/17	1	110.50	2	109.50	110.00	-1	29,040	0.00%
2023/08/16	1	108.50	5	109.60	110.50	-4	30,136	-0.01%
2023/08/15	2	112.50	6	111.75	111.50	-4	30,547	-0.01%
2023/08/14	4.1	109.98	7	108.29	108.50	-2.9	30,904	-0.01%
2023/08/11	2	115.25	3	115.67	114.50	-1	30,741	0.00%
2023/08/10	7	114.65	7	114.79	114.00	0	30,744	0.00%
2023/08/09	2	117.25	5	116.90	116.00	-3	30,557	-0.01%
2023/08/08	0	0.00	3	115.00	115.00	-3	30,456	-0.01%
2023/08/07	4	115.38	5.2	115.52	116.50	-1.2	30,508	0.00%
2023/08/04	5	115.50	15	115.50	116.00	-10	30,557	-0.03%
2023/08/02	3.4	112.29	1	115.50	110.50	2.4	30,912	0.01%
2023/08/01	8	114.38	7.1	114.57	114.00	0.9	31,242	0.00%
2023/07/31	11.1	118.39	14	116.64	117.00	-2.9	31,031	-0.01%
2023/07/28	2	112.50	4	111.00	112.50	-2	30,730	-0.01%
2023/07/27	27.1	110.52	1	110.50	110.50	26.1	30,849	0.08%
2023/07/26	6	108.92	0.1	109.50	108.00	5.9	31,164	0.02%
2023/07/25	11.3	110.22	10	110.90	111.50	1.3	30,943	0.00%
2023/07/24	14	107.50	9	108.33	106.00	5	30,413	0.02%
2023/07/21	30.4	111.48	22	110.73	112.50	8.4	29,560	0.03%
2023/07/20	1	110.50	3.1	110.50	110.50	-2.1	27,579	-0.01%
2023/07/19	5.1	122.50	3	122.50	122.50	2.1	27,680	0.01%
2023/07/18	11	138.59	4	138.50	136.00	7	27,923	0.03%
2023/07/17	21	142.71	9	142.39	141.00	12	27,568	0.04%
2023/07/14	3	137.50	12	137.42	137.50	-9	26,769	-0.03%
2023/07/13	1	134.03	2.1	133.83	134.00	-1.1	26,358	0.00%
2023/07/12	15	135.13	27.1	135.39	135.00	-12.1	26,624	-0.05%
2023/07/11	14	133.71	4.2	132.55	132.50	9.9	26,629	0.04%
2023/07/10	2	132.50	0	0.00	131.50	2	27,644	0.01%
2023/07/07	3.1	129.68	2	129.00	129.50	1.1	29,020	0.00%
2023/07/06	1	130.50	0	0.00	131.00	1	30,136	0.00%
2023/07/05	7.1	131.50	2	130.50	130.50	5.1	30,694	0.02%
2023/07/04	9	135.56	4.1	137.52	134.50	5	30,911	0.02%
2023/07/03	4	137.50	15.1	137.74	138.00	-11.1	30,585	-0.04%
2023/06/30	4.1	135.26	11.1	134.19	137.00	-7.1	30,420	-0.02%
2023/06/29	3	131.00	6	131.33	132.00	-3	30,058	-0.01%
2023/06/28	11.2	130.18	2	128.50	129.00	9.2	29,950	0.03%
2023/06/27	34	135.60	17	135.65	132.00	17	29,588	0.06%
2023/06/26	3	133.17	9	133.78	133.50	-6	28,728	-0.02%
2023/06/21	19	131.50	13	131.81	132.50	6	28,415	0.02%
2023/06/20	20	133.23	27.4	132.67	132.00	-7.4	28,198	-0.03%
2023/06/19	13.1	130.94	15.3	130.37	128.50	-2.2	27,496	-0.01%
2023/06/16	9	121.61	17	123.15	128.00	-8	26,242	-0.03%
2023/06/15	10	115.60	9	115.78	116.50	1	25,876	0.00%
2023/06/14	2	112.50	1	112.00	112.50	1	25,834	0.00%
2023/06/13	0	0.00	2	112.75	113.00	-2	26,087	-0.01%
2023/06/12	4	111.88	1.1	112.00	112.00	3	26,193	0.01%
2023/06/09	4	114.88	4	115.00	114.50	0	26,243	0.00%
2023/06/08	13	117.31	20	117.85	115.50	-7	26,403	-0.03%
2023/06/07	10	113.50	2	114.75	115.50	8	26,307	0.03%
2023/06/06	8	113.94	0	0.00	113.50	8	26,795	0.03%
2023/06/05	20	116.98	9	117.17	115.00	11	27,143	0.04%
2023/06/02	12	118.92	12	118.33	117.00	0	27,268	0.00%
2023/06/01	3	113.83	2	115.50	113.50	1	26,580	0.00%
2023/05/31	3	114.50	4	114.88	114.50	-1	26,685	0.00%
2023/05/30	6	112.58	2.3	112.22	112.00	3.7	26,711	0.01%
2023/05/29	3	114.50	11	114.55	113.50	-8	26,795	-0.03%
2023/05/26	4	111.63	7	112.57	112.00	-3	26,934	-0.01%
2023/05/25	14	114.43	10	114.90	112.50	4	27,119	0.01%
2023/05/24	23.1	111.89	14.1	112.50	112.50	9.1	27,238	0.03%
2023/05/23	37.1	115.04	27	114.56	114.00	10.1	27,844	0.04%
2023/05/22	6	115.92	14	116.18	117.00	-8	27,613	-0.03%
2023/05/19	16	109.53	12	109.88	109.00	4	27,075	0.01%
2023/05/18	56.1	108.53	36.1	108.33	108.00	20	27,176	0.07%
2023/05/17	6	105.42	3	107.00	105.00	3	28,152	0.01%
2023/05/16	0	0.00	17.1	105.38	105.00	-17.1	28,366	-0.06%
2023/05/15	17	105.35	4	105.25	104.50	13	28,463	0.05%
2023/05/12	33.1	101.55	6	102.92	104.50	27.1	28,779	0.09%
2023/05/11	33.1	101.55	6	102.92	101.00	27.1	29,244	0.09%
2023/05/10	2	105.75	2.3	104.33	106.00	-0.3	29,307	0.00%
2023/05/09	34.2	106.19	11	105.18	103.50	23.2	29,207	0.08%
2023/05/08	12	111.04	40	110.95	110.50	-28	28,694	-0.10%
2023/05/05	17	106.65	2	107.75	108.00	15	28,409	0.05%
2023/05/04	3	107.50	33	108.67	109.50	-30	28,632	-0.10%
2023/05/03	34	106.35	8.1	106.83	105.50	25.9	28,745	0.09%
2023/05/02	12.1	107.21	21	103.95	108.00	-8.9	29,213	-0.03%
2023/04/28	8	101.13	5	103.50	101.50	3	29,050	0.01%
2023/04/27	2	99.70	2	101.50	101.00	0	29,303	0.00%
2023/04/26	2	102.50	2	102.50	103.00	0	29,210	0.00%
2023/04/25	5.1	102.48	2	102.00	102.50	3.1	29,185	0.01%
2023/04/24	4	105.25	2	105.50	105.00	2	29,020	0.01%
2023/04/21	5	103.30	0.1	103.50	102.50	4.9	29,141	0.02%
2023/04/20	5.1	106.81	1.3	106.94	105.50	3.8	29,050	0.01%
2023/04/19	5.4	107.03	3	109.00	108.00	2.4	29,152	0.01%
2023/04/18	8	108.81	3	109.17	109.00	5	29,337	0.02%
2023/04/17	21.2	108.93	14	110.00	109.00	7.2	29,711	0.02%
2023/04/14	12.1	105.59	10	107.30	105.50	2.1	30,650	0.01%
2023/04/13	16.1	109.32	8	109.81	108.00	8.1	31,030	0.03%
2023/04/12	26.2	113.30	39.1	113.47	115.00	-12.9	29,982	-0.04%
2023/04/11	16	108.16	47.2	105.88	108.00	-31.2	28,569	-0.11%
2023/04/10	3.4	100.24	54.1	99.52	101.50	-50.7	27,451	-0.18%
2023/04/07	4	97.45	16	97.34	96.80	-12	27,042	-0.04%
2023/04/06	1	96.30	18	95.51	95.70	-17	26,696	-0.06%
2023/03/31	3.1	94.79	10	94.49	94.60	-6.9	26,774	-0.03%
2023/03/30	2	95.45	0	0.00	96.00	2	26,767	0.01%
2023/03/29	1	94.80	1	95.80	94.70	0	26,888	0.00%
2023/03/28	2.1	94.80	0	0.00	94.80	2.1	27,207	0.01%
2023/03/27	3.3	94.79	1	94.40	94.50	2.3	27,414	0.01%
2023/03/24	5	96.04	1	96.10	95.90	4	27,702	0.01%
2023/03/23	2.2	96.51	3	96.07	95.90	-0.9	28,349	0.00%
2023/03/22	32	98.20	10	100.04	97.00	22	28,665	0.08%
2023/03/21	15	99.80	20	99.37	98.50	-5	28,670	-0.02%
2023/03/20	5	98.12	7	98.44	98.80	-2	28,472	-0.01%
2023/03/17	3	94.67	0	0.00	94.90	3	28,219	0.01%
2023/03/16	2.1	93.40	10	92.51	93.20	-7.9	28,177	-0.03%
2023/03/15	5.5	95.76	8	95.84	95.00	-2.5	28,284	-0.01%
2023/03/14	3	95.77	24	95.18	94.70	-21	29,368	-0.07%
2023/03/13	6	95.05	3	96.10	95.50	3	29,706	0.01%
2023/03/10	21.1	97.60	9	98.18	96.90	12.1	30,663	0.04%
2023/03/09	38	99.99	22	99.17	100.50	16	30,515	0.05%
2023/03/08	36	100.29	47	100.70	100.50	-11	30,102	-0.04%
2023/03/07	33	99.09	28	98.67	98.50	5	29,772	0.02%
2023/03/06	3.2	96.30	11	96.66	97.00	-7.9	29,510	-0.03%
2023/03/03	11	95.85	12	95.84	94.60	-1	29,941	0.00%
2023/03/02	14	96.52	8	97.26	96.10	6	29,813	0.02%
2023/03/01	0	0.00	1	96.50	96.50	-1	29,532	0.00%
2023/02/24	17	95.30	18	96.40	94.90	-1	29,498	0.00%
2023/02/23	29	96.57	18	96.26	95.70	11	29,418	0.04%
2023/02/22	11	95.12	8	94.84	94.20	3	29,235	0.01%
2023/02/21	43	94.84	32	95.75	96.40	11	29,050	0.04%
2023/02/20	35	92.19	41	90.73	92.10	-6	28,150	-0.02%
2023/02/17	38	90.17	32	89.63	90.70	6	27,666	0.02%
2023/02/16	29	87.89	20	87.70	87.80	9	27,018	0.03%
2023/02/15	20	87.80	17	88.96	86.50	3	26,505	0.01%
2023/02/14	0	0.00	4	83.88	84.10	-4	25,066	-0.02%
2023/02/13	17	81.88	16	82.99	83.00	1	24,737	0.00%
2023/02/10	6	82.65	6	82.95	81.90	0	24,572	0.00%
2023/02/09	16	82.39	15	82.27	82.00	1	24,140	0.00%
2023/02/08	15	79.69	2	80.40	79.20	13	23,532	0.06%
2023/02/07	0	79.20	2	79.10	79.20	-2	23,300	-0.01%
2023/02/03	5	78.38	2	78.30	78.10	3	23,280	0.01%
2023/02/02	98	79.86	112	80.46	79.80	-14	23,012	-0.06%	大賣/
2023/02/01	18	81.03	14	80.74	80.20	4	22,598	0.02%
2023/01/31	25	78.98	18	80.12	81.00	7	22,175	0.03%
2023/01/30	22	74.23	22	74.95	75.50	0	21,424	0.00%
2023/01/17	7	73.26	10	73.26	73.10	-3	21,062	-0.01%
2023/01/16	3	71.20	6	70.60	71.60	-3	20,731	-0.01%
2023/01/13	5	71.14	3	70.73	70.60	2	20,671	0.01%
2023/01/12	3	71.87	3	71.20	71.20	0	20,626	0.00%
2023/01/11	1	73.10	1	72.00	72.00	0	20,520	0.00%
2023/01/10	5	72.50	10	72.26	72.40	-5	20,260	-0.02%
2023/01/09	6	72.92	6	72.72	73.20	0	20,082	0.00%
2023/01/06	13	71.53	14	71.44	72.70	-1	19,803	-0.01%
2023/01/05	9	72.58	4	71.48	71.90	5	19,569	0.03%
2023/01/04	24	75.28	26	75.10	74.00	-2	18,947	-0.01%
2023/01/03	8	70.33	11	71.72	72.10	-3	17,477	-0.02%
2022/12/30	12	67.81	6	67.55	67.20	6	16,587	0.04%
2022/12/29	5	66.94	8	66.09	67.00	-3	16,476	-0.02%
2022/12/28	3	67.57	5	67.40	67.00	-2	16,418	-0.01%
2022/12/27	5	67.50	11	67.90	67.40	-6	16,377	-0.04%
2022/12/26	6	66.92	0	0.00	66.50	6	16,059	0.04%
2022/12/23	1	66.30	5	65.84	66.00	-4	16,020	-0.02%
2022/12/22	3	65.87	2	65.70	65.90	1	15,969	0.01%
2022/12/21	18	65.57	3	65.87	65.50	15	15,986	0.09%
2022/12/20	4.2	65.94	8	64.13	64.00	-3.8	15,893	-0.02%
2022/12/19	5.2	65.88	7	66.40	66.00	-1.8	15,688	-0.01%
2022/12/16	5	67.94	26	67.41	68.30	-21	15,539	-0.14%
2022/12/15	6	67.95	20	67.38	68.50	-14	15,149	-0.09%
2022/12/14	10	65.54	15	65.74	66.50	-5	14,477	-0.03%
2022/12/13	49.1	65.44	20	64.83	63.60	29.1	14,285	0.20%
2022/12/12	2	64.20	0	0.00	64.00	2	14,425	0.01%
2022/12/09	3	63.97	6	63.42	63.70	-3	14,465	-0.02%
2022/12/08	3.1	63.06	0	0.00	63.10	3.1	14,355	0.02%
2022/12/07	3	62.87	83.8	64.02	62.80	-80.8	14,172	-0.57%
2022/12/06	25	65.24	17	66.63	64.50	8	13,764	0.06%
2022/12/05	10	65.31	6	64.85	64.80	4	12,633	0.03%
2022/12/02	12.2	61.86	22	63.53	65.20	-9.8	12,341	-0.08%
2022/12/01	12	59.90	9.1	60.16	59.30	3	11,167	0.03%
2022/11/30	22	58.10	4	58.60	58.90	18	11,006	0.16%
2022/11/29	16	58.25	14	58.15	57.90	2	10,836	0.02%
2022/11/28	24.2	57.87	6	57.05	58.50	18.2	10,752	0.17%
2022/11/25	42	57.96	14	57.71	57.20	28	10,536	0.27%
2022/11/24	1	55.40	3	56.00	55.80	-2	10,090	-0.02%
2022/11/23	1	54.60	0	0.00	54.60	1	10,199	0.01%
2022/11/22	8	55.98	0	0.00	55.10	8	10,247	0.08%
2022/11/21	11.8	55.66	8	55.59	55.70	3.8	10,152	0.04%
2022/11/18	1	54.00	6	54.85	54.20	-5	10,005	-0.05%
2022/11/17	15	54.09	10	54.03	55.40	5	9,856	0.05%
2022/11/16	11	52.22	8	52.25	52.20	3	9,646	0.03%
2022/11/15	5	53.72	3	53.00	53.20	2	9,931	0.02%
2022/11/14	3	52.73	0	0.00	52.50	3	10,096	0.03%
2022/11/11	3	51.93	0	0.00	51.70	3	10,244	0.03%
2022/11/08	2	54.05	1	53.00	52.90	1	11,144	0.01%
2022/11/04	2	53.20	0	0.00	53.00	2	11,785	0.02%
2022/10/28	0	0.00	1	49.95	49.05	-1	12,647	-0.01%
2022/10/27	1	50.71	7	50.30	50.70	-6	12,840	-0.05%
2022/10/25	6	51.52	0	0.00	51.10	6	13,337	0.04%
2022/10/21	0	52.60	4	52.10	52.10	-4	14,806	-0.03%
2022/10/20	1	52.90	1	52.50	52.80	0	14,905	0.00%
2022/10/18	2	53.80	0	0.00	54.40	2	15,164	0.01%
2022/10/14	0	0.00	1	55.20	55.40	-1	15,541	-0.01%
2022/10/13	6	53.97	16	53.40	53.20	-10	15,544	-0.06%
2022/10/12	1	56.00	0	0.00	56.10	1	15,480	0.01%
2022/10/11	0	0.00	1	56.30	56.40	-1	15,523	-0.01%
2022/10/06	1	57.20	0	0.00	57.50	1	16,073	0.01%
2022/10/05	0	0.00	4	57.50	57.00	-4	16,339	-0.02%
2022/10/03	0	0.00	1	56.60	56.20	-1	16,561	-0.01%
2022/09/30	0	0.00	5	56.32	56.90	-5	16,874	-0.03%
2022/09/29	3	57.30	5	58.38	57.00	-2	17,211	-0.01%
2022/09/28	1	59.40	1	58.00	57.60	0	17,426	0.00%
2022/09/27	4	61.20	1	61.40	60.90	3	17,803	0.02%
2022/09/26	0	0.00	2	61.90	60.60	-2	18,300	-0.01%
2022/09/23	16	64.74	7	64.14	63.80	9	19,012	0.05%
2022/09/22	1	66.20	4	65.30	66.60	-3	19,281	-0.02%
2022/09/21	2	66.00	0	0.00	65.40	2	19,677	0.01%
2022/09/20	11	64.20	11	65.43	66.30	0	20,980	0.00%
2022/09/19	7	66.90	5	65.20	64.20	2	21,765	0.01%
2022/09/16	5	67.20	21	64.90	64.50	-16	21,976	-0.07%
2022/09/15	6	66.70	3	66.20	66.00	3	21,874	0.01%
2022/09/14	1	65.60	0	0.00	65.80	1	21,968	0.00%
2022/09/13	0	0.00	16	66.76	66.10	-16	21,968	-0.07%
2022/09/12	9	66.08	0	0.00	66.00	9	21,911	0.04%
2022/09/08	23	65.87	5	65.52	66.90	18	21,750	0.08%
2022/09/06	6	63.97	3	63.50	63.50	3	21,508	0.01%
2022/09/05	0	65.40	0	0.00	65.20	0	21,382	0.00%
2022/09/02	1	64.50	8	64.85	64.80	-7	21,343	-0.03%
2022/09/01	6	66.38	11	66.02	65.80	-5	21,248	-0.02%
2022/08/31	4	67.17	1	67.30	66.20	3	21,323	0.01%
2022/08/30	17	66.14	15	66.25	66.30	2	21,126	0.01%
2022/08/29	0	0.00	1	65.00	64.40	-1	20,859	0.00%
2022/08/26	7	64.37	5	65.20	64.20	2	20,704	0.01%
2022/08/25	7	65.01	21.5	64.63	65.00	-14.5	20,571	-0.07%
2022/08/24	0	65.70	0	0.00	65.40	0	20,454	0.00%
2022/08/23	8.5	65.60	1	65.30	65.80	7.5	20,401	0.04%
2022/08/22	22	65.51	19	64.83	65.00	3	20,372	0.01%
2022/08/19	26	63.82	28	64.08	63.70	-2	19,978	-0.01%
2022/08/18	14	62.80	2	63.70	64.00	12	19,698	0.06%
2022/08/17	3	61.77	11	61.66	62.00	-8	19,495	-0.04%
2022/08/16	122	62.13	169	62.71	62.10	-47	19,317	-0.24%	大買/大賣/
2022/08/15	6	64.33	12	64.07	64.70	-6	18,711	-0.03%
2022/08/12	4	62.93	12	62.51	63.10	-8	18,500	-0.04%
2022/08/11	13	62.32	12	62.35	62.90	1	18,272	0.01%
2022/08/10	18	60.22	12	60.63	61.50	6	17,823	0.03%
2022/08/09	7	58.99	15	58.83	58.40	-8	17,220	-0.05%
2022/08/08	4	58.05	1	57.90	58.30	3	17,080	0.02%
2022/08/05	4	57.80	3	57.80	57.70	1	17,148	0.01%
2022/08/04	21	57.19	19	56.76	57.30	2	17,228	0.01%
2022/08/03	8	58.25	18	58.03	57.70	-10	17,106	-0.06%
2022/08/02	6	58.28	16	58.98	58.90	-10	16,927	-0.06%
2022/08/01	12	58.47	13	59.02	59.10	-1	16,851	-0.01%
2022/07/29	22	57.93	25	58.15	58.20	-3	16,566	-0.02%
2022/07/28	26	56.15	43	55.67	56.70	-17	15,807	-0.11%
2022/07/27	2	54.20	0	0.00	54.40	2	15,127	0.01%
2022/07/26	4	53.53	2	53.60	53.40	2	15,289	0.01%
2022/07/25	6	53.43	6	53.00	52.90	0	15,443	0.00%
2022/07/22	6	55.23	3	55.00	54.80	3	15,678	0.02%
2022/07/21	6	53.43	3	52.73	53.90	3	15,833	0.02%
2022/07/20	1	54.50	5	54.60	54.10	-4	16,130	-0.02%
2022/07/19	0	0.00	10	54.93	54.60	-10	16,269	-0.06%
2022/07/18	2	54.60	7	54.63	54.60	-5	16,315	-0.03%
2022/07/15	9	54.24	11	54.18	54.00	-2	16,492	-0.01%
2022/07/14	2	55.90	0	0.00	56.40	2	16,753	0.01%
2022/07/13	23	55.55	19	55.41	54.80	4	17,209	0.02%
2022/07/12	19	54.61	11	54.30	54.10	8	17,341	0.05%
2022/07/11	1	54.90	3	55.10	55.00	-2	18,146	-0.01%
2022/07/08	8	54.49	10	55.05	54.20	-2	18,223	-0.01%
2022/07/07	17	55.12	3	55.00	55.50	14	17,929	0.08%
2022/07/06	12	54.87	27	54.76	54.10	-15	17,590	-0.09%
2022/07/05	21	55.60	7	55.16	54.70	14	17,415	0.08%
2022/07/04	20	54.45	19	55.07	55.60	1	16,970	0.01%
2022/07/01	7	56.13	4	55.40	55.50	3	16,541	0.02%
2022/06/30	18	55.21	14	55.37	55.10	4	15,706	0.03%
2022/06/29	0	0.00	1	55.20	54.40	-1	15,419	-0.01%
2022/06/28	173	55.24	177	54.57	55.00	-4	15,986	-0.03%	大買/大賣/
2022/06/27	19	54.68	13	54.72	54.90	6	14,665	0.04%
2022/06/24	11	52.39	26	52.10	53.80	-15	13,696	-0.11%
2022/06/23	0	0.00	9	48.99	48.95	-9	13,228	-0.07%
2022/06/22	3	49.30	5	49.00	49.05	-2	13,237	-0.02%
2022/06/21	1	47.70	0	0.00	48.55	1	13,481	0.01%
2022/06/20	6	47.17	0	0.00	46.90	6	13,750	0.04%
2022/06/14	0	0.00	12	48.77	49.30	-12	15,377	-0.08%
2022/06/10	15	50.89	0	0.00	51.30	15	16,713	0.09%
2022/06/09	10	51.40	0	0.00	51.10	10	17,198	0.06%
2022/06/08	1	49.85	0	0.00	49.80	1	17,165	0.01%
2022/05/26	12	50.20	0	0.00	49.40	12	16,750	0.07%
2022/05/13	6	48.58	2	48.65	48.75	4	16,067	0.02%
2022/05/10	0	0.00	15	49.06	49.50	-15	15,557	-0.10%
2022/05/09	4	49.54	15	51.00	50.00	-11	15,465	-0.07%
2022/05/06	3	52.07	0	0.00	51.80	3	15,251	0.02%
2022/05/04	0	0.00	13	52.37	52.60	-13	15,094	-0.09%
2022/05/03	11	52.43	0	0.00	52.50	11	14,998	0.07%
2022/04/29	3	54.50	0	0.00	54.40	3	14,716	0.02%
2022/04/28	13	56.74	5	57.20	55.60	8	14,435	0.06%
2022/04/27	32	56.23	53	55.78	57.00	-21	13,926	-0.15%
2022/04/26	45	56.81	7	56.89	56.40	38	13,487	0.28%
2022/04/25	10	53.98	5	55.02	54.10	5	12,923	0.04%
2022/04/22	0	0.00	2	56.00	56.50	-2	12,677	-0.02%
2022/04/21	7	56.46	3	55.70	56.30	4	12,534	0.03%
2022/04/20	7	57.93	11	57.72	57.60	-4	12,214	-0.03%
2022/04/19	9	56.88	10	57.00	57.30	-1	11,523	-0.01%
2022/04/18	5	55.86	0	0.00	55.30	5	10,878	0.05%
2022/04/15	0	0.00	3	55.73	55.60	-3	10,439	-0.03%
2022/04/14	5	53.38	0	0.00	55.50	5	9,471	0.05%
2022/04/13	0	53.20	0	0.00	52.90	0	9,118	0.00%
2022/04/12	8	52.76	0	0.00	52.80	8	9,096	0.09%
2022/04/08	31	52.55	0	0.00	52.90	31	8,831	0.35%
2022/04/07	5	52.10	0	0.00	51.60	5	8,700	0.06%
2022/04/06	3	53.50	3	54.00	53.90	0	8,537	0.00%
2022/04/01	8	54.14	0	0.00	54.00	8	8,419	0.10%
2022/03/31	5	57.26	3	54.60	54.70	2	8,231	0.02%
2022/03/28	3	53.33	3	54.80	54.70	0	7,042	0.00%
2022/03/25	1	53.40	2	53.40	53.80	-1	6,846	-0.01%
2022/03/24	18	54.81	13.3	54.84	53.70	4.7	6,702	0.07%
2022/03/23	17	54.07	13	54.43	54.70	4	6,272	0.06%
2022/03/22	6	54.22	2	53.80	54.90	4	5,971	0.07%
2022/03/21	8	54.10	5	54.24	54.10	3	5,535	0.05%
2022/03/18	2	51.60	2	50.25	50.80	0	4,688	0.00%
2022/03/17	0	0.00	1	51.00	51.10	-1	4,392	-0.02%
2022/03/16	3	52.07	4	51.45	51.90	-1	4,011	-0.02%
2022/03/15	19	49.99	16	50.52	49.10	3	3,156	0.10%
2022/03/14	0	0.00	2	48.00	50.10	-2	2,651	-0.08%
2022/03/11	1	45.85	0	0.00	45.55	1	2,123	0.05%
2022/03/07	0	0.00	1	42.70	42.75	-1	1,903	-0.05%
2021/12/28	1	45.00	2	45.00	44.80	-1	4,372	-0.02%
2021/12/23	0	44.60	1	44.55	44.80	-1	5,005	-0.02%
2021/12/13	0	0.00	1	43.20	43.30	-1	5,242	-0.02%
2021/12/02	2	45.90	2	44.80	44.80	0	5,147	0.00%
2021/11/26	0	0.00	10	44.85	44.70	-10	5,164	-0.19%
2021/11/22	0	0.00	5	45.75	45.55	-5	5,109	-0.10%
2021/11/19	1	45.05	0	0.00	45.00	1	5,067	0.02%
2021/11/17	10	45.45	1	45.55	45.55	9	5,015	0.18%
2021/11/12	0	0.00	0.5	43.30	43.60	-0.5	4,821	-0.01%
2021/11/09	0.5	42.55	0	0.00	42.55	0.5	4,734	0.01%
2021/11/03	0	0.00	2	41.25	41.15	-2	4,743	-0.04%
2021/10/28	2	41.00	0	40.27	41.10	2	4,626	0.04%
2021/10/27	0	39.55	0	0.00	39.75	0	4,571	0.00%
2021/10/26	1	40.05	0	0.00	39.35	1	4,630	0.02%
2021/10/22	0	0.00	1	41.35	41.50	-1	4,748	-0.02%
2021/10/21	2	41.38	11	41.51	41.30	-9	4,695	-0.19%
2021/10/20	1	46.00	0	0.00	45.75	1	4,045	0.02%
2021/10/18	2	46.10	2	46.30	45.75	0	4,021	0.00%
2021/10/12	0	0.00	1	46.20	46.25	-1	4,124	-0.02%
2021/10/04	1	47.30	0	0.00	46.40	1	4,066	0.02%
2021/10/01	0	0.00	15	48.40	46.50	-15	4,025	-0.37%
2021/09/30	1	48.95	12	48.81	48.75	-11	3,694	-0.30%
2021/09/29	20	48.99	10	48.50	48.70	10	3,488	0.29%
2021/09/24	2	46.68	0	0.00	46.25	2	3,263	0.06%
2021/09/22	0	0.00	2	45.45	45.60	-2	3,337	-0.06%
2021/09/06	2	48.85	0	0.00	47.85	2	4,409	0.05%
2021/08/18	0	0.00	1	46.00	46.70	-1	4,801	-0.02%
2021/08/16	3	46.80	0	0.00	46.45	3	4,928	0.06%
2021/08/12	1	47.40	0	0.00	47.60	1	4,969	0.02%
2021/08/11	1	47.20	0	0.00	47.35	1	5,088	0.02%
2021/08/02	0	50.60	0	0.00	50.10	0	5,988	0.00%
2021/07/29	13	50.56	1	50.10	50.20	12	6,132	0.20%
2021/07/28	21	51.71	20	50.41	50.30	1	6,125	0.02%
2021/07/26	3	49.98	0	0.00	49.75	3	6,042	0.05%
2021/07/22	0	0.00	2	49.25	49.20	-2	6,195	-0.03%
2021/07/16	0	0.00	2	50.30	50.20	-2	6,657	-0.03%
2021/07/14	2	49.20	0	0.00	49.05	2	7,047	0.03%
2021/07/13	0	0.00	2	50.10	49.70	-2	7,214	-0.03%
2021/07/09	6	49.19	15	49.08	49.10	-9	7,525	-0.12%
2021/07/05	0	0.00	2	49.85	50.40	-2	9,480	-0.02%
2021/07/01	0	0.00	1	50.60	50.00	-1	9,895	-0.01%
2021/06/30	0	0.00	25	50.60	50.80	-25	10,034	-0.25%
2021/06/29	27	50.80	10	50.80	50.50	17	10,099	0.17%
2021/06/28	2	50.60	27	50.90	51.00	-25	10,209	-0.24%
2021/06/25	9	52.98	0	0.00	52.30	9	10,177	0.09%
2021/06/23	15	52.53	0	0.00	53.00	15	10,154	0.15%
2021/06/22	10	53.30	1	51.80	53.00	9	10,174	0.09%
2021/06/11	0	0.00	2	50.00	50.00	-2	10,559	-0.02%
2021/06/10	0	0.00	15	49.40	49.15	-15	10,789	-0.14%
2021/06/09	1	48.60	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.40	0	0.00	49.40	1	11,737	0.01%
2021/06/07	0	0.00	10	49.20	50.00	-10	12,061	-0.08%
2021/06/04	1	50.30	9	51.80	50.30	-8	12,105	-0.07%
2021/06/03	9	50.60	0	0.00	50.70	9	12,176	0.07%
2021/05/27	2	50.10	15	50.50	51.50	-13	13,815	-0.09%
2021/05/25	0	0.00	2	49.25	49.80	-2	13,915	-0.01%
2021/05/24	3	48.00	0	0.00	48.35	3	14,033	0.02%
2021/05/21	5	48.14	5	47.80	48.10	0	14,176	0.00%
2021/05/20	5	47.95	0	0.00	47.55	5	14,394	0.03%
2021/05/19	2	48.80	0	0.00	48.80	2	14,474	0.01%
2021/05/18	2	45.70	3	46.43	47.45	-1	14,584	-0.01%
2021/05/17	1	43.05	0	0.00	44.65	1	14,712	0.01%
2021/05/14	8	48.61	5	48.42	47.50	3	14,647	0.02%
2021/05/13	8	47.69	3	46.65	47.00	5	14,627	0.03%
2021/05/12	10	48.05	0	0.00	45.75	10	14,724	0.07%
2021/05/11	0	0.00	27	48.93	49.20	-27	14,627	-0.18%
2021/05/07	1	52.00	2	52.00	52.50	-1	15,779	-0.01%
2021/05/06	9	51.77	7	51.47	51.70	2	15,779	0.01%
2021/05/05	10	50.30	0	0.00	49.50	10	15,623	0.06%
2021/05/04	6	50.40	5	48.00	49.35	1	15,716	0.01%
2021/04/29	5	53.60	2	53.40	53.50	3	15,766	0.02%
2021/04/28	15	53.49	0	0.00	53.50	15	15,790	0.09%
2021/04/26	0	0.00	1	54.20	54.20	-1	15,879	-0.01%
2021/04/23	4	53.58	0	0.00	53.70	4	16,025	0.02%
2021/04/22	18	56.60	6	55.47	54.10	12	16,084	0.07%
2021/04/21	3	56.40	1	56.90	56.30	2	15,904	0.01%
2021/04/20	0	0.00	1	55.80	56.00	-1	15,756	-0.01%
2021/04/19	1	56.00	5.2	55.62	56.30	-4.2	15,798	-0.03%
2021/04/16	9	55.94	5	55.12	56.10	4	15,903	0.03%
2021/04/15	3	54.03	12	53.91	53.70	-9	15,762	-0.06%
2021/04/14	1	53.50	1	52.70	54.10	0	15,998	0.00%
2021/04/13	1	56.60	1	57.20	55.40	0	16,006	0.00%
2021/04/12	5	56.92	6	57.13	56.40	-1	15,934	-0.01%
2021/04/09	5	57.24	5	57.02	57.30	0	16,319	0.00%
2021/04/08	3	54.97	0	0.00	54.30	3	16,049	0.02%
2021/04/07	5	54.40	0	0.00	54.40	5	16,015	0.03%
2021/04/06	5	52.50	5	53.80	53.40	0	16,165	0.00%
2021/04/01	0	0.00	1	52.60	52.70	-1	16,164	-0.01%
2021/03/31	0	0.00	2	53.00	52.80	-2	16,177	-0.01%
2021/03/30	2	53.40	0	0.00	53.50	2	16,210	0.01%
2021/03/29	0	0.00	4	52.40	53.50	-4	16,443	-0.02%
2021/03/26	0.2	52.30	0	0.00	52.60	0.2	16,622	0.00%
2021/03/25	2	52.10	0	0.00	51.80	2	16,865	0.01%
2021/03/24	1	53.20	3	53.50	53.20	-2	17,349	-0.01%
2021/03/23	2	54.05	12	53.98	53.90	-10	17,498	-0.06%
2021/03/22	5	53.40	6.2	53.44	53.20	-1.2	17,696	-0.01%
2021/03/19	9	54.20	1	54.30	54.00	8	18,236	0.04%
2021/03/18	6	54.85	6.9	54.89	55.00	-0.9	18,672	-0.01%
2021/03/17	5	54.04	4	54.18	53.80	1	19,532	0.01%
2021/03/16	1	54.70	13	55.16	54.70	-12	20,212	-0.06%
2021/03/15	27	55.83	15	55.59	55.10	12	20,601	0.06%
2021/03/12	19.2	54.85	18	54.77	54.60	1.2	21,284	0.01%
2021/03/11	4	53.20	2	54.20	53.10	2	21,124	0.01%
2021/03/08	7	53.36	7	53.16	51.90	0	21,986	0.00%
2021/03/05	4	51.65	13	50.88	51.40	-9	22,218	-0.04%
2021/03/04	45	53.44	35	53.34	52.70	10	22,943	0.04%
2021/03/03	59	53.38	51	52.79	53.90	8	23,991	0.03%
2021/03/02	2	50.70	0	0.00	50.20	2	24,507	0.01%
2021/02/26	1	50.10	2	49.80	50.10	-1	26,263	0.00%
2021/02/24	11	50.97	1	51.40	50.40	10	26,877	0.04%
2021/02/23	3	51.70	0	0.00	51.70	3	27,023	0.01%
2021/02/22	2	50.95	2	50.63	51.40	0	27,601	0.00%
2021/02/19	11	50.05	2	50.55	50.00	9	27,761	0.03%
2021/02/18	2	50.70	1	50.10	50.50	1	27,860	0.00%
2021/02/17	1	48.60	1	49.25	49.30	0	27,884	0.00%
2021/02/03	2	47.50	0	0.00	47.20	2	28,193	0.01%
2021/02/01	12	46.35	12	46.16	46.75	0	28,457	0.00%
2021/01/29	6	49.16	12	49.53	47.90	-6	28,128	-0.02%
2021/01/28	1	46.60	0.6	46.80	46.55	0.4	28,220	0.00%
2021/01/26	2	47.90	1	47.10	47.15	1	29,167	0.00%
2021/01/25	1	48.20	1	48.00	48.10	0	29,673	0.00%
2021/01/20	1	45.50	0	0.00	45.30	1	32,476	0.00%
2021/01/19	2	48.13	1	47.10	47.55	1	32,656	0.00%
2021/01/18	42	46.57	81	46.44	47.65	-39	33,008	-0.12%
2021/01/15	2	47.00	7	47.10	47.05	-5	33,369	-0.01%
2021/01/12	0	0.00	2	48.45	48.25	-2	33,857	-0.01%
2021/01/11	2	49.65	0	0.00	49.45	2	34,026	0.01%
2021/01/08	1	47.80	2	47.80	48.20	-1	34,121	0.00%
2021/01/07	5	48.87	3	48.70	47.75	2	34,457	0.01%
2021/01/06	4	47.78	2	49.03	47.10	2	35,051	0.01%
2021/01/05	3	49.53	2	49.50	48.65	1	35,154	0.00%
2021/01/04	4	50.00	0	0.00	49.10	4	35,607	0.01%
2020/12/31	25	54.02	0	0.00	53.60	25	35,064	0.07%
2020/12/30	18	55.59	7	55.71	56.20	11	34,948	0.03%
2020/12/29	14	56.07	11	56.59	55.90	3	35,653	0.01%
2020/12/28	1	55.50	3	55.70	55.20	-2	35,848	-0.01%
2020/12/25	0	0.00	2	54.90	54.60	-2	36,510	-0.01%
2020/12/24	2	55.80	2	54.70	54.70	0	36,688	0.00%
2020/12/23	7	54.03	5	55.20	54.30	2	36,828	0.01%
2020/12/22	1	52.60	4	55.40	53.10	-3	37,382	-0.01%
2020/12/21	4	55.25	0	0.00	55.50	4	37,567	0.01%
2020/12/18	3	52.80	1	56.40	55.80	2	38,202	0.01%
2020/12/17	1	53.00	0	0.00	53.00	1	38,116	0.00%
2020/12/16	1	54.40	1	53.70	54.20	0	38,160	0.00%
2020/12/15	4	54.15	17	52.95	51.80	-13	38,056	-0.03%
2020/12/14	5	55.90	10	53.99	55.60	-5	37,801	-0.01%
2020/12/11	9	57.38	3	58.47	55.80	6	37,521	0.02%
2020/12/10	137	62.74	136	64.22	61.70	1	36,688	0.00%	大買/大賣/
2020/12/09	8	62.68	11	62.15	63.30	-3	36,539	-0.01%
2020/12/08	45	60.24	103.5	60.11	61.50	-58.5	37,342	-0.16%	大賣/
2020/12/07	24	57.87	7	57.19	58.20	17	37,134	0.05%
2020/12/04	29	57.83	2	57.00	57.30	27	37,103	0.07%
2020/12/03	29	58.36	1	58.50	58.30	28	37,234	0.08%
2020/12/02	1	57.40	2	57.70	57.40	-1	37,364	0.00%
2020/12/01	2	58.25	21	57.97	58.00	-19	38,275	-0.05%
2020/11/30	8	57.86	4	58.00	58.50	4	38,300	0.01%
2020/11/27	14	57.89	15	58.07	56.70	-1	37,928	0.00%
2020/11/26	19	56.63	4	56.25	55.60	15	37,034	0.04%
2020/11/25	4	55.35	8	55.21	56.10	-4	36,177	-0.01%
2020/11/24	0	0.00	18	51.65	51.00	-18	34,519	-0.05%
2020/11/23	1	49.35	1	50.00	50.90	0	34,095	0.00%
2020/11/20	2	50.28	0	0.00	49.65	2	33,763	0.01%
2020/11/19	22.3	50.48	19	51.17	50.30	3.3	33,458	0.01%
2020/11/18	10	48.60	14	48.74	49.75	-4	32,719	-0.01%
2020/11/16	5	47.81	3	48.03	47.55	2	32,271	0.01%
2020/11/13	0	0.00	5	46.66	48.55	-5	32,114	-0.02%
2020/11/12	3	48.08	0	0.00	47.20	3	32,031	0.01%
2020/11/11	3	48.17	0	0.00	48.65	3	32,081	0.01%
2020/11/10	5	49.05	6	48.75	48.80	-1	32,097	0.00%
2020/11/09	1	49.95	0	0.00	49.85	1	31,720	0.00%
2020/11/06	4	49.70	1	50.00	50.00	3	31,373	0.01%
2020/11/05	13	50.55	5	49.70	50.20	8	31,123	0.03%
2020/11/04	3	48.93	2	49.40	49.00	1	30,304	0.00%
2020/11/03	3	49.63	1	50.00	49.60	2	29,905	0.01%
2020/11/02	2	48.95	2	49.45	49.05	0	29,259	0.00%
2020/10/30	5.3	49.94	1	50.90	48.15	4.3	28,635	0.02%
2020/10/29	29	51.71	26	52.13	51.90	3	27,928	0.01%
2020/10/28	65	52.90	70	51.59	53.00	-5	27,143	-0.02%
2020/10/27	29	48.85	31	48.98	48.75	-2	25,399	-0.01%
2020/10/26	22	49.11	20	49.28	49.45	2	25,117	0.01%
2020/10/23	37	48.69	35	47.97	49.00	2	24,608	0.01%
2020/10/22	15	46.01	14	46.27	47.00	1	24,019	0.00%
2020/10/21	4	46.05	0	0.00	46.10	4	23,783	0.02%
2020/10/20	11	46.15	9	46.57	45.90	2	23,587	0.01%
2020/10/19	3	47.40	3	47.30	47.25	0	23,359	0.00%
2020/10/16	6	48.76	7	48.31	47.40	-1	23,270	0.00%
2020/10/15	7	49.59	6	49.75	49.30	1	22,868	0.00%
2020/10/14	1	50.80	4	50.66	50.70	-3	22,361	-0.01%
2020/10/13	5	48.72	0	0.00	49.40	5	21,443	0.02%
2020/10/12	2	49.30	2	47.60	49.40	0	20,980	0.00%
2020/10/06	21	46.45	20	46.52	46.90	1	19,520	0.01%
2020/10/05	3	43.43	7	44.86	45.60	-4	18,668	-0.02%
2020/09/30	6	42.93	6	43.20	42.70	0	18,081	0.00%
2020/09/28	22	42.79	22	42.41	43.10	0	16,997	0.00%
2020/09/25	47	43.31	82.9	43.85	42.65	-35.9	16,664	-0.22%
2020/09/24	24	46.59	24	44.88	44.75	0	15,808	0.00%
2020/09/23	8	47.08	16	47.29	47.10	-8	15,373	-0.05%
2020/09/22	13	48.42	31	49.29	48.40	-18	14,434	-0.12%
2020/09/21	31	51.70	31	51.40	51.50	0	13,840	0.00%
2020/09/18	15	51.90	15	51.87	51.20	0	13,532	0.00%
2020/09/17	48	52.24	43	52.34	51.30	5	13,284	0.04%
2020/09/16	9	51.21	13.9	51.59	51.60	-4.9	12,833	-0.04%
2020/09/15	20	51.51	20	51.62	52.00	0	12,553	0.00%
2020/09/14	27	50.99	25	51.75	51.50	2	12,216	0.02%
2020/09/11	11	56.58	12	54.03	52.40	-1	11,514	-0.01%
2020/09/10	3	51.30	4	52.13	53.40	-1	10,049	-0.01%
2020/09/09	23	49.80	23	50.03	49.75	0	9,160	0.00%
2020/09/08	11	49.06	8	48.86	48.50	3	8,760	0.03%
2020/09/07	5	50.12	0	0.00	51.00	5	8,130	0.06%
2020/09/04	23	45.67	23	45.75	46.60	0	7,381	0.00%
2020/09/03	19	42.98	16	43.31	44.30	3	6,205	0.05%
2020/09/02	32	40.35	37	41.72	42.15	-5	5,672	-0.09%
2020/09/01	49	38.31	43	39.67	39.95	6	5,137	0.12%
2020/08/28	8	33.96	8	34.43	34.55	0	4,125	0.00%
2020/08/19	1	34.40	0	0.00	34.25	1	3,841	0.03%
2020/08/17	0	0.00	1	33.70	34.50	-1	3,596	-0.03%
2020/08/14	1	31.50	1	31.10	31.40	0	3,273	0.00%
2020/08/03	1	31.00	0	0.00	30.90	1	3,406	0.03%
2020/07/06	0	0.00	20	28.08	28.20	-20	2,648	-0.76%
2020/07/02	0	0.00	0.9	28.15	28.30	-0.9	2,692	-0.03%
2020/06/19	0	0.00	30	27.44	27.15	-30	2,778	-1.08%
2020/06/12	0	0.00	1	27.45	27.40	-1	2,906	-0.03%
2020/06/09	10	29.00	0	0.00	29.00	10	2,968	0.34%
2020/06/05	0	0.00	2	29.23	29.20	-2	3,054	-0.07%
2020/05/28	20	29.04	4	28.70	29.20	16	2,941	0.54%
2020/05/27	5	28.10	0	0.00	28.00	5	2,845	0.18%
2020/05/21	0	0.00	1	27.75	27.65	-1	2,917	-0.03%
2020/05/19	6	27.93	0	0.00	27.70	6	2,894	0.21%
2020/05/18	0	0.00	2	27.55	27.55	-2	2,857	-0.07%
2020/05/13	5	27.30	0	0.00	27.50	5	2,818	0.18%
2020/05/11	5	27.20	2	27.20	27.20	3	2,698	0.11%
2020/05/05	10	25.35	0	0.00	25.35	10	2,800	0.36%
2020/04/27	2	24.75	0	0.00	24.90	2	3,083	0.06%
2020/04/13	15	23.55	0	0.00	23.55	15	3,712	0.40%
2020/04/10	5	23.65	0	0.00	23.65	5	3,715	0.13%
2020/04/07	30	23.11	0	0.00	23.15	30	4,070	0.74%
2020/03/13	0	0.00	1	21.70	22.35	-1	3,768	-0.03%
2020/02/20	2	27.70	0	0.00	27.75	2	3,208	0.06%
2020/02/19	0	0.00	2	27.15	27.50	-2	3,185	-0.06%
2020/02/17	0	0.00	3	27.65	28.05	-3	3,170	-0.09%
2020/01/17	1	27.45	0	0.00	27.15	1	2,170	0.05%
2020/01/10	0	0.00	2	26.00	26.00	-2	1,698	-0.12%
2020/01/02	0	0.00	3	24.98	25.55	-3	1,251	-0.24%
2019/12/31	3	24.50	0	0.00	24.30	3	1,110	0.27%
2019/12/25	0	0.00	3	22.75	22.70	-3	884	-0.34%
2019/11/15	0	0.00	15	21.25	21.25	-15	636	-2.36%
2019/11/14	3	21.40	0	0.00	21.35	3	623	0.48%
2019/09/26	3	20.30	183	20.28	20.30	-180	596	-30.16%	大賣/鉅額交易
2019/09/11	20	20.28	0	0.00	20.30	20	685	2.92%
2019/09/04	15	20.28	0	0.00	20.25	15	682	2.20%
2019/08/30	40	20.18	0	0.00	20.25	40	697	5.73%
2019/08/29	40	20.13	0	0.00	20.15	40	695	5.75%
2019/08/27	15	20.90	80	20.89	20.85	-65	674	-9.63%
2019/08/23	20	21.05	0	0.00	21.00	20	634	3.15%
2019/08/22	10	21.00	0	0.00	21.00	10	632	1.58%
2019/08/20	100	21.01	0	0.00	20.95	100	700	14.28%
2019/07/09	0.3	21.15	0	0.00	21.20	0.3	916	0.03%
2019/05/14	0	0.00	2	21.15	21.20	-2	687	-0.29%
2019/05/10	2	21.10	0	0.00	21.25	2	631	0.32%
2019/05/06	0	0.00	10	20.75	20.80	-10	549	-1.82%
2019/04/19	0	0.00	15	20.61	20.70	-15	469	-3.19%
2019/04/11	0	0.00	4	20.80	20.65	-4	447	-0.89%
2019/03/27	10	20.70	0	0.00	20.60	10	400	2.49%
2019/03/25	0	0.00	3	20.30	20.30	-3	403	-0.74%
2019/03/21	0	0.00	10	20.40	20.45	-10	398	-2.51%
2019/03/20	14	20.30	1	20.35	20.40	13	394	3.30%
2019/02/20	0	20.40	0	0.00	20.40	0	397	0.00%
2019/02/12	0	0.00	4	20.20	20.35	-4	428	-0.93%
2018/11/08	1	20.70	0	0.00	20.60	1	1,038	0.10%
2018/11/07	5	20.55	0	0.00	20.60	5	1,041	0.48%
2018/11/02	1	20.20	0	0.00	20.20	1	1,059	0.09%
2018/10/26	1	20.05	0	0.00	19.90	1	1,064	0.09%
2018/10/25	1	20.05	0	0.00	20.00	1	1,059	0.09%
2018/10/19	1	20.30	0	0.00	20.95	1	1,054	0.09%
2018/10/11	0	0.00	1	20.10	20.15	-1	1,099	-0.09%
2018/10/09	0	0.00	1	20.85	20.85	-1	1,090	-0.09%
2018/10/08	1	21.15	1	21.15	21.20	0	1,085	0.00%
2018/10/04	0	0.00	5	21.60	21.65	-5	1,037	-0.48%
2018/08/30	0	0.00	1	20.50	20.45	-1	1,183	-0.08%
2018/08/24	1	21.35	0	0.00	21.30	1	1,117	0.09%
2018/08/23	5	21.35	0	0.00	21.30	5	1,118	0.45%
2018/07/25	1	21.70	0	0.00	21.70	1	1,311	0.08%
2018/07/12	0	0.00	2	21.05	21.05	-2	1,399	-0.14%
2018/07/05	0	0.00	3	20.25	20.25	-3	1,458	-0.21%
2018/06/27	5	20.80	0	0.00	20.70	5	2,499	0.20%
2018/06/14	0	0.00	2	21.55	21.20	-2	2,592	-0.08%
2018/06/08	5	21.00	0	0.00	20.95	5	2,489	0.20%
2018/05/30	1	20.75	0	0.00	20.75	1	2,468	0.04%
2018/05/22	3	21.15	0	0.00	21.10	3	2,404	0.12%
2018/05/11	2	21.10	0	0.00	21.20	2	2,409	0.08%
2018/05/10	0	0.00	1	20.75	20.90	-1	2,389	-0.04%
2018/04/30	2	21.35	0	0.00	21.45	2	2,411	0.08%
2018/04/10	12	22.94	1	23.20	22.80	11	2,251	0.49%
2018/04/09	1	24.20	15	23.92	24.40	-14	2,110	-0.66%
2018/03/30	1	22.60	1	22.05	22.00	0	1,650	0.00%
2018/03/29	5	21.80	2	21.55	21.60	3	1,451	0.21%
2018/03/28	4	20.73	4	20.80	20.65	0	1,417	0.00%
2018/03/27	5	20.62	5	20.70	20.65	0	1,464	0.00%
2018/03/05	0	0.00	1	20.00	20.00	-1	2,280	-0.04%
2018/01/26	1	21.65	0	0.00	21.65	1	2,992	0.03%
2018/01/12	0	0.00	2	21.95	21.95	-2	3,197	-0.06%