中興電 (1513)-凱基-松山券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
184.0
漲跌
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1272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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/30	37	183.80	34	183.63	184.00	3	51,643	0.01%
2024/04/29	72	187.79	31.3	186.97	186.00	40.7	51,533	0.08%
2024/04/26	19	190.21	37	191.19	188.50	-18	51,334	-0.04%
2024/04/25	52.1	191.33	11	190.91	191.00	41.1	51,103	0.08%
2024/04/24	25	193.18	23.1	194.05	194.50	1.9	50,876	0.00%
2024/04/23	21.1	188.46	50.3	187.84	188.50	-29.2	50,409	-0.06%
2024/04/22	73.2	190.08	89	193.02	185.00	-15.8	49,867	-0.03%
2024/04/19	34.7	198.84	220	200.50	197.50	-185.3	49,722	-0.37%	大賣/鉅額交易
2024/04/18	166.5	204.97	76.3	205.84	203.50	90.2	48,651	0.19%	大買/
2024/04/17	14	203.54	158	203.52	209.50	-144	47,241	-0.30%	大賣/鉅額交易
2024/04/16	117.4	193.49	25.2	194.13	190.50	92.2	46,063	0.20%	大買/
2024/04/15	115.5	203.03	25.1	203.98	203.00	90.4	45,031	0.20%	大買/
2024/04/12	32.8	201.06	119.3	202.59	212.00	-86.5	43,106	-0.20%	大賣/
2024/04/11	23.3	191.53	77.9	192.15	193.00	-54.6	41,192	-0.13%
2024/04/10	54.7	182.50	9	185.89	183.00	45.7	39,715	0.12%
2024/04/09	20.7	184.31	28	185.45	185.00	-7.3	38,905	-0.02%
2024/04/08	16.3	182.22	14.1	181.58	182.00	2.2	37,888	0.01%
2024/04/03	1.1	178.00	3	178.17	178.50	-1.9	37,537	-0.01%
2024/04/02	3.4	178.76	4	180.13	178.50	-0.6	37,896	0.00%
2024/04/01	11.1	178.60	8.1	180.61	177.50	3	37,647	0.01%
2024/03/29	16	176.84	12.1	178.53	179.50	3.9	37,363	0.01%
2024/03/28	26	178.75	25.1	178.60	177.00	0.9	37,041	0.00%
2024/03/27	55	182.10	25	179.72	176.00	30	36,624	0.08%
2024/03/26	87.6	191.76	49	191.71	187.00	38.6	35,782	0.11%
2024/03/25	23	187.65	44.3	185.52	185.00	-21.3	34,312	-0.06%
2024/03/22	65.4	181.32	26.2	183.21	177.50	39.2	33,672	0.12%
2024/03/21	41.1	181.46	45.2	182.48	181.50	-4.2	33,132	-0.01%
2024/03/20	15	177.37	9.1	177.46	177.00	5.9	32,525	0.02%
2024/03/19	33.3	181.63	15.4	182.26	180.00	17.9	32,176	0.06%
2024/03/18	39.1	177.77	56.5	177.25	178.50	-17.4	31,332	-0.06%
2024/03/15	23.2	170.81	10.1	167.47	169.50	13.1	30,161	0.04%
2024/03/14	53.4	170.90	47.1	173.81	173.00	6.3	29,428	0.02%
2024/03/13	56.8	175.65	55.6	177.19	173.50	1.2	28,573	0.00%
2024/03/12	59.1	169.11	62.3	168.77	170.00	-3.3	27,673	-0.01%
2024/03/11	78.6	162.58	52	165.97	164.50	26.6	27,174	0.10%
2024/03/08	66.4	162.83	33.1	161.12	161.50	33.3	27,954	0.12%
2024/03/07	18.5	170.69	15.1	170.67	171.00	3.4	27,655	0.01%
2024/03/06	21	168.98	49.1	172.00	174.00	-28.1	27,315	-0.10%
2024/03/05	32.1	169.78	14.1	172.44	169.00	18.1	26,916	0.07%
2024/03/04	39.1	169.09	15	167.77	167.00	24.1	26,085	0.09%
2024/03/01	143.2	172.72	25.2	172.77	171.00	118	25,637	0.46%	大買/鉅額交易
2024/02/29	29.1	164.49	38.9	167.65	171.00	-9.8	25,071	-0.04%
2024/02/27	30.5	156.88	30.7	156.97	155.50	-0.2	24,554	0.00%
2024/02/26	56.3	152.92	91.3	154.42	153.00	-35	23,116	-0.15%
2024/02/23	17.7	141.98	60.5	141.65	143.00	-42.8	21,278	-0.20%
2024/02/22	14.7	133.72	18.2	133.38	133.50	-3.5	20,025	-0.02%
2024/02/21	38.9	131.78	46.6	131.88	132.50	-7.7	19,435	-0.04%
2024/02/20	8	127.13	2.1	127.06	128.00	6	18,717	0.03%
2024/02/19	31.2	131.22	16	133.78	129.50	15.2	18,222	0.08%
2024/02/16	9	128.89	29.2	128.09	129.00	-20.2	17,327	-0.12%
2024/02/15	3	120.50	12	121.00	120.50	-9	16,675	-0.05%
2024/02/05	8.3	123.90	9	123.83	122.50	-0.7	16,458	0.00%
2024/02/02	24.2	125.88	41.3	128.37	124.50	-17.1	16,382	-0.10%
2024/02/01	4	123.25	14.5	122.86	126.00	-10.5	15,842	-0.07%
2024/01/31	3.2	119.16	6	119.50	119.50	-2.8	15,471	-0.02%
2024/01/30	2.1	118.79	1	121.00	118.50	1.1	15,427	0.01%
2024/01/29	10.2	120.16	0.2	120.00	120.50	10	15,401	0.07%
2024/01/26	2	118.50	10	118.50	119.00	-8	15,358	-0.05%
2024/01/25	1	118.00	11	119.00	118.00	-10	15,376	-0.07%
2024/01/24	5	120.00	9	120.00	119.50	-4	15,377	-0.03%
2024/01/23	7	120.36	6	120.75	120.50	1	15,353	0.01%
2024/01/22	12.1	118.07	8	117.13	118.50	4.1	15,229	0.03%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/18	2	115.75	1	114.50	115.50	1	15,123	0.01%
2024/01/17	18.3	116.76	4	116.38	115.00	14.3	15,100	0.09%
2024/01/16	3	119.67	0	0.00	118.50	3	15,014	0.02%
2024/01/15	5	123.20	5.1	124.49	121.50	-0.1	14,985	0.00%
2024/01/12	2	120.75	4.1	120.99	120.50	-2.1	14,450	-0.01%
2024/01/11	5	119.30	1	120.00	119.00	4	14,280	0.03%
2024/01/10	15.2	120.01	4	120.13	119.50	11.2	14,256	0.08%
2024/01/09	13.8	120.25	2	120.75	120.00	11.8	14,231	0.08%
2024/01/08	4	118.75	6	119.33	118.00	-2	14,041	-0.01%
2024/01/05	0	0.00	2	118.50	119.50	-2	13,983	-0.01%
2024/01/04	2	118.00	6	120.00	118.50	-4	13,953	-0.03%
2024/01/03	3	118.67	0	0.00	120.00	3	13,844	0.02%
2024/01/02	5	118.00	5	117.50	119.00	0	13,740	0.00%
2023/12/29	17	115.74	11	115.64	116.50	6	13,628	0.04%
2023/12/28	15	120.63	26	119.27	119.00	-11	13,402	-0.08%
2023/12/25	6.2	118.18	7	118.71	117.50	-0.9	13,135	-0.01%
2023/12/21	4.1	115.63	8	116.31	115.00	-4	13,158	-0.03%
2023/12/20	12.1	117.42	2	117.75	117.50	10.1	13,256	0.08%
2023/12/19	9	117.00	16	118.09	117.00	-7	13,432	-0.05%
2023/12/18	4	120.50	5	121.00	120.50	-1	13,267	-0.01%
2023/12/15	17.8	123.20	4	122.50	122.00	13.8	13,270	0.10%
2023/12/14	10	125.15	9	124.72	125.00	1	12,954	0.01%
2023/12/13	18	125.78	8.2	125.43	124.50	9.8	12,770	0.08%
2023/12/12	3	126.33	3	125.17	125.00	0	12,593	0.00%
2023/12/11	9.1	125.88	11.1	124.60	126.00	-2	12,486	-0.02%
2023/12/08	24	126.92	16	126.00	126.00	8	12,323	0.06%
2023/12/07	29	128.31	29	130.55	126.50	0	12,095	0.00%
2023/12/06	39	128.26	9	127.39	126.50	30	11,279	0.27%
2023/12/05	30.1	127.99	37.2	129.52	129.50	-7	10,637	-0.07%
2023/12/04	21	124.95	26	125.08	126.50	-5	9,665	-0.05%
2023/12/01	6	121.92	9	122.28	120.50	-3	9,186	-0.03%
2023/11/30	4	121.38	5	121.90	121.50	-1	8,955	-0.01%
2023/11/29	6	121.25	3.1	122.63	121.00	2.9	8,700	0.03%
2023/11/28	7	122.07	30.5	123.19	124.00	-23.5	8,670	-0.27%
2023/11/27	22.1	121.29	45.2	120.79	119.00	-23.1	8,074	-0.29%
2023/11/24	11	113.82	58.2	113.42	117.00	-47.2	7,031	-0.67%
2023/11/21	1	102.50	1.1	102.55	102.50	-0.1	6,262	0.00%
2023/11/20	2	103.00	0	0.00	102.50	2	6,700	0.03%
2023/11/17	0.1	103.50	1	103.50	104.00	-0.9	6,811	-0.01%
2023/11/16	2	102.25	5	103.30	103.00	-3	7,063	-0.04%
2023/11/15	2	104.00	3	103.17	103.50	-1	7,245	-0.01%
2023/11/10	2	102.50	7	101.64	102.50	-5	7,809	-0.06%
2023/11/09	4	100.58	0	0.00	99.30	4	7,914	0.05%
2023/11/08	11	100.50	0	0.00	100.50	11	8,173	0.13%
2023/11/07	2	102.50	1	101.50	102.50	1	8,286	0.01%
2023/11/06	1	101.00	761.5	101.12	100.50	-760.5	8,595	-8.85%	大賣/鉅額交易
2023/11/03	0	0.00	2	98.00	98.30	-2	8,862	-0.02%
2023/11/02	2	95.90	2	96.20	96.50	0	9,014	0.00%
2023/11/01	5	93.80	4	94.50	94.50	1	9,171	0.01%
2023/10/31	44.3	97.19	2	94.20	93.20	42.3	9,418	0.45%
2023/10/27	20	99.42	0	0.00	99.10	20	10,035	0.20%
2023/10/26	3	100.17	0	0.00	100.00	3	10,689	0.03%
2023/10/25	0	0.00	2.2	101.77	102.00	-2.2	10,942	-0.02%
2023/10/24	2	100.75	0	0.00	100.00	2	11,195	0.02%
2023/10/23	4	100.50	9	99.89	99.90	-5	11,515	-0.04%
2023/10/20	103.3	95.09	0.2	95.70	96.20	103.1	12,125	0.85%	大買/鉅額交易
2023/10/19	106.2	98.02	1	98.80	98.10	105.2	12,985	0.81%	大買/鉅額交易
2023/10/18	101	99.60	0	0.00	99.00	101	15,240	0.66%	大買/鉅額交易
2023/10/17	188	101.09	0	0.00	100.00	188	15,255	1.23%	大買/鉅額交易
2023/10/16	100	101.50	4	101.38	102.50	96	15,299	0.63%
2023/10/13	125	103.33	2	102.50	102.50	123	15,899	0.77%	大買/鉅額交易
2023/10/12	1	106.00	5	105.40	106.00	-4	16,830	-0.02%
2023/10/11	1	106.00	2	106.25	105.00	-1	17,571	-0.01%
2023/10/06	3	107.17	0	107.00	106.50	3	17,839	0.02%
2023/10/04	2	106.25	3	107.17	106.00	-1	18,485	-0.01%
2023/10/03	3	108.50	2	108.75	107.50	1	18,637	0.01%
2023/10/02	0	0.00	8.5	108.94	109.00	-8.5	18,658	-0.05%
2023/09/28	3	106.50	2	106.75	107.50	1	18,760	0.01%
2023/09/27	5.5	106.45	1	106.00	106.00	4.5	18,958	0.02%
2023/09/26	1.1	105.10	12	106.58	106.50	-11	19,279	-0.06%
2023/09/25	10	106.55	153.4	106.21	106.50	-143.4	19,535	-0.73%	大賣/鉅額交易
2023/09/22	10	101.70	81	101.78	102.00	-71	19,807	-0.36%
2023/09/21	55	98.84	3	99.47	98.70	52	19,786	0.26%
2023/09/20	43	100.45	67	101.11	100.50	-24	20,212	-0.12%
2023/09/19	28	101.48	23	102.54	101.00	5	21,159	0.02%
2023/09/18	50	101.99	15.2	102.60	101.50	34.8	21,570	0.16%
2023/09/15	29	103.10	29	104.10	103.50	0	21,917	0.00%
2023/09/14	4	103.75	33	104.00	104.00	-29	22,855	-0.13%
2023/09/13	28.1	102.11	14	103.32	103.00	14.1	24,493	0.06%
2023/09/12	34	103.32	445.4	102.24	104.00	-411.4	25,234	-1.63%	大賣/鉅額交易
2023/09/11	62	105.16	14	107.32	103.50	48	25,422	0.19%
2023/09/08	9	107.22	5.2	107.12	107.00	3.8	25,417	0.01%
2023/09/07	37	109.81	3	109.00	108.50	34	25,460	0.13%
2023/09/06	12	110.71	12	111.75	110.50	0	25,598	0.00%
2023/09/05	5	110.30	8	111.25	110.50	-3	25,749	-0.01%
2023/09/04	22.3	110.39	14	111.04	110.50	8.3	26,296	0.03%
2023/09/01	99	112.85	15	114.03	111.50	84	26,383	0.32%
2023/08/31	5	113.00	7	113.57	113.50	-2	26,307	-0.01%
2023/08/30	14	113.11	3	113.83	112.50	11	26,707	0.04%
2023/08/29	9	112.33	20	113.00	113.50	-11	27,595	-0.04%
2023/08/28	31	112.58	13	114.00	112.00	18	27,759	0.06%
2023/08/25	31	113.76	10	114.55	113.50	21	28,023	0.07%
2023/08/24	10	114.80	85.1	114.42	115.00	-75.1	28,049	-0.27%
2023/08/23	8	109.63	5	109.80	110.00	3	27,866	0.01%
2023/08/22	44.1	111.52	7	110.71	110.00	37.1	28,028	0.13%
2023/08/21	4	113.38	2	114.50	113.50	2	28,267	0.01%
2023/08/18	5.1	113.21	53	113.77	113.00	-47.9	28,524	-0.17%
2023/08/17	3	110.33	6	111.42	110.00	-3	29,040	-0.01%
2023/08/16	2	109.00	5	110.80	110.50	-3	30,136	-0.01%
2023/08/15	8	111.00	6	111.83	111.50	2	30,547	0.01%
2023/08/14	11.3	109.05	87	109.21	108.50	-75.7	30,904	-0.24%
2023/08/11	40	114.99	1	116.00	114.50	39	30,741	0.13%
2023/08/10	65	115.65	5.3	115.93	114.00	59.7	30,744	0.19%
2023/08/09	15	117.73	12	116.67	116.00	3	30,557	0.01%
2023/08/08	8.3	115.07	38.3	116.39	115.00	-30	30,456	-0.10%
2023/08/07	3.1	114.89	5	115.90	116.50	-1.9	30,508	-0.01%
2023/08/04	22.3	112.98	66	115.33	116.00	-43.7	30,557	-0.14%
2023/08/02	52.1	112.82	3	112.50	110.50	49.1	30,912	0.16%
2023/08/01	47	113.72	23	114.80	114.00	24	31,242	0.08%
2023/07/31	24.3	117.40	41.4	118.21	117.00	-17.1	31,031	-0.06%
2023/07/28	23	111.02	39	112.44	112.50	-16	30,730	-0.05%
2023/07/27	4.1	110.02	16	111.13	110.50	-11.9	30,849	-0.04%
2023/07/26	91.3	109.47	44	108.07	108.00	47.3	31,164	0.15%
2023/07/25	24	110.40	45.2	111.03	111.50	-21.2	30,943	-0.07%
2023/07/24	60.5	108.40	43.1	108.89	106.00	17.4	30,413	0.06%
2023/07/21	582.8	110.17	58.2	111.60	112.50	524.6	29,560	1.77%	大買/鉅額交易
2023/07/20	17.2	110.50	0	0.00	110.50	17.2	27,579	0.06%
2023/07/19	15.2	122.50	0.3	122.50	122.50	14.9	27,680	0.05%
2023/07/18	40.6	139.06	31	138.39	136.00	9.6	27,923	0.03%
2023/07/17	45.5	143.28	44.5	142.91	141.00	1	27,568	0.00%
2023/07/14	17	136.41	43	137.08	137.50	-26	26,769	-0.10%
2023/07/13	14	134.25	2	134.75	134.00	12	26,358	0.05%
2023/07/12	32.1	135.28	29	136.28	135.00	3.1	26,624	0.01%
2023/07/11	5	132.60	5	133.50	132.50	0	26,629	0.00%
2023/07/10	48	131.23	23.1	131.44	131.50	24.9	27,644	0.09%
2023/07/07	10	129.95	5	129.40	129.50	5	29,020	0.02%
2023/07/06	12	130.88	13	131.00	131.00	-1	30,136	0.00%
2023/07/05	18.7	131.53	21.3	130.99	130.50	-2.7	30,694	-0.01%
2023/07/04	31.1	135.26	8	138.25	134.50	23.1	30,911	0.07%
2023/07/03	14	137.61	25	138.22	138.00	-11	30,585	-0.04%
2023/06/30	24.1	135.42	29.1	135.08	137.00	-5	30,420	-0.02%
2023/06/29	5.1	131.69	12.2	130.60	132.00	-7.1	30,058	-0.02%
2023/06/28	28.1	130.21	40	132.14	129.00	-12	29,950	-0.04%
2023/06/27	35.1	134.67	25	136.50	132.00	10.1	29,588	0.03%
2023/06/26	5	133.50	4.1	133.35	133.50	0.9	28,728	0.00%
2023/06/21	30	130.87	8	132.13	132.50	22	28,415	0.08%
2023/06/20	20.1	133.97	25	133.88	132.00	-4.9	28,198	-0.02%
2023/06/19	52.2	129.96	43.2	130.38	128.50	9.1	27,496	0.03%
2023/06/16	4	122.00	94.8	122.23	128.00	-90.8	26,242	-0.35%
2023/06/15	54	115.43	143.4	115.38	116.50	-89.4	25,876	-0.35%	大賣/
2023/06/14	112.2	114.40	5	112.50	112.50	107.2	25,834	0.42%	大買/鉅額交易
2023/06/13	36.2	112.35	45	112.88	113.00	-8.8	26,087	-0.03%
2023/06/12	28.4	111.75	2	112.25	112.00	26.4	26,193	0.10%
2023/06/09	32.1	114.25	12	114.71	114.50	20.1	26,243	0.08%
2023/06/08	62.4	116.26	29.3	117.72	115.50	33.1	26,403	0.13%
2023/06/07	9	114.50	39.1	115.22	115.50	-30.1	26,307	-0.11%
2023/06/06	29	113.29	7	113.50	113.50	22	26,795	0.08%
2023/06/05	36.4	117.10	21	115.79	115.00	15.4	27,143	0.06%
2023/06/02	32.1	118.72	38.1	118.06	117.00	-6	27,268	-0.02%
2023/06/01	6	114.83	2	113.50	113.50	4	26,580	0.02%
2023/05/31	9.1	113.51	6	114.00	114.50	3.1	26,685	0.01%
2023/05/30	10	112.60	9	112.22	112.00	1	26,711	0.00%
2023/05/29	14.3	113.58	8	114.19	113.50	6.3	26,795	0.02%
2023/05/26	11.1	111.91	9.1	112.22	112.00	2	26,934	0.01%
2023/05/25	32.4	114.48	22	114.05	112.50	10.4	27,119	0.04%
2023/05/24	16.2	111.60	18	112.22	112.50	-1.9	27,238	-0.01%
2023/05/23	62	115.62	18	114.72	114.00	44	27,844	0.16%
2023/05/22	15.3	116.66	30.5	116.34	117.00	-15.2	27,613	-0.06%
2023/05/19	19.3	109.52	21	110.31	109.00	-1.8	27,075	-0.01%
2023/05/18	9.2	108.77	9.1	108.72	108.00	0.1	27,176	0.00%
2023/05/17	6.2	105.50	3.3	105.77	105.00	2.9	28,152	0.01%
2023/05/16	9.1	104.72	9	105.00	105.00	0.1	28,366	0.00%
2023/05/15	11	104.36	10	104.95	104.50	1	28,463	0.00%
2023/05/12	7.1	102.93	5	101.20	104.50	2.1	28,779	0.01%
2023/05/11	7.1	102.93	5	101.20	101.00	2.1	29,244	0.01%
2023/05/10	7	104.93	11	104.41	106.00	-4	29,307	-0.01%
2023/05/09	26.1	105.57	13	104.35	103.50	13.1	29,207	0.04%
2023/05/08	12	110.25	26	111.15	110.50	-14	28,694	-0.05%
2023/05/05	9	107.72	14	107.71	108.00	-5	28,409	-0.02%
2023/05/04	16	107.22	19.2	107.72	109.50	-3.2	28,632	-0.01%
2023/05/03	9	105.28	7	106.71	105.50	2	28,745	0.01%
2023/05/02	13.4	107.61	23	105.87	108.00	-9.7	29,213	-0.03%
2023/04/28	5	102.10	4	101.63	101.50	1	29,050	0.00%
2023/04/27	9	100.44	6	101.25	101.00	3	29,303	0.01%
2023/04/26	5	101.90	16	102.56	103.00	-11	29,210	-0.04%
2023/04/25	18	103.14	11.2	103.24	102.50	6.8	29,185	0.02%
2023/04/24	8.1	104.07	24	104.58	105.00	-16	29,020	-0.05%
2023/04/21	18	103.03	17	102.82	102.50	1	29,141	0.00%
2023/04/20	9	107.33	15	107.67	105.50	-6	29,050	-0.02%
2023/04/19	12	108.29	16.2	108.40	108.00	-4.2	29,152	-0.01%
2023/04/18	8	109.06	9	109.00	109.00	-1	29,337	0.00%
2023/04/17	28	108.45	5.3	108.74	109.00	22.7	29,711	0.08%
2023/04/14	16.4	105.98	6	106.17	105.50	10.4	30,650	0.03%
2023/04/13	22.2	109.96	10	108.15	108.00	12.2	31,030	0.04%
2023/04/12	18	112.64	38	114.29	115.00	-20	29,982	-0.07%
2023/04/11	21	108.48	45	107.97	108.00	-24	28,569	-0.08%
2023/04/10	19	99.67	31	99.77	101.50	-12	27,451	-0.04%
2023/04/07	28	97.71	25	97.37	96.80	3	27,042	0.01%
2023/03/31	6.1	94.46	0	0.00	94.60	6.1	26,774	0.02%
2023/03/30	1	95.90	11	95.43	96.00	-10	26,767	-0.04%
2023/03/29	0	0.00	4	95.98	94.70	-4	26,888	-0.01%
2023/03/28	1	95.30	9	94.83	94.80	-8	27,207	-0.03%
2023/03/27	6	95.17	8	96.04	94.50	-2	27,414	-0.01%
2023/03/24	17	96.31	2	97.00	95.90	15	27,702	0.05%
2023/03/23	6.1	97.11	13	97.18	95.90	-6.9	28,349	-0.02%
2023/03/22	7	97.46	2	98.00	97.00	5	28,665	0.02%
2023/03/21	11.1	99.94	4	99.70	98.50	7.1	28,670	0.02%
2023/03/20	18	98.14	30	97.28	98.80	-12	28,472	-0.04%
2023/03/17	7	93.93	7	94.30	94.90	0	28,219	0.00%
2023/03/16	11	93.17	7	93.14	93.20	4	28,177	0.01%
2023/03/15	8.1	95.43	1	94.90	95.00	7.1	28,284	0.03%
2023/03/14	10	95.84	3	96.00	94.70	7	29,368	0.02%
2023/03/13	5	94.68	6.1	95.41	95.50	-1.1	29,706	0.00%
2023/03/10	20	97.57	16.1	98.02	96.90	3.9	30,663	0.01%
2023/03/09	31	98.90	30.6	98.86	100.50	0.4	30,515	0.00%
2023/03/08	16	100.03	12	100.96	100.50	4	30,102	0.01%
2023/03/07	25	98.14	14	98.75	98.50	11	29,772	0.04%
2023/03/06	10	96.48	2.1	96.79	97.00	8	29,510	0.03%
2023/03/03	9	95.88	5	97.58	94.60	4	29,941	0.01%
2023/03/02	13	96.23	7	96.90	96.10	6	29,813	0.02%
2023/03/01	0	0.00	9.2	96.07	96.50	-9.2	29,532	-0.03%
2023/02/24	8	95.35	15	96.92	94.90	-7	29,498	-0.02%
2023/02/23	15	95.75	16	96.49	95.70	-1	29,418	0.00%
2023/02/22	20	95.46	11	95.05	94.20	9	29,235	0.03%
2023/02/21	30.2	94.70	38	95.17	96.40	-7.8	29,050	-0.03%
2023/02/20	19	90.80	29	91.64	92.10	-10	28,150	-0.04%
2023/02/17	29.2	89.37	37	89.61	90.70	-7.8	27,666	-0.03%
2023/02/16	22	88.13	18	87.76	87.80	4	27,018	0.01%
2023/02/15	65	87.45	52.2	87.74	86.50	12.8	26,505	0.05%
2023/02/14	17	83.84	34	84.24	84.10	-17	25,066	-0.07%
2023/02/13	0	0.00	2	82.95	83.00	-2	24,737	-0.01%
2023/02/10	20.1	82.79	6	82.85	81.90	14.1	24,572	0.06%
2023/02/09	27	82.51	10	82.03	82.00	17	24,140	0.07%
2023/02/08	5	80.14	9.3	79.98	79.20	-4.3	23,532	-0.02%
2023/02/07	2	78.80	9	79.03	79.20	-7	23,300	-0.03%
2023/02/06	1	78.70	2	78.90	78.40	-1	23,265	0.00%
2023/02/03	8	78.43	11	78.51	78.10	-3	23,280	-0.01%
2023/02/02	7.2	81.83	6	80.83	79.80	1.2	23,012	0.00%
2023/02/01	13	80.45	9.5	80.28	80.20	3.5	22,598	0.02%
2023/01/31	11.2	79.00	60.3	78.85	81.00	-49.2	22,175	-0.22%
2023/01/30	18.9	74.97	34	75.35	75.50	-15.1	21,424	-0.07%
2023/01/17	5	73.00	25	73.20	73.10	-20	21,062	-0.09%
2023/01/16	7.1	71.38	2	71.40	71.60	5.1	20,731	0.02%
2023/01/13	9	71.27	7	70.60	70.60	2	20,671	0.01%
2023/01/12	20.2	71.88	9	71.20	71.20	11.2	20,626	0.05%
2023/01/11	16	72.71	31	72.98	72.00	-15	20,520	-0.07%
2023/01/10	17	72.28	11	72.45	72.40	6	20,260	0.03%
2023/01/09	44	72.09	45.3	72.98	73.20	-1.3	20,082	-0.01%
2023/01/06	27	71.22	32.2	71.91	72.70	-5.1	19,803	-0.03%
2023/01/05	99	72.55	35	72.02	71.90	64	19,569	0.33%
2023/01/04	52.2	74.99	50.4	74.78	74.00	1.8	18,947	0.01%
2023/01/03	33	72.20	65	70.65	72.10	-32	17,477	-0.18%
2022/12/30	15	67.93	7	67.27	67.20	8	16,587	0.05%
2022/12/29	8	66.23	8	66.85	67.00	0	16,476	0.00%
2022/12/28	5	67.60	10	67.80	67.00	-5	16,418	-0.03%
2022/12/27	17	67.28	10	67.16	67.40	7	16,377	0.04%
2022/12/26	7	66.24	10	66.64	66.50	-3	16,059	-0.02%
2022/12/23	10	66.25	1	66.80	66.00	9	16,020	0.06%
2022/12/22	6	65.93	8	65.94	65.90	-2	15,969	-0.01%
2022/12/21	6	65.50	12	65.74	65.50	-6	15,986	-0.04%
2022/12/20	15.4	65.22	10.1	64.64	64.00	5.3	15,893	0.03%
2022/12/19	16	65.79	16	66.29	66.00	0	15,688	0.00%
2022/12/16	15.3	67.76	14	68.10	68.30	1.3	15,539	0.01%
2022/12/15	54.1	67.34	58	68.07	68.50	-3.9	15,149	-0.03%
2022/12/14	26	65.65	12	65.28	66.50	14	14,477	0.10%
2022/12/13	10	64.64	25	65.82	63.60	-15	14,285	-0.10%
2022/12/12	14	64.40	0	0.00	64.00	14	14,425	0.10%
2022/12/09	8	63.69	7	63.93	63.70	1	14,465	0.01%
2022/12/08	12	63.07	11	62.97	63.10	1	14,355	0.01%
2022/12/07	13	63.52	14	63.42	62.80	-1	14,172	-0.01%
2022/12/06	63	65.95	59	66.04	64.50	4	13,764	0.03%
2022/12/05	1	65.30	8.2	64.95	64.80	-7.2	12,633	-0.06%
2022/12/02	12.1	62.75	92.3	63.41	65.20	-80.1	12,341	-0.65%
2022/12/01	42	60.29	63	60.40	59.30	-21	11,167	-0.19%
2022/11/30	7	58.17	14	58.69	58.90	-7	11,006	-0.06%
2022/11/29	31	58.19	8	58.25	57.90	23	10,836	0.21%
2022/11/28	36	57.51	14	57.80	58.50	22	10,752	0.20%
2022/11/25	58	57.99	23	57.70	57.20	35	10,536	0.33%
2022/11/24	8	55.58	2	55.75	55.80	6	10,090	0.06%
2022/11/23	4	54.88	13	55.09	54.60	-9	10,199	-0.09%
2022/11/22	14	55.79	2.3	55.14	55.10	11.8	10,247	0.11%
2022/11/21	0	0.00	13	55.52	55.70	-13	10,152	-0.13%
2022/11/18	4	54.80	3	54.20	54.20	1	10,005	0.01%
2022/11/17	14	53.66	6	55.03	55.40	8	9,856	0.08%
2022/11/16	6	52.18	8	52.33	52.20	-2	9,646	-0.02%
2022/11/15	10	53.23	1	53.00	53.20	9	9,931	0.09%
2022/11/14	2	52.35	0	0.00	52.50	2	10,096	0.02%
2022/11/11	5	51.84	5	52.22	51.70	0	10,244	0.00%
2022/11/10	2	51.95	4	52.20	51.80	-2	10,364	-0.02%
2022/11/09	1	52.80	0	0.00	53.10	1	10,932	0.01%
2022/11/08	0.3	53.65	12	53.37	52.90	-11.7	11,144	-0.10%
2022/11/07	1	52.80	1	53.30	53.50	0	11,328	0.00%
2022/11/04	9	53.02	7	52.84	53.00	2	11,785	0.02%
2022/11/03	1	51.80	1	52.50	52.80	0	12,344	0.00%
2022/11/02	3	52.80	0	0.00	52.20	3	12,540	0.02%
2022/11/01	5	52.40	1	52.30	52.40	4	12,539	0.03%
2022/10/31	2	49.33	0.5	49.75	49.40	1.5	12,488	0.01%
2022/10/28	1.2	49.40	1	50.10	49.05	0.2	12,647	0.00%
2022/10/26	2	50.40	0	0.00	50.00	2	13,071	0.02%
2022/10/25	4	51.43	3	51.27	51.10	1	13,337	0.01%
2022/10/24	3	52.27	1	53.30	52.00	2	14,101	0.01%
2022/10/20	5.1	52.95	0	0.00	52.80	5.1	14,905	0.03%
2022/10/19	0	0.00	1	55.00	54.20	-1	14,966	-0.01%
2022/10/18	2	54.00	0	0.00	54.40	2	15,164	0.01%
2022/10/17	1.1	53.78	0	0.00	54.50	1.1	15,381	0.01%
2022/10/14	0	0.00	2.4	56.33	55.40	-2.4	15,541	-0.02%
2022/10/13	2	56.30	23	53.89	53.20	-21	15,544	-0.14%
2022/10/12	1	56.30	21	55.10	56.10	-20	15,480	-0.13%
2022/10/11	1	56.30	1	56.60	56.40	0	15,523	0.00%
2022/10/07	0.9	57.74	0	0.00	57.10	0.9	15,900	0.01%
2022/10/06	41	57.35	0	0.00	57.50	41	16,073	0.26%
2022/10/05	1	57.90	0	0.00	57.00	1	16,339	0.01%
2022/10/04	13	57.38	11	56.83	57.20	2	16,400	0.01%
2022/10/03	3	56.83	1	57.10	56.20	2	16,561	0.01%
2022/09/30	1	56.10	1	56.90	56.90	0	16,874	0.00%
2022/09/29	14	58.16	6	57.80	57.00	8	17,211	0.05%
2022/09/28	8	59.14	28	59.09	57.60	-20	17,426	-0.11%
2022/09/27	1	60.40	38	60.89	60.90	-37	17,803	-0.21%
2022/09/26	1.1	60.51	17	62.02	60.60	-15.9	18,300	-0.09%
2022/09/23	17	64.69	0	0.00	63.80	17	19,012	0.09%
2022/09/22	5	65.60	6	66.18	66.60	-1	19,281	-0.01%
2022/09/21	1	65.80	0	0.00	65.40	1	19,677	0.01%
2022/09/20	3	64.73	5	65.54	66.30	-2	20,980	-0.01%
2022/09/19	8	65.15	1	64.60	64.20	7	21,765	0.03%
2022/09/16	2	66.15	1	64.50	64.50	1	21,976	0.00%
2022/09/15	7	66.16	1.5	66.53	66.00	5.5	21,874	0.03%
2022/09/14	1	65.70	0	0.00	65.80	1	21,968	0.00%
2022/09/13	2	66.35	2	67.00	66.10	0	21,968	0.00%
2022/09/12	8.3	65.87	5	66.18	66.00	3.3	21,911	0.02%
2022/09/08	1	66.40	7	65.79	66.90	-6	21,750	-0.03%
2022/09/07	15	63.63	20	63.75	63.80	-5	21,449	-0.02%
2022/09/06	3	63.87	15	64.69	63.50	-12	21,508	-0.06%
2022/09/05	12	65.39	2	65.20	65.20	10	21,382	0.05%
2022/09/02	5	64.78	10	64.85	64.80	-5	21,343	-0.02%
2022/09/01	4	65.90	4	66.37	65.80	0	21,248	0.00%
2022/08/31	16	66.34	21	66.09	66.20	-5	21,323	-0.02%
2022/08/30	7	65.54	20	65.96	66.30	-13	21,126	-0.06%
2022/08/29	10	64.30	2	64.40	64.40	8	20,859	0.04%
2022/08/26	11	64.32	13.5	64.29	64.20	-2.5	20,704	-0.01%
2022/08/25	18	65.17	4	64.75	65.00	14	20,571	0.07%
2022/08/24	2	65.35	24	65.26	65.40	-22	20,454	-0.11%
2022/08/23	26	65.22	6	65.45	65.80	20	20,401	0.10%
2022/08/22	20	64.85	32	65.50	65.00	-12	20,372	-0.06%
2022/08/19	29	64.54	22.2	64.14	63.70	6.8	19,978	0.03%
2022/08/18	15	63.11	3	63.23	64.00	12	19,698	0.06%
2022/08/17	1	61.80	2	62.35	62.00	-1	19,495	-0.01%
2022/08/16	27.5	63.35	17	62.76	62.10	10.5	19,317	0.05%
2022/08/15	14	64.19	13	64.27	64.70	1	18,711	0.01%
2022/08/12	12	62.43	28	62.99	63.10	-16	18,500	-0.09%
2022/08/11	21	62.05	26.1	62.43	62.90	-5.1	18,272	-0.03%
2022/08/10	38	60.86	40	61.20	61.50	-2	17,823	-0.01%
2022/08/09	8	59.09	6.5	58.52	58.40	1.5	17,220	0.01%
2022/08/08	4	57.78	2	58.35	58.30	2	17,080	0.01%
2022/08/05	23	57.60	1	57.40	57.70	22	17,148	0.13%
2022/08/04	41	56.88	10	57.14	57.30	31	17,228	0.18%
2022/08/03	10.2	57.61	27	58.20	57.70	-16.8	17,106	-0.10%
2022/08/02	14.1	59.14	9	59.12	58.90	5.1	16,927	0.03%
2022/08/01	16	58.61	11	58.88	59.10	5	16,851	0.03%
2022/07/29	17	57.54	33	57.66	58.20	-16	16,566	-0.10%
2022/07/28	8	55.94	15	56.75	56.70	-7	15,807	-0.04%
2022/07/27	9	53.98	4	53.70	54.40	5	15,127	0.03%
2022/07/26	0	0.00	11	53.09	53.40	-11	15,289	-0.07%
2022/07/25	3	53.33	3	53.27	52.90	0	15,443	0.00%
2022/07/22	3	54.53	6	55.02	54.80	-3	15,678	-0.02%
2022/07/21	9.5	52.91	7	53.13	53.90	2.5	15,833	0.02%
2022/07/20	6	54.52	3	54.80	54.10	3	16,130	0.02%
2022/07/19	2	55.00	0	0.00	54.60	2	16,269	0.01%
2022/07/18	4	54.53	5	54.70	54.60	-1	16,315	-0.01%
2022/07/15	9	54.88	4	54.30	54.00	5	16,492	0.03%
2022/07/14	4	55.20	2	55.65	56.40	2	16,753	0.01%
2022/07/13	6	55.25	3	55.57	54.80	3	17,209	0.02%
2022/07/12	3	54.87	6	54.53	54.10	-3	17,341	-0.02%
2022/07/11	7	53.84	17	54.76	55.00	-10	18,146	-0.06%
2022/07/08	14	54.92	6	55.17	54.20	8	18,223	0.04%
2022/07/07	5	54.48	7	55.04	55.50	-2	17,929	-0.01%
2022/07/06	5	54.72	13	54.85	54.10	-8	17,590	-0.05%
2022/07/05	19	55.52	15	55.09	54.70	4	17,415	0.02%
2022/07/04	42	55.54	13	55.16	55.60	29	16,970	0.17%
2022/07/01	22	55.88	29.1	55.97	55.50	-7.1	16,541	-0.04%
2022/06/30	5	55.06	9	55.12	55.10	-4	15,706	-0.03%
2022/06/29	13	54.80	10	55.28	54.40	3	15,419	0.02%
2022/06/28	68.5	56.07	62.5	54.77	55.00	6	15,986	0.04%
2022/06/27	40.5	54.13	39.1	55.13	54.90	1.4	14,665	0.01%
2022/06/24	11	52.25	23.4	52.40	53.80	-12.4	13,696	-0.09%
2022/06/23	2.2	49.16	0	0.00	48.95	2.2	13,228	0.02%
2022/06/22	2	49.33	4	49.44	49.05	-2	13,237	-0.02%
2022/06/21	1	47.50	1	48.55	48.55	0	13,481	0.00%
2022/06/20	9	47.44	0	0.00	46.90	9	13,750	0.07%
2022/06/17	0	0.00	1	47.25	47.95	-1	14,125	-0.01%
2022/06/16	2.5	48.63	0	0.00	47.65	2.5	14,939	0.02%
2022/06/15	5.2	48.13	4	49.03	48.05	1.2	15,203	0.01%
2022/06/14	1	48.95	3	49.30	49.30	-2	15,377	-0.01%
2022/06/13	2	50.03	0	0.00	49.95	2	16,195	0.01%
2022/06/10	1	51.00	1	51.10	51.30	0	16,713	0.00%
2022/06/09	0	0.00	3	51.33	51.10	-3	17,198	-0.02%
2022/06/08	0.1	50.00	2	49.95	49.80	-1.9	17,165	-0.01%
2022/06/07	4	50.43	0	0.00	50.10	4	17,206	0.02%
2022/06/02	2	50.30	1	50.30	50.20	1	17,196	0.01%
2022/06/01	4	50.65	2	50.50	50.80	2	17,172	0.01%
2022/05/31	3	51.53	1	51.70	51.50	2	17,112	0.01%
2022/05/30	6	51.57	10.4	51.09	51.90	-4.4	17,036	-0.03%
2022/05/27	5	49.52	0	0.00	49.80	5	16,810	0.03%
2022/05/26	3	49.20	0	0.00	49.40	3	16,750	0.02%
2022/05/23	0	0.00	1	49.70	50.10	-1	16,545	-0.01%
2022/05/20	10	49.80	23	49.17	48.95	-13	16,469	-0.08%
2022/05/18	0	0.00	20	49.65	49.45	-20	16,350	-0.12%
2022/05/17	1	49.50	1	49.70	49.75	0	16,270	0.00%
2022/05/16	0	0.00	11	48.62	49.45	-11	16,202	-0.07%
2022/05/13	14	48.14	2	49.28	48.75	12	16,067	0.07%
2022/05/12	21	46.90	1	46.35	46.35	20	15,880	0.13%
2022/05/11	5	48.88	1	49.05	48.05	4	15,656	0.03%
2022/05/09	4	50.18	0	0.00	50.00	4	15,465	0.03%
2022/05/06	1	52.10	2	52.45	51.80	-1	15,251	-0.01%
2022/05/05	1	53.20	9	52.96	52.40	-8	15,171	-0.05%
2022/05/04	12	52.51	0	0.00	52.60	12	15,094	0.08%
2022/05/03	8.1	52.60	17	52.27	52.50	-8.9	14,998	-0.06%
2022/04/29	5	55.14	0	0.00	54.40	5	14,716	0.03%
2022/04/28	12	57.34	21	57.23	55.60	-9	14,435	-0.06%
2022/04/27	27	56.86	18	56.29	57.00	9	13,926	0.06%
2022/04/26	38	56.80	15	56.73	56.40	23	13,487	0.17%
2022/04/25	11	55.37	0	0.00	54.10	11	12,923	0.09%
2022/04/22	10	55.60	2	56.10	56.50	8	12,677	0.06%
2022/04/21	10	56.64	9	56.28	56.30	1	12,534	0.01%
2022/04/20	20	57.71	19	57.97	57.60	1	12,214	0.01%
2022/04/19	6	57.20	30.3	57.59	57.30	-24.3	11,523	-0.21%
2022/04/18	4	55.55	1	55.10	55.30	3	10,878	0.03%
2022/04/15	24.3	56.76	11.3	55.48	55.60	13	10,439	0.12%
2022/04/14	8	54.69	11	54.66	55.50	-3	9,471	-0.03%
2022/04/12	2	52.00	0	0.00	52.80	2	9,096	0.02%
2022/04/11	10	54.00	3	53.47	53.60	7	8,999	0.08%
2022/04/08	1	52.90	6	52.88	52.90	-5	8,831	-0.06%
2022/04/07	5	52.26	16	52.21	51.60	-11	8,700	-0.13%
2022/04/06	1	53.50	1	54.00	53.90	0	8,537	0.00%
2022/04/01	1	53.70	12	54.18	54.00	-11	8,419	-0.13%
2022/03/31	39	55.82	13	54.78	54.70	26	8,231	0.32%
2022/03/30	1	53.80	1.1	54.28	54.30	-0.1	7,199	0.00%
2022/03/29	0	0.00	18.1	53.93	54.00	-18.1	7,173	-0.25%
2022/03/28	0	0.00	1.1	54.74	54.70	-1.1	7,042	-0.02%
2022/03/25	1	54.10	3	53.43	53.80	-2	6,846	-0.03%
2022/03/24	59.5	55.41	56	54.42	53.70	3.5	6,702	0.05%
2022/03/23	6	54.17	6	54.60	54.70	0	6,272	0.00%
2022/03/22	21	54.02	5	53.79	54.90	16	5,971	0.27%
2022/03/21	13	53.48	23.6	53.21	54.10	-10.6	5,535	-0.19%
2022/03/18	4	50.78	8	50.20	50.80	-4	4,688	-0.09%
2022/03/17	11	51.08	8	51.15	51.10	3	4,392	0.07%
2022/03/16	20	51.40	21.1	51.80	51.90	-1.1	4,011	-0.03%
2022/03/15	3	50.07	12	50.25	49.10	-9	3,156	-0.29%
2022/03/14	10	48.44	38.1	48.51	50.10	-28.1	2,651	-1.06%
2022/03/11	1	44.90	12.2	45.26	45.55	-11.2	2,123	-0.53%
2022/03/10	0.2	44.45	1	43.20	44.45	-0.8	1,991	-0.04%
2022/03/09	0	0.00	10	41.90	42.25	-10	1,908	-0.52%
2022/03/08	8	41.11	1	41.15	41.50	7	1,950	0.36%
2022/03/04	1	43.70	0	0.00	43.75	1	1,915	0.05%
2022/02/24	0	0.00	0.2	42.50	41.20	-0.2	2,028	-0.01%
2022/02/23	0	0.00	1	42.45	42.40	-1	2,053	-0.05%
2022/02/21	0	0.00	50	43.18	43.40	-50	2,121	-2.36%
2022/02/15	1	42.65	0	0.00	42.65	1	2,422	0.04%
2022/02/08	1	43.70	3	43.40	43.70	-2	2,668	-0.07%
2022/01/25	1	41.40	0	0.00	41.25	1	2,745	0.04%
2022/01/21	5	42.57	0	0.00	42.30	5	2,841	0.18%
2022/01/20	0	0.00	2	43.35	43.35	-2	2,909	-0.07%
2022/01/13	0	0.00	10	44.35	44.25	-10	4,141	-0.24%
2022/01/10	0	0.00	4	44.65	44.70	-4	4,154	-0.10%
2022/01/07	0	0.00	1	45.10	44.70	-1	4,168	-0.02%
2022/01/06	0	0.00	5	45.22	45.20	-5	4,178	-0.12%
2022/01/05	4	45.43	1	45.70	45.35	3	4,189	0.07%
2022/01/04	0	0.00	1	45.05	45.10	-1	4,176	-0.02%
2021/12/29	2	45.38	0	0.00	45.35	2	4,370	0.05%
2021/12/27	1	44.75	1	44.85	44.95	0	4,438	0.00%
2021/12/24	3	44.80	2	45.15	44.90	1	4,811	0.02%
2021/12/23	3	44.40	3	44.85	44.80	0	5,005	0.00%
2021/12/22	2	43.65	0	0.00	43.80	2	5,264	0.04%
2021/12/21	3	43.40	0	0.00	43.65	3	5,292	0.06%
2021/12/20	1	44.00	0	0.00	43.30	1	5,282	0.02%
2021/12/16	3	43.47	0	0.00	43.05	3	5,253	0.06%
2021/12/09	2	44.00	0	0.00	43.75	2	5,229	0.04%
2021/12/08	3	44.45	3	44.35	44.30	0	5,196	0.00%
2021/12/06	3	45.35	0	0.00	45.35	3	5,120	0.06%
2021/12/03	3	45.00	3	44.85	44.95	0	5,122	0.00%
2021/11/30	0	0.00	3	45.22	44.85	-3	5,205	-0.06%
2021/11/29	3	43.80	3	44.60	44.50	0	5,193	0.00%
2021/11/26	0	0.00	3	45.00	44.70	-3	5,164	-0.06%
2021/11/25	0	0.00	31	45.95	45.70	-31	5,134	-0.60%
2021/11/23	1	46.00	102	45.59	45.95	-101	5,135	-1.97%	大賣/鉅額交易
2021/11/22	1	45.55	0	0.00	45.55	1	5,109	0.02%
2021/11/18	2	45.10	15	45.53	45.60	-13	5,047	-0.26%
2021/11/17	2	45.15	0	0.00	45.55	2	5,015	0.04%
2021/11/16	0	0.00	28	45.03	45.65	-28	4,981	-0.56%
2021/11/15	5	43.80	0	0.00	43.95	5	4,853	0.10%
2021/11/12	1	43.25	0	0.00	43.60	1	4,821	0.02%
2021/11/10	0	0.00	1	42.30	42.60	-1	4,747	-0.02%
2021/11/09	3	42.70	0	0.00	42.55	3	4,734	0.06%
2021/11/08	4	41.95	0	0.00	42.05	4	4,663	0.09%
2021/11/04	0	0.00	1	41.00	40.95	-1	4,715	-0.02%
2021/11/02	0.1	41.63	0	0.00	41.25	0.1	4,741	0.00%
2021/10/29	0	0.00	3	40.80	41.15	-3	4,661	-0.06%
2021/10/28	17	40.75	8	41.04	41.10	9	4,626	0.19%
2021/10/27	25.1	39.39	0	39.70	39.75	25.1	4,571	0.55%
2021/10/26	38.1	39.52	0	0.00	39.35	38.1	4,630	0.82%
2021/10/25	11.6	40.02	7	40.29	40.20	4.6	4,527	0.10%
2021/10/22	15.5	41.59	22	41.35	41.50	-6.5	4,748	-0.14%
2021/10/21	154.7	41.30	49	41.43	41.30	105.7	4,695	2.25%	大買/鉅額交易
2021/10/19	3	45.80	0	0.00	46.50	3	4,018	0.07%
2021/10/18	3	45.70	0	0.00	45.75	3	4,021	0.07%
2021/10/15	0	45.90	0	0.00	45.75	0	4,047	0.00%
2021/10/14	0	45.45	0	0.00	45.40	0	4,070	0.00%
2021/10/13	2	45.80	0	0.00	45.85	2	4,126	0.05%
2021/10/12	3	46.55	0	0.00	46.25	3	4,124	0.07%
2021/10/08	3	47.20	5	47.37	46.90	-2	4,124	-0.05%
2021/10/06	0.5	47.20	0	0.00	46.50	0.5	4,154	0.01%
2021/10/05	0	0.00	4	46.45	46.20	-4	4,050	-0.10%
2021/10/04	4	46.45	2	46.70	46.40	2	4,066	0.05%
2021/10/01	17	48.83	52	48.92	46.50	-35	4,025	-0.87%
2021/09/30	35	48.94	5	48.77	48.75	30	3,694	0.81%
2021/09/29	10	48.76	4	48.73	48.70	6	3,488	0.17%
2021/09/28	0	0.00	2	47.10	47.05	-2	3,193	-0.06%
2021/09/24	0	0.00	2	47.00	46.25	-2	3,263	-0.06%
2021/09/15	1	45.20	0	0.00	46.05	1	3,606	0.03%
2021/09/14	1	45.45	0	0.00	45.50	1	3,755	0.03%
2021/09/13	1	45.40	0	0.00	45.45	1	4,211	0.02%
2021/09/08	1	45.20	0	0.00	45.00	1	4,384	0.02%
2021/09/07	2	46.15	0	0.00	46.00	2	4,414	0.05%
2021/09/06	3.1	48.40	1	48.70	47.85	2.1	4,409	0.05%
2021/09/02	0.1	48.75	0	49.00	48.50	0.1	4,359	0.00%
2021/08/31	1	48.55	0	0.00	49.00	1	4,429	0.02%
2021/08/30	2	48.60	1	48.40	48.50	1	4,467	0.02%
2021/08/25	3	47.65	2	47.65	47.70	1	4,605	0.02%
2021/08/19	2	46.10	4	46.15	46.00	-2	4,764	-0.04%
2021/08/17	4	46.56	0	0.00	46.15	4	4,891	0.08%
2021/08/11	6	48.04	0	0.00	47.35	6	5,088	0.12%
2021/08/10	0	0.00	3	48.53	48.20	-3	5,155	-0.06%
2021/08/09	0	49.55	0	0.00	49.20	0	5,268	0.00%
2021/08/06	4	50.10	0	0.00	50.00	4	5,382	0.07%
2021/08/04	3	50.50	6	50.90	50.90	-3	5,830	-0.05%
2021/07/29	0	0.00	0.1	50.60	50.20	-0.1	6,132	0.00%
2021/07/28	18.1	50.76	11	51.22	50.30	7.1	6,125	0.12%
2021/07/27	0	0.00	3	50.60	51.00	-3	6,037	-0.05%
2021/07/26	0	0.00	1	50.00	49.75	-1	6,042	-0.02%
2021/07/23	0	0.00	1	49.50	49.55	-1	6,086	-0.02%
2021/07/21	3	49.70	0	0.00	49.05	3	6,317	0.05%
2021/07/19	0	0.00	8	50.75	50.80	-8	6,457	-0.12%
2021/07/16	0	0.00	2	50.60	50.20	-2	6,657	-0.03%
2021/07/15	0	0.00	1	50.20	50.20	-1	6,934	-0.01%
2021/07/14	1	49.00	0	0.00	49.05	1	7,047	0.01%
2021/07/13	6	50.25	0	0.00	49.70	6	7,214	0.08%
2021/07/09	1	49.10	0	0.00	49.10	1	7,525	0.01%
2021/07/07	3	49.80	2	50.60	49.90	1	8,285	0.01%
2021/07/06	2	50.25	0	0.00	49.90	2	8,754	0.02%
2021/07/05	0.3	50.40	0	0.00	50.40	0.3	9,480	0.00%
2021/07/02	2	50.10	6	49.90	50.00	-4	9,650	-0.04%
2021/07/01	3	49.93	0	0.00	50.00	3	9,895	0.03%
2021/06/29	1	50.70	0	0.00	50.50	1	10,099	0.01%
2021/06/28	7	51.11	5	51.16	51.00	2	10,209	0.02%
2021/06/24	2	52.45	7	52.51	52.30	-5	10,163	-0.05%
2021/06/23	0	0.00	2	52.65	53.00	-2	10,154	-0.02%
2021/06/22	2	51.00	14	52.36	53.00	-12	10,174	-0.12%
2021/06/21	4	49.85	0	0.00	50.20	4	9,833	0.04%
2021/06/18	4	50.98	3	51.43	50.40	1	9,937	0.01%
2021/06/16	2	50.70	1	50.80	49.95	1	10,130	0.01%
2021/06/11	0	0.00	3	50.30	50.00	-3	10,559	-0.03%
2021/06/09	0	0.00	42	48.79	48.70	-42	11,185	-0.38%
2021/06/08	6	49.43	0	0.00	49.40	6	11,737	0.05%
2021/06/07	2	50.00	0	0.00	50.00	2	12,061	0.02%
2021/06/04	43	50.98	3	51.70	50.30	40	12,105	0.33%
2021/06/03	0	0.00	3	50.60	50.70	-3	12,176	-0.02%
2021/06/02	5	50.88	0	0.00	51.00	5	12,397	0.04%
2021/05/28	0	0.00	5	51.50	51.20	-5	13,746	-0.04%
2021/05/27	2	50.90	2	50.10	51.50	0	13,815	0.00%
2021/05/26	0	0.00	65	49.37	50.40	-65	13,869	-0.47%
2021/05/25	3	49.30	37	49.74	49.80	-34	13,915	-0.24%
2021/05/24	0	0.00	5	48.65	48.35	-5	14,033	-0.04%
2021/05/20	84	48.71	3	47.90	47.55	81	14,394	0.56%
2021/05/19	2	47.60	10	48.19	48.80	-8	14,474	-0.06%
2021/05/18	3	46.63	7	47.05	47.45	-4	14,584	-0.03%
2021/05/17	6	45.21	0	0.00	44.65	6	14,712	0.04%
2021/05/14	5	48.60	10	49.43	47.50	-5	14,647	-0.03%
2021/05/13	8	46.40	11	46.90	47.00	-3	14,627	-0.02%
2021/05/12	22	46.59	38	44.82	45.75	-16	14,724	-0.11%
2021/05/11	7	49.66	8	49.91	49.20	-1	14,627	-0.01%
2021/05/10	5	52.48	5	53.00	52.00	0	15,070	0.00%
2021/05/07	6	52.20	10	52.12	52.50	-4	15,779	-0.03%
2021/05/06	5	51.98	20	51.77	51.70	-15	15,779	-0.10%
2021/05/05	1	49.00	6	50.40	49.50	-5	15,623	-0.03%
2021/05/04	28	50.35	14	50.32	49.35	14	15,716	0.09%
2021/05/03	9	52.52	2	52.15	52.00	7	15,725	0.04%
2021/04/29	6.2	53.60	0	0.00	53.50	6.2	15,766	0.04%
2021/04/28	8	53.45	2	53.50	53.50	6	15,790	0.04%
2021/04/27	8	54.05	6	55.08	54.10	2	15,841	0.01%
2021/04/26	2.2	54.25	4	54.20	54.20	-1.9	15,879	-0.01%
2021/04/23	20	53.67	2	53.95	53.70	18	16,025	0.11%
2021/04/22	31.8	54.74	0	0.00	54.10	31.8	16,084	0.20%
2021/04/21	29	56.63	5	56.68	56.30	24	15,904	0.15%
2021/04/20	2.1	55.31	8	55.50	56.00	-6	15,756	-0.04%
2021/04/19	7	55.74	10	56.20	56.30	-3	15,798	-0.02%
2021/04/16	3	55.47	32	55.29	56.10	-29	15,903	-0.18%
2021/04/15	6.2	53.83	2	53.95	53.70	4.2	15,762	0.03%
2021/04/14	43.5	54.31	11	53.75	54.10	32.5	15,998	0.20%
2021/04/13	6.5	56.68	20	57.59	55.40	-13.5	16,006	-0.08%
2021/04/12	29	57.05	8	57.06	56.40	21	15,934	0.13%
2021/04/09	51	55.92	43	56.51	57.30	8	16,319	0.05%
2021/04/08	11	54.43	22	55.12	54.30	-11	16,049	-0.07%
2021/04/07	18	54.24	16	54.34	54.40	2	16,015	0.01%
2021/04/06	3	53.50	6	53.40	53.40	-3	16,165	-0.02%
2021/04/01	7	52.49	1	52.80	52.70	6	16,164	0.04%
2021/03/31	8	53.01	13	54.18	52.80	-5	16,177	-0.03%
2021/03/29	0	0.00	10	53.03	53.50	-10	16,443	-0.06%
2021/03/26	11	52.30	7	52.36	52.60	4	16,622	0.02%
2021/03/25	9	51.89	0.4	52.00	51.80	8.6	16,865	0.05%
2021/03/24	10.4	53.19	2	53.20	53.20	8.4	17,349	0.05%
2021/03/23	11	53.71	13	53.85	53.90	-2	17,498	-0.01%
2021/03/22	11.2	53.36	1	53.20	53.20	10.2	17,696	0.06%
2021/03/19	12.5	54.08	2	54.40	54.00	10.5	18,236	0.06%
2021/03/18	16	54.99	13.2	55.40	55.00	2.8	18,672	0.02%
2021/03/17	12.2	54.30	10	54.18	53.80	2.2	19,532	0.01%
2021/03/16	21	55.10	26	55.71	54.70	-5	20,212	-0.02%
2021/03/15	93	55.22	139	55.58	55.10	-46	20,601	-0.22%	大賣/
2021/03/12	6	55.07	10	55.19	54.60	-4	21,284	-0.02%
2021/03/11	6	52.93	19.1	53.37	53.10	-13.1	21,124	-0.06%
2021/03/10	5	52.06	4	52.90	52.00	1	21,286	0.00%
2021/03/09	13	52.08	3	53.30	51.80	10	21,847	0.05%
2021/03/08	4	52.15	10	52.74	51.90	-6	21,986	-0.03%
2021/03/05	84	51.40	76	51.41	51.40	8	22,218	0.04%
2021/03/04	20	53.40	8	53.55	52.70	12	22,943	0.05%
2021/03/03	110	51.37	321	52.02	53.90	-211	23,991	-0.88%	大買/大賣/鉅額交易
2021/03/02	0	0.00	6	51.00	50.20	-6	24,507	-0.02%
2021/02/26	7	49.86	3	50.27	50.10	4	26,263	0.02%
2021/02/25	1	50.50	1	50.40	50.40	0	26,622	0.00%
2021/02/24	147	51.10	12	51.21	50.40	135	26,877	0.50%	大買/鉅額交易
2021/02/23	53	51.78	91	51.41	51.70	-38	27,023	-0.14%
2021/02/22	14	50.16	32	51.15	51.40	-18	27,601	-0.07%
2021/02/19	86	50.47	1	49.50	50.00	85	27,761	0.31%
2021/02/18	10	49.85	5	49.95	50.50	5	27,860	0.02%
2021/02/17	2	49.30	10	48.80	49.30	-8	27,884	-0.03%
2021/02/05	6	47.54	0	0.00	47.55	6	27,902	0.02%
2021/02/04	9	47.90	3	48.20	47.45	6	28,067	0.02%
2021/02/03	9	47.76	14	47.94	47.20	-5	28,193	-0.02%
2021/02/02	13	46.80	4	46.96	46.70	9	28,299	0.03%
2021/02/01	19	46.69	4	46.30	46.75	15	28,457	0.05%
2021/01/29	32	49.42	184	48.27	47.90	-152	28,128	-0.54%	大賣/鉅額交易
2021/01/28	121	47.08	0	0.00	46.55	121	28,220	0.43%	大買/鉅額交易
2021/01/27	1	47.70	0	0.00	47.70	1	28,560	0.00%
2021/01/26	2	47.35	0	0.00	47.15	2	29,167	0.01%
2021/01/25	11	48.05	12	47.98	48.10	-1	29,673	0.00%
2021/01/22	54	46.14	53	46.66	46.45	1	30,115	0.00%
2021/01/21	3	45.25	1	46.00	45.40	2	30,797	0.01%
2021/01/20	29	46.91	80	46.80	45.30	-51	32,476	-0.16%
2021/01/19	4	47.20	5	47.44	47.55	-1	32,656	0.00%
2021/01/18	4	47.74	0	0.00	47.65	4	33,008	0.01%
2021/01/15	7.1	47.71	9	47.31	47.05	-1.9	33,369	-0.01%
2021/01/13	5	47.92	3	48.00	48.20	2	33,635	0.01%
2021/01/12	6	48.61	23	48.54	48.25	-17	33,857	-0.05%
2021/01/11	11	49.60	3	49.28	49.45	8	34,026	0.02%
2021/01/08	13	47.54	6	47.63	48.20	7	34,121	0.02%
2021/01/07	6	48.79	7	48.51	47.75	-1	34,457	0.00%
2021/01/06	23.5	48.04	17	47.14	47.10	6.5	35,051	0.02%
2021/01/05	11	49.00	27	49.39	48.65	-16	35,154	-0.05%
2021/01/04	53	50.28	2	51.30	49.10	51	35,607	0.14%
2020/12/31	14	54.16	10	54.48	53.60	4	35,064	0.01%
2020/12/30	67	56.15	7	55.77	56.20	60	34,948	0.17%
2020/12/29	35	55.89	64.2	56.40	55.90	-29.2	35,653	-0.08%
2020/12/28	19	55.57	67	55.74	55.20	-48	35,848	-0.13%
2020/12/25	3	54.53	3	54.93	54.60	0	36,510	0.00%
2020/12/24	17	55.16	2	55.20	54.70	15	36,688	0.04%
2020/12/23	34	53.96	36	55.30	54.30	-2	36,828	-0.01%
2020/12/22	61	55.30	2	53.95	53.10	59	37,382	0.16%
2020/12/21	5	55.40	5	55.14	55.50	0	37,567	0.00%
2020/12/18	10	54.86	275	53.97	55.80	-265	38,202	-0.69%	大賣/鉅額交易
2020/12/17	23	53.22	5	53.04	53.00	18	38,116	0.05%
2020/12/16	203	53.35	51	53.82	54.20	152	38,160	0.40%	大買/鉅額交易
2020/12/15	108	53.02	111	53.75	51.80	-3	38,056	-0.01%	大買/大賣/
2020/12/14	76	54.20	110	56.20	55.60	-34	37,801	-0.09%	大賣/
2020/12/11	247	60.19	493	57.21	55.80	-246	37,521	-0.66%	大買/大賣/鉅額交易
2020/12/10	190	62.90	159.3	63.34	61.70	30.7	36,688	0.08%	大買/大賣/
2020/12/09	240	63.31	417	61.80	63.30	-177	36,539	-0.48%	大買/大賣/鉅額交易
2020/12/08	147	59.40	331	60.29	61.50	-184	37,342	-0.49%	大買/大賣/鉅額交易
2020/12/07	110	57.21	132	57.68	58.20	-22	37,134	-0.06%	大買/大賣/
2020/12/04	87	56.81	144	57.52	57.30	-57	37,103	-0.15%	大賣/
2020/12/03	165	58.31	130	59.02	58.30	35	37,234	0.09%	大買/大賣/
2020/12/02	81.1	57.98	5	57.70	57.40	76.1	37,364	0.20%
2020/12/01	109	58.18	56	59.04	58.00	53	38,275	0.14%	大買/
2020/11/30	167	57.58	121	58.01	58.50	46	38,300	0.12%	大買/大賣/
2020/11/27	295	56.77	156	58.06	56.70	139	37,928	0.37%	大買/大賣/鉅額交易
2020/11/26	112	56.17	2,030.7	56.39	55.60	-1,918.7	37,034	-5.18%	大買/大賣/鉅額交易
2020/11/25	2,107	55.89	249.1	53.79	56.10	1,857.9	36,177	5.14%	大買/大賣/鉅額交易
2020/11/24	43	50.74	74	51.47	51.00	-31	34,519	-0.09%
2020/11/23	35	49.59	33	50.28	50.90	2	34,095	0.01%
2020/11/20	41	49.97	16	50.71	49.65	25	33,763	0.07%
2020/11/19	52	50.26	76	50.54	50.30	-24	33,458	-0.07%
2020/11/18	75	49.71	64	48.75	49.75	11	32,719	0.03%
2020/11/17	33	47.73	138	48.21	47.65	-105	32,390	-0.32%	大賣/鉅額交易
2020/11/16	34	47.92	12	48.08	47.55	22	32,271	0.07%
2020/11/13	110	48.33	74	48.32	48.55	36	32,114	0.11%	大買/
2020/11/12	46	48.11	24	48.74	47.20	22	32,031	0.07%
2020/11/11	59	48.17	56	48.87	48.65	3	32,081	0.01%
2020/11/10	54	49.27	168	49.00	48.80	-114	32,097	-0.36%	大賣/鉅額交易
2020/11/09	93	50.13	14	50.46	49.85	79	31,720	0.25%
2020/11/06	28	49.75	49	49.74	50.00	-21	31,373	-0.07%
2020/11/05	61	50.27	50	50.24	50.20	11	31,123	0.04%
2020/11/04	25	49.24	29	50.00	49.00	-4	30,304	-0.01%
2020/11/03	197	49.82	38	50.28	49.60	159	29,905	0.53%	大買/鉅額交易
2020/11/02	44	48.54	69	49.02	49.05	-25	29,259	-0.09%
2020/10/30	282	51.04	137	50.30	48.15	145	28,635	0.51%	大買/大賣/鉅額交易
2020/10/29	169.5	51.67	37	52.52	51.90	132.5	27,928	0.47%	大買/鉅額交易
2020/10/28	1,512	52.35	1,343	52.63	53.00	169	27,143	0.62%	大買/大賣/鉅額交易
2020/10/27	16	49.49	7	49.34	48.75	9	25,399	0.04%
2020/10/26	26	49.17	11	49.19	49.45	15	25,117	0.06%
2020/10/23	65	48.78	13	48.35	49.00	52	24,608	0.21%
2020/10/22	1	46.85	5	46.87	47.00	-4	24,019	-0.02%
2020/10/21	12	46.24	10	46.39	46.10	2	23,783	0.01%
2020/10/20	3	46.12	20	45.98	45.90	-17	23,587	-0.07%
2020/10/19	4	47.29	5	47.40	47.25	-1	23,359	0.00%
2020/10/16	7	48.04	4	49.14	47.40	3	23,270	0.01%
2020/10/15	20	49.95	16	50.43	49.30	4	22,868	0.02%
2020/10/14	34	50.84	45	51.04	50.70	-11	22,361	-0.05%
2020/10/13	14	48.69	8	48.70	49.40	6	21,443	0.03%
2020/10/12	27	48.75	41	48.30	49.40	-14	20,980	-0.07%
2020/10/08	17	47.11	6	47.12	47.00	11	20,214	0.05%
2020/10/07	15	46.42	14	46.29	46.55	1	19,873	0.01%
2020/10/06	65	46.63	41	46.73	46.90	24	19,520	0.12%
2020/10/05	18	44.46	8.2	44.20	45.60	9.8	18,668	0.05%
2020/09/30	12	43.07	19	43.34	42.70	-7	18,081	-0.04%
2020/09/29	9	41.96	5	41.94	41.65	4	17,218	0.02%
2020/09/28	63	41.95	77	41.92	43.10	-14	16,997	-0.08%
2020/09/25	815	44.23	789	44.24	42.65	26	16,664	0.16%	大買/大賣/
2020/09/24	20	46.05	34	46.07	44.75	-14	15,808	-0.09%
2020/09/23	37	46.90	25	47.15	47.10	12	15,373	0.08%
2020/09/22	21.1	48.50	23	48.38	48.40	-1.9	14,434	-0.01%
2020/09/21	41	51.72	39	51.96	51.50	2	13,840	0.01%
2020/09/18	11	51.74	10	51.29	51.20	1	13,532	0.01%
2020/09/17	39	52.12	37	51.61	51.30	2	13,284	0.02%
2020/09/16	10	51.31	11	51.74	51.60	-1	12,833	-0.01%
2020/09/15	20	52.01	19	51.52	52.00	1	12,553	0.01%
2020/09/14	83	50.11	82.4	50.54	51.50	0.6	12,216	0.01%
2020/09/11	103	56.83	610	55.60	52.40	-507	11,514	-4.40%	大買/大賣/鉅額交易
2020/09/10	1,033	53.37	528.5	53.34	53.40	504.5	10,049	5.02%	大買/大賣/鉅額交易
2020/09/09	11	49.42	3	49.77	49.75	8	9,160	0.09%
2020/09/08	5	50.38	9	49.48	48.50	-4	8,760	-0.05%
2020/09/07	24	50.11	14	50.22	51.00	10	8,130	0.12%
2020/09/04	36	46.02	35	46.15	46.60	1	7,381	0.01%
2020/09/03	9	43.27	112.3	42.29	44.30	-103.3	6,205	-1.66%	大賣/鉅額交易
2020/09/02	94	40.43	11	41.60	42.15	83	5,672	1.46%
2020/09/01	13	39.85	16	38.97	39.95	-3	5,137	-0.06%
2020/08/31	20	37.13	19	37.45	37.60	1	4,513	0.02%
2020/08/28	12	34.20	11	34.50	34.55	1	4,125	0.02%
2020/08/25	0	0.00	2	32.75	32.75	-2	3,897	-0.05%
2020/08/24	1	32.60	1	33.00	32.80	0	3,914	0.00%
2020/08/21	11	32.80	0	0.00	32.75	11	4,006	0.27%
2020/08/20	1	32.75	0	0.00	32.65	1	3,967	0.03%
2020/08/19	0	0.00	1	34.80	34.25	-1	3,841	-0.03%
2020/08/18	1	34.50	1	33.90	34.05	0	3,756	0.00%
2020/08/17	829	32.99	824	32.82	34.50	5	3,596	0.14%	大買/大賣/
2020/08/14	0	0.00	5	32.40	31.40	-5	3,273	-0.15%
2020/08/12	0	0.00	1	30.85	31.25	-1	3,091	-0.03%
2020/08/11	1	30.60	1	31.10	31.10	0	3,108	0.00%
2020/08/10	0	0.00	1	31.35	31.10	-1	3,180	-0.03%
2020/08/07	1	30.70	1	31.20	30.70	0	3,199	0.00%
2020/08/06	0	0.00	2	30.80	30.90	-2	3,250	-0.06%
2020/08/05	1	30.70	0	0.00	30.90	1	3,318	0.03%
2020/08/04	0	0.00	1	31.00	30.90	-1	3,392	-0.03%
2020/07/31	0	0.00	1	30.40	30.60	-1	3,347	-0.03%
2020/07/30	6	30.56	1	30.35	30.45	5	3,316	0.15%
2020/07/27	1	30.10	2	30.05	29.65	-1	3,272	-0.03%
2020/07/24	2	30.45	0	0.00	30.35	2	3,252	0.06%
2020/07/22	1,091	30.60	1,108	30.68	30.75	-17	3,084	-0.55%	大買/大賣/
2020/07/15	0	0.00	10	29.35	28.90	-10	2,787	-0.36%
2020/07/14	2	28.70	0	0.00	28.70	2	2,724	0.07%
2020/07/13	3	28.90	0	0.00	29.00	3	2,715	0.11%
2020/07/09	0	0.00	3	28.80	28.90	-3	2,707	-0.11%
2020/07/07	0	0.00	2	28.48	28.50	-2	2,705	-0.07%
2020/07/06	2	28.05	2	28.20	28.20	0	2,648	0.00%
2020/07/03	8	28.08	0	0.00	28.05	8	2,658	0.30%
2020/07/02	5	28.25	0	0.00	28.30	5	2,692	0.19%
2020/07/01	5	27.64	11	27.60	27.70	-6	2,666	-0.23%
2020/06/24	10	27.55	0	0.00	27.60	10	2,711	0.37%
2020/06/23	0.1	27.40	0	0.00	27.55	0.1	2,745	0.00%
2020/06/18	0	0.00	2	27.30	27.65	-2	2,775	-0.07%
2020/06/12	2	27.48	0	0.00	27.40	2	2,906	0.07%
2020/06/08	1	29.25	1	29.05	29.05	0	3,081	0.00%
2020/06/05	0	0.00	11	28.78	29.20	-11	3,054	-0.36%
2020/06/02	1	28.10	0	0.00	28.15	1	3,074	0.03%
2020/06/01	10	28.75	1	28.50	28.65	9	3,033	0.30%
2020/05/29	3	28.72	0	0.00	28.50	3	3,015	0.10%
2020/05/28	2	28.90	3	28.83	29.20	-1	2,941	-0.03%
2020/05/27	1	28.05	10	28.10	28.00	-9	2,845	-0.32%
2020/05/21	0	0.00	4	27.45	27.65	-4	2,917	-0.14%
2020/05/19	0	0.00	5	27.60	27.70	-5	2,894	-0.17%
2020/05/18	0	0.00	1	27.70	27.55	-1	2,857	-0.03%
2020/05/15	14	27.66	25	27.62	27.55	-11	2,868	-0.38%
2020/05/13	1	26.70	2	27.58	27.50	-1	2,818	-0.04%
2020/05/12	1	26.85	4	27.29	27.65	-3	2,768	-0.11%
2020/05/11	21	26.88	1	27.20	27.20	20	2,698	0.74%
2020/05/08	6	25.93	16	25.95	26.00	-10	2,614	-0.38%
2020/04/30	0	0.00	2	25.03	25.30	-2	2,910	-0.07%
2020/04/29	1	24.95	0	0.00	25.00	1	2,926	0.03%
2020/04/27	0	0.00	3	24.87	24.90	-3	3,083	-0.10%
2020/04/21	1	23.90	0	0.00	23.60	1	3,509	0.03%
2020/04/20	2	24.35	0	0.00	24.50	2	3,495	0.06%
2020/04/17	0	0.00	1	24.55	24.40	-1	3,533	-0.03%
2020/04/08	0	0.00	53	23.30	23.35	-53	3,904	-1.36%
2020/04/07	0	0.00	2	23.15	23.15	-2	4,070	-0.05%
2020/04/01	0	0.00	50	22.15	22.20	-50	4,029	-1.24%
2020/03/30	2	21.95	0	0.00	22.10	2	4,027	0.05%
2020/03/27	0	21.70	0	0.00	21.80	0	4,025	0.00%
2020/03/23	0	0.00	1	20.75	20.70	-1	3,969	-0.03%
2020/03/20	0	0.00	2	20.45	20.70	-2	3,963	-0.05%
2020/03/19	1.3	20.42	0	0.00	19.70	1.3	3,930	0.03%
2020/03/17	0	0.00	5	21.75	21.70	-5	3,843	-0.13%
2020/03/13	1	21.75	0	0.00	22.35	1	3,768	0.03%
2020/03/12	2	23.50	1	23.50	23.45	1	3,674	0.03%
2020/03/02	1	25.25	2	25.88	25.80	-1	3,465	-0.03%
2020/02/26	5	26.60	0	0.00	26.55	5	3,373	0.15%
2020/02/24	0	0.00	0.4	26.75	26.75	-0.4	3,251	-0.01%
2020/02/21	1	27.40	0	0.00	27.30	1	3,226	0.03%
2020/02/20	10	27.85	4	27.81	27.75	6	3,208	0.19%
2020/02/19	3	27.25	20	27.15	27.50	-17	3,185	-0.53%
2020/02/17	20	27.65	0	0.00	28.05	20	3,170	0.63%
2020/02/14	2	27.20	2	27.55	27.45	0	3,146	0.00%
2020/02/13	1	27.55	28	27.85	27.55	-27	3,075	-0.88%
2020/02/10	6	28.13	1	28.10	28.20	5	2,951	0.17%
2020/02/07	7	28.54	0	0.00	28.40	7	2,903	0.24%
2020/02/06	0	0.00	2	28.68	28.70	-2	2,842	-0.07%
2020/02/05	0	0.00	52	27.81	27.80	-52	2,690	-1.93%
2020/02/04	5	27.60	11	27.26	27.60	-6	2,610	-0.23%
2020/02/03	9	26.59	9	26.59	26.90	0	2,527	0.00%
2020/01/31	11	27.70	3	27.35	27.05	8	2,446	0.33%
2020/01/30	2	26.60	11	26.42	26.45	-9	2,344	-0.38%
2020/01/20	2	27.50	1	27.75	27.75	1	2,227	0.04%
2020/01/17	19	27.73	4.8	28.04	27.15	14.3	2,170	0.66%
2020/01/16	1,484	28.65	1,483	28.28	27.85	1	2,020	0.05%	大買/大賣/
2020/01/14	0	0.00	5	26.15	26.05	-5	1,750	-0.29%
2020/01/13	1	25.60	0	0.00	25.95	1	1,732	0.06%
2020/01/10	7	25.92	0	0.00	26.00	7	1,698	0.41%
2020/01/09	0	0.00	4.7	26.10	26.45	-4.7	1,620	-0.29%
2020/01/08	3	25.07	16.5	25.18	25.15	-13.5	1,500	-0.90%
2020/01/07	0	0.00	18	25.42	25.45	-18	1,445	-1.25%
2020/01/06	8	25.41	0	0.00	25.20	8	1,388	0.58%
2020/01/03	7	25.40	6	25.24	25.60	1	1,351	0.07%
2020/01/02	18	25.16	14	25.06	25.55	4	1,251	0.32%
2019/12/31	0	0.00	6	24.50	24.30	-6	1,110	-0.54%
2019/12/30	0	0.00	3	22.98	22.90	-3	916	-0.33%
2019/12/18	10	21.95	0.8	21.90	22.00	9.3	784	1.18%
2019/12/17	0	0.00	1	21.75	21.80	-1	748	-0.13%
2019/12/10	0	0.00	0.9	21.25	21.35	-0.9	666	-0.14%
2019/12/03	0	0.00	1	21.25	21.25	-1	661	-0.15%
2019/11/28	0	0.00	1	21.75	21.70	-1	601	-0.17%
2019/11/27	0	0.00	1	21.65	21.70	-1	589	-0.17%
2019/11/26	0	0.00	0.1	21.35	21.40	-0.1	576	-0.01%
2019/11/25	1	21.35	0	0.00	21.40	1	595	0.17%
2019/11/22	0	0.00	2	21.33	21.35	-2	627	-0.32%
2019/11/20	0	0.00	0.3	21.25	21.35	-0.3	646	-0.05%
2019/11/19	0	0.00	1	21.40	21.40	-1	640	-0.16%
2019/11/15	0	0.00	1	21.30	21.25	-1	636	-0.16%
2019/11/14	0	0.00	4	21.26	21.35	-4	623	-0.64%
2019/11/13	0	0.00	3	20.88	20.85	-3	568	-0.53%
2019/11/07	0	0.00	2	20.60	20.55	-2	529	-0.38%
2019/11/06	0	0.00	0.1	20.50	20.55	-0.1	528	-0.01%
2019/11/05	10	20.50	0	0.00	20.50	10	529	1.89%
2019/10/30	0	0.00	2.4	20.29	20.35	-2.4	568	-0.43%
2019/10/24	1	20.35	0	0.00	20.35	1	582	0.17%
2019/10/23	0	0.00	1.5	20.25	20.35	-1.5	580	-0.26%
2019/10/22	2	20.25	0	0.00	20.40	2	576	0.35%
2019/10/21	0	0.00	4	20.40	20.45	-4	567	-0.71%
2019/10/18	0	0.00	3	20.30	20.60	-3	560	-0.54%
2019/10/04	0	0.00	10.4	20.15	20.20	-10.4	580	-1.79%
2019/10/01	0	0.00	20	20.20	20.25	-20	593	-3.37%
2019/09/27	1	20.15	0	0.00	20.20	1	591	0.17%
2019/09/23	0	0.00	2	20.45	20.40	-2	624	-0.32%
2019/09/20	0	0.00	5	20.40	20.50	-5	637	-0.78%
2019/09/18	1	20.30	0	0.00	20.35	1	660	0.15%
2019/09/16	0	0.00	1	20.30	20.30	-1	671	-0.15%
2019/09/05	1	20.30	0	0.00	20.30	1	680	0.15%
2019/09/02	1	20.25	0	0.00	20.25	1	694	0.14%
2019/08/29	0	0.00	2	20.15	20.15	-2	695	-0.29%
2019/08/28	2	20.10	0	0.00	20.05	2	692	0.29%
2019/08/16	5	20.90	0	0.00	21.00	5	711	0.70%
2019/08/13	7	20.94	0	0.00	20.95	7	731	0.96%
2019/08/07	0	0.00	3	20.90	20.90	-3	793	-0.38%
2019/08/06	0	0.00	3	20.87	20.90	-3	817	-0.37%
2019/07/19	1	21.10	0	0.00	21.10	1	914	0.11%
2019/07/15	0	0.00	6.6	21.28	21.25	-6.6	912	-0.73%
2019/07/12	0	0.00	1	21.40	21.35	-1	915	-0.11%
2019/07/03	10	21.20	0	0.00	21.20	10	953	1.05%
2019/07/02	10	21.20	0	0.00	21.20	10	950	1.05%
2019/07/01	0	0.00	3	21.30	21.20	-3	955	-0.31%
2019/06/25	8	21.37	0	0.00	21.35	8	923	0.87%
2019/06/24	0	0.00	5	21.25	21.30	-5	924	-0.54%
2019/06/17	0	0.00	1	20.95	21.05	-1	898	-0.11%
2019/06/12	0	0.00	1	20.95	20.95	-1	894	-0.11%
2019/06/11	0	0.00	2	21.10	20.95	-2	892	-0.22%
2019/06/10	0	0.00	0.8	21.00	21.15	-0.8	884	-0.09%
2019/06/06	0	0.00	2	20.90	20.95	-2	880	-0.23%
2019/06/03	1	20.85	0	0.00	20.85	1	873	0.11%
2019/05/31	0	0.00	1	20.80	20.80	-1	872	-0.11%
2019/05/30	0	0.00	0	20.65	20.80	0	862	0.00%
2019/05/29	0	0.00	1	20.75	20.80	-1	857	-0.12%
2019/05/24	1	20.70	0	0.00	20.70	1	803	0.12%
2019/05/23	0	0.00	1	20.75	20.65	-1	799	-0.13%
2019/05/20	2	20.80	0	0.00	21.05	2	781	0.26%
2019/05/15	0.3	21.00	1	21.00	21.00	-0.8	703	-0.11%
2019/05/14	1	21.15	0	0.00	21.20	1	687	0.15%
2019/05/13	3	21.42	1	21.25	21.25	2	668	0.30%
2019/05/10	0	0.00	2	21.25	21.25	-2	631	-0.32%
2019/05/09	0	0.00	5	21.05	21.15	-5	611	-0.82%
2019/04/26	0	0.00	2	20.80	20.80	-2	513	-0.39%
2019/04/23	10	20.71	2	20.70	20.70	8	481	1.66%
2019/04/22	1	20.65	0	0.00	20.70	1	474	0.21%
2019/04/15	1	20.65	1	20.75	20.75	0	455	0.00%
2019/04/11	0	0.00	23	20.70	20.65	-23	447	-5.14%
2019/04/09	0	20.60	0	0.00	20.70	0	406	0.00%
2019/03/27	0.1	20.60	0	0.00	20.60	0.1	400	0.03%
2019/02/21	0	0.00	3	20.45	20.55	-3	402	-0.75%
2019/02/20	10	20.35	0	0.00	20.40	10	397	2.51%
2019/02/15	0	0.00	1	20.40	20.20	-1	412	-0.24%
2019/02/13	0	0.00	20	20.45	20.30	-20	419	-4.77%
2019/01/21	0	0.00	2	19.60	19.65	-2	470	-0.43%
2018/12/20	2.1	19.50	0	0.00	19.50	2.1	875	0.24%
2018/12/18	1	19.95	0	0.00	19.85	1	881	0.11%
2018/12/12	4	19.95	0	0.00	19.95	4	941	0.42%
2018/12/11	0	0.00	5	19.85	20.00	-5	938	-0.53%
2018/12/10	5	20.05	0	0.00	19.95	5	937	0.53%
2018/12/07	0	0.00	0	20.00	20.00	0	935	0.00%
2018/12/05	10	20.10	0	0.00	20.05	10	933	1.07%
2018/12/04	3	20.25	10	20.25	20.20	-7	939	-0.75%
2018/11/23	0	0.00	1	20.15	20.20	-1	937	-0.11%
2018/11/22	2	20.35	0	0.00	20.25	2	985	0.20%
2018/11/16	1	20.25	0	0.00	20.35	1	1,053	0.09%
2018/11/12	3	20.40	0	0.00	20.45	3	1,048	0.29%
2018/11/09	0	0.00	0.1	20.40	20.50	-0.1	1,047	-0.01%
2018/11/08	0	0.00	1	20.65	20.60	-1	1,038	-0.10%
2018/11/07	4	20.68	0	0.00	20.60	4	1,041	0.38%
2018/11/06	0	0.00	1	20.35	20.40	-1	1,039	-0.10%
2018/11/02	5	20.20	0	0.00	20.20	5	1,059	0.47%
2018/11/01	5	20.20	1.8	20.30	20.30	3.3	1,075	0.30%
2018/10/30	2	19.90	0	0.00	19.95	2	1,068	0.19%
2018/10/29	0	0.00	2	19.90	19.95	-2	1,069	-0.19%
2018/10/25	0	0.00	10	20.00	20.00	-10	1,059	-0.94%
2018/10/17	0	0.00	2	20.65	20.55	-2	1,053	-0.19%
2018/10/15	4	20.90	2	20.85	20.70	2	1,073	0.19%
2018/10/11	123	20.02	118	20.06	20.15	5	1,099	0.45%	大買/大賣/
2018/10/05	0	0.00	2	21.30	21.10	-2	1,073	-0.19%
2018/10/04	300	21.60	296	21.62	21.65	4	1,037	0.39%	大買/大賣/
2018/10/03	2	20.95	4	20.99	21.00	-2	961	-0.21%
2018/09/20	10	20.63	0	0.00	20.70	10	1,032	0.97%
2018/09/11	0	0.00	2	20.00	20.15	-2	1,040	-0.19%
2018/08/28	3	21.43	0	0.00	21.40	3	1,159	0.26%
2018/08/23	0	0.00	2	21.30	21.30	-2	1,118	-0.18%
2018/08/21	0	0.00	2	21.10	21.10	-2	1,122	-0.18%
2018/08/17	0	0.00	0.3	20.90	21.00	-0.3	1,190	-0.02%
2018/08/14	2	20.90	0	0.00	20.90	2	1,188	0.17%
2018/08/10	0	0.00	12	21.41	21.30	-12	1,191	-1.01%
2018/08/08	0	0.00	11	21.74	21.75	-11	1,194	-0.92%
2018/08/07	0	0.00	5	21.60	21.60	-5	1,227	-0.41%
2018/08/02	0	0.00	5	21.55	21.40	-5	1,290	-0.39%
2018/07/31	1	21.40	0	0.00	21.65	1	1,301	0.08%
2018/07/27	1	21.70	0	0.00	21.65	1	1,307	0.08%
2018/07/25	0	0.00	1	21.75	21.70	-1	1,311	-0.08%
2018/07/24	1	21.75	0	0.00	21.60	1	1,317	0.08%
2018/07/23	20	21.71	23	21.79	21.70	-3	1,310	-0.23%
2018/07/20	2	21.35	0	0.00	21.55	2	1,309	0.15%
2018/07/19	0	0.00	1	21.50	21.45	-1	1,311	-0.08%
2018/07/18	1	21.20	2	21.55	21.35	-1	1,331	-0.08%
2018/07/17	0	0.00	3	21.42	21.35	-3	1,313	-0.23%
2018/07/16	0	0.00	4	21.20	21.10	-4	1,362	-0.29%
2018/07/11	0	0.00	4	21.10	20.85	-4	1,422	-0.28%
2018/07/05	0	0.00	3	20.25	20.25	-3	1,458	-0.21%
2018/07/03	0	0.00	1	20.55	20.50	-1	2,020	-0.05%
2018/06/20	0	0.00	0.7	20.70	20.75	-0.7	2,617	-0.03%
2018/06/15	4	20.90	1	20.85	20.85	3	2,608	0.12%
2018/06/14	104	21.50	107	21.59	21.20	-3	2,592	-0.12%	大買/大賣/
2018/06/08	4	20.96	0	0.00	20.95	4	2,489	0.16%
2018/06/07	0	0.00	1	21.05	21.20	-1	2,500	-0.04%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/06/04	0	0.00	0.4	21.10	21.20	-0.4	2,475	-0.02%
2018/06/01	0	20.90	0	0.00	21.00	0	2,466	0.00%
2018/05/29	0.8	20.90	2	20.90	20.95	-1.2	2,465	-0.05%
2018/05/28	5	20.89	0	0.00	20.85	5	2,461	0.20%
2018/05/25	0	0.00	1	21.45	21.05	-1	2,449	-0.04%
2018/05/23	1	21.20	0	0.00	21.05	1	2,404	0.04%
2018/05/22	5	21.14	0	0.00	21.10	5	2,404	0.21%
2018/05/21	1	21.35	3	21.45	21.50	-2	2,407	-0.08%
2018/05/18	1	20.90	0	0.00	20.95	1	2,405	0.04%
2018/05/16	3	21.10	0	0.00	21.10	3	2,422	0.12%
2018/05/15	1	20.80	6	21.57	21.50	-5	2,416	-0.21%
2018/05/14	4.1	20.80	0	0.00	20.95	4.1	2,424	0.17%
2018/05/11	5	21.10	4	21.20	21.20	1	2,409	0.04%
2018/05/09	2	20.70	0	0.00	20.85	2	2,387	0.08%
2018/05/07	4	20.61	0	0.00	20.55	4	2,420	0.17%
2018/05/02	7	20.99	0	0.00	21.00	7	2,425	0.29%
2018/04/30	0.3	21.45	0	0.00	21.45	0.3	2,411	0.01%
2018/04/26	2	21.25	0	0.00	21.30	2	2,431	0.08%
2018/04/24	2	21.30	1	21.95	21.65	1	2,429	0.04%
2018/04/23	3	22.03	1	22.00	22.25	2	2,459	0.08%
2018/04/20	1	22.85	7	23.10	22.40	-6	2,436	-0.25%
2018/04/18	0	0.00	8	21.96	22.20	-8	2,349	-0.34%
2018/04/16	5	22.55	0	0.00	22.55	5	2,358	0.21%
2018/04/13	3	22.33	0	0.00	22.40	3	2,328	0.13%
2018/04/12	1	22.80	7	22.60	22.85	-6	2,309	-0.26%
2018/04/11	0	0.00	4	23.44	23.30	-4	2,292	-0.17%
2018/04/10	73	23.38	20	23.96	22.80	53	2,251	2.35%
2018/04/09	6	24.25	13	24.35	24.40	-7	2,110	-0.33%
2018/04/03	44	22.34	46	22.32	22.70	-2	1,772	-0.11%
2018/03/31	0	0.00	2	22.03	22.00	-2	1,676	-0.12%
2018/03/30	373	22.48	373	22.55	22.00	0	1,650	0.00%	大買/大賣/
2018/03/29	72	21.80	76	21.84	21.60	-4	1,451	-0.28%
2018/03/20	0	0.00	3	20.75	20.75	-3	1,897	-0.16%
2018/03/19	5	20.85	0	0.00	20.95	5	1,919	0.26%
2018/03/14	3	20.35	0	0.00	20.40	3	1,994	0.15%
2018/03/08	1	20.15	1	20.10	20.10	0	2,079	0.00%
2018/03/07	0	0.00	1	20.10	20.05	-1	2,104	-0.05%
2018/03/06	1	20.05	1	20.15	20.00	0	2,202	0.00%
2018/02/27	0	0.00	1	20.20	20.40	-1	2,755	-0.04%
2018/02/22	1	20.00	0	0.00	20.20	1	2,853	0.04%
2018/02/12	1	20.00	0	0.00	19.95	1	2,850	0.04%
2018/02/09	0	0.00	8.4	19.93	20.05	-8.4	2,838	-0.30%
2018/02/07	5	20.35	0	0.00	20.05	5	2,834	0.18%
2018/02/06	0	0.00	6	19.93	19.80	-6	2,837	-0.21%
2018/02/05	0.5	20.85	0	0.00	20.85	0.5	2,805	0.02%
2018/01/30	2	21.13	0	0.00	21.10	2	2,999	0.07%
2018/01/25	2	21.60	0	0.00	21.55	2	2,995	0.07%
2018/01/24	0	0.00	1	21.65	21.65	-1	2,999	-0.03%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/18	0	0.00	1	22.35	22.10	-1	3,056	-0.03%
2018/01/17	1	22.45	1	22.45	22.40	0	3,080	0.00%
2018/01/11	1	21.65	50	21.60	21.75	-49	3,218	-1.52%
2018/01/10	0.5	21.80	0	0.00	21.90	0.5	3,220	0.02%
2018/01/08	0	0.00	1	22.30	22.20	-1	3,341	-0.03%
2018/01/04	0	0.00	5	22.40	22.40	-5	3,402	-0.15%
2018/01/03	0	0.00	0.9	22.35	22.45	-0.9	3,390	-0.03%
2018/01/02	0	0.00	1	22.30	22.60	-1	3,400	-0.03%