中興電 (1513)-宏遠-高雄券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
162.0
漲跌
▼3.0
漲幅
-1.82%
成交量
13,212張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－宏遠-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2.1	165.78	2	166.00	165.00	0.1	49,386	0.00%
2024/05/21	0.1	168.96	0	0.00	167.50	0.1	49,850	0.00%
2024/05/17	0.2	169.25	0	0.00	170.50	0.2	50,957	0.00%
2024/05/16	0	169.00	0	0.00	169.00	0	51,868	0.00%
2024/05/15	0	168.50	0	0.00	168.00	0	52,426	0.00%
2024/05/13	16.1	169.61	12	168.21	167.50	4.1	52,430	0.01%
2024/05/10	8	179.56	8	179.69	178.00	0	52,537	0.00%
2024/05/09	2	181.00	1	180.50	179.50	1	52,796	0.00%
2024/05/08	3	186.00	3	182.83	184.00	0	52,697	0.00%
2024/05/07	2	178.00	2	179.00	180.00	0	52,419	0.00%
2024/05/06	0	175.00	1	178.50	177.50	-1	52,282	0.00%
2024/05/03	6.1	181.89	5	177.80	178.50	1.1	52,072	0.00%
2024/05/02	3	184.50	3	182.33	181.50	0	51,753	0.00%
2024/04/29	3	187.17	7	187.78	186.00	-4	51,533	-0.01%
2024/04/26	2	190.75	0	0.00	188.50	2	51,334	0.00%
2024/04/24	13	192.00	7	192.43	194.50	6	50,876	0.01%
2024/04/23	24	190.00	25	188.96	188.50	-1	50,409	0.00%
2024/04/22	45	197.66	41	187.26	185.00	4	49,867	0.01%
2024/04/19	16.2	201.03	17.2	204.11	197.50	-1	49,722	0.00%
2024/04/18	13.1	207.25	14	205.68	203.50	-0.9	48,651	0.00%
2024/04/17	41	201.09	64	202.64	209.50	-23	47,241	-0.05%
2024/04/16	19.1	194.14	49	195.60	190.50	-29.9	46,063	-0.06%
2024/04/15	76.1	205.63	56	204.28	203.00	20.1	45,031	0.04%
2024/04/12	28	200.68	35	204.17	212.00	-7	43,106	-0.02%
2024/04/11	14	191.64	25.5	191.39	193.00	-11.5	41,192	-0.03%
2024/04/10	54	183.33	46.5	181.58	183.00	7.5	39,715	0.02%
2024/04/09	48.1	185.30	47	185.34	185.00	1.1	38,905	0.00%
2024/04/08	30.5	181.29	23	182.17	182.00	7.5	37,888	0.02%
2024/04/03	4	178.25	4	178.25	178.50	0	37,537	0.00%
2024/04/02	8	179.63	2	179.00	178.50	6	37,896	0.02%
2024/04/01	12	179.46	3	180.33	177.50	9	37,647	0.02%
2024/03/29	24	177.33	22	178.07	179.50	2	37,363	0.01%
2024/03/28	19	178.42	19	180.34	177.00	0	37,041	0.00%
2024/03/27	56.5	182.51	54	182.05	176.00	2.5	36,624	0.01%
2024/03/26	59	192.97	61	191.89	187.00	-2	35,782	-0.01%
2024/03/25	12	184.50	16.1	186.00	185.00	-4.1	34,312	-0.01%
2024/03/22	15	183.30	15	182.10	177.50	0	33,672	0.00%
2024/03/21	4	182.00	8	184.19	181.50	-4	33,132	-0.01%
2024/03/20	21	178.33	21	177.10	177.00	0	32,525	0.00%
2024/03/19	24	180.77	35	182.76	180.00	-11	32,176	-0.03%
2024/03/18	38	177.63	20	175.95	178.50	18	31,332	0.06%
2024/03/15	25	169.64	9	170.44	169.50	16	30,161	0.05%
2024/03/14	20	170.28	22	172.25	173.00	-2	29,428	-0.01%
2024/03/13	38	173.93	55.1	176.08	173.50	-17.1	28,573	-0.06%
2024/03/12	15	168.33	12	170.21	170.00	3	27,673	0.01%
2024/03/11	11	163.14	4.1	163.17	164.50	6.9	27,174	0.03%
2024/03/08	3	166.00	19.4	166.51	161.50	-16.4	27,954	-0.06%
2024/03/07	12	169.71	15	170.37	171.00	-3	27,655	-0.01%
2024/03/06	8	171.56	16.1	172.94	174.00	-8.1	27,315	-0.03%
2024/03/05	24.2	172.35	24	172.33	169.00	0.2	26,916	0.00%
2024/03/04	18	170.19	9.3	167.35	167.00	8.7	26,085	0.03%
2024/03/01	79	172.51	68.3	174.08	171.00	10.7	25,637	0.04%
2024/02/29	72	168.18	81.1	165.74	171.00	-9.1	25,071	-0.04%
2024/02/27	56.3	154.97	60	156.28	155.50	-3.7	24,554	-0.02%
2024/02/26	21.5	153.74	35	154.31	153.00	-13.5	23,116	-0.06%
2024/02/23	29	141.31	53	137.10	143.00	-24	21,278	-0.11%
2024/02/22	25	133.44	14	133.64	133.50	11	20,025	0.05%
2024/02/21	5	133.60	4	133.38	132.50	1	19,435	0.01%
2024/02/20	10	127.60	8	126.38	128.00	2	18,717	0.01%
2024/02/19	11	132.00	18	131.25	129.50	-7	18,222	-0.04%
2024/02/16	2	124.50	7	126.57	129.00	-5	17,327	-0.03%
2024/02/15	3.1	121.65	3	120.50	120.50	0.1	16,675	0.00%
2024/02/05	11	124.41	13	122.50	122.50	-2	16,458	-0.01%
2024/02/02	24	126.85	13	128.73	124.50	11	16,382	0.07%
2024/02/01	19	123.42	10	122.75	126.00	9	15,842	0.06%
2024/01/31	9	119.28	0	0.00	119.50	9	15,471	0.06%
2024/01/30	3	120.00	0	0.00	118.50	3	15,427	0.02%
2024/01/29	7	120.29	3	119.83	120.50	4	15,401	0.03%
2024/01/26	0	0.00	4	119.00	119.00	-4	15,358	-0.03%
2024/01/25	1	118.00	1	118.50	118.00	0	15,376	0.00%
2024/01/24	3	120.17	2	119.51	119.50	1	15,377	0.01%
2024/01/23	3	120.50	8	121.00	120.50	-5	15,353	-0.03%
2024/01/22	5	118.00	0	0.00	118.50	5	15,229	0.03%
2024/01/19	1	115.50	0	0.00	115.50	1	15,158	0.01%
2024/01/17	2	115.25	0	0.00	115.00	2	15,100	0.01%
2024/01/16	6	119.25	0	0.00	118.50	6	15,014	0.04%
2024/01/15	14	122.32	4	124.00	121.50	10	14,985	0.07%
2024/01/12	1	120.00	0	0.00	120.50	1	14,450	0.01%
2024/01/11	1	119.00	1	119.00	119.00	0	14,280	0.00%
2024/01/10	0	0.00	3	120.50	119.50	-3	14,256	-0.02%
2024/01/09	3	119.50	7	119.86	120.00	-4	14,231	-0.03%
2024/01/08	1	120.00	0	0.00	118.00	1	14,041	0.01%
2024/01/04	7	119.00	1	118.50	118.50	6	13,953	0.04%
2024/01/02	1	119.00	1	116.12	119.00	0	13,740	0.00%
2023/12/29	3	115.34	6	115.42	116.50	-3	13,628	-0.02%
2023/12/28	10	120.90	5.2	119.70	119.00	4.8	13,402	0.04%
2023/12/27	2	116.25	0	0.00	116.00	2	13,064	0.02%
2023/12/26	1	117.00	1	116.50	116.50	0	13,137	0.00%
2023/12/22	0	0.00	2	116.75	116.00	-2	13,138	-0.02%
2023/12/21	2	115.50	0	0.00	115.00	2	13,158	0.02%
2023/12/20	0	118.00	0	0.00	117.50	0	13,256	0.00%
2023/12/19	3.1	116.85	1	119.00	117.00	2.1	13,432	0.02%
2023/12/18	0	0.00	1	120.50	120.50	-1	13,267	-0.01%
2023/12/15	2	124.00	0	0.00	122.00	2	13,270	0.02%
2023/12/14	1.1	125.47	1	126.00	125.00	0.1	12,954	0.00%
2023/12/12	2	125.25	1.1	126.56	125.00	0.9	12,593	0.01%
2023/12/11	0	124.50	0	0.00	126.00	0	12,486	0.00%
2023/12/08	5.2	126.42	6	126.83	126.00	-0.9	12,323	-0.01%
2023/12/07	36	129.67	36	128.15	126.50	0	12,095	0.00%
2023/12/06	12	127.46	10.1	130.73	126.50	2	11,279	0.02%
2023/12/05	14	129.14	14	128.82	129.50	0	10,637	0.00%
2023/12/04	7.1	124.44	14	123.71	126.50	-6.9	9,665	-0.07%
2023/11/30	0	0.00	0	121.67	121.50	0	8,955	0.00%
2023/11/29	2	121.00	2.1	120.98	121.00	-0.1	8,700	0.00%
2023/11/28	12	121.38	9.1	122.78	124.00	3	8,670	0.03%
2023/11/27	18	121.11	13.3	120.23	119.00	4.7	8,074	0.06%
2023/11/24	4	112.50	11.1	114.22	117.00	-7.1	7,031	-0.10%
2023/11/22	4	102.50	5	103.00	102.50	-1	6,087	-0.02%
2023/11/21	1	102.50	1	103.50	102.50	0	6,262	0.00%
2023/11/20	6	102.67	3	103.17	102.50	3	6,700	0.04%
2023/11/17	0	0.00	0	103.50	104.00	0	6,811	0.00%
2023/11/16	3	102.17	3	102.67	103.00	0	7,063	0.00%
2023/11/15	0	0.00	2.3	103.72	103.50	-2.3	7,245	-0.03%
2023/11/14	4	100.75	4	101.25	102.00	0	7,559	0.00%
2023/11/13	3	101.50	3	102.00	101.00	0	7,712	0.00%
2023/11/10	0	0.00	5	100.98	102.50	-5	7,809	-0.06%
2023/11/09	6	99.88	6	101.65	99.30	0	7,914	0.00%
2023/11/08	12	101.00	6	101.50	100.50	6	8,173	0.07%
2023/11/07	0.1	101.00	0	0.00	102.50	0.1	8,286	0.00%
2023/11/06	1	100.00	4	100.25	100.50	-3	8,595	-0.03%
2023/11/03	3	97.57	5	98.28	98.30	-2	8,862	-0.02%
2023/11/02	2	95.60	4	96.15	96.50	-2	9,014	-0.02%
2023/11/01	0	93.50	0	0.00	94.50	0	9,171	0.00%
2023/10/31	3.1	96.59	2	98.80	93.20	1.1	9,418	0.01%
2023/10/30	4	98.25	4	99.55	97.60	0	9,597	0.00%
2023/10/27	6	99.78	2	101.00	99.10	4	10,035	0.04%
2023/10/26	5	100.40	3	100.83	100.00	2	10,689	0.02%
2023/10/25	0	0.00	2	101.75	102.00	-2	10,942	-0.02%
2023/10/24	4	100.15	4	100.63	100.00	0	11,195	0.00%
2023/10/23	2	100.00	6	98.90	99.90	-4	11,515	-0.03%
2023/10/20	5.2	95.57	4	95.98	96.20	1.2	12,125	0.01%
2023/10/19	3	98.43	2	98.75	98.10	1	12,985	0.01%
2023/10/18	1	99.99	8	99.80	99.00	-7	15,240	-0.05%
2023/10/17	9	101.61	5	103.00	100.00	4	15,255	0.03%
2023/10/16	3	101.17	3	102.00	102.50	0	15,299	0.00%
2023/10/13	7	103.78	3	102.83	102.50	4	15,899	0.03%
2023/10/12	6	105.83	4	105.75	106.00	2	16,830	0.01%
2023/10/11	8	105.57	3	105.67	105.00	5	17,571	0.03%
2023/10/06	1	106.50	2	107.00	106.50	-1	17,839	-0.01%
2023/10/05	0	0.00	1	107.53	108.00	-1	18,353	-0.01%
2023/10/04	3	106.17	3	107.00	106.00	0	18,485	0.00%
2023/10/03	1.1	107.50	0	0.00	107.50	1.1	18,637	0.01%
2023/09/26	1	105.00	2	106.25	106.50	-1	19,279	-0.01%
2023/09/22	0	0.00	4	100.20	102.00	-4	19,807	-0.02%
2023/09/21	1	99.20	1	98.70	98.70	0	19,786	0.00%
2023/09/20	2.1	100.95	2	102.00	100.50	0.1	20,212	0.00%
2023/09/19	4	101.75	4	102.75	101.00	0	21,159	0.00%
2023/09/18	7	101.86	8	101.88	101.50	-1	21,570	0.00%
2023/09/15	7	102.93	8	103.38	103.50	-1	21,917	0.00%
2023/09/14	54	104.00	4	103.75	104.00	50	22,855	0.22%
2023/09/13	9	102.67	9	102.89	103.00	0	24,493	0.00%
2023/09/12	5.1	103.71	7	104.29	104.00	-1.9	25,234	-0.01%
2023/09/11	64	106.98	4	107.38	103.50	60	25,422	0.24%
2023/09/08	0	107.37	1	107.00	107.00	-1	25,417	0.00%
2023/09/07	11	109.59	62	109.02	108.50	-51	25,460	-0.20%
2023/09/06	7	111.00	3	111.50	110.50	4	25,598	0.02%
2023/09/05	4	110.50	2	110.75	110.50	2	25,749	0.01%
2023/09/04	5	110.90	1	110.50	110.50	4	26,296	0.02%
2023/09/01	37	115.00	40	111.66	111.50	-3	26,383	-0.01%
2023/08/31	1	114.00	0	0.00	113.50	1	26,307	0.00%
2023/08/30	14	112.68	2	114.00	112.50	12	26,707	0.04%
2023/08/28	6	112.92	6	112.58	112.00	0	27,759	0.00%
2023/08/25	4	114.00	3	114.50	113.50	1	28,023	0.00%
2023/08/24	3	115.00	13.2	114.62	115.00	-10.2	28,049	-0.04%
2023/08/23	0	110.00	0	0.00	110.00	0	27,866	0.00%
2023/08/22	6	112.33	6	110.33	110.00	0	28,028	0.00%
2023/08/21	4	114.13	3	114.17	113.50	1	28,267	0.00%
2023/08/18	13	114.81	7	114.00	113.00	6	28,524	0.02%
2023/08/17	6	109.67	3	110.00	110.00	3	29,040	0.01%
2023/08/16	4	109.25	3	110.17	110.50	1	30,136	0.00%
2023/08/15	1	110.00	1	111.50	111.50	0	30,547	0.00%
2023/08/14	7	109.72	3	108.83	108.50	4	30,904	0.01%
2023/08/11	0	114.50	2	115.50	114.50	-2	30,741	-0.01%
2023/08/10	10	115.35	11	114.36	114.00	-1	30,744	0.00%
2023/08/09	7	117.21	20	116.75	116.00	-13	30,557	-0.04%
2023/08/08	1	117.00	3	116.50	115.00	-2	30,456	-0.01%
2023/08/07	0	0.00	1	114.56	116.50	-1	30,508	0.00%
2023/08/04	0	0.00	0	115.63	116.00	0	30,557	0.00%
2023/08/02	5	114.20	2	112.50	110.50	3	30,912	0.01%
2023/08/01	1	113.01	0	114.00	114.00	1	31,242	0.00%
2023/07/31	13	116.58	19.1	117.43	117.00	-6.1	31,031	-0.02%
2023/07/28	0	0.00	1	113.50	112.50	-1	30,730	0.00%
2023/07/27	0	0.00	2	111.00	110.50	-2	30,849	-0.01%
2023/07/26	3.1	109.81	75	108.53	108.00	-72	31,164	-0.23%
2023/07/25	18.1	111.50	4.1	110.17	111.50	14	30,943	0.05%
2023/07/24	12.1	107.20	56	111.21	106.00	-43.9	30,413	-0.14%
2023/07/21	80.4	110.43	20.3	110.17	112.50	60.1	29,560	0.20%
2023/07/20	2.4	110.50	1	110.50	110.50	1.4	27,579	0.00%
2023/07/19	4.4	122.50	23	122.50	122.50	-18.6	27,680	-0.07%
2023/07/18	22	141.81	33	138.45	136.00	-11	27,923	-0.04%
2023/07/17	9	144.33	23.1	144.03	141.00	-14.1	27,568	-0.05%
2023/07/14	8	136.50	13	136.85	137.50	-5	26,769	-0.02%
2023/07/13	2	133.50	0	0.00	134.00	2	26,358	0.01%
2023/07/12	8	134.44	13.3	135.81	135.00	-5.3	26,624	-0.02%
2023/07/11	8	133.31	3.2	133.35	132.50	4.8	26,629	0.02%
2023/07/10	1	132.50	2	132.00	131.50	-1	27,644	0.00%
2023/07/07	5	129.90	0	0.00	129.50	5	29,020	0.02%
2023/07/06	12	131.63	12	130.21	131.00	0	30,136	0.00%
2023/07/05	7	130.86	14	131.54	130.50	-7	30,694	-0.02%
2023/07/04	12.1	134.96	9	137.06	134.50	3.1	30,911	0.01%
2023/07/03	12.3	137.75	139	137.54	138.00	-126.7	30,585	-0.41%	大賣/鉅額交易
2023/06/30	7.1	134.14	54	133.18	137.00	-46.9	30,420	-0.15%
2023/06/29	8.2	130.93	89	130.67	132.00	-80.8	30,058	-0.27%
2023/06/28	12	130.12	9	132.06	129.00	3	29,950	0.01%
2023/06/27	79.2	134.33	75	139.12	132.00	4.2	29,588	0.01%
2023/06/26	3.5	133.09	12	133.25	133.50	-8.5	28,728	-0.03%
2023/06/21	16	130.81	3	131.83	132.50	13	28,415	0.05%
2023/06/20	10	132.00	16	132.72	132.00	-6	28,198	-0.02%
2023/06/19	77	130.12	71	130.86	128.50	6	27,496	0.02%
2023/06/16	268	123.61	34	126.68	128.00	234	26,242	0.89%	大買/鉅額交易
2023/06/15	6	114.00	4	115.61	116.50	2	25,876	0.01%
2023/06/14	1	113.50	1.2	113.25	112.50	-0.2	25,834	0.00%
2023/06/13	6	113.00	1	112.01	113.00	5	26,087	0.02%
2023/06/12	3.2	111.84	2	112.25	112.00	1.2	26,193	0.00%
2023/06/09	2	115.00	1	114.56	114.50	1	26,243	0.00%
2023/06/08	1	118.50	2	117.00	115.50	-1	26,403	0.00%
2023/06/07	1	114.50	1	115.03	115.50	0	26,307	0.00%
2023/06/06	1.1	113.54	1	113.50	113.50	0.1	26,795	0.00%
2023/06/05	11.3	117.34	3	118.50	115.00	8.3	27,143	0.03%
2023/06/02	7.1	119.41	28.2	117.96	117.00	-21.1	27,268	-0.08%
2023/06/01	1	114.00	83	114.19	113.50	-82	26,580	-0.31%
2023/05/31	5	115.10	1.2	115.42	114.50	3.8	26,685	0.01%
2023/05/30	0	112.00	14	112.00	112.00	-14	26,711	-0.05%
2023/05/29	3	114.33	3.1	115.15	113.50	-0.1	26,795	0.00%
2023/05/26	2.2	112.52	0	0.00	112.00	2.2	26,934	0.01%
2023/05/25	81.1	113.15	1.4	114.68	112.50	79.7	27,119	0.29%
2023/05/24	2.3	112.02	11	112.55	112.50	-8.7	27,238	-0.03%
2023/05/23	25.1	116.12	18	115.31	114.00	7.1	27,844	0.03%
2023/05/22	12	116.46	19.3	115.75	117.00	-7.3	27,613	-0.03%
2023/05/19	8.2	109.30	8.2	109.62	109.00	0	27,075	0.00%
2023/05/18	14	109.05	15	108.17	108.00	-1	27,176	0.00%
2023/05/17	5	106.20	6.1	105.26	105.00	-1.1	28,152	0.00%
2023/05/16	3	104.83	1	105.00	105.00	2	28,366	0.01%
2023/05/15	3	104.33	1	105.00	104.50	2	28,463	0.01%
2023/05/12	9	102.39	0	103.00	104.50	9	28,779	0.03%
2023/05/11	9	102.39	0	103.00	101.00	9	29,244	0.03%
2023/05/10	5	105.99	2	104.52	106.00	3	29,307	0.01%
2023/05/09	26.4	105.02	17	104.91	103.50	9.3	29,207	0.03%
2023/05/08	13	111.09	9	109.22	110.50	4	28,694	0.01%
2023/05/05	4	108.00	2	107.50	108.00	2	28,409	0.01%
2023/05/04	1	105.50	4	108.62	109.50	-3	28,632	-0.01%
2023/05/03	4.2	104.88	12	105.83	105.50	-7.8	28,745	-0.03%
2023/05/02	19.1	107.73	3.1	107.45	108.00	15.9	29,213	0.05%
2023/04/28	15	102.30	0	0.00	101.50	15	29,050	0.05%
2023/04/27	0	100.01	0	0.00	101.00	0	29,303	0.00%
2023/04/26	4	101.13	4	102.13	103.00	0	29,210	0.00%
2023/04/25	0.1	104.29	10	101.75	102.50	-10	29,185	-0.03%
2023/04/24	8	104.25	11	105.14	105.00	-3	29,020	-0.01%
2023/04/21	9	102.78	1	104.00	102.50	8	29,141	0.03%
2023/04/20	2	107.25	5	106.00	105.50	-3	29,050	-0.01%
2023/04/19	0.1	108.00	0	107.50	108.00	0	29,152	0.00%
2023/04/18	7	109.00	0	0.00	109.00	7	29,337	0.02%
2023/04/17	10	109.10	7	107.79	109.00	3	29,711	0.01%
2023/04/14	10	105.95	11.4	105.82	105.50	-1.4	30,650	0.00%
2023/04/13	17	110.26	22	112.11	108.00	-5	31,030	-0.02%
2023/04/12	109	115.30	109	113.82	115.00	0	29,982	0.00%	大買/大賣/
2023/04/11	9.4	108.01	44	106.05	108.00	-34.6	28,569	-0.12%
2023/04/10	20	99.61	30	99.25	101.50	-10	27,451	-0.04%
2023/04/07	11	97.97	12.4	97.48	96.80	-1.3	27,042	0.00%
2023/04/06	1	95.40	2	95.10	95.70	-1	26,696	0.00%
2023/03/31	6	94.55	2	94.85	94.60	4	26,774	0.01%
2023/03/30	1	94.70	18	95.33	96.00	-17	26,767	-0.06%
2023/03/29	0	95.10	2	95.00	94.70	-2	26,888	-0.01%
2023/03/28	0	94.50	1	94.80	94.80	-1	27,207	0.00%
2023/03/27	4	94.55	0	0.00	94.50	4	27,414	0.01%
2023/03/24	37	96.03	0	0.00	95.90	37	27,702	0.13%
2023/03/23	10.1	96.39	31	96.00	95.90	-20.9	28,349	-0.07%
2023/03/22	9.2	98.77	3	98.07	97.00	6.2	28,665	0.02%
2023/03/21	9.1	99.68	9	99.28	98.50	0.1	28,670	0.00%
2023/03/20	42	98.24	29.1	97.93	98.80	12.9	28,472	0.05%
2023/03/17	7	93.60	6	93.90	94.90	1	28,219	0.00%
2023/03/16	5	93.20	1	95.10	93.20	4	28,177	0.01%
2023/03/15	9	95.54	1	96.80	95.00	8	28,284	0.03%
2023/03/14	6	95.60	2	96.70	94.70	4	29,368	0.01%
2023/03/13	2	94.05	16.1	95.98	95.50	-14	29,706	-0.05%
2023/03/10	12	97.28	10	98.22	96.90	2	30,663	0.01%
2023/03/09	32	99.06	12	99.28	100.50	20	30,515	0.07%
2023/03/08	2	100.30	1	99.90	100.50	1	30,102	0.00%
2023/03/07	3	97.77	5	98.62	98.50	-2	29,772	-0.01%
2023/03/06	0	0.00	9	96.52	97.00	-9	29,510	-0.03%
2023/03/03	14	95.20	0	97.40	94.60	14	29,941	0.05%
2023/03/02	1	95.40	6	96.55	96.10	-5	29,813	-0.02%
2023/03/01	5	95.52	10	95.17	96.50	-5	29,532	-0.02%
2023/02/24	5	95.48	12	96.83	94.90	-7	29,498	-0.02%
2023/02/23	18	96.12	49	95.74	95.70	-31	29,418	-0.11%
2023/02/22	74	95.34	64	96.34	94.20	10	29,235	0.03%
2023/02/21	88	95.34	99	95.27	96.40	-11	29,050	-0.04%
2023/02/20	32	91.61	22	91.12	92.10	10	28,150	0.04%
2023/02/17	7.1	89.57	23.1	90.24	90.70	-16	27,666	-0.06%
2023/02/16	119	87.80	120	87.97	87.80	-1	27,018	0.00%	大買/大賣/
2023/02/15	308	89.04	281	88.09	86.50	27	26,505	0.10%	大買/大賣/
2023/02/14	16	83.76	18	83.76	84.10	-2	25,066	-0.01%
2023/02/13	19	81.45	22	81.99	83.00	-3	24,737	-0.01%
2023/02/10	14	82.61	33	82.54	81.90	-19	24,572	-0.08%
2023/02/09	17	81.71	54.1	81.72	82.00	-37.1	24,140	-0.15%
2023/02/08	30.1	80.11	6.4	79.84	79.20	23.7	23,532	0.10%
2023/02/07	14.2	79.15	4	78.90	79.20	10.2	23,300	0.04%
2023/02/06	14.2	78.30	35	77.99	78.40	-20.8	23,265	-0.09%
2023/02/03	3	78.24	25	78.98	78.10	-22	23,280	-0.09%
2023/02/02	39	80.49	34	80.13	79.80	5	23,012	0.02%
2023/02/01	26	80.28	27	81.49	80.20	-1	22,598	0.00%
2023/01/31	38	79.53	74	79.52	81.00	-36	22,175	-0.16%
2023/01/30	42	75.23	15	74.59	75.50	27	21,424	0.13%
2023/01/17	10	73.40	6	72.73	73.10	4	21,062	0.02%
2023/01/16	3	71.30	18.1	71.05	71.60	-15.1	20,731	-0.07%
2023/01/13	6.1	70.70	3	71.00	70.60	3.1	20,671	0.01%
2023/01/12	21	71.69	7	71.09	71.20	14	20,626	0.07%
2023/01/11	15	72.43	0	73.60	72.00	15	20,520	0.07%
2023/01/10	37	72.47	10	72.38	72.40	27	20,260	0.13%
2023/01/09	30	72.25	20	72.69	73.20	10	20,082	0.05%
2023/01/06	7	71.72	15	72.07	72.70	-8	19,803	-0.04%
2023/01/05	9	72.49	1	72.00	71.90	8	19,569	0.04%
2023/01/04	205	75.30	438	75.48	74.00	-233	18,947	-1.23%	大買/大賣/鉅額交易
2023/01/03	118	71.79	505	70.25	72.10	-387	17,477	-2.21%	大買/大賣/鉅額交易
2022/12/30	2	67.45	2	67.45	67.20	0	16,587	0.00%
2022/12/29	15	66.73	51	66.74	67.00	-36	16,476	-0.22%
2022/12/28	107	67.18	121	67.76	67.00	-14	16,418	-0.09%	大買/大賣/
2022/12/27	175.1	67.14	246.1	67.89	67.40	-71	16,377	-0.43%	大買/大賣/
2022/12/26	8.1	66.55	39.1	67.03	66.50	-31	16,059	-0.19%
2022/12/23	24	65.90	22	66.38	66.00	2	16,020	0.01%
2022/12/22	10	66.05	15	66.47	65.90	-5	15,969	-0.03%
2022/12/21	0	0.00	16	65.58	65.50	-16	15,986	-0.10%
2022/12/20	55	65.45	22.1	66.00	64.00	33	15,893	0.21%
2022/12/19	256	66.31	33	66.75	66.00	223	15,688	1.42%	大買/鉅額交易
2022/12/16	63	67.76	31	68.26	68.30	32	15,539	0.21%
2022/12/15	64.1	67.30	225	67.49	68.50	-161	15,149	-1.06%	大賣/鉅額交易
2022/12/14	64	66.19	153.1	65.87	66.50	-89.1	14,477	-0.62%	大賣/
2022/12/13	24	64.75	93	65.76	63.60	-69	14,285	-0.48%
2022/12/12	17	64.54	65	64.85	64.00	-48	14,425	-0.33%
2022/12/09	47	63.97	18	64.27	63.70	29	14,465	0.20%
2022/12/08	12	63.10	37.1	62.73	63.10	-25.1	14,355	-0.17%
2022/12/07	23	64.68	42	63.62	62.80	-19	14,172	-0.13%
2022/12/06	454	66.65	99	66.42	64.50	355	13,764	2.58%	大買/鉅額交易
2022/12/05	283	65.32	14	65.02	64.80	269	12,633	2.13%	大買/鉅額交易
2022/12/02	84	62.68	173.2	63.26	65.20	-89.2	12,341	-0.72%	大賣/
2022/12/01	40	59.89	32.2	59.74	59.30	7.8	11,167	0.07%
2022/11/30	12	58.32	10	58.80	58.90	2	11,006	0.02%
2022/11/29	23.1	58.02	7	57.99	57.90	16.1	10,836	0.15%
2022/11/28	340.1	58.12	2.1	56.61	58.50	338.1	10,752	3.14%	大買/鉅額交易
2022/11/25	56	58.06	46	58.08	57.20	10	10,536	0.09%
2022/11/24	8	55.73	2	55.60	55.80	6	10,090	0.06%
2022/11/23	1	54.80	0	0.00	54.60	1	10,199	0.01%
2022/11/22	22	55.22	3	55.80	55.10	19	10,247	0.19%
2022/11/21	1.2	56.15	26	55.59	55.70	-24.9	10,152	-0.24%
2022/11/18	6	54.57	11	55.10	54.20	-5	10,005	-0.05%
2022/11/17	6	54.20	11	54.19	55.40	-5	9,856	-0.05%
2022/11/16	5	52.26	2	52.60	52.20	3	9,646	0.03%
2022/11/15	1	52.61	2	53.30	53.20	-1	9,931	-0.01%
2022/11/14	12	52.35	4	52.65	52.50	8	10,096	0.08%
2022/11/11	2.2	52.08	2	52.90	51.70	0.2	10,244	0.00%
2022/11/10	4	52.10	0	0.00	51.80	4	10,364	0.04%
2022/11/09	2	53.10	0	0.00	53.10	2	10,932	0.02%
2022/11/08	5	54.02	0	0.00	52.90	5	11,144	0.04%
2022/11/07	1	52.80	2	53.55	53.50	-1	11,328	-0.01%
2022/11/04	4	52.60	3	53.13	53.00	1	11,785	0.01%
2022/11/03	3	51.23	3	52.37	52.80	0	12,344	0.00%
2022/11/02	1	51.80	0	0.00	52.20	1	12,540	0.01%
2022/11/01	3	52.20	3	51.47	52.40	0	12,539	0.00%
2022/10/31	0	0.00	1	49.55	49.40	-1	12,488	-0.01%
2022/10/28	1.2	49.12	9	49.94	49.05	-7.9	12,647	-0.06%
2022/10/27	1	51.00	0	0.00	50.70	1	12,840	0.01%
2022/10/26	0	50.40	0	0.00	50.00	0	13,071	0.00%
2022/10/25	0	51.60	0	0.00	51.10	0	13,337	0.00%
2022/10/24	3	52.43	7	52.47	52.00	-4	14,101	-0.03%
2022/10/21	11.1	52.96	1	52.40	52.10	10.1	14,806	0.07%
2022/10/20	0.1	52.70	0	0.00	52.80	0.1	14,905	0.00%
2022/10/19	7.5	54.80	5	55.10	54.20	2.5	14,966	0.02%
2022/10/17	11	54.20	2	53.80	54.50	9	15,381	0.06%
2022/10/14	0.3	56.10	6	55.23	55.40	-5.7	15,541	-0.04%
2022/10/13	1	54.10	1	53.90	53.20	0	15,544	0.00%
2022/10/12	2	55.00	1	55.00	56.10	1	15,480	0.01%
2022/10/11	1	56.40	1	56.50	56.40	0	15,523	0.00%
2022/10/07	1	57.10	0	0.00	57.10	1	15,900	0.01%
2022/10/06	2	57.15	3	57.63	57.50	-1	16,073	-0.01%
2022/10/05	4	57.28	1	58.20	57.00	3	16,339	0.02%
2022/10/04	11	56.94	2	57.80	57.20	9	16,400	0.05%
2022/09/30	0	56.79	0	0.00	56.90	0	16,874	0.00%
2022/09/29	1	58.28	1	58.80	57.00	0	17,211	0.00%
2022/09/28	0	58.41	0	0.00	57.60	0	17,426	0.00%
2022/09/27	1	60.51	0	0.00	60.90	1	17,803	0.01%
2022/09/26	4.1	62.69	4	62.08	60.60	0.1	18,300	0.00%
2022/09/23	13.3	65.40	3	65.37	63.80	10.3	19,012	0.05%
2022/09/22	1	64.90	1.1	65.27	66.60	-0.1	19,281	0.00%
2022/09/21	16.1	65.73	5	66.22	65.40	11.1	19,677	0.06%
2022/09/20	16	65.76	38	65.41	66.30	-22	20,980	-0.10%
2022/09/19	16.1	65.31	13.1	65.96	64.20	3	21,765	0.01%
2022/09/16	1	64.13	1	64.60	64.50	0	21,976	0.00%
2022/09/15	0	0.00	0	66.70	66.00	0	21,874	0.00%
2022/09/14	0.1	66.00	0	0.00	65.80	0.1	21,968	0.00%
2022/09/12	5	66.06	5	67.28	66.00	0	21,911	0.00%
2022/09/08	0	0.00	3	66.04	66.90	-3	21,750	-0.01%
2022/09/07	0	0.00	1	64.20	63.80	-1	21,449	0.00%
2022/09/06	4	63.78	3	63.80	63.50	1	21,508	0.00%
2022/09/05	0	0.00	1	65.50	65.20	-1	21,382	0.00%
2022/09/02	2	65.20	102	64.54	64.80	-100	21,343	-0.47%	大賣/
2022/09/01	2	65.65	3	66.03	65.80	-1	21,248	0.00%
2022/08/31	102	66.77	1	66.20	66.20	101	21,323	0.47%	大買/鉅額交易
2022/08/30	2	66.25	2.1	66.34	66.30	-0.1	21,126	0.00%
2022/08/29	8	64.40	8	64.40	64.40	0	20,859	0.00%
2022/08/26	1	64.40	0	0.00	64.20	1	20,704	0.00%
2022/08/25	2	65.50	3	65.70	65.00	-1	20,571	0.00%
2022/08/24	7	65.40	7	65.47	65.40	0	20,454	0.00%
2022/08/23	4	65.45	4	65.45	65.80	0	20,401	0.00%
2022/08/22	7	65.23	10.1	65.23	65.00	-3	20,372	-0.01%
2022/08/19	2	63.85	0	64.70	63.70	2	19,978	0.01%
2022/08/18	1	62.80	3	63.07	64.00	-2	19,698	-0.01%
2022/08/17	1	61.70	2	62.20	62.00	-1	19,495	-0.01%
2022/08/16	90.1	63.53	99	65.01	62.10	-8.9	19,317	-0.05%
2022/08/15	65	64.28	73	63.78	64.70	-8	18,711	-0.04%
2022/08/12	5	62.58	3	62.87	63.10	2	18,500	0.01%
2022/08/11	7	62.27	5	62.58	62.90	2	18,272	0.01%
2022/08/10	8	60.73	11	60.65	61.50	-3	17,823	-0.02%
2022/08/09	2	58.80	4.1	58.93	58.40	-2.1	17,220	-0.01%
2022/08/08	1	58.40	1	58.30	58.30	0	17,080	0.00%
2022/08/04	2.1	57.18	0	0.00	57.30	2.1	17,228	0.01%
2022/08/03	7	58.57	0	0.00	57.70	7	17,106	0.04%
2022/08/02	4	58.85	3	58.97	58.90	1	16,927	0.01%
2022/08/01	10	58.60	0	59.01	59.10	10	16,851	0.06%
2022/07/29	3	57.23	10.1	57.69	58.20	-7.1	16,566	-0.04%
2022/07/28	5	56.94	8	56.66	56.70	-3	15,807	-0.02%
2022/07/27	0	0.00	1	54.00	54.40	-1	15,127	-0.01%
2022/07/26	2	53.74	8	53.49	53.40	-6	15,289	-0.04%
2022/07/25	8.1	53.15	10	53.92	52.90	-1.9	15,443	-0.01%
2022/07/22	7	54.70	0.1	54.70	54.80	6.9	15,678	0.04%
2022/07/21	8.1	52.91	8	53.59	53.90	0.1	15,833	0.00%
2022/07/20	0	54.40	1	55.20	54.10	-1	16,130	-0.01%
2022/07/19	6	54.95	5	54.82	54.60	1	16,269	0.01%
2022/07/18	4	54.53	4	54.43	54.60	0	16,315	0.00%
2022/07/15	2	54.30	2	54.00	54.00	0	16,492	0.00%
2022/07/14	2	54.65	12	55.07	56.40	-10	16,753	-0.06%
2022/07/13	11	55.84	8.1	55.44	54.80	2.9	17,209	0.02%
2022/07/12	3	54.27	1	54.30	54.10	2	17,341	0.01%
2022/07/11	0	0.00	10	54.80	55.00	-10	18,146	-0.06%
2022/07/08	0	0.00	10	54.50	54.20	-10	18,223	-0.05%
2022/07/07	6	54.95	5	54.80	55.50	1	17,929	0.01%
2022/07/06	0	0.00	0	55.10	54.10	0	17,590	0.00%
2022/07/05	7	55.43	10	55.73	54.70	-3	17,415	-0.02%
2022/07/04	19	54.70	48	54.71	55.60	-29	16,970	-0.17%
2022/07/01	22.1	55.29	25	55.66	55.50	-2.9	16,541	-0.02%
2022/06/30	24	54.92	32.1	55.10	55.10	-8.1	15,706	-0.05%
2022/06/29	38	54.55	27	54.51	54.40	11	15,419	0.07%
2022/06/28	57	55.30	55	55.81	55.00	2	15,986	0.01%
2022/06/27	88	54.39	66	54.34	54.90	22	14,665	0.15%
2022/06/24	22	52.46	38	52.30	53.80	-16	13,696	-0.12%
2022/06/23	11	48.99	2	48.83	48.95	9	13,228	0.07%
2022/06/22	1	49.35	3	49.15	49.05	-2	13,237	-0.02%
2022/06/17	0	0.00	5	48.00	47.95	-5	14,125	-0.04%
2022/06/16	1	48.35	0	0.00	47.65	1	14,939	0.01%
2022/06/10	0	0.00	10	51.00	51.30	-10	16,713	-0.06%
2022/06/09	10	51.40	1	51.50	51.10	9	17,198	0.05%
2022/06/08	0	0.00	25	50.00	49.80	-25	17,165	-0.15%
2022/06/02	1	50.50	1	50.20	50.20	0	17,196	0.00%
2022/06/01	2	51.10	2	50.80	50.80	0	17,172	0.00%
2022/05/31	2	51.30	7	51.50	51.50	-5	17,112	-0.03%
2022/05/30	31	51.69	1.2	51.05	51.90	29.9	17,036	0.18%
2022/05/26	2	49.25	2	50.05	49.40	0	16,750	0.00%
2022/05/24	1.1	49.07	0	0.00	49.00	1.1	16,638	0.01%
2022/05/16	2	48.95	2	49.50	49.45	0	16,202	0.00%
2022/05/13	13	49.12	13	48.90	48.75	0	16,067	0.00%
2022/05/12	0.1	46.65	6	46.67	46.35	-6	15,880	-0.04%
2022/05/05	0	0.00	1	52.80	52.40	-1	15,171	-0.01%
2022/05/03	23.1	52.31	20	52.40	52.50	3.1	14,998	0.02%
2022/04/29	9	54.88	15	54.66	54.40	-6	14,716	-0.04%
2022/04/28	27	57.54	15	58.29	55.60	12	14,435	0.08%
2022/04/27	12	56.54	20	57.15	57.00	-8	13,926	-0.06%
2022/04/26	23	56.71	28	56.55	56.40	-5	13,487	-0.04%
2022/04/25	3	54.07	1	54.60	54.10	2	12,923	0.02%
2022/04/22	0	0.00	1	55.80	56.50	-1	12,677	-0.01%
2022/04/21	3	57.20	12	55.72	56.30	-9	12,534	-0.07%
2022/04/20	17	57.75	13	57.50	57.60	4	12,214	0.03%
2022/04/19	15	56.85	32	57.04	57.30	-17	11,523	-0.15%
2022/04/18	69	55.83	8	55.25	55.30	61	10,878	0.56%
2022/04/15	29	55.86	34	55.94	55.60	-5	10,439	-0.05%
2022/04/14	14	54.80	8	53.76	55.50	6	9,471	0.06%
2022/04/13	5	52.80	0	0.00	52.90	5	9,118	0.05%
2022/04/12	10	52.50	10	52.70	52.80	0	9,096	0.00%
2022/04/11	31	53.60	57	53.28	53.60	-26	8,999	-0.29%
2022/04/08	31	52.89	0	0.00	52.90	31	8,831	0.35%
2022/04/07	0	0.00	3	51.90	51.60	-3	8,700	-0.03%
2022/04/01	3	53.57	15	54.20	54.00	-12	8,419	-0.14%
2022/03/31	47	55.91	38	56.21	54.70	9	8,231	0.11%
2022/03/30	4	53.75	5	53.40	54.30	-1	7,199	-0.01%
2022/03/29	6	54.58	4	54.30	54.00	2	7,173	0.03%
2022/03/28	5	53.78	5	54.02	54.70	0	7,042	0.00%
2022/03/25	8	53.45	1	53.60	53.80	7	6,846	0.10%
2022/03/24	7	55.03	4	54.85	53.70	3	6,702	0.04%
2022/03/23	2	53.80	2	54.20	54.70	0	6,272	0.00%
2022/03/22	3	54.30	122	53.82	54.90	-119	5,971	-1.99%	大賣/鉅額交易
2022/03/21	117	53.61	50	54.24	54.10	67	5,535	1.21%	大買/
2022/03/18	1	49.90	10	50.70	50.80	-9	4,688	-0.19%
2022/03/17	13	50.80	13	51.44	51.10	0	4,392	0.00%
2022/03/16	50.2	51.86	126	51.52	51.90	-75.8	4,011	-1.89%	大賣/
2022/03/15	84	50.14	9	50.34	49.10	75	3,156	2.38%
2022/03/14	7	47.78	8.2	47.39	50.10	-1.2	2,651	-0.04%
2022/03/11	3	45.40	24	44.95	45.55	-21	2,123	-0.99%
2022/03/10	16	44.23	4	43.78	44.45	12	1,991	0.60%
2022/03/09	1	41.95	1	41.90	42.25	0	1,908	0.00%
2022/03/04	1	43.00	0	0.00	43.75	1	1,915	0.05%
2022/03/03	0	0.00	4	43.20	43.30	-4	1,922	-0.21%
2022/02/11	0	0.00	2	43.90	43.70	-2	2,526	-0.08%
2022/02/09	0	0.00	17	43.90	44.00	-17	2,656	-0.64%
2022/01/21	16	42.68	0	0.00	42.30	16	2,841	0.56%
2022/01/20	2	43.30	4	43.40	43.35	-2	2,909	-0.07%
2022/01/12	0	0.00	3	44.83	44.35	-3	4,166	-0.07%
2022/01/07	0	0.00	2	44.80	44.70	-2	4,168	-0.05%
2022/01/05	0	0.00	1	45.35	45.35	-1	4,189	-0.02%
2022/01/03	1	44.70	0	0.00	44.85	1	4,206	0.02%
2021/12/30	1	45.25	0	0.00	45.25	1	4,244	0.02%
2021/12/23	2	44.75	0	0.00	44.80	2	5,005	0.04%
2021/12/16	2	43.75	0	0.00	43.05	2	5,253	0.04%
2021/12/13	1	43.20	0	0.00	43.30	1	5,242	0.02%
2021/12/02	0	0.00	1	45.45	44.80	-1	5,147	-0.02%
2021/12/01	10	45.20	0	0.00	45.15	10	5,170	0.19%
2021/11/30	11	44.87	0	0.00	44.85	11	5,205	0.21%
2021/11/23	0	0.00	3	45.90	45.95	-3	5,135	-0.06%
2021/11/18	2	45.55	0	0.00	45.60	2	5,047	0.04%
2021/11/16	0	0.00	23	45.07	45.65	-23	4,981	-0.46%
2021/11/15	0	0.00	1	44.10	43.95	-1	4,853	-0.02%
2021/11/12	3	43.25	2	43.60	43.60	1	4,821	0.02%
2021/11/11	0	0.00	25	43.25	43.25	-25	4,783	-0.52%
2021/11/09	0	0.00	33	42.76	42.55	-33	4,734	-0.70%
2021/11/08	0	0.00	2	41.55	42.05	-2	4,663	-0.04%
2021/11/02	0	0.00	6	41.75	41.25	-6	4,741	-0.13%
2021/11/01	0	0.00	2	42.00	42.05	-2	4,685	-0.04%
2021/10/28	0	0.00	41	40.95	41.10	-41	4,626	-0.89%
2021/10/27	2	39.55	0	0.00	39.75	2	4,571	0.04%
2021/10/26	21	39.41	0	0.00	39.35	21	4,630	0.45%
2021/10/25	27	39.99	0	0.00	40.20	27	4,527	0.60%
2021/10/22	0	41.25	0	0.00	41.50	0	4,748	0.00%
2021/10/21	28	41.66	60	41.29	41.30	-32	4,695	-0.68%
2021/10/20	0	0.00	52	46.01	45.75	-52	4,045	-1.29%
2021/10/07	0	0.00	11	47.61	47.80	-11	4,125	-0.27%
2021/10/06	6	47.05	6	47.64	46.50	0	4,154	0.00%
2021/10/05	4	45.81	4	46.15	46.20	0	4,050	0.00%
2021/10/04	4	46.70	4	47.20	46.40	0	4,066	0.00%
2021/10/01	12	48.13	3	48.68	46.50	9	4,025	0.22%
2021/09/30	0	0.00	3	48.80	48.75	-3	3,694	-0.08%
2021/09/29	13	49.12	0	0.00	48.70	13	3,488	0.37%
2021/09/27	0	46.20	0	0.00	46.25	0	3,191	0.00%
2021/09/24	0	46.40	0	0.00	46.25	0	3,263	0.00%
2021/09/08	0	0.00	1	45.25	45.00	-1	4,384	-0.02%
2021/09/03	1	48.70	6	48.98	48.70	-5	4,376	-0.11%
2021/09/01	0.1	48.95	0	0.00	48.95	0.1	4,394	0.00%
2021/08/31	1	48.65	0	0.00	49.00	1	4,429	0.02%
2021/08/30	0	0.00	3	48.47	48.50	-3	4,467	-0.07%
2021/08/24	2	46.85	0	0.00	47.35	2	4,633	0.04%
2021/08/23	0	0.00	2	46.95	46.90	-2	4,666	-0.04%
2021/08/19	1	46.20	0	0.00	46.00	1	4,764	0.02%
2021/08/17	1	46.20	0	0.00	46.15	1	4,891	0.02%
2021/08/11	1	47.75	0	0.00	47.35	1	5,088	0.02%
2021/08/10	1	48.15	0	0.00	48.20	1	5,155	0.02%
2021/08/09	8	49.41	0	0.00	49.20	8	5,268	0.15%
2021/08/06	2	50.20	0	0.00	50.00	2	5,382	0.04%
2021/08/05	0	0.00	1	51.00	50.60	-1	5,546	-0.02%
2021/08/04	12	50.72	4	50.90	50.90	8	5,830	0.14%
2021/08/02	2	50.00	0	0.00	50.10	2	5,988	0.03%
2021/07/30	4	49.75	2	50.50	50.50	2	6,044	0.03%
2021/07/29	2.2	50.13	12	50.08	50.20	-9.8	6,132	-0.16%
2021/07/28	22	50.90	13	51.05	50.30	9	6,125	0.15%
2021/07/27	2	50.20	7	50.39	51.00	-5	6,037	-0.08%
2021/07/26	2	49.90	3	50.18	49.75	-1	6,042	-0.02%
2021/07/23	1	49.45	2	49.73	49.55	-1	6,086	-0.02%
2021/07/22	6	49.10	1	49.60	49.20	5	6,195	0.08%
2021/07/21	2	49.35	0	0.00	49.05	2	6,317	0.03%
2021/07/20	2	50.20	0	0.00	49.80	2	6,381	0.03%
2021/07/19	0	0.00	3	50.53	50.80	-3	6,457	-0.05%
2021/07/16	2	50.20	2	50.60	50.20	0	6,657	0.00%
2021/07/15	0	0.00	2	49.65	50.20	-2	6,934	-0.03%
2021/07/14	13	49.06	0	0.00	49.05	13	7,047	0.18%
2021/07/13	2	50.00	2	50.40	49.70	0	7,214	0.00%
2021/07/12	0	0.00	1	49.60	49.70	-1	7,453	-0.01%
2021/07/09	20	49.13	0	0.00	49.10	20	7,525	0.27%
2021/07/08	21	49.66	0	0.00	49.80	21	7,848	0.27%
2021/07/07	21	49.91	1	50.60	49.90	20	8,285	0.24%
2021/07/06	1	50.10	0	0.00	49.90	1	8,754	0.01%
2021/07/05	5	50.10	1	50.60	50.40	4	9,480	0.04%
2021/07/02	21	50.00	1	50.60	50.00	20	9,650	0.21%
2021/07/01	14	50.36	3	50.00	50.00	11	9,895	0.11%
2021/06/30	2	50.75	2	50.85	50.80	0	10,034	0.00%
2021/06/29	9	50.63	1	50.50	50.50	8	10,099	0.08%
2021/06/28	5	51.22	1	51.00	51.00	4	10,209	0.04%
2021/06/25	10	52.20	0	0.00	52.30	10	10,177	0.10%
2021/06/24	3	52.40	1	53.20	52.30	2	10,163	0.02%
2021/06/23	3	52.37	3	52.77	53.00	0	10,154	0.00%
2021/06/22	2	53.00	12	52.63	53.00	-10	10,174	-0.10%
2021/06/21	2	50.25	1	50.90	50.20	1	9,833	0.01%
2021/06/18	1	50.40	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	4	50.90	51.30	-4	10,040	-0.04%
2021/06/11	2	50.00	5	50.19	50.00	-3	10,559	-0.03%
2021/06/10	1	48.80	2	49.20	49.15	-1	10,789	-0.01%
2021/06/09	2	48.88	12	49.05	48.70	-10	11,185	-0.09%
2021/06/08	1	49.80	1	50.30	49.40	0	11,737	0.00%
2021/06/07	2	49.58	1	49.65	50.00	1	12,061	0.01%
2021/06/04	2	50.80	2.1	51.39	50.30	-0.1	12,105	0.00%
2021/06/03	3	50.83	2	51.40	50.70	1	12,176	0.01%
2021/06/02	2	51.10	0	0.00	51.00	2	12,397	0.02%
2021/06/01	2	51.50	3	51.73	51.50	-1	12,559	-0.01%
2021/05/31	1	51.20	1	51.40	51.20	0	13,051	0.00%
2021/05/28	1	51.30	1	51.50	51.20	0	13,746	0.00%
2021/05/25	2	49.40	4	49.48	49.80	-2	13,915	-0.01%
2021/05/24	1	48.30	0	0.00	48.35	1	14,033	0.01%
2021/05/20	2.1	48.21	1	48.70	47.55	1.1	14,394	0.01%
2021/05/19	0	0.00	1	48.50	48.80	-1	14,474	-0.01%
2021/05/18	5	46.12	7	46.58	47.45	-2	14,584	-0.01%
2021/05/17	8	45.58	2	45.80	44.65	6	14,712	0.04%
2021/05/14	4	48.20	7	48.71	47.50	-3	14,647	-0.02%
2021/05/13	5	47.35	15	47.33	47.00	-10	14,627	-0.07%
2021/05/12	20	45.00	0	0.00	45.75	20	14,724	0.14%
2021/05/11	5	50.56	2	50.25	49.20	3	14,627	0.02%
2021/05/10	4	52.10	2	52.50	52.00	2	15,070	0.01%
2021/05/07	4	52.13	6	52.42	52.50	-2	15,779	-0.01%
2021/05/06	16	52.09	21	51.82	51.70	-5	15,779	-0.03%
2021/05/05	3	49.77	1	50.50	49.50	2	15,623	0.01%
2021/05/04	0	0.00	1	49.50	49.35	-1	15,716	-0.01%
2021/05/03	2	52.85	1	52.10	52.00	1	15,725	0.01%
2021/04/29	2	53.65	1	53.70	53.50	1	15,766	0.01%
2021/04/28	8	53.78	1	53.70	53.50	7	15,790	0.04%
2021/04/27	35	54.17	5	54.82	54.10	30	15,841	0.19%
2021/04/26	8	54.05	4	54.38	54.20	4	15,879	0.03%
2021/04/23	1	53.60	0	0.00	53.70	1	16,025	0.01%
2021/04/22	51	56.15	5	57.20	54.10	46	16,084	0.29%
2021/04/21	2	56.20	8	56.10	56.30	-6	15,904	-0.04%
2021/04/20	3	55.57	0	0.00	56.00	3	15,756	0.02%
2021/04/19	7	55.89	1	56.20	56.30	6	15,798	0.04%
2021/04/16	0	55.05	6	55.13	56.10	-6	15,903	-0.04%
2021/04/15	0	0.00	1	54.30	53.70	-1	15,762	-0.01%
2021/04/14	20	54.58	11	54.12	54.10	9	15,998	0.06%
2021/04/13	12	56.70	4	57.53	55.40	8	16,006	0.05%
2021/04/12	8	57.38	25	57.10	56.40	-17	15,934	-0.11%
2021/04/09	2	54.00	16	56.46	57.30	-14	16,319	-0.09%
2021/04/08	12	54.36	1	55.20	54.30	11	16,049	0.07%
2021/04/07	4	54.28	0	0.00	54.40	4	16,015	0.02%
2021/04/06	2	52.60	4	52.95	53.40	-2	16,165	-0.01%
2021/04/01	3	52.17	2	52.50	52.70	1	16,164	0.01%
2021/03/31	7	53.10	0	0.00	52.80	7	16,177	0.04%
2021/03/30	2	53.20	2	53.60	53.50	0	16,210	0.00%
2021/03/26	0	0.00	2	52.20	52.60	-2	16,622	-0.01%
2021/03/25	6	52.00	4	52.25	51.80	2	16,865	0.01%
2021/03/24	2	53.30	2	53.20	53.20	0	17,349	0.00%
2021/03/23	1	53.30	1	53.70	53.90	0	17,498	0.00%
2021/03/22	2	53.75	0	0.00	53.20	2	17,696	0.01%
2021/03/19	1	54.10	1	54.00	54.00	0	18,236	0.00%
2021/03/18	2	54.70	31	54.85	55.00	-29	18,672	-0.16%
2021/03/17	2	54.45	5	54.10	53.80	-3	19,532	-0.02%
2021/03/16	2	54.95	1	54.70	54.70	1	20,212	0.00%
2021/03/15	6	54.73	3	55.70	55.10	3	20,601	0.01%
2021/03/12	27	54.80	4	54.85	54.60	23	21,284	0.11%
2021/03/11	25	54.34	1.9	53.16	53.10	23.1	21,124	0.11%
2021/03/08	4	53.10	3	53.43	51.90	1	21,986	0.00%
2021/03/05	7	51.57	6	51.45	51.40	1	22,218	0.00%
2021/03/04	7	53.41	3	52.93	52.70	4	22,943	0.02%
2021/03/03	0	0.00	9	52.41	53.90	-9	23,991	-0.04%
2021/03/02	6	50.30	9	50.70	50.20	-3	24,507	-0.01%
2021/02/26	9	50.18	5	50.66	50.10	4	26,263	0.02%
2021/02/25	2	50.30	4	50.80	50.40	-2	26,622	-0.01%
2021/02/24	7	50.83	2	50.80	50.40	5	26,877	0.02%
2021/02/23	4	51.20	4	51.65	51.70	0	27,023	0.00%
2021/02/22	7	50.27	6	50.47	51.40	1	27,601	0.00%
2021/02/19	4	50.10	2	50.60	50.00	2	27,761	0.01%
2021/02/18	0	0.00	3	50.33	50.50	-3	27,860	-0.01%
2021/02/02	3	47.05	2	47.13	46.70	1	28,299	0.00%
2021/02/01	1	46.00	0	0.00	46.75	1	28,457	0.00%
2021/01/29	0	0.00	4	47.69	47.90	-4	28,128	-0.01%
2021/01/28	1	47.65	0	0.00	46.55	1	28,220	0.00%
2021/01/26	1	47.30	0	0.00	47.15	1	29,167	0.00%
2021/01/25	0	0.00	2	46.50	48.10	-2	29,673	-0.01%
2021/01/22	2	46.00	0	0.00	46.45	2	30,115	0.01%
2021/01/20	0	0.00	1	46.65	45.30	-1	32,476	0.00%
2021/01/19	2	48.15	2	48.50	47.55	0	32,656	0.00%
2021/01/15	2	47.65	7	47.94	47.05	-5	33,369	-0.01%
2021/01/14	3	47.95	2	48.35	48.10	1	33,472	0.00%
2021/01/13	0	0.00	1	48.15	48.20	-1	33,635	0.00%
2021/01/11	2	49.35	2	49.45	49.45	0	34,026	0.00%
2021/01/08	4	47.73	4	48.13	48.20	0	34,121	0.00%
2021/01/07	8	48.28	9	48.28	47.75	-1	34,457	0.00%
2021/01/06	9	47.49	6	47.85	47.10	3	35,051	0.01%
2021/01/05	3	49.08	2	48.90	48.65	1	35,154	0.00%
2021/01/04	4	49.94	2	49.55	49.10	2	35,607	0.01%
2020/12/31	1	54.30	0	0.00	53.60	1	35,064	0.00%
2020/12/30	1	55.60	1	56.30	56.20	0	34,948	0.00%
2020/12/29	2	56.10	1	56.00	55.90	1	35,653	0.00%
2020/12/28	0	0.00	2	55.75	55.20	-2	35,848	-0.01%
2020/12/25	1	54.30	0	0.00	54.60	1	36,510	0.00%
2020/12/24	1	55.40	2	55.35	54.70	-1	36,688	0.00%
2020/12/23	31	55.04	0	0.00	54.30	31	36,828	0.08%
2020/12/22	1	54.50	0	0.00	53.10	1	37,382	0.00%
2020/12/21	1	55.50	1	55.40	55.50	0	37,567	0.00%
2020/12/18	1	53.00	47.3	55.63	55.80	-46.3	38,202	-0.12%
2020/12/17	21	52.98	1	53.20	53.00	20	38,116	0.05%
2020/12/16	0	0.00	2	53.95	54.20	-2	38,160	-0.01%
2020/12/15	4	52.28	0	0.00	51.80	4	38,056	0.01%
2020/12/11	5	59.76	0	0.00	55.80	5	37,521	0.01%
2020/12/10	2	63.35	2	62.40	61.70	0	36,688	0.00%
2020/12/09	3	61.80	5	62.48	63.30	-2	36,539	-0.01%
2020/12/08	4	60.55	16	59.97	61.50	-12	37,342	-0.03%
2020/12/07	1	57.40	2	58.25	58.20	-1	37,134	0.00%
2020/12/04	5	56.72	35	56.55	57.30	-30	37,103	-0.08%
2020/12/03	8	59.29	43	58.28	58.30	-35	37,234	-0.09%
2020/12/02	3	57.77	2	57.40	57.40	1	37,364	0.00%
2020/12/01	14	58.26	4	58.05	58.00	10	38,275	0.03%
2020/11/30	1	57.00	33	58.49	58.50	-32	38,300	-0.08%
2020/11/27	52	56.67	67	58.17	56.70	-15	37,928	-0.04%
2020/11/26	36	56.09	117	56.30	55.60	-81	37,034	-0.22%	大賣/
2020/11/25	122	53.25	16	54.36	56.10	106	36,177	0.29%	大買/鉅額交易
2020/11/24	4	50.53	2	51.40	51.00	2	34,519	0.01%
2020/11/23	86	50.74	0	0.00	50.90	86	34,095	0.25%
2020/11/20	5	49.95	0	0.00	49.65	5	33,763	0.01%
2020/11/19	10	50.40	15	50.43	50.30	-5	33,458	-0.01%
2020/11/18	14	49.26	2	49.33	49.75	12	32,719	0.04%
2020/11/17	1	47.15	1	48.30	47.65	0	32,390	0.00%
2020/11/16	1	48.45	0	0.00	47.55	1	32,271	0.00%
2020/11/13	1	47.80	1	48.45	48.55	0	32,114	0.00%
2020/11/12	1	47.90	1	47.20	47.20	0	32,031	0.00%
2020/11/11	2	49.23	3	48.58	48.65	-1	32,081	0.00%
2020/11/10	5	49.37	6	48.81	48.80	-1	32,097	0.00%
2020/11/09	2	50.20	1	49.85	49.85	1	31,720	0.00%
2020/11/06	1	49.85	1	50.00	50.00	0	31,373	0.00%
2020/11/05	41	50.33	32	50.44	50.20	9	31,123	0.03%
2020/11/04	1	49.50	1	49.00	49.00	0	30,304	0.00%
2020/11/03	2.3	49.42	1	49.60	49.60	1.3	29,905	0.00%
2020/11/02	1	47.55	56	49.07	49.05	-55	29,259	-0.19%
2020/10/30	58	49.01	6	50.44	48.15	52	28,635	0.18%
2020/10/29	9	52.11	2	51.90	51.90	7	27,928	0.03%
2020/10/28	2	52.55	74.8	51.81	53.00	-72.8	27,143	-0.27%
2020/10/27	18	48.85	39	49.46	48.75	-21	25,399	-0.08%
2020/10/26	24	49.24	11	49.69	49.45	13	25,117	0.05%
2020/10/23	37	48.96	33	48.38	49.00	4	24,608	0.02%
2020/10/22	67	46.96	1	46.40	47.00	66	24,019	0.27%
2020/10/21	2	46.20	0	0.00	46.10	2	23,783	0.01%
2020/10/20	1	45.85	3	46.45	45.90	-2	23,587	-0.01%
2020/10/19	3	47.47	0	0.00	47.25	3	23,359	0.01%
2020/10/16	2	48.55	2	48.70	47.40	0	23,270	0.00%
2020/10/15	2	49.45	0	0.00	49.30	2	22,868	0.01%
2020/10/14	11	50.54	13	51.20	50.70	-2	22,361	-0.01%
2020/10/13	1	48.90	23	48.88	49.40	-22	21,443	-0.10%
2020/10/12	12	48.18	118	48.90	49.40	-106	20,980	-0.51%	大賣/鉅額交易
2020/10/08	59	46.97	6	46.83	47.00	53	20,214	0.26%
2020/10/07	9	46.22	0	0.00	46.55	9	19,873	0.05%
2020/10/06	50	46.83	52	47.14	46.90	-2	19,520	-0.01%
2020/10/05	68	45.24	0	0.00	45.60	68	18,668	0.36%
2020/09/30	3	43.03	3	43.25	42.70	0	18,081	0.00%
2020/09/25	15	45.22	15	45.53	42.65	0	16,664	0.00%
2020/09/24	6	45.84	0	0.00	44.75	6	15,808	0.04%
2020/09/23	0	0.00	2	46.35	47.10	-2	15,373	-0.01%
2020/09/22	1	49.40	2	48.63	48.40	-1	14,434	-0.01%
2020/09/21	5	51.80	5	52.24	51.50	0	13,840	0.00%
2020/09/18	3	52.00	3	52.40	51.20	0	13,532	0.00%
2020/09/17	4	52.00	2	52.65	51.30	2	13,284	0.02%
2020/09/16	0.3	51.40	0	0.00	51.60	0.3	12,833	0.00%
2020/09/15	3	51.37	5	51.58	52.00	-2	12,553	-0.02%
2020/09/14	15	50.64	14	52.50	51.50	1	12,216	0.01%
2020/09/11	218	51.78	224	55.45	52.40	-6	11,514	-0.05%	大買/大賣/
2020/09/10	72	52.58	70	51.58	53.40	2	10,049	0.02%
2020/09/09	1	49.80	24	49.99	49.75	-23	9,160	-0.25%
2020/09/08	6	50.40	8	49.31	48.50	-2	8,760	-0.02%
2020/09/07	12	50.06	12	50.13	51.00	0	8,130	0.00%
2020/09/04	85	44.46	85	45.08	46.60	0	7,381	0.00%
2020/09/03	100	43.02	105	43.34	44.30	-5	6,205	-0.08%	大賣/
2020/09/02	37	40.08	28	40.42	42.15	9	5,672	0.16%
2020/09/01	11	38.86	2	39.30	39.95	9	5,137	0.18%
2020/08/31	1	37.60	5	35.31	37.60	-4	4,513	-0.09%
2020/08/28	0	0.00	10	34.50	34.55	-10	4,125	-0.24%
2020/08/25	10	32.70	0	0.00	32.75	10	3,897	0.26%
2020/08/21	12	32.80	24	33.06	32.75	-12	4,006	-0.30%
2020/08/19	3	34.60	3	34.60	34.25	0	3,841	0.00%
2020/08/18	3	34.20	0	0.00	34.05	3	3,756	0.08%
2020/08/14	4	32.08	0.8	31.20	31.40	3.3	3,273	0.10%
2020/08/13	3	31.25	5	31.15	31.10	-2	3,029	-0.07%
2020/08/12	3	30.85	0	0.00	31.25	3	3,091	0.10%
2020/08/10	13	31.41	62	31.27	31.10	-49	3,180	-1.54%
2020/07/28	1	29.15	0	0.00	29.10	1	3,251	0.03%
2020/07/24	2	30.63	2	30.48	30.35	0	3,252	0.00%
2020/07/23	62	30.94	0	0.00	31.55	62	3,207	1.93%
2020/07/22	1	30.40	1	30.80	30.75	0	3,084	0.00%
2020/07/07	16	29.49	16	28.58	28.50	0	2,705	0.00%
2020/06/22	0	0.00	1	27.50	27.55	-1	2,750	-0.04%
2020/05/21	0	0.00	40	27.61	27.65	-40	2,917	-1.37%
2020/05/12	0	0.00	2	27.20	27.65	-2	2,768	-0.07%
2020/05/11	0	0.00	3	27.25	27.20	-3	2,698	-0.11%
2020/05/06	20	25.15	2	25.20	25.05	18	2,663	0.68%
2020/04/30	1	25.15	0	0.00	25.30	1	2,910	0.03%
2020/04/28	1	24.90	0	0.00	24.95	1	2,994	0.03%
2020/04/27	0	0.00	3	24.75	24.90	-3	3,083	-0.10%
2020/04/22	3	23.63	6	23.25	23.60	-3	3,514	-0.09%
2020/04/21	2	24.10	0	0.00	23.60	2	3,509	0.06%
2020/04/20	1	24.40	0	0.00	24.50	1	3,495	0.03%
2020/04/17	1	24.60	3	24.50	24.40	-2	3,533	-0.06%
2020/04/16	2	24.10	0	0.00	24.30	2	3,575	0.06%
2020/04/14	0	0.00	3	23.75	23.80	-3	3,675	-0.08%
2020/04/13	4	23.70	0	0.00	23.55	4	3,712	0.11%
2020/04/09	0	0.00	1	23.45	23.25	-1	3,793	-0.03%
2020/04/08	3	23.30	1	23.30	23.35	2	3,904	0.05%
2020/03/25	0	0.00	1	21.40	21.85	-1	3,996	-0.03%
2020/03/18	0	0.00	20	22.00	21.85	-20	3,853	-0.52%
2020/03/17	11	21.65	0	0.00	21.70	11	3,843	0.29%
2020/03/16	11	22.35	0	0.00	22.20	11	3,825	0.29%
2020/03/06	1	26.10	4.4	26.14	26.05	-3.4	3,436	-0.10%
2020/02/25	4	26.40	0	0.00	26.30	4	3,311	0.12%
2020/02/21	0	0.00	2	27.50	27.30	-2	3,226	-0.06%
2020/02/20	0	0.00	2	27.70	27.75	-2	3,208	-0.06%
2020/02/19	8	27.33	8.9	27.11	27.50	-0.9	3,185	-0.03%
2020/02/18	2	27.50	2	27.90	27.40	0	3,155	0.00%
2020/02/13	2	27.55	0	0.00	27.55	2	3,075	0.07%
2020/02/12	0	0.00	3	27.90	28.05	-3	3,030	-0.10%
2020/02/05	0	0.00	2	27.90	27.80	-2	2,690	-0.07%
2020/02/04	7	27.10	0	0.00	27.60	7	2,610	0.27%
2020/02/03	11	26.45	1	26.90	26.90	10	2,527	0.40%
2020/01/31	14	27.34	4	27.36	27.05	10	2,446	0.41%
2020/01/17	2	27.50	2	28.05	27.15	0	2,170	0.00%
2020/01/16	0	0.00	3	27.90	27.85	-3	2,020	-0.15%
2020/01/15	0	0.00	19	26.10	26.10	-19	1,757	-1.08%
2020/01/13	5	26.15	0	0.00	25.95	5	1,732	0.29%
2020/01/10	19	26.45	4	26.43	26.00	15	1,698	0.88%
2020/01/09	2	26.30	0	0.00	26.45	2	1,620	0.12%
2020/01/03	2	25.10	0	0.00	25.60	2	1,351	0.15%
2019/09/06	0	0.00	2	20.35	20.45	-2	679	-0.29%
2019/06/24	0	0.00	5	21.25	21.30	-5	924	-0.54%
2019/06/11	5	21.00	0	0.00	20.95	5	892	0.56%
2019/05/09	0	0.00	30	21.20	21.15	-30	611	-4.91%
2019/04/24	0	0.00	6	20.80	21.00	-6	497	-1.21%
2019/04/23	2	20.70	2	20.85	20.70	0	481	0.00%
2019/04/22	0	0.00	4	20.75	20.70	-4	474	-0.84%
2019/04/18	8	20.67	3	20.80	20.60	5	465	1.07%
2019/04/16	3	20.65	0	0.00	20.75	3	451	0.66%
2019/04/11	0	0.00	3	20.70	20.65	-3	447	-0.67%
2019/04/10	3	20.55	0	0.00	20.55	3	414	0.72%
2019/03/29	3	20.45	3	20.55	20.65	0	402	0.00%
2019/03/27	0	0.00	3	20.55	20.60	-3	400	-0.75%
2019/03/25	3	20.20	3	20.35	20.30	0	403	0.00%
2019/03/21	3	20.40	3	20.55	20.45	0	398	0.00%
2019/03/15	3	20.25	0	0.00	20.20	3	395	0.76%
2018/11/29	0	0.00	8	20.40	20.30	-8	936	-0.85%
2018/11/02	0	0.00	10	20.20	20.20	-10	1,059	-0.94%
2018/10/25	10	20.00	0	0.00	20.00	10	1,059	0.94%
2018/10/22	30	20.65	0	0.00	20.65	30	1,056	2.84%
2018/10/11	10	20.10	0	0.00	20.15	10	1,099	0.91%
2018/10/05	0	0.00	2	21.55	21.10	-2	1,073	-0.19%
2018/10/04	2	21.45	0	0.00	21.65	2	1,037	0.19%
2018/09/28	2	20.60	0	0.00	20.80	2	1,058	0.19%
2018/09/25	3	20.95	3	20.85	20.85	0	1,066	0.00%
2018/09/19	0	0.00	1	20.40	20.50	-1	1,017	-0.10%
2018/08/10	0	0.00	20	21.30	21.30	-20	1,191	-1.68%
2018/08/08	0	0.00	5	21.79	21.75	-5	1,194	-0.42%
2018/08/01	5	21.50	0	0.00	21.55	5	1,295	0.39%
2018/07/11	0	0.00	1	21.00	20.85	-1	1,422	-0.07%
2018/07/09	20	20.80	4	20.80	20.75	16	1,420	1.13%
2018/07/05	2	20.30	0	0.00	20.25	2	1,458	0.14%
2018/07/04	2	20.50	0	0.00	20.55	2	1,634	0.12%
2018/06/27	0	0.00	1	20.85	20.70	-1	2,499	-0.04%
2018/06/21	1	20.75	2	20.88	20.75	-1	2,617	-0.04%
2018/06/20	1	20.65	0	0.00	20.75	1	2,617	0.04%
2018/06/19	2	20.80	1	20.95	20.85	1	2,608	0.04%
2018/06/14	1	21.20	0	0.00	21.20	1	2,592	0.04%
2018/06/13	0	0.00	6	21.20	21.20	-6	2,530	-0.24%
2018/06/11	3	20.80	3	20.95	20.80	0	2,497	0.00%
2018/05/25	6	21.07	6	21.27	21.05	0	2,449	0.00%
2018/05/24	3	21.08	1	21.25	21.00	2	2,400	0.08%
2018/05/23	2	21.05	0	0.00	21.05	2	2,404	0.08%
2018/05/22	2	21.30	0	0.00	21.10	2	2,404	0.08%
2018/05/21	0	0.00	4	21.33	21.50	-4	2,407	-0.17%
2018/05/16	4	21.08	0	0.00	21.10	4	2,422	0.17%
2018/05/15	0	0.00	10	21.02	21.50	-10	2,416	-0.41%
2018/05/14	8	20.92	0	0.00	20.95	8	2,424	0.33%
2018/05/11	0	0.00	2	21.05	21.20	-2	2,409	-0.08%
2018/05/09	2	20.65	0	0.00	20.85	2	2,387	0.08%
2018/05/08	0	0.00	3	20.92	20.95	-3	2,394	-0.13%
2018/05/02	2	20.95	2	21.05	21.00	0	2,425	0.00%
2018/04/30	8	21.43	8	21.60	21.45	0	2,411	0.00%
2018/04/24	4	21.98	2	21.65	21.65	2	2,429	0.08%
2018/04/20	2	22.40	0	0.00	22.40	2	2,436	0.08%
2018/04/19	1	22.25	1	22.55	22.25	0	2,363	0.00%
2018/04/18	2	21.85	2	22.00	22.20	0	2,349	0.00%
2018/04/13	13	22.65	13	22.68	22.40	0	2,328	0.00%
2018/04/12	20	22.75	20	22.75	22.85	0	2,309	0.00%
2018/04/10	0	0.00	1	24.05	22.80	-1	2,251	-0.04%
2018/04/09	3	24.08	64	23.33	24.40	-61	2,110	-2.89%
2018/04/03	27	22.41	144	22.75	22.70	-117	1,772	-6.60%	大賣/鉅額交易
2018/03/31	26	21.92	26	21.95	22.00	0	1,676	0.00%
2018/03/30	81	22.06	3	22.80	22.00	78	1,650	4.73%
2018/03/20	30	20.75	0	0.00	20.75	30	1,897	1.58%
2018/03/19	70	21.03	0	0.00	20.95	70	1,919	3.65%
2018/01/17	0	0.00	4	22.30	22.40	-4	3,080	-0.13%
2018/01/10	3	22.00	1	22.05	21.90	2	3,220	0.06%
2018/01/08	3	22.30	1	22.20	22.20	2	3,341	0.06%
2018/01/03	3	22.58	3	22.45	22.45	0	3,390	0.00%
2018/01/02	1	22.25	3	22.43	22.60	-2	3,400	-0.06%