中興電 (1513)-元大-南勢角券商分點個股進出

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
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	12.1	189.55	19.1	189.50	188.50	-7	51,334	-0.01%
2024/04/25	5.1	191.28	4	192.50	191.00	1.1	51,103	0.00%
2024/04/24	23	191.28	34.1	193.43	194.50	-11.1	50,876	-0.02%
2024/04/23	18	188.33	55	187.97	188.50	-37	50,409	-0.07%
2024/04/22	34	193.79	28.2	191.88	185.00	5.8	49,867	0.01%
2024/04/19	32.2	200.35	32	199.13	197.50	0.2	49,722	0.00%
2024/04/18	45	208.01	26.7	206.72	203.50	18.4	48,651	0.04%
2024/04/17	57	201.11	76.4	203.06	209.50	-19.4	47,241	-0.04%
2024/04/16	36.2	194.24	47.9	193.52	190.50	-11.6	46,063	-0.03%
2024/04/15	46	206.26	30	202.83	203.00	15.9	45,031	0.04%
2024/04/12	50.3	199.78	49.4	201.64	212.00	0.8	43,106	0.00%
2024/04/11	32.1	193.31	46.2	192.19	193.00	-14.2	41,192	-0.03%
2024/04/10	20	183.95	10	183.65	183.00	10	39,715	0.03%
2024/04/09	26	185.21	21.1	185.92	185.00	4.9	38,905	0.01%
2024/04/08	10.2	180.93	7.2	182.78	182.00	3	37,888	0.01%
2024/04/03	0.1	177.53	0	0.00	178.50	0.1	37,537	0.00%
2024/04/02	5	178.30	5	178.70	178.50	0	37,896	0.00%
2024/04/01	15	179.63	13.1	179.73	177.50	1.9	37,647	0.01%
2024/03/29	8.4	177.29	15	177.93	179.50	-6.6	37,363	-0.02%
2024/03/28	11	179.59	13	179.27	177.00	-2	37,041	-0.01%
2024/03/27	16.7	181.41	30	179.89	176.00	-13.3	36,624	-0.04%
2024/03/26	61.1	192.02	42.5	195.24	187.00	18.5	35,782	0.05%
2024/03/25	10.3	184.69	25.3	185.71	185.00	-15	34,312	-0.04%
2024/03/22	35.3	182.34	24.4	178.62	177.50	10.9	33,672	0.03%
2024/03/21	20	183.38	25	183.30	181.50	-5	33,132	-0.02%
2024/03/20	24.1	177.48	10	177.85	177.00	14.1	32,525	0.04%
2024/03/19	41	182.40	39	181.95	180.00	2	32,176	0.01%
2024/03/18	93	178.41	108.4	178.54	178.50	-15.4	31,332	-0.05%	大賣/
2024/03/15	67.2	171.31	42	172.56	169.50	25.2	30,161	0.08%
2024/03/14	20	174.45	46	172.58	173.00	-26	29,428	-0.09%
2024/03/13	79	176.01	73.3	175.38	173.50	5.7	28,573	0.02%
2024/03/12	35.2	170.63	25.1	171.26	170.00	10.2	27,673	0.04%
2024/03/11	22.1	162.43	3	162.83	164.50	19.1	27,174	0.07%
2024/03/08	12	164.53	30.3	166.31	161.50	-18.2	27,954	-0.07%
2024/03/07	31.1	169.48	10.1	170.01	171.00	21.1	27,655	0.08%
2024/03/06	100	171.12	117.1	172.82	174.00	-17.1	27,315	-0.06%	大賣/
2024/03/05	107	172.51	67.2	172.44	169.00	39.8	26,916	0.15%	大買/
2024/03/04	31.1	168.56	11.2	168.44	167.00	19.9	26,085	0.08%
2024/03/01	36.1	173.83	20.1	172.92	171.00	16	25,637	0.06%
2024/02/29	32	162.66	45.1	165.89	171.00	-13	25,071	-0.05%
2024/02/27	20.2	156.68	17.1	156.12	155.50	3.1	24,554	0.01%
2024/02/26	52	154.20	63.1	152.51	153.00	-11.1	23,116	-0.05%
2024/02/23	41	143.90	54.6	141.51	143.00	-13.6	21,278	-0.06%
2024/02/22	10	132.55	20.5	134.15	133.50	-10.5	20,025	-0.05%
2024/02/21	13.3	131.82	4.1	131.77	132.50	9.2	19,435	0.05%
2024/02/20	14.1	128.31	2	126.50	128.00	12.1	18,717	0.06%
2024/02/19	17.1	132.36	8	131.81	129.50	9.1	18,222	0.05%
2024/02/16	6	127.00	4.6	127.00	129.00	1.4	17,327	0.01%
2024/02/15	2.3	120.14	3.4	120.53	120.50	-1.1	16,675	-0.01%
2024/02/05	1	122.50	4.2	122.62	122.50	-3.2	16,458	-0.02%
2024/02/02	2	128.75	0	0.00	124.50	2	16,382	0.01%
2024/02/01	2	119.75	8	123.63	126.00	-6	15,842	-0.04%
2024/01/31	6	118.92	1.1	119.46	119.50	4.9	15,471	0.03%
2024/01/30	1	120.00	1	119.00	118.50	0	15,427	0.00%
2024/01/29	0	120.00	0	0.00	120.50	0	15,401	0.00%
2024/01/26	1.1	118.06	1	119.00	119.00	0.1	15,358	0.00%
2024/01/25	1	119.00	0	0.00	118.00	1	15,376	0.01%
2024/01/24	1	120.94	0	0.00	119.50	1	15,377	0.01%
2024/01/23	0	120.50	1.2	120.83	120.50	-1.2	15,353	-0.01%
2024/01/22	1	115.50	1	116.50	118.50	0	15,229	0.00%
2024/01/18	1	115.51	1	115.00	115.50	0	15,123	0.00%
2024/01/17	1	117.49	0	0.00	115.00	1	15,100	0.01%
2024/01/16	2	119.75	3	119.33	118.50	-1	15,014	-0.01%
2024/01/15	5.1	122.76	4.1	123.10	121.50	1	14,985	0.01%
2024/01/12	2	121.50	9	120.94	120.50	-7	14,450	-0.05%
2024/01/11	1	120.49	1	119.00	119.00	0	14,280	0.00%
2024/01/09	3	119.17	1	119.50	120.00	2	14,231	0.01%
2024/01/08	1	120.50	0	0.00	118.00	1	14,041	0.01%
2024/01/05	0.1	119.00	0	0.00	119.50	0.1	13,983	0.00%
2024/01/04	0	0.00	0.1	118.00	118.50	-0.1	13,953	0.00%
2024/01/03	0.1	120.00	3	119.17	120.00	-2.9	13,844	-0.02%
2024/01/02	5	118.30	6	117.58	119.00	-1	13,740	-0.01%
2023/12/29	9.5	115.68	9	115.67	116.50	0.5	13,628	0.00%
2023/12/28	5.1	120.62	13	119.81	119.00	-7.9	13,402	-0.06%
2023/12/26	2	116.50	0	0.00	116.50	2	13,137	0.02%
2023/12/25	0.2	118.50	0	0.00	117.50	0.2	13,135	0.00%
2023/12/22	1	117.00	0	0.00	116.00	1	13,138	0.01%
2023/12/21	4	115.00	1	115.50	115.00	3	13,158	0.02%
2023/12/20	1	117.50	0	0.00	117.50	1	13,256	0.01%
2023/12/19	1	118.00	2	117.25	117.00	-1	13,432	-0.01%
2023/12/18	0	0.00	1	122.00	120.50	-1	13,267	-0.01%
2023/12/15	1	123.50	1.1	126.50	122.00	-0.1	13,270	0.00%
2023/12/14	6	124.92	0.2	124.50	125.00	5.9	12,954	0.05%
2023/12/13	0.1	124.54	0	0.00	124.50	0.1	12,770	0.00%
2023/12/12	0	126.50	0	0.00	125.00	0	12,593	0.00%
2023/12/11	0	124.50	1	124.50	126.00	-1	12,486	-0.01%
2023/12/08	0	127.00	0.1	126.50	126.00	0	12,323	0.00%
2023/12/07	8	129.75	4	129.63	126.50	4	12,095	0.03%
2023/12/06	6.4	128.84	14	126.71	126.50	-7.6	11,279	-0.07%
2023/12/05	17	129.88	25.2	128.72	129.50	-8.1	10,637	-0.08%
2023/12/04	3	125.00	54.1	124.20	126.50	-51.1	9,665	-0.53%
2023/12/01	1	122.97	8	121.81	120.50	-7	9,186	-0.08%
2023/11/30	5	121.20	9	121.83	121.50	-4	8,955	-0.04%
2023/11/29	23	121.74	1	121.50	121.00	22	8,700	0.25%
2023/11/28	54	121.84	26.3	122.17	124.00	27.7	8,670	0.32%
2023/11/27	25.5	121.95	15.2	121.04	119.00	10.3	8,074	0.13%
2023/11/24	16.1	114.84	77	112.41	117.00	-60.9	7,031	-0.87%
2023/11/21	1.1	103.00	0	0.00	102.50	1.1	6,262	0.02%
2023/11/16	0	103.50	0	0.00	103.00	0	7,063	0.00%
2023/11/15	0	103.50	1	103.50	103.50	-1	7,245	-0.01%
2023/11/14	0	0.00	0.3	102.00	102.00	-0.3	7,559	0.00%
2023/11/13	1	101.01	0	0.00	101.00	1	7,712	0.01%
2023/11/10	1	102.01	3	102.50	102.50	-2	7,809	-0.03%
2023/11/09	0	99.70	0	0.00	99.30	0	7,914	0.00%
2023/11/08	1	101.01	0	102.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	1	102.50	102.50	-1	8,286	-0.01%
2023/11/06	0	101.50	56	100.50	100.50	-56	8,595	-0.65%
2023/11/03	31	97.00	48	97.94	98.30	-17	8,862	-0.19%
2023/11/02	0	96.40	0	0.00	96.50	0	9,014	0.00%
2023/10/31	42	94.96	0	0.00	93.20	42	9,418	0.45%
2023/10/30	12.9	98.11	6	98.80	97.60	6.9	9,597	0.07%
2023/10/27	7	99.20	0	0.00	99.10	7	10,035	0.07%
2023/10/26	23	100.43	0	0.00	100.00	23	10,689	0.22%
2023/10/25	0	102.00	12	101.00	102.00	-12	10,942	-0.11%
2023/10/24	64.1	99.75	52	100.29	100.00	12.1	11,195	0.11%
2023/10/23	1	100.01	2	100.20	99.90	-1	11,515	-0.01%
2023/10/20	3.2	95.50	2.5	96.06	96.20	0.7	12,125	0.01%
2023/10/19	1	98.10	1	98.10	98.10	0	12,985	0.00%
2023/10/18	2.1	99.43	23	99.82	99.00	-20.9	15,240	-0.14%
2023/10/17	25	100.08	0	0.00	100.00	25	15,255	0.16%
2023/10/16	0	0.00	1	102.50	102.50	-1	15,299	-0.01%
2023/10/13	2.1	102.53	0	0.00	102.50	2.1	15,899	0.01%
2023/10/12	0	106.00	1	105.50	106.00	-1	16,830	-0.01%
2023/10/05	0.2	108.00	0	0.00	108.00	0.2	18,353	0.00%
2023/10/03	0	107.50	0	0.00	107.50	0	18,637	0.00%
2023/10/02	1	108.50	1	108.50	109.00	0	18,658	0.00%
2023/09/28	0	107.00	2	107.25	107.50	-2	18,760	-0.01%
2023/09/26	2	107.00	3	106.33	106.50	-1	19,279	-0.01%
2023/09/25	0	106.00	0	0.00	106.50	0	19,535	0.00%
2023/09/22	3	102.50	3	102.00	102.00	0	19,807	0.00%
2023/09/21	1	98.60	3	98.83	98.70	-2	19,786	-0.01%
2023/09/20	0.3	101.00	30	99.62	100.50	-29.7	20,212	-0.15%
2023/09/19	31	101.48	30	102.50	101.00	1	21,159	0.00%
2023/09/18	30	101.50	2.4	101.88	101.50	27.6	21,570	0.13%
2023/09/15	4	102.50	5	103.80	103.50	-1	21,917	0.00%
2023/09/14	1	103.50	1	104.00	104.00	0	22,855	0.00%
2023/09/13	1	102.00	2	103.50	103.00	-1	24,493	0.00%
2023/09/12	0.3	104.02	3	101.50	104.00	-2.7	25,234	-0.01%
2023/09/11	2.1	106.47	20	106.20	103.50	-17.9	25,422	-0.07%
2023/09/08	0	107.50	4	107.50	107.00	-4	25,417	-0.02%
2023/09/07	2.1	109.95	9	108.94	108.50	-6.9	25,460	-0.03%
2023/09/06	0	0.00	1	111.00	110.50	-1	25,598	0.00%
2023/09/05	0	111.00	0	0.00	110.50	0	25,749	0.00%
2023/09/01	7.1	114.18	3	111.83	111.50	4.1	26,383	0.02%
2023/08/31	2	113.00	1	114.00	113.50	1	26,307	0.00%
2023/08/30	5	113.80	6	112.75	112.50	-1	26,707	0.00%
2023/08/29	4	112.38	1	113.00	113.50	3	27,595	0.01%
2023/08/28	0	112.50	18	112.00	112.00	-18	27,759	-0.06%
2023/08/25	26	114.10	4	113.00	113.50	22	28,023	0.08%
2023/08/24	5	115.30	15.3	115.20	115.00	-10.3	28,049	-0.04%
2023/08/23	2	109.76	41	110.49	110.00	-39	27,866	-0.14%
2023/08/22	11	111.50	1	110.50	110.00	10	28,028	0.04%
2023/08/21	2	113.50	0	0.00	113.50	2	28,267	0.01%
2023/08/18	8.3	114.13	11	113.73	113.00	-2.7	28,524	-0.01%
2023/08/17	0	110.50	0	0.00	110.00	0	29,040	0.00%
2023/08/16	3	109.50	1	110.00	110.50	2	30,136	0.01%
2023/08/15	0.6	112.00	1	113.00	111.50	-0.4	30,547	0.00%
2023/08/14	2.5	108.64	0	0.00	108.50	2.5	30,904	0.01%
2023/08/11	0.2	114.55	0	0.00	114.50	0.2	30,741	0.00%
2023/08/10	4.5	114.04	2.1	114.04	114.00	2.4	30,744	0.01%
2023/08/09	5	116.80	2.2	116.73	116.00	2.8	30,557	0.01%
2023/08/08	4	115.38	2	115.00	115.00	2	30,456	0.01%
2023/08/07	2	114.50	4	115.88	116.50	-2	30,508	-0.01%
2023/08/04	40	113.50	8.1	114.65	116.00	31.9	30,557	0.10%
2023/08/02	6.3	113.16	6	112.00	110.50	0.3	30,912	0.00%
2023/08/01	14	114.40	7.1	114.15	114.00	6.9	31,242	0.02%
2023/07/31	23.2	117.19	23.3	117.24	117.00	-0.1	31,031	0.00%
2023/07/28	4	111.63	9.1	112.32	112.50	-5.1	30,730	-0.02%
2023/07/27	0	0.00	2	111.00	110.50	-2	30,849	-0.01%
2023/07/26	7.5	109.30	0	0.00	108.00	7.5	31,164	0.02%
2023/07/25	12.3	111.84	10	109.10	111.50	2.3	30,943	0.01%
2023/07/24	11.6	106.75	37	105.85	106.00	-25.4	30,413	-0.08%
2023/07/21	37.2	110.68	48.2	112.11	112.50	-11	29,560	-0.04%
2023/07/20	3.5	110.50	2.1	110.50	110.50	1.4	27,579	0.00%
2023/07/19	3.1	122.50	0.3	122.50	122.50	2.7	27,680	0.01%
2023/07/18	69.3	137.29	7	136.50	136.00	62.3	27,923	0.22%
2023/07/17	13.1	142.91	21	143.14	141.00	-7.9	27,568	-0.03%
2023/07/14	15.4	137.24	11	136.68	137.50	4.4	26,769	0.02%
2023/07/13	4	133.88	2	134.50	134.00	2	26,358	0.01%
2023/07/12	17	135.26	5	135.30	135.00	12	26,624	0.05%
2023/07/10	7	132.00	5	131.70	131.50	2	27,644	0.01%
2023/07/07	2	129.50	7	130.93	129.50	-5	29,020	-0.02%
2023/07/06	4.1	130.39	4	130.00	131.00	0.1	30,136	0.00%
2023/07/05	5.3	131.31	0	0.00	130.50	5.3	30,694	0.02%
2023/07/04	8.1	134.82	7	136.29	134.50	1.1	30,911	0.00%
2023/07/03	65	139.13	65	137.55	138.00	0	30,585	0.00%
2023/06/30	46	135.39	15.2	133.92	137.00	30.8	30,420	0.10%
2023/06/29	9	131.06	6	130.83	132.00	3	30,058	0.01%
2023/06/28	5	130.80	6	130.00	129.00	-1	29,950	0.00%
2023/06/27	23.1	134.99	14.3	135.71	132.00	8.8	29,588	0.03%
2023/06/26	2	133.99	1.5	133.00	133.50	0.5	28,728	0.00%
2023/06/21	4	132.00	6	130.92	132.50	-2	28,415	-0.01%
2023/06/20	10	132.10	22	134.20	132.00	-12	28,198	-0.04%
2023/06/19	24.3	129.42	17	130.47	128.50	7.3	27,496	0.03%
2023/06/16	11	121.14	11.3	125.25	128.00	-0.3	26,242	0.00%
2023/06/15	3.1	115.50	9	114.28	116.50	-5.9	25,876	-0.02%
2023/06/14	7.4	112.51	4	112.88	112.50	3.4	25,834	0.01%
2023/06/13	0	113.00	6.3	112.12	113.00	-6.2	26,087	-0.02%
2023/06/12	8	112.50	14	112.00	112.00	-6	26,193	-0.02%
2023/06/09	4	115.00	5	115.50	114.50	-1	26,243	0.00%
2023/06/08	9	118.33	9.3	118.33	115.50	-0.3	26,403	0.00%
2023/06/07	0	0.00	4	115.13	115.50	-4	26,307	-0.02%
2023/06/06	4	113.38	2.1	114.00	113.50	2	26,795	0.01%
2023/06/05	7	116.21	2	117.00	115.00	5	27,143	0.02%
2023/06/02	14	117.96	13	118.04	117.00	1	27,268	0.00%
2023/06/01	4	114.38	0	115.00	113.50	4	26,580	0.01%
2023/05/31	9	114.45	8	114.31	114.50	1	26,685	0.00%
2023/05/30	3	112.83	0	0.00	112.00	3	26,711	0.01%
2023/05/29	4	113.88	2	113.50	113.50	2	26,795	0.01%
2023/05/26	6	112.58	5	111.50	112.00	1	26,934	0.00%
2023/05/25	11	114.45	15	114.37	112.50	-4	27,119	-0.01%
2023/05/24	4	112.50	6	111.67	112.50	-2	27,238	-0.01%
2023/05/23	70	115.87	61	115.25	114.00	9	27,844	0.03%
2023/05/22	12.3	115.84	17.5	116.57	117.00	-5.3	27,613	-0.02%
2023/05/19	16	110.03	13	109.58	109.00	3	27,075	0.01%
2023/05/18	22	108.82	5.2	108.14	108.00	16.8	27,176	0.06%
2023/05/17	11	105.82	8	105.88	105.00	3	28,152	0.01%
2023/05/16	4	105.13	0	0.00	105.00	4	28,366	0.01%
2023/05/15	4	104.50	0	0.00	104.50	4	28,463	0.01%
2023/05/12	3.1	104.44	2	102.00	104.50	1.1	28,779	0.00%
2023/05/11	3.1	104.44	2	102.00	101.00	1.1	29,244	0.00%
2023/05/10	3	104.01	4	104.63	106.00	-1	29,307	0.00%
2023/05/09	5	106.40	3.1	107.24	103.50	1.9	29,207	0.01%
2023/05/08	7	110.79	13	110.85	110.50	-6	28,694	-0.02%
2023/05/05	4	108.50	1	107.00	108.00	3	28,409	0.01%
2023/05/04	0	108.50	11.3	107.89	109.50	-11.3	28,632	-0.04%
2023/05/03	6	105.17	3.1	105.39	105.50	2.9	28,745	0.01%
2023/05/02	15.1	106.74	8	106.56	108.00	7.1	29,213	0.02%
2023/04/28	3	101.00	5	101.50	101.50	-2	29,050	-0.01%
2023/04/27	4	101.38	4.2	101.50	101.00	-0.2	29,303	0.00%
2023/04/26	3	102.17	2.2	102.93	103.00	0.8	29,210	0.00%
2023/04/25	4.6	103.05	4.2	102.71	102.50	0.4	29,185	0.00%
2023/04/24	9	104.61	3.5	104.07	105.00	5.5	29,020	0.02%
2023/04/21	2.3	104.06	1	103.00	102.50	1.3	29,141	0.00%
2023/04/20	4	108.37	1.2	108.87	105.50	2.9	29,050	0.01%
2023/04/19	0.3	107.64	3	107.83	108.00	-2.7	29,152	-0.01%
2023/04/18	13.1	108.50	2	109.75	109.00	11.1	29,337	0.04%
2023/04/17	14	108.93	7.2	108.60	109.00	6.8	29,711	0.02%
2023/04/14	3.1	106.31	5.5	105.50	105.50	-2.4	30,650	-0.01%
2023/04/13	12	109.96	10.1	111.81	108.00	1.9	31,030	0.01%
2023/04/12	16.4	113.87	23.3	113.16	115.00	-6.9	29,982	-0.02%
2023/04/11	17.1	107.47	22.2	106.67	108.00	-5	28,569	-0.02%
2023/04/10	14.6	100.57	28.1	100.15	101.50	-13.5	27,451	-0.05%
2023/04/07	16	97.62	5.7	97.51	96.80	10.3	27,042	0.04%
2023/04/06	1	94.91	3	95.80	95.70	-2	26,696	-0.01%
2023/03/31	7	94.67	1	96.30	94.60	6	26,774	0.02%
2023/03/29	1	95.80	0	0.00	94.70	1	26,888	0.00%
2023/03/28	1	94.70	1	94.00	94.80	0	27,207	0.00%
2023/03/27	5	95.16	4	95.60	94.50	1	27,414	0.00%
2023/03/24	4	96.30	1	96.70	95.90	3	27,702	0.01%
2023/03/23	8	96.67	5	96.14	95.90	3	28,349	0.01%
2023/03/22	3.1	98.28	0	0.00	97.00	3.1	28,665	0.01%
2023/03/21	6.4	99.95	7	99.67	98.50	-0.6	28,670	0.00%
2023/03/20	3.5	97.79	11	97.39	98.80	-7.5	28,472	-0.03%
2023/03/17	5	94.04	1	94.40	94.90	4	28,219	0.01%
2023/03/16	3	94.08	10	92.23	93.20	-7	28,177	-0.02%
2023/03/15	9.2	95.35	8	95.71	95.00	1.2	28,284	0.00%
2023/03/14	7	96.26	13	96.10	94.70	-6	29,368	-0.02%
2023/03/13	13	95.34	25	95.20	95.50	-12	29,706	-0.04%
2023/03/10	12.1	97.05	7	97.29	96.90	5.1	30,663	0.02%
2023/03/09	14.2	100.12	12	99.19	100.50	2.2	30,515	0.01%
2023/03/08	8	100.41	6	100.83	100.50	2	30,102	0.01%
2023/03/07	11	98.54	6.2	98.39	98.50	4.8	29,772	0.02%
2023/03/06	5	96.36	3	96.80	97.00	2	29,510	0.01%
2023/03/03	0	95.30	2	95.30	94.60	-2	29,941	-0.01%
2023/03/02	1.2	96.36	5	96.10	96.10	-3.8	29,813	-0.01%
2023/03/01	1	96.20	0	0.00	96.50	1	29,532	0.00%
2023/02/24	3.1	96.30	4	96.23	94.90	-0.9	29,498	0.00%
2023/02/23	7	96.11	6	96.02	95.70	1	29,418	0.00%
2023/02/22	6.2	94.69	2	95.05	94.20	4.2	29,235	0.01%
2023/02/21	5	95.10	4.1	95.38	96.40	0.9	29,050	0.00%
2023/02/20	14	90.97	10	91.59	92.10	4	28,150	0.01%
2023/02/17	7	89.23	5	89.14	90.70	2	27,666	0.01%
2023/02/16	5.5	87.93	6	87.98	87.80	-0.5	27,018	0.00%
2023/02/15	21	87.66	15.2	88.24	86.50	5.8	26,505	0.02%
2023/02/14	2.2	83.93	1	84.30	84.10	1.2	25,066	0.00%
2023/02/13	1	82.40	2.1	82.76	83.00	-1.1	24,737	0.00%
2023/02/10	8	83.41	8.3	83.02	81.90	-0.3	24,572	0.00%
2023/02/09	5	81.84	8.2	81.75	82.00	-3.2	24,140	-0.01%
2023/02/08	6	79.85	3	80.10	79.20	3	23,532	0.01%
2023/02/07	2	79.00	3	79.33	79.20	-1	23,300	0.00%
2023/02/06	0	78.70	2	78.90	78.40	-2	23,265	-0.01%
2023/02/03	4.2	78.41	4	78.10	78.10	0.2	23,280	0.00%
2023/02/02	7	81.25	7.1	81.35	79.80	0	23,012	0.00%
2023/02/01	7	81.03	9.5	80.84	80.20	-2.5	22,598	-0.01%
2023/01/31	7.1	77.83	9.4	79.03	81.00	-2.3	22,175	-0.01%
2023/01/30	5	73.96	2	75.10	75.50	3	21,424	0.01%
2023/01/17	2	73.40	2	72.90	73.10	0	21,062	0.00%
2023/01/13	1	71.40	0	0.00	70.60	1	20,671	0.00%
2023/01/11	0	0.00	1	72.70	72.00	-1	20,520	0.00%
2023/01/10	4	72.40	1	72.30	72.40	3	20,260	0.01%
2023/01/09	3	72.43	7.1	72.83	73.20	-4.1	20,082	-0.02%
2023/01/06	3	71.70	10	72.70	72.70	-7	19,803	-0.04%
2023/01/05	1.1	74.40	6	72.22	71.90	-5	19,569	-0.03%
2023/01/04	14	73.24	6.2	74.55	74.00	7.8	18,947	0.04%
2023/01/03	8	69.83	3.2	71.36	72.10	4.8	17,477	0.03%
2022/12/30	3.1	67.60	4	67.88	67.20	-0.9	16,587	-0.01%
2022/12/29	4.1	66.11	0	0.00	67.00	4.1	16,476	0.02%
2022/12/28	2	67.65	1	67.90	67.00	1	16,418	0.01%
2022/12/27	1	67.98	2	67.80	67.40	-1	16,377	-0.01%
2022/12/26	2	66.80	4	66.95	66.50	-2	16,059	-0.01%
2022/12/23	2	65.25	3	66.57	66.00	-1	16,020	-0.01%
2022/12/22	4	66.25	7	65.89	65.90	-3	15,969	-0.02%
2022/12/21	2	65.75	3	65.53	65.50	-1	15,986	-0.01%
2022/12/20	5	65.67	9.5	65.62	64.00	-4.5	15,893	-0.03%
2022/12/19	10	67.19	1	65.70	66.00	9	15,688	0.06%
2022/12/16	9	68.03	6	67.92	68.30	3	15,539	0.02%
2022/12/15	20	67.55	8	67.10	68.50	12	15,149	0.08%
2022/12/14	2	66.50	7.3	66.09	66.50	-5.3	14,477	-0.04%
2022/12/13	4	65.94	7	64.16	63.60	-3	14,285	-0.02%
2022/12/12	11	64.86	6	64.40	64.00	5	14,425	0.03%
2022/12/09	2	63.20	3	63.90	63.70	-1	14,465	-0.01%
2022/12/08	1	63.00	2	62.90	63.10	-1	14,355	-0.01%
2022/12/07	0.3	62.72	4.5	63.42	62.80	-4.2	14,172	-0.03%
2022/12/06	13	66.37	22	65.90	64.50	-9	13,764	-0.07%
2022/12/05	13	65.41	8	64.91	64.80	5	12,633	0.04%
2022/12/02	13	62.44	11.3	63.65	65.20	1.8	12,341	0.01%
2022/12/01	8.1	59.71	7.3	59.85	59.30	0.8	11,167	0.01%
2022/11/30	4	58.25	5	58.48	58.90	-1	11,006	-0.01%
2022/11/29	1	58.10	0	0.00	57.90	1	10,836	0.01%
2022/11/28	4	57.40	5	57.72	58.50	-1	10,752	-0.01%
2022/11/25	9	57.92	13.4	57.97	57.20	-4.4	10,536	-0.04%
2022/11/24	4.4	55.43	1	55.90	55.80	3.4	10,090	0.03%
2022/11/23	4.1	54.95	2	55.40	54.60	2.1	10,199	0.02%
2022/11/22	4	55.32	3	55.33	55.10	1	10,247	0.01%
2022/11/21	6	54.53	8	55.85	55.70	-2	10,152	-0.02%
2022/11/18	4	54.93	3	55.30	54.20	1	10,005	0.01%
2022/11/17	5	54.40	5	54.88	55.40	0	9,856	0.00%
2022/11/16	3.1	52.73	4	52.15	52.20	-1	9,646	-0.01%
2022/11/15	2	53.20	0	0.00	53.20	2	9,931	0.02%
2022/11/14	0.1	52.60	0	0.00	52.50	0.1	10,096	0.00%
2022/11/11	0	0.00	1	51.60	51.70	-1	10,244	-0.01%
2022/11/10	0	51.90	0	0.00	51.80	0	10,364	0.00%
2022/11/08	7	53.49	1	53.80	52.90	6	11,144	0.05%
2022/11/07	0	0.00	1	53.20	53.50	-1	11,328	-0.01%
2022/11/04	5	52.96	4	53.28	53.00	1	11,785	0.01%
2022/11/03	1	51.60	3	52.30	52.80	-2	12,344	-0.02%
2022/11/02	1	52.39	0	0.00	52.20	1	12,540	0.01%
2022/10/28	3	50.07	2	50.40	49.05	1	12,647	0.01%
2022/10/27	0	51.00	0	0.00	50.70	0	12,840	0.00%
2022/10/25	1	51.50	1	51.20	51.10	0	13,337	0.00%
2022/10/24	1	52.50	0	0.00	52.00	1	14,101	0.01%
2022/10/19	1	55.30	0	0.00	54.20	1	14,966	0.01%
2022/10/14	0	0.00	3.2	55.19	55.40	-3.2	15,541	-0.02%
2022/10/13	1.2	53.50	0	0.00	53.20	1.2	15,544	0.01%
2022/10/12	1.2	55.75	3.2	55.83	56.10	-2	15,480	-0.01%
2022/10/07	1	57.20	0	0.00	57.10	1	15,900	0.01%
2022/10/06	2	57.20	0	0.00	57.50	2	16,073	0.01%
2022/10/04	1	56.20	0	0.00	57.20	1	16,400	0.01%
2022/09/29	1	57.04	0	0.00	57.00	1	17,211	0.01%
2022/09/27	3	60.50	0	0.00	60.90	3	17,803	0.02%
2022/09/26	0	0.00	1	62.40	60.60	-1	18,300	-0.01%
2022/09/23	3	65.30	0	0.00	63.80	3	19,012	0.02%
2022/09/21	3	66.30	2	66.20	65.40	1	19,677	0.01%
2022/09/20	0	0.00	1	65.10	66.30	-1	20,980	0.00%
2022/09/19	1	64.50	2	67.10	64.20	-1	21,765	0.00%
2022/09/15	0	0.00	2	66.40	66.00	-2	21,874	-0.01%
2022/09/14	0	0.00	1	65.60	65.80	-1	21,968	0.00%
2022/09/13	0	0.00	3	66.80	66.10	-3	21,968	-0.01%
2022/09/12	10	66.73	4	66.08	66.00	6	21,911	0.03%
2022/09/08	1	64.90	2	65.90	66.90	-1	21,750	0.00%
2022/09/07	1.1	64.48	4	64.35	63.80	-3	21,449	-0.01%
2022/09/06	4	64.88	5	63.70	63.50	-1	21,508	0.00%
2022/09/05	0	0.00	11	65.46	65.20	-11	21,382	-0.05%
2022/09/02	4	64.90	0	0.00	64.80	4	21,343	0.02%
2022/09/01	7	65.93	3	66.47	65.80	4	21,248	0.02%
2022/08/31	6	66.53	5	66.86	66.20	1	21,323	0.00%
2022/08/30	7	65.67	5	66.10	66.30	2	21,126	0.01%
2022/08/29	0.1	64.40	1.3	64.43	64.40	-1.2	20,859	-0.01%
2022/08/26	13	64.04	10.3	64.31	64.20	2.7	20,704	0.01%
2022/08/25	13.2	64.95	12	65.79	65.00	1.2	20,571	0.01%
2022/08/24	20	65.45	24.1	65.52	65.40	-4.1	20,454	-0.02%
2022/08/23	25	64.90	27.2	65.18	65.80	-2.2	20,401	-0.01%
2022/08/22	5	65.90	11	64.24	65.00	-6	20,372	-0.03%
2022/08/19	15.3	63.62	6	63.30	63.70	9.3	19,978	0.05%
2022/08/18	1	62.80	13	63.63	64.00	-12	19,698	-0.06%
2022/08/17	3	62.17	1.2	62.87	62.00	1.8	19,495	0.01%
2022/08/16	19	63.15	11	62.29	62.10	8	19,317	0.04%
2022/08/15	26	63.37	28	63.85	64.70	-2	18,711	-0.01%
2022/08/12	39	63.03	38	62.74	63.10	1	18,500	0.01%
2022/08/11	3	61.70	4	62.05	62.90	-1	18,272	-0.01%
2022/08/10	6	60.88	5	61.04	61.50	1	17,823	0.01%
2022/08/09	1	58.70	12.2	59.02	58.40	-11.2	17,220	-0.07%
2022/08/08	0.1	58.40	0	0.00	58.30	0.1	17,080	0.00%
2022/08/04	2	57.25	0	0.00	57.30	2	17,228	0.01%
2022/08/03	0	0.00	2	57.20	57.70	-2	17,106	-0.01%
2022/08/02	6	59.38	4	59.03	58.90	2	16,927	0.01%
2022/08/01	19.1	58.25	16.2	58.86	59.10	3	16,851	0.02%
2022/07/29	2.2	57.23	3.1	57.89	58.20	-0.9	16,566	-0.01%
2022/07/28	0.1	56.90	10	56.82	56.70	-9.9	15,807	-0.06%
2022/07/25	0	0.00	7	53.40	52.90	-7	15,443	-0.05%
2022/07/22	0	0.00	3	54.30	54.80	-3	15,678	-0.02%
2022/07/21	3	53.30	0	0.00	53.90	3	15,833	0.02%
2022/07/20	0	0.00	100	54.50	54.10	-100	16,130	-0.62%
2022/07/19	7	54.91	0	0.00	54.60	7	16,269	0.04%
2022/07/18	3	54.80	5	54.68	54.60	-2	16,315	-0.01%
2022/07/15	16	54.33	8	54.96	54.00	8	16,492	0.05%
2022/07/14	1	55.40	5	55.50	56.40	-4	16,753	-0.02%
2022/07/13	3	55.53	5	55.48	54.80	-2	17,209	-0.01%
2022/07/12	4	54.55	2	55.00	54.10	2	17,341	0.01%
2022/07/11	4	54.15	5	54.38	55.00	-1	18,146	-0.01%
2022/07/08	5	54.60	0	0.00	54.20	5	18,223	0.03%
2022/07/07	4	54.30	4	54.78	55.50	0	17,929	0.00%
2022/07/06	4	54.73	3	54.70	54.10	1	17,590	0.01%
2022/07/05	84	56.07	4	55.60	54.70	80	17,415	0.46%
2022/07/04	11	54.85	12	55.03	55.60	-1	16,970	-0.01%
2022/07/01	12	55.50	9	55.96	55.50	3	16,541	0.02%
2022/06/30	5	55.12	5	54.60	55.10	0	15,706	0.00%
2022/06/29	16	55.23	26	54.47	54.40	-10	15,419	-0.06%
2022/06/28	14	55.96	21	56.01	55.00	-7	15,986	-0.04%
2022/06/27	15	54.37	17	54.40	54.90	-2	14,665	-0.01%
2022/06/24	35	51.93	14	53.16	53.80	21	13,696	0.15%
2022/06/23	13	49.37	1	49.30	48.95	12	13,228	0.09%
2022/06/22	2	49.28	0	0.00	49.05	2	13,237	0.02%
2022/06/17	0	0.00	2	47.80	47.95	-2	14,125	-0.01%
2022/06/15	2	48.75	0	0.00	48.05	2	15,203	0.01%
2022/06/13	0	0.00	0	50.30	49.95	0	16,195	0.00%
2022/06/09	1	51.30	0	0.00	51.10	1	17,198	0.01%
2022/05/31	2	51.10	1	50.90	51.50	1	17,112	0.01%
2022/05/30	0	0.00	2	51.10	51.90	-2	17,036	-0.01%
2022/05/27	0	0.00	1	49.55	49.80	-1	16,810	-0.01%
2022/05/26	1	50.00	0	0.00	49.40	1	16,750	0.01%
2022/05/20	2	49.35	0	0.00	48.95	2	16,469	0.01%
2022/05/17	0	0.00	1	49.30	49.75	-1	16,270	-0.01%
2022/05/13	1	48.90	0	0.00	48.75	1	16,067	0.01%
2022/05/12	6	47.00	0	0.00	46.35	6	15,880	0.04%
2022/05/11	0	48.80	1	48.90	48.05	-1	15,656	-0.01%
2022/05/10	1	50.30	2	49.25	49.50	-1	15,557	-0.01%
2022/05/09	0	0.00	7	50.13	50.00	-7	15,465	-0.05%
2022/05/05	0	0.00	1	53.20	52.40	-1	15,171	-0.01%
2022/05/04	2	52.15	0	0.00	52.60	2	15,094	0.01%
2022/05/03	4	51.95	1	51.30	52.50	3	14,998	0.02%
2022/04/29	5	54.52	3	55.13	54.40	2	14,716	0.01%
2022/04/28	6	56.77	5	57.66	55.60	1	14,435	0.01%
2022/04/27	5	57.20	5	56.78	57.00	0	13,926	0.00%
2022/04/26	4	57.08	2	56.85	56.40	2	13,487	0.01%
2022/04/25	0	0.00	0.5	54.30	54.10	-0.5	12,923	0.00%
2022/04/22	1	55.70	0	0.00	56.50	1	12,677	0.01%
2022/04/21	5	56.32	0	0.00	56.30	5	12,534	0.04%
2022/04/20	28	57.54	35	57.89	57.60	-7	12,214	-0.06%
2022/04/19	42	57.41	45	57.75	57.30	-3	11,523	-0.03%
2022/04/18	4.5	55.30	0	0.00	55.30	4.5	10,878	0.04%
2022/04/15	413	55.27	411	56.66	55.60	2	10,439	0.02%	大買/大賣/
2022/04/14	1.1	54.71	2	55.00	55.50	-0.9	9,471	-0.01%
2022/04/12	0	0.00	2	52.60	52.80	-2	9,096	-0.02%
2022/04/11	0	0.00	9	53.74	53.60	-9	8,999	-0.10%
2022/04/08	11	52.96	5	52.80	52.90	6	8,831	0.07%
2022/04/07	8	52.61	0	0.00	51.60	8	8,700	0.09%
2022/04/06	0	0.00	3	53.50	53.90	-3	8,537	-0.04%
2022/04/01	9	53.89	1	54.00	54.00	8	8,419	0.10%
2022/03/31	6.1	55.08	2	55.95	54.70	4.1	8,231	0.05%
2022/03/30	0	0.00	2	54.00	54.30	-2	7,199	-0.03%
2022/03/29	0	0.00	2	53.85	54.00	-2	7,173	-0.03%
2022/03/28	7	53.74	3	54.47	54.70	4	7,042	0.06%
2022/03/25	1	53.30	1	53.70	53.80	0	6,846	0.00%
2022/03/24	5	54.62	6	54.95	53.70	-1	6,702	-0.01%
2022/03/23	4	54.00	0	0.00	54.70	4	6,272	0.06%
2022/03/22	2	53.70	0	0.00	54.90	2	5,971	0.03%
2022/03/21	0	0.00	7	52.80	54.10	-7	5,535	-0.13%
2022/03/18	3	50.00	0	0.00	50.80	3	4,688	0.06%
2022/03/17	2	51.90	0.7	51.10	51.10	1.3	4,392	0.03%
2022/03/16	0	0.00	0.2	51.60	51.90	-0.2	4,011	-0.01%
2022/03/15	43	49.80	40.3	49.50	49.10	2.7	3,156	0.09%
2022/03/14	0	0.00	14	48.61	50.10	-14	2,651	-0.53%
2022/03/11	2.1	45.66	2	45.35	45.55	0.1	2,123	0.00%
2022/03/10	0	0.00	1	43.20	44.45	-1	1,991	-0.05%
2022/03/08	2.1	41.11	0	0.00	41.50	2.1	1,950	0.11%
2022/03/04	0.1	43.65	1	43.75	43.75	-0.9	1,915	-0.05%
2022/03/03	1	43.30	0	0.00	43.30	1	1,922	0.05%
2022/03/02	0.1	42.80	0	0.00	42.60	0.1	1,946	0.01%
2022/03/01	0.1	42.75	0	0.00	42.55	0.1	1,975	0.00%
2022/02/25	0.1	41.65	0	0.00	41.80	0.1	1,986	0.00%
2022/02/22	0.1	42.85	0	0.00	42.70	0.1	2,081	0.00%
2022/02/14	0.1	42.95	0	0.00	42.70	0.1	2,505	0.00%
2022/02/10	0.1	43.85	0	0.00	43.65	0.1	2,606	0.00%
2022/02/08	0.1	42.85	0	0.00	43.70	0.1	2,668	0.00%
2022/01/26	0.1	41.30	0	0.00	42.00	0.1	2,682	0.00%
2022/01/25	0.1	41.72	10	41.25	41.25	-9.9	2,745	-0.36%
2022/01/24	0.1	41.50	0	0.00	41.85	0.1	2,822	0.00%
2022/01/21	1.1	42.79	2	42.40	42.30	-0.9	2,841	-0.03%
2022/01/20	0.1	43.55	0	0.00	43.35	0.1	2,909	0.00%
2022/01/14	1.1	43.75	0	0.00	43.50	1.1	3,482	0.03%
2022/01/11	0	44.70	0	0.00	44.50	0	4,173	0.00%
2022/01/07	0	44.85	0	0.00	44.70	0	4,168	0.00%
2022/01/03	0	45.00	0	0.00	44.85	0	4,206	0.00%
2021/12/30	0	45.25	0	0.00	45.25	0	4,244	0.00%
2021/12/24	1.1	44.95	1	45.20	44.90	0.1	4,811	0.00%
2021/12/23	1.7	44.75	1	44.90	44.80	0.7	5,005	0.01%
2021/12/17	1	43.05	0	0.00	43.05	1	5,268	0.02%
2021/12/13	0.1	43.45	0	0.00	43.30	0.1	5,242	0.00%
2021/12/10	0	0.00	70	43.75	43.70	-70	5,235	-1.34%
2021/12/09	0.1	44.15	100	44.05	43.75	-99.9	5,229	-1.91%
2021/12/08	1.1	44.36	0	0.00	44.30	1.1	5,196	0.02%
2021/12/01	1	45.30	1	45.15	45.15	0	5,170	0.00%
2021/11/26	0.1	45.00	121	45.03	44.70	-121	5,164	-2.34%	大賣/鉅額交易
2021/11/22	1	45.50	1	45.40	45.55	0	5,109	0.00%
2021/11/19	3	45.07	0	0.00	45.00	3	5,067	0.06%
2021/11/18	0	0.00	1	45.55	45.60	-1	5,047	-0.02%
2021/11/17	1	45.35	0	0.00	45.55	1	5,015	0.02%
2021/11/15	0.1	43.45	0	0.00	43.95	0.1	4,853	0.00%
2021/11/12	0	0.00	1	43.25	43.60	-1	4,821	-0.02%
2021/11/09	1	42.95	0	0.00	42.55	1	4,734	0.02%
2021/11/08	0	0.00	32	41.62	42.05	-32	4,663	-0.69%
2021/11/05	0	0.00	2	40.85	41.25	-2	4,663	-0.04%
2021/11/03	0	0.00	25	41.15	41.15	-25	4,743	-0.53%
2021/11/02	0	0.00	2	41.45	41.25	-2	4,741	-0.04%
2021/10/28	0.1	41.10	0	0.00	41.10	0.1	4,626	0.00%
2021/10/27	50	39.66	0	0.00	39.75	50	4,571	1.09%
2021/10/26	2	39.15	1	40.10	39.35	1	4,630	0.02%
2021/10/25	0.1	40.50	4	40.13	40.20	-3.9	4,527	-0.09%
2021/10/22	1.3	41.28	2	41.45	41.50	-0.7	4,748	-0.01%
2021/10/21	7.3	41.39	5	41.28	41.30	2.3	4,695	0.05%
2021/10/19	0	0.00	10	46.30	46.50	-10	4,018	-0.25%
2021/10/18	5	45.90	1	45.55	45.75	4	4,021	0.10%
2021/10/14	2	45.50	1	45.20	45.40	1	4,070	0.02%
2021/10/13	1	45.75	1	45.70	45.85	0	4,126	0.00%
2021/10/12	0	0.00	3	46.48	46.25	-3	4,124	-0.07%
2021/10/08	0.1	47.25	1	47.25	46.90	-0.9	4,124	-0.02%
2021/10/07	1	47.10	0	0.00	47.80	1	4,125	0.02%
2021/10/01	2	49.20	0	0.00	46.50	2	4,025	0.05%
2021/09/30	4.1	49.00	0	0.00	48.75	4.1	3,694	0.11%
2021/09/29	2	48.95	8	48.49	48.70	-6	3,488	-0.17%
2021/09/24	0.1	46.44	1	46.20	46.25	-1	3,263	-0.03%
2021/09/23	0.1	46.15	0	0.00	46.10	0.1	3,285	0.00%
2021/09/17	0.1	46.20	0	0.00	45.90	0.1	3,451	0.00%
2021/09/16	0	46.50	0	0.00	46.30	0	3,559	0.00%
2021/09/15	0	0.00	7	45.70	46.05	-7	3,606	-0.19%
2021/09/13	0	0.00	1	45.35	45.45	-1	4,211	-0.02%
2021/09/09	1	44.70	0	0.00	45.10	1	4,336	0.02%
2021/08/31	0	0.00	10	49.00	49.00	-10	4,429	-0.23%
2021/08/11	0	0.00	2	48.10	47.35	-2	5,088	-0.04%
2021/08/10	2.1	48.24	0	0.00	48.20	2.1	5,155	0.04%
2021/08/09	0.1	49.55	4	49.55	49.20	-3.9	5,268	-0.07%
2021/08/06	0.1	50.40	0	0.00	50.00	0.1	5,382	0.00%
2021/08/05	1	50.60	0	0.00	50.60	1	5,546	0.02%
2021/08/02	1	50.40	0	0.00	50.10	1	5,988	0.02%
2021/07/30	0.1	50.00	0	0.00	50.50	0.1	6,044	0.00%
2021/07/29	1.2	50.03	22	50.09	50.20	-20.8	6,132	-0.34%
2021/07/28	0	0.00	4	50.80	50.30	-4	6,125	-0.07%
2021/07/27	0	0.00	3	49.70	51.00	-3	6,037	-0.05%
2021/07/26	0.1	50.10	1	50.00	49.75	-0.9	6,042	-0.01%
2021/07/23	0.1	49.60	0	0.00	49.55	0.1	6,086	0.00%
2021/07/21	1	49.60	1	49.60	49.05	0	6,317	0.00%
2021/07/20	1	50.00	3	50.05	49.80	-2	6,381	-0.03%
2021/07/19	100	50.90	4	50.43	50.80	96	6,457	1.49%
2021/07/16	0	0.00	11	50.30	50.20	-11	6,657	-0.17%
2021/07/15	1	49.40	0	0.00	50.20	1	6,934	0.01%
2021/07/14	2.1	49.24	1	49.10	49.05	1.1	7,047	0.02%
2021/07/13	176	50.48	2.6	50.11	49.70	173.5	7,214	2.40%	大買/鉅額交易
2021/07/12	42	49.75	0	0.00	49.70	42	7,453	0.56%
2021/07/09	3.1	49.24	0	0.00	49.10	3.1	7,525	0.04%
2021/07/08	3.1	49.83	0	0.00	49.80	3.1	7,848	0.04%
2021/07/07	1.1	49.90	0	0.00	49.90	1.1	8,285	0.01%
2021/07/06	2	50.08	3	50.00	49.90	-1	8,754	-0.01%
2021/07/05	23	50.01	1	49.90	50.40	22	9,480	0.23%
2021/07/02	0.1	50.00	0	0.00	50.00	0.1	9,650	0.00%
2021/07/01	0.1	50.20	0	0.00	50.00	0.1	9,895	0.00%
2021/06/30	0	0.00	17.3	51.00	50.80	-17.3	10,034	-0.17%
2021/06/29	3.1	50.64	0	0.00	50.50	3.1	10,099	0.03%
2021/06/28	2.3	51.21	0	0.00	51.00	2.3	10,209	0.02%
2021/06/25	1	52.40	136	52.33	52.30	-135	10,177	-1.33%	大賣/鉅額交易
2021/06/24	0.2	52.83	0	0.00	52.30	0.2	10,163	0.00%
2021/06/23	32	52.70	1	52.70	53.00	31	10,154	0.31%
2021/06/22	2	53.00	2	52.75	53.00	0	10,174	0.00%
2021/06/21	21	50.25	1	50.10	50.20	20	9,833	0.20%
2021/06/18	2	51.50	0	0.00	50.40	2	9,937	0.02%
2021/06/17	0	0.00	2.1	51.19	51.30	-2.1	10,040	-0.02%
2021/06/16	82	51.11	1	50.80	49.95	81	10,130	0.80%
2021/06/11	21	49.95	0	0.00	50.00	21	10,559	0.20%
2021/06/10	0.1	49.40	0	0.00	49.15	0.1	10,789	0.00%
2021/06/08	0	0.00	71	49.37	49.40	-71	11,737	-0.60%
2021/06/07	1	49.90	50	50.00	50.00	-49	12,061	-0.41%
2021/06/04	0	0.00	1	51.80	50.30	-1	12,105	-0.01%
2021/06/03	0	0.00	1	50.70	50.70	-1	12,176	-0.01%
2021/06/02	1	50.70	1	51.10	51.00	0	12,397	0.00%
2021/05/28	0	0.00	1	51.60	51.20	-1	13,746	-0.01%
2021/05/27	1	50.10	0	0.00	51.50	1	13,815	0.01%
2021/05/26	1	50.20	6	50.33	50.40	-5	13,869	-0.04%
2021/05/25	0	0.00	1	49.90	49.80	-1	13,915	-0.01%
2021/05/24	1	48.20	0	0.00	48.35	1	14,033	0.01%
2021/05/21	0	0.00	2	48.20	48.10	-2	14,176	-0.01%
2021/05/20	2	47.80	0	0.00	47.55	2	14,394	0.01%
2021/05/19	6	47.17	3	48.45	48.80	3	14,474	0.02%
2021/05/18	1	46.10	0	0.00	47.45	1	14,584	0.01%
2021/05/17	10	44.60	1	46.50	44.65	9	14,712	0.06%
2021/05/14	2	49.05	1	48.10	47.50	1	14,647	0.01%
2021/05/13	12	44.85	1	47.85	47.00	11	14,627	0.08%
2021/05/12	0	0.00	11	45.60	45.75	-11	14,724	-0.07%
2021/05/11	3	49.57	0	0.00	49.20	3	14,627	0.02%
2021/05/10	121	52.82	3	52.20	52.00	118	15,070	0.78%	大買/鉅額交易
2021/05/06	1	50.80	0	0.00	51.70	1	15,779	0.01%
2021/05/05	2	50.05	0	0.00	49.50	2	15,623	0.01%
2021/05/04	4	49.55	4	49.18	49.35	0	15,716	0.00%
2021/05/03	1	53.00	0	0.00	52.00	1	15,725	0.01%
2021/04/28	6	53.55	0	0.00	53.50	6	15,790	0.04%
2021/04/26	1	54.00	0	0.00	54.20	1	15,879	0.01%
2021/04/23	2	53.95	0	0.00	53.70	2	16,025	0.01%
2021/04/22	3	55.70	4	56.18	54.10	-1	16,084	-0.01%
2021/04/21	6	56.43	6	56.73	56.30	0	15,904	0.00%
2021/04/20	3	55.57	0	0.00	56.00	3	15,756	0.02%
2021/04/19	0	0.00	4	55.93	56.30	-4	15,798	-0.03%
2021/04/16	3	55.03	9	54.94	56.10	-6	15,903	-0.04%
2021/04/15	3	54.27	1	53.60	53.70	2	15,762	0.01%
2021/04/14	8	54.85	0	0.00	54.10	8	15,998	0.05%
2021/04/13	2	56.60	11	56.19	55.40	-9	16,006	-0.06%
2021/04/12	0	0.00	3	56.20	56.40	-3	15,934	-0.02%
2021/04/09	3	56.07	8	57.13	57.30	-5	16,319	-0.03%
2021/04/08	8	54.56	6	54.75	54.30	2	16,049	0.01%
2021/04/07	2	54.20	0.1	54.30	54.40	1.9	16,015	0.01%
2021/04/06	3	53.63	0	0.00	53.40	3	16,165	0.02%
2021/03/29	2	53.55	0	0.00	53.50	2	16,443	0.01%
2021/03/25	1	51.80	1	52.50	51.80	0	16,865	0.00%
2021/03/24	0	0.00	1	53.80	53.20	-1	17,349	-0.01%
2021/03/23	1	53.90	1.1	53.99	53.90	-0.1	17,498	0.00%
2021/03/22	2	53.90	2	53.45	53.20	0	17,696	0.00%
2021/03/19	1	54.00	1	54.40	54.00	0	18,236	0.00%
2021/03/18	18	54.90	3	55.73	55.00	15	18,672	0.08%
2021/03/17	1.1	54.02	2	54.40	53.80	-0.9	19,532	0.00%
2021/03/16	1	55.00	1	54.70	54.70	0	20,212	0.00%
2021/03/15	3	55.30	1.1	55.56	55.10	1.9	20,601	0.01%
2021/03/12	3	54.60	5	55.10	54.60	-2	21,284	-0.01%
2021/03/11	0	0.00	1.7	53.65	53.10	-1.7	21,124	-0.01%
2021/03/10	0	0.00	5	52.38	52.00	-5	21,286	-0.02%
2021/03/09	0	0.00	3	52.07	51.80	-3	21,847	-0.01%
2021/03/08	1	52.60	2	52.00	51.90	-1	21,986	0.00%
2021/03/05	6.2	51.62	2	51.30	51.40	4.2	22,218	0.02%
2021/03/04	6	54.20	3	52.97	52.70	3	22,943	0.01%
2021/03/03	7	52.99	12	53.17	53.90	-5	23,991	-0.02%
2021/02/26	1	50.10	0	0.00	50.10	1	26,263	0.00%
2021/02/25	1.4	50.74	8	50.90	50.40	-6.6	26,622	-0.02%
2021/02/24	0.1	50.60	0	0.00	50.40	0.1	26,877	0.00%
2021/02/23	3.4	51.58	0	0.00	51.70	3.4	27,023	0.01%
2021/02/22	0.1	51.30	1.5	50.90	51.40	-1.4	27,601	-0.01%
2021/02/19	8.3	50.10	1	50.00	50.00	7.3	27,761	0.03%
2021/02/18	1.1	50.60	1	50.00	50.50	0.1	27,860	0.00%
2021/02/17	0.1	49.30	4	48.84	49.30	-3.9	27,884	-0.01%
2021/02/03	2	47.63	1	48.20	47.20	1	28,193	0.00%
2021/02/02	1	46.75	4	46.85	46.70	-3	28,299	-0.01%
2021/02/01	10	46.39	7	46.64	46.75	3	28,457	0.01%
2021/01/29	1	49.40	8.2	48.94	47.90	-7.2	28,128	-0.03%
2021/01/28	2.2	46.93	4	47.18	46.55	-1.8	28,220	-0.01%
2021/01/25	0	0.00	4	48.10	48.10	-4	29,673	-0.01%
2021/01/22	1	46.45	0	0.00	46.45	1	30,115	0.00%
2021/01/20	1.1	45.29	4	46.80	45.30	-2.9	32,476	-0.01%
2021/01/19	3	47.80	3	47.35	47.55	0	32,656	0.00%
2021/01/15	1.2	47.35	0	0.00	47.05	1.2	33,369	0.00%
2021/01/14	6.2	48.25	0	0.00	48.10	6.2	33,472	0.02%
2021/01/12	4	48.45	0	0.00	48.25	4	33,857	0.01%
2021/01/11	3	49.17	0	0.00	49.45	3	34,026	0.01%
2021/01/08	1	48.05	0	0.00	48.20	1	34,121	0.00%
2021/01/07	1	48.65	0	0.00	47.75	1	34,457	0.00%
2021/01/06	2	47.30	3	47.72	47.10	-1	35,051	0.00%
2021/01/04	12	49.75	1	49.75	49.10	11	35,607	0.03%
2020/12/31	6	54.05	0	0.00	53.60	6	35,064	0.02%
2020/12/30	1	55.50	0	0.00	56.20	1	34,948	0.00%
2020/12/29	4	56.50	4	56.70	55.90	0	35,653	0.00%
2020/12/28	0	0.00	10	55.80	55.20	-10	35,848	-0.03%
2020/12/25	0	0.00	15	55.00	54.60	-15	36,510	-0.04%
2020/12/24	10	54.90	1	54.80	54.70	9	36,688	0.02%
2020/12/23	0	0.00	2	54.50	54.30	-2	36,828	-0.01%
2020/12/22	1	54.80	3	55.70	53.10	-2	37,382	-0.01%
2020/12/21	3	54.73	0	0.00	55.50	3	37,567	0.01%
2020/12/18	3	54.17	2	54.65	55.80	1	38,202	0.00%
2020/12/17	0	0.00	1	53.00	53.00	-1	38,116	0.00%
2020/12/15	6	52.47	0	0.00	51.80	6	38,056	0.02%
2020/12/14	1.2	54.07	0	0.00	55.60	1.2	37,801	0.00%
2020/12/11	14	59.09	1	56.10	55.80	13	37,521	0.03%
2020/12/10	0	0.00	8	64.49	61.70	-8	36,688	-0.02%
2020/12/09	10	62.75	18	62.58	63.30	-8	36,539	-0.02%
2020/12/08	22	61.20	7	61.19	61.50	15	37,342	0.04%
2020/12/07	0	0.00	2	58.55	58.20	-2	37,134	-0.01%
2020/12/04	1	56.00	4	57.30	57.30	-3	37,103	-0.01%
2020/12/03	3	58.90	3	58.37	58.30	0	37,234	0.00%
2020/12/02	0	0.00	0	58.00	57.40	0	37,364	0.00%
2020/12/01	2	57.75	0	0.00	58.00	2	38,275	0.01%
2020/11/30	22	57.52	21	57.86	58.50	1	38,300	0.00%
2020/11/27	3	56.93	3	57.53	56.70	0	37,928	0.00%
2020/11/26	7	56.26	5	56.26	55.60	2	37,034	0.01%
2020/11/25	5	53.83	6	54.67	56.10	-1	36,177	0.00%
2020/11/24	1	51.30	5	51.50	51.00	-4	34,519	-0.01%
2020/11/23	1	49.70	2	49.95	50.90	-1	34,095	0.00%
2020/11/20	1	49.70	0	0.00	49.65	1	33,763	0.00%
2020/11/19	4	50.70	12	50.88	50.30	-8	33,458	-0.02%
2020/11/18	20	49.26	1	49.60	49.75	19	32,719	0.06%
2020/11/17	0	0.00	4	47.80	47.65	-4	32,390	-0.01%
2020/11/12	5	47.67	3	47.85	47.20	2	32,031	0.01%
2020/11/11	1	49.15	0	0.00	48.65	1	32,081	0.00%
2020/11/10	4	47.78	0	0.00	48.80	4	32,097	0.01%
2020/11/09	1	50.00	0	0.00	49.85	1	31,720	0.00%
2020/11/06	0	0.00	4	49.70	50.00	-4	31,373	-0.01%
2020/11/05	8	50.24	8	50.05	50.20	0	31,123	0.00%
2020/11/04	7	49.61	1	49.40	49.00	6	30,304	0.02%
2020/11/03	7	50.09	4	50.21	49.60	3	29,905	0.01%
2020/11/02	4	49.00	6	49.12	49.05	-2	29,259	-0.01%
2020/10/30	8	49.21	0	0.00	48.15	8	28,635	0.03%
2020/10/29	9	52.30	7	51.87	51.90	2	27,928	0.01%
2020/10/28	68	52.67	85	52.30	53.00	-17	27,143	-0.06%
2020/10/27	0	0.00	7	49.24	48.75	-7	25,399	-0.03%
2020/10/26	6	49.33	3	49.08	49.45	3	25,117	0.01%
2020/10/23	1	48.35	2	48.58	49.00	-1	24,608	0.00%
2020/10/22	0	0.00	7	46.70	47.00	-7	24,019	-0.03%
2020/10/21	1	46.05	0	0.00	46.10	1	23,783	0.00%
2020/10/20	0	0.00	8	46.11	45.90	-8	23,587	-0.03%
2020/10/19	28	48.24	13	47.14	47.25	15	23,359	0.06%
2020/10/16	6	49.18	15	48.48	47.40	-9	23,270	-0.04%
2020/10/15	26	50.62	5	49.72	49.30	21	22,868	0.09%
2020/10/14	10	49.50	24	49.49	50.70	-14	22,361	-0.06%
2020/10/13	2	48.40	8	48.78	49.40	-6	21,443	-0.03%
2020/10/12	4	48.49	2	48.43	49.40	2	20,980	0.01%
2020/10/08	9	46.59	6	46.83	47.00	3	20,214	0.01%
2020/10/07	4	46.46	0	0.00	46.55	4	19,873	0.02%
2020/10/06	0	0.00	4	47.39	46.90	-4	19,520	-0.02%
2020/10/05	3	44.00	1	44.40	45.60	2	18,668	0.01%
2020/09/30	4	43.78	0	0.00	42.70	4	18,081	0.02%
2020/09/29	2	42.08	1	41.95	41.65	1	17,218	0.01%
2020/09/28	2	42.30	2	42.35	43.10	0	16,997	0.00%
2020/09/25	2	45.25	1	44.15	42.65	1	16,664	0.01%
2020/09/24	27	45.90	11	47.08	44.75	16	15,808	0.10%
2020/09/23	1	47.00	2	47.05	47.10	-1	15,373	-0.01%
2020/09/22	1	51.50	2	49.55	48.40	-1	14,434	-0.01%
2020/09/21	0	0.00	2	52.00	51.50	-2	13,840	-0.01%
2020/09/18	2	52.15	4	51.55	51.20	-2	13,532	-0.01%
2020/09/17	3	52.77	1	51.20	51.30	2	13,284	0.02%
2020/09/16	7	51.20	1	51.10	51.60	6	12,833	0.05%
2020/09/15	1	52.30	2	51.60	52.00	-1	12,553	-0.01%
2020/09/14	81	50.33	90	49.89	51.50	-9	12,216	-0.07%
2020/09/11	82	52.57	79	53.64	52.40	3	11,514	0.03%
2020/09/10	3	50.15	2	52.00	53.40	1	10,049	0.01%
2020/09/09	0	0.00	2	49.20	49.75	-2	9,160	-0.02%
2020/09/08	6	49.38	9	49.83	48.50	-3	8,760	-0.03%
2020/09/07	3	49.37	3	50.90	51.00	0	8,130	0.00%
2020/09/04	78	44.73	84	44.51	46.60	-6	7,381	-0.08%
2020/09/03	16	42.64	2	44.15	44.30	14	6,205	0.23%
2020/09/02	42	40.50	42	40.27	42.15	0	5,672	0.00%
2020/09/01	0	0.00	1	39.95	39.95	-1	5,137	-0.02%
2020/08/31	1	36.95	8	35.52	37.60	-7	4,513	-0.16%
2020/08/28	0	0.00	2	34.15	34.55	-2	4,125	-0.05%
2020/08/27	0	0.00	3	32.92	33.00	-3	3,918	-0.08%
2020/08/25	2	32.93	1	32.85	32.75	1	3,897	0.03%
2020/08/24	4	32.63	0	0.00	32.80	4	3,914	0.10%
2020/08/21	7	32.81	2	32.95	32.75	5	4,006	0.12%
2020/08/18	126	34.01	128	34.27	34.05	-2	3,756	-0.05%	大買/大賣/
2020/08/17	4	33.21	5	34.30	34.50	-1	3,596	-0.03%
2020/08/05	0	0.00	11	30.75	30.90	-11	3,318	-0.33%
2020/08/03	0	0.00	1	31.00	30.90	-1	3,406	-0.03%
2020/07/24	2	30.30	0	0.00	30.35	2	3,252	0.06%
2020/07/23	1	30.50	1	31.45	31.55	0	3,207	0.00%
2020/07/22	0	0.00	2	29.50	30.75	-2	3,084	-0.06%
2020/07/17	2	28.80	0	0.00	28.70	2	2,808	0.07%
2020/07/15	1	28.60	0	0.00	28.90	1	2,787	0.04%
2020/07/13	5	28.90	0	0.00	29.00	5	2,715	0.18%
2020/07/10	1	28.90	1	28.40	28.90	0	2,733	0.00%
2020/07/09	1	28.90	0	0.00	28.90	1	2,707	0.04%
2020/07/07	10	29.10	4	29.35	28.50	6	2,705	0.22%
2020/06/22	4	27.50	0	0.00	27.55	4	2,750	0.15%
2020/06/19	1	27.50	0	0.00	27.15	1	2,778	0.04%
2020/06/12	1	27.40	0	0.00	27.40	1	2,906	0.03%
2020/06/11	1	28.20	0	0.00	28.20	1	2,896	0.03%
2020/06/10	1	28.55	0	0.00	28.65	1	2,904	0.03%
2020/06/08	1	29.10	0	0.00	29.05	1	3,081	0.03%
2020/06/05	1	28.35	1	29.00	29.20	0	3,054	0.00%
2020/06/04	0	0.00	4	28.20	28.30	-4	3,067	-0.13%
2020/06/03	1	28.35	0	0.00	28.10	1	3,093	0.03%
2020/05/13	1	26.85	1	27.60	27.50	0	2,818	0.00%
2020/05/12	2	27.15	1	27.65	27.65	1	2,768	0.04%
2020/05/06	0	0.00	2	25.10	25.05	-2	2,663	-0.08%
2020/05/04	1	24.85	0	0.00	24.85	1	2,837	0.04%
2020/04/28	2	24.85	0	0.00	24.95	2	2,994	0.07%
2020/04/27	4	24.80	5	24.88	24.90	-1	3,083	-0.03%
2020/04/24	0	0.00	1	24.05	24.00	-1	3,107	-0.03%
2020/04/21	7	24.00	1	23.75	23.60	6	3,509	0.17%
2020/04/20	0	0.00	4	24.55	24.50	-4	3,495	-0.11%
2020/04/17	0	0.00	2	24.35	24.40	-2	3,533	-0.06%
2020/04/16	1	24.00	0	0.00	24.30	1	3,575	0.03%
2020/04/13	1	23.45	0	0.00	23.55	1	3,712	0.03%
2020/04/10	0	0.00	1	23.65	23.65	-1	3,715	-0.03%
2020/04/09	1	23.45	0	0.00	23.25	1	3,793	0.03%
2020/04/08	0	0.00	1	23.25	23.35	-1	3,904	-0.03%
2020/04/07	1	22.60	6	23.00	23.15	-5	4,070	-0.12%
2020/04/01	1	22.35	5	22.20	22.20	-4	4,029	-0.10%
2020/03/30	1	22.00	0	0.00	22.10	1	4,027	0.02%
2020/03/20	2	20.35	0	0.00	20.70	2	3,963	0.05%
2020/03/12	0	0.00	3	23.42	23.45	-3	3,674	-0.08%
2020/03/10	1	25.05	0	0.00	25.00	1	3,530	0.03%
2020/03/06	1	26.00	0	0.00	26.05	1	3,436	0.03%
2020/02/27	1	26.35	0	0.00	26.00	1	3,421	0.03%
2020/02/26	2	26.40	0	0.00	26.55	2	3,373	0.06%
2020/01/17	2	27.85	0	0.00	27.15	2	2,170	0.09%
2020/01/16	0	0.00	1	28.00	27.85	-1	2,020	-0.05%
2020/01/15	1	26.15	0	0.00	26.10	1	1,757	0.06%
2020/01/09	2	26.30	2	26.15	26.45	0	1,620	0.00%
2020/01/06	0	0.00	1	25.25	25.20	-1	1,388	-0.07%
2020/01/02	0	0.00	1	25.50	25.55	-1	1,251	-0.08%
2019/12/31	0	0.00	3	24.40	24.30	-3	1,110	-0.27%
2019/12/26	1	22.70	0	0.00	22.75	1	891	0.11%
2019/12/24	0	0.00	3	22.55	22.45	-3	856	-0.35%
2019/12/18	3	22.05	0	0.00	22.00	3	784	0.38%
2019/11/27	0	0.00	1	21.35	21.70	-1	589	-0.17%
2019/09/23	0	0.00	2	20.45	20.40	-2	624	-0.32%
2019/09/20	2	20.50	0	0.00	20.50	2	637	0.31%
2019/09/10	1	20.40	0	0.00	20.40	1	679	0.15%
2019/08/23	0	0.00	10	21.05	21.00	-10	634	-1.58%
2019/07/11	10	21.25	0	0.00	21.20	10	909	1.10%
2019/05/09	0	0.00	3	21.10	21.15	-3	611	-0.49%
2019/03/14	0	0.00	2	20.25	20.40	-2	390	-0.51%
2019/03/04	2	20.60	0	0.00	20.60	2	422	0.47%
2019/01/16	1	19.45	0	0.00	19.45	1	508	0.20%
2018/10/11	0	0.00	7	20.05	20.15	-7	1,099	-0.64%
2018/10/08	0	0.00	1	21.30	21.20	-1	1,085	-0.09%
2018/10/04	0	0.00	5	21.68	21.65	-5	1,037	-0.48%
2018/08/29	6	20.64	0	0.00	20.60	6	1,200	0.50%
2018/08/28	1	21.45	0	0.00	21.40	1	1,159	0.09%
2018/08/10	3	21.30	0	0.00	21.30	3	1,191	0.25%
2018/08/09	0	0.00	5	21.65	21.65	-5	1,176	-0.43%
2018/07/19	0	0.00	3	21.45	21.45	-3	1,311	-0.23%
2018/07/17	3	21.40	0	0.00	21.35	3	1,313	0.23%
2018/07/12	0	0.00	1	20.95	21.05	-1	1,399	-0.07%
2018/06/27	0	0.00	1	20.80	20.70	-1	2,499	-0.04%
2018/06/14	2	21.53	0	0.00	21.20	2	2,592	0.08%
2018/06/04	0	0.00	20	21.10	21.20	-20	2,475	-0.81%
2018/05/21	10	21.59	0	0.00	21.50	10	2,407	0.42%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/20	2	23.05	2	22.45	22.40	0	2,436	0.00%
2018/04/12	0	0.00	5	22.65	22.85	-5	2,309	-0.22%
2018/04/11	0	0.00	5	23.25	23.30	-5	2,292	-0.22%
2018/04/10	1	23.20	0	0.00	22.80	1	2,251	0.04%
2018/04/09	10	24.55	1	23.50	24.40	9	2,110	0.43%
2018/04/03	5	22.40	1	22.55	22.70	4	1,772	0.23%
2018/03/30	1	22.25	2	22.98	22.00	-1	1,650	-0.06%
2018/03/29	10	21.40	10	21.70	21.60	0	1,451	0.00%
2018/03/21	0	0.00	1	20.55	20.45	-1	1,892	-0.05%
2018/03/09	1	20.20	0	0.00	20.05	1	2,045	0.05%
2018/03/08	0	0.00	10	20.15	20.10	-10	2,079	-0.48%
2018/01/22	0	0.00	0	21.75	21.75	0	3,025	0.00%
2018/01/16	1	22.00	0	0.00	22.05	1	3,072	0.03%
2018/01/04	0	0.00	0.1	22.30	22.40	-0.1	3,402	0.00%