中興電 (1513)-元富-城中券商分點個股進出

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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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	5.1	184.09	2.9	184.02	184.00	2.1	51,643	0.00%
2024/04/29	5	187.20	7	185.86	186.00	-2	51,533	0.00%
2024/04/26	8.2	191.49	19.1	191.51	188.50	-11	51,334	-0.02%
2024/04/25	6	192.00	5.9	191.75	191.00	0.1	51,103	0.00%
2024/04/24	64.1	193.41	64.2	192.24	194.50	-0.1	50,876	0.00%
2024/04/23	14	188.82	17.8	188.19	188.50	-3.8	50,409	-0.01%
2024/04/22	200.3	187.42	34.6	192.57	185.00	165.7	49,867	0.33%	大買/鉅額交易
2024/04/19	48.7	201.98	24.6	198.59	197.50	24.1	49,722	0.05%
2024/04/18	57.7	207.27	48.2	207.76	203.50	9.4	48,651	0.02%
2024/04/17	45.2	199.88	162.1	204.71	209.50	-116.9	47,241	-0.25%	大賣/鉅額交易
2024/04/16	93.3	191.91	100.3	193.56	190.50	-7	46,063	-0.02%
2024/04/15	112.7	204.33	115.4	206.19	203.00	-2.7	45,031	-0.01%	大買/大賣/
2024/04/12	118.9	202.54	89.5	202.54	212.00	29.4	43,106	0.07%	大買/
2024/04/11	74.4	191.64	91.2	191.87	193.00	-16.8	41,192	-0.04%
2024/04/10	54.6	183.82	35	184.41	183.00	19.5	39,715	0.05%
2024/04/09	17.4	183.53	24.8	186.25	185.00	-7.4	38,905	-0.02%
2024/04/08	12.5	180.45	22	182.70	182.00	-9.5	37,888	-0.03%
2024/04/03	16	178.50	13.8	178.50	178.50	2.2	37,537	0.01%
2024/04/02	29	179.43	29.9	180.71	178.50	-0.9	37,896	0.00%
2024/04/01	7	179.50	5.3	179.44	177.50	1.7	37,647	0.00%
2024/03/29	22	178.41	23	177.54	179.50	-1	37,363	0.00%
2024/03/28	23.1	179.04	20.3	178.44	177.00	2.8	37,041	0.01%
2024/03/27	98	180.05	24.2	180.74	176.00	73.8	36,624	0.20%
2024/03/26	47.5	192.87	60	192.78	187.00	-12.5	35,782	-0.04%
2024/03/25	17	184.62	118	185.00	185.00	-101	34,312	-0.29%	大賣/鉅額交易
2024/03/22	19	180.97	12.5	182.34	177.50	6.5	33,672	0.02%
2024/03/21	58	182.80	46	183.25	181.50	12.1	33,132	0.04%
2024/03/20	125.3	177.13	35.8	177.71	177.00	89.5	32,525	0.28%	大買/
2024/03/19	57	181.11	47.9	181.19	180.00	9.1	32,176	0.03%
2024/03/18	43.4	177.51	54.4	178.15	178.50	-10.9	31,332	-0.03%
2024/03/15	33	170.95	32	170.16	169.50	1	30,161	0.00%
2024/03/14	55.9	172.49	59.9	175.05	173.00	-4.1	29,428	-0.01%
2024/03/13	67	176.81	74.8	174.99	173.50	-7.8	28,573	-0.03%
2024/03/12	47	170.47	49.7	170.67	170.00	-2.7	27,673	-0.01%
2024/03/11	12	164.29	6.4	163.60	164.50	5.6	27,174	0.02%
2024/03/08	15.4	164.93	20.5	162.82	161.50	-5.1	27,954	-0.02%
2024/03/07	24.6	170.81	36.5	171.75	171.00	-11.9	27,655	-0.04%
2024/03/06	29.3	169.08	31.9	171.10	174.00	-2.6	27,315	-0.01%
2024/03/05	34.7	172.32	18	172.08	169.00	16.7	26,916	0.06%
2024/03/04	34.2	168.79	39.4	169.18	167.00	-5.2	26,085	-0.02%
2024/03/01	33	172.86	31.7	172.84	171.00	1.3	25,637	0.01%
2024/02/29	49	164.92	76.8	166.09	171.00	-27.8	25,071	-0.11%
2024/02/27	79.1	156.92	40	155.44	155.50	39.1	24,554	0.16%
2024/02/26	64	154.23	278	152.17	153.00	-214	23,116	-0.93%	大賣/鉅額交易
2024/02/23	19	139.18	195.2	141.41	143.00	-176.2	21,278	-0.83%	大賣/鉅額交易
2024/02/22	44	132.80	51.8	133.40	133.50	-7.8	20,025	-0.04%
2024/02/21	13	131.43	67.8	133.93	132.50	-54.8	19,435	-0.28%
2024/02/20	38.1	127.54	24.1	127.83	128.00	14	18,717	0.07%
2024/02/19	68	133.84	15.7	132.34	129.50	52.3	18,222	0.29%
2024/02/16	14	126.36	76	127.36	129.00	-62	17,327	-0.36%
2024/02/15	13.7	120.82	5	120.70	120.50	8.7	16,675	0.05%
2024/02/05	37	123.20	2	123.00	122.50	35	16,458	0.21%
2024/02/02	28	127.41	64.4	128.05	124.50	-36.4	16,382	-0.22%
2024/02/01	5	123.00	50.1	124.24	126.00	-45.1	15,842	-0.28%
2024/01/31	10	118.10	13	118.92	119.50	-3	15,471	-0.02%
2024/01/30	106	119.52	1.4	120.64	118.50	104.6	15,427	0.68%	大買/鉅額交易
2024/01/29	4.1	119.75	8	120.13	120.50	-4	15,401	-0.03%
2024/01/26	4	118.88	4	118.88	119.00	0	15,358	0.00%
2024/01/25	5	119.40	5.6	118.18	118.00	-0.6	15,376	0.00%
2024/01/24	6	120.08	11	120.86	119.50	-5	15,377	-0.03%
2024/01/23	8	120.44	26	120.25	120.50	-18	15,353	-0.12%
2024/01/22	37	117.91	25.1	117.68	118.50	11.9	15,229	0.08%
2024/01/19	2	116.50	1.1	116.00	115.50	0.9	15,158	0.01%
2024/01/18	3	115.51	2	115.50	115.50	1	15,123	0.01%
2024/01/17	12.1	116.23	305	116.01	115.00	-292.9	15,100	-1.94%	大賣/鉅額交易
2024/01/16	35	120.30	10.1	118.91	118.50	25	15,014	0.17%
2024/01/15	334	122.87	224.5	124.85	121.50	109.5	14,985	0.73%	大買/大賣/鉅額交易
2024/01/12	18	121.50	9.1	121.11	120.50	8.9	14,450	0.06%
2024/01/11	2	119.25	2	119.00	119.00	0	14,280	0.00%
2024/01/10	13	118.23	20	119.58	119.50	-7	14,256	-0.05%
2024/01/09	4	119.88	27	120.67	120.00	-23	14,231	-0.16%
2024/01/08	5	118.30	0.1	119.50	118.00	4.9	14,041	0.03%
2024/01/05	2	118.00	3	119.17	119.50	-1	13,983	-0.01%
2024/01/04	8.1	117.71	1.5	118.17	118.50	6.6	13,953	0.05%
2024/01/03	8	118.94	5	119.00	120.00	3	13,844	0.02%
2024/01/02	2	118.00	35.5	118.82	119.00	-33.5	13,740	-0.24%
2023/12/29	59.1	116.71	39.3	116.35	116.50	19.8	13,628	0.15%
2023/12/28	5	119.61	46.6	119.70	119.00	-41.6	13,402	-0.31%
2023/12/27	7	116.00	0	0.00	116.00	7	13,064	0.05%
2023/12/26	9	116.61	2	116.00	116.50	7	13,137	0.05%
2023/12/25	4	117.75	16.6	117.97	117.50	-12.6	13,135	-0.10%
2023/12/22	1	116.00	5	117.00	116.00	-4	13,138	-0.03%
2023/12/21	17.1	115.74	1	116.00	115.00	16.1	13,158	0.12%
2023/12/20	9.1	117.50	2	118.00	117.50	7.1	13,256	0.05%
2023/12/19	24	117.17	7	118.21	117.00	17	13,432	0.13%
2023/12/18	12	121.00	8.3	120.38	120.50	3.7	13,267	0.03%
2023/12/15	123.1	121.77	6.4	122.89	122.00	116.7	13,270	0.88%	大買/鉅額交易
2023/12/14	11	125.36	4.5	124.86	125.00	6.5	12,954	0.05%
2023/12/13	11	126.91	6	125.92	124.50	5	12,770	0.04%
2023/12/12	39	125.87	13	126.85	125.00	26	12,593	0.21%
2023/12/11	16	124.47	10	124.90	126.00	6	12,486	0.05%
2023/12/08	25	126.64	37.1	127.35	126.00	-12	12,323	-0.10%
2023/12/07	64.1	130.52	45.1	130.28	126.50	19	12,095	0.16%
2023/12/06	18	129.22	12.6	128.40	126.50	5.5	11,279	0.05%
2023/12/05	53.1	127.48	44	128.85	129.50	9.1	10,637	0.09%
2023/12/04	4	123.51	120	124.93	126.50	-116	9,665	-1.20%	大賣/鉅額交易
2023/12/01	71	122.13	34.6	122.08	120.50	36.4	9,186	0.40%
2023/11/30	18	122.28	64.4	122.19	121.50	-46.4	8,955	-0.52%
2023/11/29	32	121.91	7	121.43	121.00	25	8,700	0.29%
2023/11/28	38	121.65	61.1	120.91	124.00	-23.1	8,670	-0.27%
2023/11/27	42	121.20	81.7	121.57	119.00	-39.7	8,074	-0.49%
2023/11/24	182.1	112.96	71	113.36	117.00	111.1	7,031	1.58%	大買/鉅額交易
2023/11/22	1	102.50	1	102.50	102.50	0	6,087	0.00%
2023/11/21	3	103.00	1	102.50	102.50	2	6,262	0.03%
2023/11/20	3	103.67	0.5	103.00	102.50	2.5	6,700	0.04%
2023/11/17	6	104.00	1.1	104.00	104.00	4.9	6,811	0.07%
2023/11/16	0	0.00	3	103.00	103.00	-3	7,063	-0.04%
2023/11/15	2	103.50	2	103.50	103.50	0	7,245	0.00%
2023/11/14	2	101.75	1.5	102.00	102.00	0.5	7,559	0.01%
2023/11/13	3	102.33	3	101.83	101.00	0	7,712	0.00%
2023/11/10	3	99.70	10	101.80	102.50	-7	7,809	-0.09%
2023/11/09	6	100.18	3	99.87	99.30	3	7,914	0.04%
2023/11/08	4.1	101.00	2.7	100.83	100.50	1.5	8,173	0.02%
2023/11/07	3.1	102.00	6	102.50	102.50	-3	8,286	-0.04%
2023/11/06	3	101.17	12.5	100.18	100.50	-9.5	8,595	-0.11%
2023/11/03	7	97.34	1.3	97.84	98.30	5.7	8,862	0.06%
2023/11/02	0	96.50	3	96.00	96.50	-3	9,014	-0.03%
2023/11/01	4.1	93.54	1.1	93.86	94.50	3	9,171	0.03%
2023/10/31	3.2	96.92	1	93.80	93.20	2.2	9,418	0.02%
2023/10/30	2	99.09	0	0.00	97.60	2	9,597	0.02%
2023/10/27	12.1	99.34	7	100.33	99.10	5.1	10,035	0.05%
2023/10/26	1.1	101.00	1	100.00	100.00	0.1	10,689	0.00%
2023/10/25	2	101.01	3.4	101.85	102.00	-1.4	10,942	-0.01%
2023/10/24	2	100.00	1.1	100.05	100.00	0.9	11,195	0.01%
2023/10/23	0	100.50	8.7	100.12	99.90	-8.7	11,515	-0.08%
2023/10/20	6.1	96.82	0	0.00	96.20	6.1	12,125	0.05%
2023/10/19	7	98.30	2.3	98.19	98.10	4.7	12,985	0.04%
2023/10/18	4.1	99.80	3	99.03	99.00	1.1	15,240	0.01%
2023/10/17	4.1	102.73	0	0.00	100.00	4.1	15,255	0.03%
2023/10/16	0	0.00	0.1	102.50	102.50	-0.1	15,299	0.00%
2023/10/13	2	103.00	14	102.50	102.50	-12	15,899	-0.08%
2023/10/12	3	105.50	2.3	106.00	106.00	0.7	16,830	0.00%
2023/10/11	3	106.33	2	105.25	105.00	1	17,571	0.01%
2023/10/05	1	107.50	2	107.75	108.00	-1	18,353	-0.01%
2023/10/04	1	107.50	2	106.25	106.00	-1	18,485	-0.01%
2023/10/03	1	109.50	4	107.50	107.50	-3	18,637	-0.02%
2023/10/02	32	108.50	1.1	108.55	109.00	30.9	18,658	0.17%
2023/09/28	20	107.00	21.5	106.98	107.50	-1.5	18,760	-0.01%
2023/09/27	10	106.45	20.2	105.51	106.00	-10.2	18,958	-0.05%
2023/09/26	17	106.88	4	106.50	106.50	13	19,279	0.07%
2023/09/25	2	105.02	3.3	106.35	106.50	-1.3	19,535	-0.01%
2023/09/22	9	102.00	29	102.39	102.00	-20	19,807	-0.10%
2023/09/21	32	99.30	0	0.00	98.70	32	19,786	0.16%
2023/09/20	2.1	100.29	6.2	100.33	100.50	-4.1	20,212	-0.02%
2023/09/19	3	101.17	1.2	101.08	101.00	1.8	21,159	0.01%
2023/09/18	0	0.00	0.2	102.50	101.50	-0.2	21,570	0.00%
2023/09/15	2.1	103.48	7	103.07	103.50	-4.9	21,917	-0.02%
2023/09/14	3.1	103.68	1	103.50	104.00	2.1	22,855	0.01%
2023/09/13	2.1	103.47	1	102.50	103.00	1.1	24,493	0.00%
2023/09/12	1	104.50	2	103.99	104.00	-1	25,234	0.00%
2023/09/11	9.2	104.67	1	105.00	103.50	8.2	25,422	0.03%
2023/09/08	9	107.11	1	106.52	107.00	8	25,417	0.03%
2023/09/07	12.4	109.34	2	108.75	108.50	10.4	25,460	0.04%
2023/09/06	3	111.33	12.1	110.96	110.50	-9.1	25,598	-0.04%
2023/09/05	8	110.50	2	110.50	110.50	6	25,749	0.02%
2023/09/04	6	110.42	0	0.00	110.50	6	26,296	0.02%
2023/09/01	30	114.48	10.3	113.46	111.50	19.7	26,383	0.07%
2023/08/31	0	113.50	0.2	113.53	113.50	-0.2	26,307	0.00%
2023/08/30	1	114.00	1.1	113.00	112.50	-0.1	26,707	0.00%
2023/08/29	0	113.00	1	112.99	113.50	-1	27,595	0.00%
2023/08/28	5	112.50	1	112.00	112.00	4	27,759	0.01%
2023/08/25	6	113.50	0.2	114.00	113.50	5.8	28,023	0.02%
2023/08/24	2.1	112.72	30.1	115.95	115.00	-28	28,049	-0.10%
2023/08/23	1	110.00	2.2	110.03	110.00	-1.2	27,866	0.00%
2023/08/22	14.1	111.83	5.1	110.02	110.00	9.1	28,028	0.03%
2023/08/21	8	113.44	1.1	114.45	113.50	6.9	28,267	0.02%
2023/08/18	10.1	112.47	7	113.93	113.00	3.1	28,524	0.01%
2023/08/17	8	109.69	3	110.33	110.00	5	29,040	0.02%
2023/08/16	3	109.83	22	109.34	110.50	-19	30,136	-0.06%
2023/08/15	22	111.66	6	112.42	111.50	16	30,547	0.05%
2023/08/14	7.2	110.52	27	112.63	108.50	-19.8	30,904	-0.06%
2023/08/11	8	115.19	11.1	114.78	114.50	-3.1	30,741	-0.01%
2023/08/10	48	116.24	8.1	113.33	114.00	39.9	30,744	0.13%
2023/08/09	5	116.40	8.2	117.73	116.00	-3.2	30,557	-0.01%
2023/08/08	5	116.10	3	115.00	115.00	2	30,456	0.01%
2023/08/07	41.1	115.22	40	115.76	116.50	1.1	30,508	0.00%
2023/08/04	2	115.01	121.1	113.33	116.00	-119.1	30,557	-0.39%	大賣/鉅額交易
2023/08/02	8.1	112.94	5.1	111.21	110.50	3	30,912	0.01%
2023/08/01	22.1	115.52	16.7	116.87	114.00	5.4	31,242	0.02%
2023/07/31	35.1	117.36	17	117.50	117.00	18.1	31,031	0.06%
2023/07/28	3	110.50	10	111.50	112.50	-7	30,730	-0.02%
2023/07/27	18.1	109.53	23	110.52	110.50	-4.9	30,849	-0.02%
2023/07/26	30.1	108.87	43	109.36	108.00	-12.9	31,164	-0.04%
2023/07/25	48.1	110.09	129	111.03	111.50	-80.9	30,943	-0.26%	大賣/
2023/07/24	46.3	108.94	57.2	106.62	106.00	-10.9	30,413	-0.04%
2023/07/21	54.5	110.55	77.1	110.48	112.50	-22.6	29,560	-0.08%
2023/07/20	14.2	110.50	500	110.50	110.50	-485.8	27,579	-1.76%	大賣/鉅額交易
2023/07/19	12.1	122.50	106.3	122.50	122.50	-94.2	27,680	-0.34%	大賣/
2023/07/18	39.1	137.72	46	139.95	136.00	-6.9	27,923	-0.02%
2023/07/17	27.4	143.06	76	142.55	141.00	-48.7	27,568	-0.18%
2023/07/14	63.1	136.97	21.6	137.60	137.50	41.5	26,769	0.15%
2023/07/13	24	134.19	16	134.94	134.00	8	26,358	0.03%
2023/07/12	8.6	136.27	22.1	135.64	135.00	-13.5	26,624	-0.05%
2023/07/11	6.5	132.65	22	133.93	132.50	-15.5	26,629	-0.06%
2023/07/10	7	131.86	2	132.25	131.50	5	27,644	0.02%
2023/07/07	2	129.50	12	129.13	129.50	-10	29,020	-0.03%
2023/07/06	2	131.50	5	132.00	131.00	-3	30,136	-0.01%
2023/07/05	49	131.64	1.4	131.50	130.50	47.6	30,694	0.16%
2023/07/04	21.2	135.71	2	138.97	134.50	19.1	30,911	0.06%
2023/07/03	15	137.63	11	138.09	138.00	4	30,585	0.01%
2023/06/30	6	135.50	43	135.03	137.00	-37	30,420	-0.12%
2023/06/29	11	130.23	8.1	130.94	132.00	3	30,058	0.01%
2023/06/28	25	129.28	9	130.06	129.00	16	29,950	0.05%
2023/06/27	54	135.71	29	135.88	132.00	25	29,588	0.08%
2023/06/26	5	134.00	7	133.21	133.50	-2	28,728	-0.01%
2023/06/21	24	131.50	14.4	131.91	132.50	9.7	28,415	0.03%
2023/06/20	37.2	132.57	43.3	133.30	132.00	-6.1	28,198	-0.02%
2023/06/19	48.3	130.20	39	130.01	128.50	9.3	27,496	0.03%
2023/06/16	22	119.80	57.2	123.79	128.00	-35.2	26,242	-0.13%
2023/06/15	44	114.14	75.1	115.14	116.50	-31.1	25,876	-0.12%
2023/06/14	8	112.50	3	113.00	112.50	5	25,834	0.02%
2023/06/13	15	111.73	11.1	112.64	113.00	3.9	26,087	0.01%
2023/06/12	20.3	111.95	9	112.22	112.00	11.3	26,193	0.04%
2023/06/09	17.3	114.78	8	115.75	114.50	9.3	26,243	0.04%
2023/06/08	29	115.97	29.1	118.49	115.50	-0.1	26,403	0.00%
2023/06/07	12	113.92	12	115.00	115.50	0	26,307	0.00%
2023/06/06	22.1	114.45	3.1	113.35	113.50	19	26,795	0.07%
2023/06/05	25	116.68	7	117.21	115.00	18	27,143	0.07%
2023/06/02	36	118.94	188.1	118.52	117.00	-152.1	27,268	-0.56%	大賣/鉅額交易
2023/06/01	33	114.35	15	115.27	113.50	18	26,580	0.07%
2023/05/31	7.2	114.34	41	114.68	114.50	-33.8	26,685	-0.13%
2023/05/30	16	112.56	8	113.88	112.00	8	26,711	0.03%
2023/05/29	17.1	113.82	16	114.34	113.50	1.1	26,795	0.00%
2023/05/26	90	112.84	118	112.00	112.00	-28	26,934	-0.10%	大賣/
2023/05/25	68.1	114.58	19	114.55	112.50	49.1	27,119	0.18%
2023/05/24	24	111.65	27	112.30	112.50	-3	27,238	-0.01%
2023/05/23	62	114.47	36	115.11	114.00	26	27,844	0.09%
2023/05/22	59	115.61	91.1	116.21	117.00	-32.1	27,613	-0.12%
2023/05/19	17	109.21	18	110.00	109.00	-1	27,075	0.00%
2023/05/18	28	107.95	141	108.29	108.00	-113	27,176	-0.42%	大賣/鉅額交易
2023/05/17	26	105.90	2	105.75	105.00	24	28,152	0.09%
2023/05/16	20	104.58	21.1	104.57	105.00	-1	28,366	0.00%
2023/05/15	4.2	104.86	6	104.92	104.50	-1.8	28,463	-0.01%
2023/05/12	13	101.54	4.1	101.90	104.50	9	28,779	0.03%
2023/05/11	13	101.54	4.1	101.90	101.00	9	29,244	0.03%
2023/05/10	3.1	104.09	9	105.78	106.00	-5.9	29,307	-0.02%
2023/05/09	87.2	105.55	15	105.30	103.50	72.2	29,207	0.25%
2023/05/08	23	109.57	73.1	110.96	110.50	-50.1	28,694	-0.17%
2023/05/05	24	107.04	3	108.01	108.00	21	28,409	0.07%
2023/05/04	9	107.22	45	108.52	109.50	-36	28,632	-0.13%
2023/05/03	19.1	105.03	35	106.77	105.50	-16	28,745	-0.06%
2023/05/02	22	106.68	268.2	107.58	108.00	-246.2	29,213	-0.84%	大賣/鉅額交易
2023/04/28	12	101.58	11	102.27	101.50	1	29,050	0.00%
2023/04/27	27.1	101.87	14	101.09	101.00	13.1	29,303	0.04%
2023/04/26	9.2	102.33	9	102.33	103.00	0.2	29,210	0.00%
2023/04/25	37	103.57	23.4	105.91	102.50	13.6	29,185	0.05%
2023/04/24	8.1	105.23	7	105.14	105.00	1.1	29,020	0.00%
2023/04/21	5.3	104.18	7.2	103.69	102.50	-1.9	29,141	-0.01%
2023/04/20	42.2	107.66	30.1	106.79	105.50	12.1	29,050	0.04%
2023/04/19	17	108.26	14	109.89	108.00	3	29,152	0.01%
2023/04/18	43.1	109.45	40	109.58	109.00	3.1	29,337	0.01%
2023/04/17	70.3	107.99	68	108.09	109.00	2.3	29,711	0.01%
2023/04/14	50.1	106.89	41.4	107.16	105.50	8.8	30,650	0.03%
2023/04/13	73.7	109.85	55.5	110.14	108.00	18.2	31,030	0.06%
2023/04/12	57.7	114.04	59.3	113.02	115.00	-1.6	29,982	-0.01%
2023/04/11	50.1	105.93	75	107.47	108.00	-24.8	28,569	-0.09%
2023/04/10	40.7	100.39	48.1	100.42	101.50	-7.4	27,451	-0.03%
2023/04/07	4	97.67	20.1	97.57	96.80	-16	27,042	-0.06%
2023/04/06	4.1	95.58	5.1	95.50	95.70	-1	26,696	0.00%
2023/03/31	12.1	94.69	2	95.60	94.60	10.1	26,774	0.04%
2023/03/30	2	95.10	6.1	95.53	96.00	-4.1	26,767	-0.02%
2023/03/29	10	95.03	7.1	95.76	94.70	3	26,888	0.01%
2023/03/28	10.2	94.53	16.2	94.77	94.80	-6	27,207	-0.02%
2023/03/27	13	95.58	7	95.90	94.50	6	27,414	0.02%
2023/03/24	24.1	96.09	20.2	96.51	95.90	3.9	27,702	0.01%
2023/03/23	7	96.66	3	97.07	95.90	4	28,349	0.01%
2023/03/22	43.2	98.71	8	99.21	97.00	35.2	28,665	0.12%
2023/03/21	19	99.92	24	99.77	98.50	-5	28,670	-0.02%
2023/03/20	7	97.51	33	97.20	98.80	-26	28,472	-0.09%
2023/03/17	8	93.79	26	94.42	94.90	-18	28,219	-0.06%
2023/03/16	12.1	93.41	6	93.13	93.20	6.1	28,177	0.02%
2023/03/15	20.2	95.64	12	96.43	95.00	8.2	28,284	0.03%
2023/03/14	18	95.94	15	96.73	94.70	3	29,368	0.01%
2023/03/13	41.1	95.00	42.1	95.34	95.50	-1	29,706	0.00%
2023/03/10	40.5	97.14	15	97.77	96.90	25.5	30,663	0.08%
2023/03/09	57.1	99.98	31	99.84	100.50	26	30,515	0.09%
2023/03/08	13.1	100.34	40.1	100.31	100.50	-27	30,102	-0.09%
2023/03/07	117	98.81	124.9	98.54	98.50	-7.9	29,772	-0.03%	大買/大賣/
2023/03/06	9.1	96.65	16	96.23	97.00	-6.9	29,510	-0.02%
2023/03/03	23.4	96.30	25.1	95.63	94.60	-1.7	29,941	-0.01%
2023/03/02	34	96.45	40	96.54	96.10	-6	29,813	-0.02%
2023/03/01	28	95.89	37	95.66	96.50	-9	29,532	-0.03%
2023/02/24	49.1	95.78	39.1	95.27	94.90	10.1	29,498	0.03%
2023/02/23	121.1	96.00	97.1	96.12	95.70	24	29,418	0.08%	大買/
2023/02/22	39.1	94.99	41	96.13	94.20	-1.9	29,235	-0.01%
2023/02/21	93	95.05	128.1	95.10	96.40	-35.1	29,050	-0.12%	大賣/
2023/02/20	37.1	90.72	57	91.75	92.10	-19.9	28,150	-0.07%
2023/02/17	82.1	89.47	133	89.51	90.70	-50.9	27,666	-0.18%	大賣/
2023/02/16	64	87.95	69	87.81	87.80	-5	27,018	-0.02%
2023/02/15	142	88.00	112.2	88.92	86.50	29.8	26,505	0.11%	大買/大賣/
2023/02/14	122	83.71	28.1	84.04	84.10	93.9	25,066	0.37%	大買/
2023/02/13	37	82.66	133.1	81.55	83.00	-96.1	24,737	-0.39%	大賣/
2023/02/10	65	82.74	23.4	83.10	81.90	41.7	24,572	0.17%
2023/02/09	121	82.34	253.4	81.56	82.00	-132.4	24,140	-0.55%	大買/大賣/鉅額交易
2023/02/08	38	79.77	74.2	80.65	79.20	-36.2	23,532	-0.15%
2023/02/07	12	79.70	664.3	79.25	79.20	-652.3	23,300	-2.80%	大賣/鉅額交易
2023/02/06	40	78.47	80.3	78.92	78.40	-40.3	23,265	-0.17%
2023/02/03	895.6	78.49	5	79.06	78.10	890.6	23,280	3.83%	大買/鉅額交易
2023/02/02	6.1	80.34	2	79.85	79.80	4.1	23,012	0.02%
2023/02/01	24	80.14	29	80.37	80.20	-5	22,598	-0.02%
2023/01/31	76	77.49	99.1	79.33	81.00	-23.1	22,175	-0.10%
2023/01/30	24	75.27	105	73.97	75.50	-81	21,424	-0.38%	大賣/
2023/01/17	49	73.41	55.1	73.10	73.10	-6.1	21,062	-0.03%
2023/01/16	21	71.40	18	70.73	71.60	3	20,731	0.01%
2023/01/13	13.2	70.82	4	70.63	70.60	9.2	20,671	0.04%
2023/01/12	10	71.88	14	71.76	71.20	-4	20,626	-0.02%
2023/01/11	20.5	73.06	334	73.06	72.00	-313.5	20,520	-1.53%	大賣/鉅額交易
2023/01/10	14.2	72.49	28	72.66	72.40	-13.8	20,260	-0.07%
2023/01/09	21.1	72.46	49	71.72	73.20	-28	20,082	-0.14%
2023/01/06	65.1	71.55	28.2	72.15	72.70	36.9	19,803	0.19%
2023/01/05	181.2	72.05	112	72.89	71.90	69.2	19,569	0.35%	大買/大賣/
2023/01/04	145	74.88	143	74.87	74.00	2	18,947	0.01%	大買/大賣/
2023/01/03	54	69.93	36.4	71.97	72.10	17.6	17,477	0.10%
2022/12/30	17	67.59	13	67.93	67.20	4	16,587	0.02%
2022/12/29	19	66.65	24.1	66.27	67.00	-5.1	16,476	-0.03%
2022/12/28	11.1	67.31	16	67.26	67.00	-4.9	16,418	-0.03%
2022/12/27	8	67.34	15	67.49	67.40	-7	16,377	-0.04%
2022/12/26	2	66.20	19	66.59	66.50	-17	16,059	-0.11%
2022/12/23	5	66.52	23.1	66.10	66.00	-18.1	16,020	-0.11%
2022/12/22	25	66.40	6.4	65.44	65.90	18.6	15,969	0.12%
2022/12/21	2	65.10	34.3	65.77	65.50	-32.3	15,986	-0.20%
2022/12/20	28.1	65.87	73.7	65.32	64.00	-45.6	15,893	-0.29%
2022/12/19	31.1	65.94	21	66.02	66.00	10.1	15,688	0.06%
2022/12/16	32.1	68.09	17	68.14	68.30	15.1	15,539	0.10%
2022/12/15	45	67.02	73.6	67.86	68.50	-28.6	15,149	-0.19%
2022/12/14	71	65.24	65.5	65.87	66.50	5.6	14,477	0.04%
2022/12/13	89	65.47	61	64.65	63.60	28	14,285	0.20%
2022/12/12	20	64.38	55	64.29	64.00	-35	14,425	-0.24%
2022/12/09	8	63.80	19	63.88	63.70	-11	14,465	-0.08%
2022/12/08	61.1	63.09	1.2	62.94	63.10	59.8	14,355	0.42%
2022/12/07	71.3	63.50	20.1	63.13	62.80	51.2	14,172	0.36%
2022/12/06	172.1	65.50	132.8	65.72	64.50	39.3	13,764	0.29%	大買/大賣/
2022/12/05	34.7	65.15	9	65.04	64.80	25.7	12,633	0.20%
2022/12/02	15.1	63.04	97.2	63.21	65.20	-82.1	12,341	-0.66%
2022/12/01	3.1	60.42	8	60.21	59.30	-4.9	11,167	-0.04%
2022/11/30	41	57.92	51	58.10	58.90	-10	11,006	-0.09%
2022/11/29	103	58.00	24	58.44	57.90	79	10,836	0.73%	大買/
2022/11/28	25	56.72	78	57.80	58.50	-53	10,752	-0.49%
2022/11/25	83	58.32	122	57.89	57.20	-39	10,536	-0.37%	大賣/
2022/11/24	2	55.50	35	55.65	55.80	-33	10,090	-0.33%
2022/11/23	20.1	54.95	1	54.60	54.60	19.1	10,199	0.19%
2022/11/22	18	55.47	5	56.04	55.10	13	10,247	0.13%
2022/11/21	21	54.43	43	55.07	55.70	-22	10,152	-0.22%
2022/11/18	120	54.70	4	55.30	54.20	116	10,005	1.16%	大買/鉅額交易
2022/11/17	23	54.50	15.1	55.05	55.40	7.9	9,856	0.08%
2022/11/16	2	52.70	0	0.00	52.20	2	9,646	0.02%
2022/11/15	7	53.16	0.1	53.20	53.20	6.9	9,931	0.07%
2022/11/14	11	52.33	1	52.40	52.50	10	10,096	0.10%
2022/11/11	3.1	51.80	5	52.08	51.70	-1.9	10,244	-0.02%
2022/11/10	9	52.07	0	0.00	51.80	9	10,364	0.09%
2022/11/09	6	52.95	0	0.00	53.10	6	10,932	0.05%
2022/11/08	3	53.33	8	53.15	52.90	-5	11,144	-0.04%
2022/11/07	2	53.50	2	53.40	53.50	0	11,328	0.00%
2022/11/04	5	52.64	2	53.10	53.00	3	11,785	0.03%
2022/11/03	0	0.00	50	52.10	52.80	-50	12,344	-0.41%
2022/11/02	84	51.71	189	52.59	52.20	-105	12,540	-0.84%	大賣/鉅額交易
2022/11/01	0	0.00	120	52.55	52.40	-120	12,539	-0.96%	大賣/鉅額交易
2022/10/28	4.1	49.78	2	49.05	49.05	2.1	12,647	0.02%
2022/10/27	1	50.40	2	50.55	50.70	-1	12,840	-0.01%
2022/10/26	2	50.20	5	50.50	50.00	-3	13,071	-0.02%
2022/10/25	5	51.02	48	51.45	51.10	-43	13,337	-0.32%
2022/10/24	3	52.57	3	52.07	52.00	0	14,101	0.00%
2022/10/21	3	52.23	0	0.00	52.10	3	14,806	0.02%
2022/10/20	3.1	53.01	3	52.50	52.80	0.1	14,905	0.00%
2022/10/19	2	54.90	559	55.11	54.20	-557	14,966	-3.72%	大賣/鉅額交易
2022/10/18	6.1	54.40	103	54.97	54.40	-97	15,164	-0.64%	大賣/
2022/10/17	2	54.10	2.1	54.23	54.50	-0.1	15,381	0.00%
2022/10/14	47.1	56.09	1	55.60	55.40	46.1	15,541	0.30%
2022/10/13	5	54.38	4	53.20	53.20	1	15,544	0.01%
2022/10/12	1	56.40	2	56.30	56.10	-1	15,480	-0.01%
2022/10/11	1	56.00	1	56.30	56.40	0	15,523	0.00%
2022/10/07	0.3	57.71	0	0.00	57.10	0.3	15,900	0.00%
2022/10/06	1	57.50	1	57.30	57.50	0	16,073	0.00%
2022/10/05	16	57.76	18	57.37	57.00	-2	16,339	-0.01%
2022/10/04	2	57.69	0	0.00	57.20	2	16,400	0.01%
2022/09/29	1	57.69	2	58.60	57.00	-1	17,211	-0.01%
2022/09/28	941.1	59.28	11	60.45	57.60	930.1	17,426	5.34%	大買/鉅額交易
2022/09/27	3	60.87	0.3	61.14	60.90	2.7	17,803	0.02%
2022/09/26	25.1	62.83	114.1	62.42	60.60	-89	18,300	-0.49%	大賣/
2022/09/23	2	63.84	3.1	64.00	63.80	-1	19,012	-0.01%
2022/09/22	1	65.30	11	65.99	66.60	-10	19,281	-0.05%
2022/09/21	10	66.05	8.1	65.86	65.40	1.9	19,677	0.01%
2022/09/20	10	64.97	14.8	65.53	66.30	-4.7	20,980	-0.02%
2022/09/19	15.5	66.45	8.2	66.79	64.20	7.3	21,765	0.03%
2022/09/16	3.2	66.56	3	66.70	64.50	0.2	21,976	0.00%
2022/09/15	2	66.80	2	66.00	66.00	0	21,874	0.00%
2022/09/13	0	0.00	3.1	66.48	66.10	-3.1	21,968	-0.01%
2022/09/12	9	66.24	8	67.29	66.00	1	21,911	0.00%
2022/09/08	6.1	65.99	532.3	65.72	66.90	-526.2	21,750	-2.42%	大賣/鉅額交易
2022/09/07	5.1	63.84	16.1	63.98	63.80	-11	21,449	-0.05%
2022/09/06	524.1	64.24	1	64.60	63.50	523.1	21,508	2.43%	大買/鉅額交易
2022/09/05	2	65.65	6	65.38	65.20	-4	21,382	-0.02%
2022/09/02	1.1	65.34	0	0.00	64.80	1.1	21,343	0.01%
2022/09/01	1	65.70	14	66.07	65.80	-13	21,248	-0.06%
2022/08/31	22.1	66.41	2.1	66.81	66.20	20	21,323	0.09%
2022/08/30	7	65.25	47.1	65.57	66.30	-40.1	21,126	-0.19%
2022/08/29	4	64.05	389.2	64.47	64.40	-385.2	20,859	-1.85%	大賣/鉅額交易
2022/08/26	11	64.32	29	64.42	64.20	-18	20,704	-0.09%
2022/08/25	446.2	64.94	2	64.65	65.00	444.2	20,571	2.16%	大買/鉅額交易
2022/08/24	20	65.50	21.2	65.13	65.40	-1.2	20,454	-0.01%
2022/08/23	0	0.00	0.1	65.68	65.80	-0.1	20,401	0.00%
2022/08/22	21.1	65.52	47.2	65.65	65.00	-26.1	20,372	-0.13%
2022/08/19	24	65.23	7	64.65	63.70	17	19,978	0.08%
2022/08/18	1	62.50	4.2	62.76	64.00	-3.2	19,698	-0.02%
2022/08/17	1	61.50	11	61.97	62.00	-10	19,495	-0.05%
2022/08/16	5.2	64.37	11.1	63.89	62.10	-5.8	19,317	-0.03%
2022/08/15	53	64.69	61.1	63.74	64.70	-8.1	18,711	-0.04%
2022/08/12	9.1	63.09	18	62.77	63.10	-8.9	18,500	-0.05%
2022/08/11	12	61.99	14.1	62.46	62.90	-2.1	18,272	-0.01%
2022/08/10	20.1	60.66	89.2	59.76	61.50	-69.1	17,823	-0.39%
2022/08/09	41	59.21	3.1	58.55	58.40	37.9	17,220	0.22%
2022/08/08	1	57.10	0	58.30	58.30	1	17,080	0.01%
2022/08/05	10	57.60	0	57.80	57.70	10	17,148	0.06%
2022/08/04	5	57.30	2	56.70	57.30	3	17,228	0.02%
2022/08/03	3.1	57.83	325	58.43	57.70	-321.9	17,106	-1.88%	大賣/鉅額交易
2022/08/02	25	59.12	38.1	59.01	58.90	-13	16,927	-0.08%
2022/08/01	68.4	58.33	76	58.64	59.10	-7.6	16,851	-0.04%
2022/07/29	69.1	56.67	79.3	57.66	58.20	-10.2	16,566	-0.06%
2022/07/28	7	56.14	48.1	56.49	56.70	-41.1	15,807	-0.26%
2022/07/27	100	54.20	14.1	53.86	54.40	85.9	15,127	0.57%
2022/07/26	200	53.50	0.1	53.26	53.40	199.9	15,289	1.31%	大買/鉅額交易
2022/07/25	27.1	53.28	20	53.51	52.90	7.1	15,443	0.05%
2022/07/22	10.2	54.82	29.1	55.19	54.80	-18.9	15,678	-0.12%
2022/07/21	81.1	52.44	103	52.98	53.90	-22	15,833	-0.14%	大賣/
2022/07/20	10	54.80	2.1	54.90	54.10	8	16,130	0.05%
2022/07/19	5	54.88	0	0.00	54.60	5	16,269	0.03%
2022/07/18	7	54.27	7.1	54.42	54.60	-0.1	16,315	0.00%
2022/07/15	39	54.66	56.3	54.52	54.00	-17.3	16,492	-0.10%
2022/07/14	21	55.47	121.2	55.20	56.40	-100.2	16,753	-0.60%	大賣/
2022/07/13	150.1	55.95	15	55.11	54.80	135.1	17,209	0.78%	大買/鉅額交易
2022/07/12	0	54.50	103	54.57	54.10	-103	17,341	-0.59%	大賣/鉅額交易
2022/07/11	105.2	53.59	103.3	54.46	55.00	1.9	18,146	0.01%	大買/大賣/
2022/07/08	6.4	54.81	0	0.00	54.20	6.4	18,223	0.04%
2022/07/07	7.1	54.72	9.1	55.03	55.50	-2	17,929	-0.01%
2022/07/06	108	54.24	10.1	54.60	54.10	98	17,590	0.56%	大買/
2022/07/05	8.1	54.46	31	54.60	54.70	-22.9	17,415	-0.13%
2022/07/04	15	54.67	18	55.57	55.60	-3	16,970	-0.02%
2022/07/01	59.5	55.76	62.1	54.99	55.50	-2.6	16,541	-0.02%
2022/06/30	5.3	55.44	38	55.14	55.10	-32.7	15,706	-0.21%
2022/06/29	33.1	54.70	39.1	54.88	54.40	-5.9	15,419	-0.04%
2022/06/28	59.4	55.78	59	55.42	55.00	0.4	15,986	0.00%
2022/06/27	47	54.50	34	54.26	54.90	13	14,665	0.09%
2022/06/24	37	52.12	36.1	53.21	53.80	0.9	13,696	0.01%
2022/06/23	10	49.17	5	49.19	48.95	5	13,228	0.04%
2022/06/22	7	49.11	5	49.21	49.05	2	13,237	0.02%
2022/06/21	7	48.00	17	48.23	48.55	-10	13,481	-0.07%
2022/06/20	2	46.75	0	0.00	46.90	2	13,750	0.01%
2022/06/16	14	47.97	3	48.10	47.65	11	14,939	0.07%
2022/06/15	18.1	48.10	2.1	48.19	48.05	16	15,203	0.10%
2022/06/14	1	49.00	0	0.00	49.30	1	15,377	0.01%
2022/06/13	2	50.10	0	0.00	49.95	2	16,195	0.01%
2022/06/10	0	51.00	0	0.00	51.30	0	16,713	0.00%
2022/06/09	10.1	51.40	10	50.10	51.10	0.1	17,198	0.00%
2022/06/08	0	50.10	0	0.00	49.80	0	17,165	0.00%
2022/06/06	0.4	50.40	0	0.00	50.00	0.4	17,158	0.00%
2022/06/02	0	50.50	0	0.00	50.20	0	17,196	0.00%
2022/06/01	1.2	51.01	2	50.80	50.80	-0.8	17,172	0.00%
2022/05/31	0.1	51.52	0	0.00	51.50	0.1	17,112	0.00%
2022/05/30	14.5	51.23	605	50.86	51.90	-590.5	17,036	-3.47%	大賣/鉅額交易
2022/05/27	500	49.68	6	50.20	49.80	494	16,810	2.94%	大買/鉅額交易
2022/05/26	5	49.80	235	50.24	49.40	-230	16,750	-1.37%	大賣/鉅額交易
2022/05/25	1	49.40	0	0.00	49.50	1	16,661	0.01%
2022/05/24	331	49.44	0.1	49.50	49.00	331	16,638	1.99%	大買/鉅額交易
2022/05/23	0	0.00	357	50.11	50.10	-357	16,545	-2.16%	大賣/鉅額交易
2022/05/19	0	0.00	1	48.45	49.00	-1	16,405	-0.01%
2022/05/18	357	49.72	4	49.80	49.45	353	16,350	2.16%	大買/鉅額交易
2022/05/17	0.5	49.75	7	49.75	49.75	-6.5	16,270	-0.04%
2022/05/16	19	49.01	12	49.13	49.45	7	16,202	0.04%
2022/05/13	9	48.39	276	48.76	48.75	-267	16,067	-1.66%	大賣/鉅額交易
2022/05/12	11.6	47.18	3	46.72	46.35	8.6	15,880	0.05%
2022/05/11	278	49.14	0	0.00	48.05	278	15,656	1.78%	大買/鉅額交易
2022/05/10	2	49.85	3	49.67	49.50	-1	15,557	-0.01%
2022/05/09	12.1	50.25	8	50.04	50.00	4.1	15,465	0.03%
2022/05/06	5.1	52.00	1	52.50	51.80	4.1	15,251	0.03%
2022/05/05	3	52.70	5	53.40	52.40	-2	15,171	-0.01%
2022/05/04	9.2	52.44	0	0.00	52.60	9.2	15,094	0.06%
2022/05/03	11	52.88	11.6	53.17	52.50	-0.6	14,998	0.00%
2022/04/29	5.1	54.74	1.4	54.51	54.40	3.7	14,716	0.02%
2022/04/28	7	56.54	1	56.60	55.60	6	14,435	0.04%
2022/04/27	1	55.81	5	56.88	57.00	-4	13,926	-0.03%
2022/04/26	22	57.14	20	56.60	56.40	2	13,487	0.01%
2022/04/25	0	0.00	3	55.50	54.10	-3	12,923	-0.02%
2022/04/22	4	56.40	0	0.00	56.50	4	12,677	0.03%
2022/04/21	6	56.80	6	56.27	56.30	0	12,534	0.00%
2022/04/20	7	57.44	7.4	58.12	57.60	-0.4	12,214	0.00%
2022/04/19	10	56.62	8	57.01	57.30	2	11,523	0.02%
2022/04/18	4.1	55.62	33	55.64	55.30	-28.9	10,878	-0.27%
2022/04/15	8.3	55.56	15.5	56.68	55.60	-7.2	10,439	-0.07%
2022/04/14	13	54.27	4	53.33	55.50	9	9,471	0.10%
2022/04/13	6	52.80	6	53.05	52.90	0	9,118	0.00%
2022/04/12	4.1	52.64	3	53.30	52.80	1.1	9,096	0.01%
2022/04/08	0	0.00	0.1	52.90	52.90	-0.1	8,831	0.00%
2022/04/07	1	52.10	1	51.90	51.60	0	8,700	0.00%
2022/04/06	0.5	53.60	0.1	53.93	53.90	0.4	8,537	0.00%
2022/04/01	2	53.81	0	0.00	54.00	2	8,419	0.02%
2022/03/31	37	55.10	31.2	55.53	54.70	5.8	8,231	0.07%
2022/03/30	2	54.30	7	54.10	54.30	-5	7,199	-0.07%
2022/03/29	6	54.35	0	0.00	54.00	6	7,173	0.08%
2022/03/28	6	54.90	7.1	53.47	54.70	-1.1	7,042	-0.02%
2022/03/25	2	53.20	1	53.10	53.80	1	6,846	0.01%
2022/03/24	3	55.00	140.2	54.82	53.70	-137.2	6,702	-2.05%	大賣/鉅額交易
2022/03/23	14	54.11	19	54.89	54.70	-5	6,272	-0.08%
2022/03/22	118	54.17	9.1	54.39	54.90	108.9	5,971	1.82%	大買/鉅額交易
2022/03/21	75.2	51.34	64.3	53.37	54.10	10.9	5,535	0.20%
2022/03/18	3	51.03	6	49.96	50.80	-3	4,688	-0.06%
2022/03/17	16.1	51.43	11	51.32	51.10	5.1	4,392	0.12%
2022/03/16	12	51.54	8.7	51.74	51.90	3.3	4,011	0.08%
2022/03/15	9.2	49.57	6	49.97	49.10	3.2	3,156	0.10%
2022/03/14	42.3	47.35	27.1	46.32	50.10	15.2	2,651	0.57%
2022/03/11	20.1	45.46	60.1	45.59	45.55	-40	2,123	-1.88%
2022/03/10	6	44.36	6	44.19	44.45	0	1,991	0.00%
2022/03/07	0	0.00	2	42.95	42.75	-2	1,903	-0.11%
2022/03/04	2	43.58	0	43.75	43.75	2	1,915	0.10%
2022/03/03	0	0.00	11	42.85	43.30	-11	1,922	-0.57%
2022/03/01	0	42.55	0	0.00	42.55	0	1,975	0.00%
2022/02/24	0	0.00	3	41.65	41.20	-3	2,028	-0.15%
2022/02/21	0	43.40	0	0.00	43.40	0	2,121	0.00%
2022/02/11	20	43.73	0	43.80	43.70	20	2,526	0.79%
2022/02/10	0	44.00	0.3	43.85	43.65	-0.3	2,606	-0.01%
2022/02/09	0.3	43.75	1.1	43.70	44.00	-0.7	2,656	-0.03%
2022/02/08	1.1	43.23	0	0.00	43.70	1.1	2,668	0.04%
2022/02/07	0	43.00	0	0.00	42.90	0	2,678	0.00%
2022/01/20	5	43.50	0	0.00	43.35	5	2,909	0.17%
2022/01/19	0	0.00	0.1	43.80	43.35	-0.1	2,983	0.00%
2022/01/18	0.1	43.80	0	0.00	43.30	0.1	3,167	0.00%
2022/01/14	0	0.00	0.1	43.95	43.50	-0.1	3,482	0.00%
2022/01/12	0	0.00	0.4	44.76	44.35	-0.4	4,166	-0.01%
2022/01/11	0.4	44.95	0.3	44.95	44.50	0.1	4,173	0.00%
2022/01/10	0.3	44.89	0	0.00	44.70	0.3	4,154	0.01%
2022/01/07	0	0.00	0.6	45.09	44.70	-0.6	4,168	-0.01%
2022/01/06	0.6	45.22	5.7	45.16	45.20	-5.1	4,178	-0.12%
2022/01/05	0.7	45.68	5	45.55	45.35	-4.3	4,189	-0.10%
2022/01/03	0	44.85	15	44.93	44.85	-15	4,206	-0.36%
2021/12/30	0	0.00	1.7	45.29	45.25	-1.7	4,244	-0.04%
2021/12/29	6.2	45.42	3.1	45.40	45.35	3.1	4,370	0.07%
2021/12/28	0.6	45.00	0	44.98	44.80	0.6	4,372	0.01%
2021/12/27	0	44.90	0.9	44.83	44.95	-0.9	4,438	-0.02%
2021/12/24	5.9	44.92	0.1	44.80	44.90	5.9	4,811	0.12%
2021/12/23	15.1	44.53	10	44.80	44.80	5.1	5,005	0.10%
2021/12/22	0.1	43.65	0	0.00	43.80	0.1	5,264	0.00%
2021/12/20	0	43.30	0	0.00	43.30	0	5,282	0.00%
2021/12/16	1	43.20	0	0.00	43.05	1	5,253	0.02%
2021/12/14	9	43.90	14	43.22	43.25	-5	5,238	-0.10%
2021/12/13	0	0.00	0.1	43.45	43.30	-0.1	5,242	0.00%
2021/12/09	0	0.00	4.6	43.98	43.75	-4.6	5,229	-0.09%
2021/12/08	0.6	44.92	14.1	45.10	44.30	-13.5	5,196	-0.26%
2021/12/07	0.2	45.28	0.1	45.35	45.00	0	5,129	0.00%
2021/12/06	15.1	45.03	0	0.00	45.35	15.1	5,120	0.30%
2021/12/02	1	45.60	79.6	44.81	44.80	-78.6	5,147	-1.53%
2021/12/01	0.5	45.14	1.1	45.21	45.15	-0.6	5,170	-0.01%
2021/11/30	79.2	45.37	0.6	45.08	44.85	78.7	5,205	1.51%
2021/11/29	0.1	44.47	0.7	43.90	44.50	-0.5	5,193	-0.01%
2021/11/26	1.1	45.07	12	44.74	44.70	-10.9	5,164	-0.21%
2021/11/25	1	45.80	0	45.80	45.70	1	5,134	0.02%
2021/11/24	0	45.70	1.6	45.60	45.75	-1.5	5,148	-0.03%
2021/11/23	1.4	45.71	2.2	45.79	45.95	-0.8	5,135	-0.02%
2021/11/22	2.4	45.49	1.3	45.53	45.55	1.1	5,109	0.02%
2021/11/19	10.3	45.02	0.2	45.60	45.00	10.1	5,067	0.20%
2021/11/18	0.2	45.38	1.7	45.25	45.60	-1.5	5,047	-0.03%
2021/11/17	1.4	45.28	4.4	45.24	45.55	-3.1	5,015	-0.06%
2021/11/16	3.4	44.96	2	44.86	45.65	1.4	4,981	0.03%
2021/11/15	12.5	43.87	0	43.50	43.95	12.5	4,853	0.26%
2021/11/12	1	43.64	1.9	43.45	43.60	-0.9	4,821	-0.02%
2021/11/11	0.9	43.24	10.3	42.95	43.25	-9.4	4,783	-0.20%
2021/11/10	0.3	42.27	0.9	42.51	42.60	-0.6	4,747	-0.01%
2021/11/09	1.9	42.58	0.5	42.54	42.55	1.5	4,734	0.03%
2021/11/08	0.5	41.73	1	42.10	42.05	-0.6	4,663	-0.01%
2021/11/05	0	41.05	2	40.95	41.25	-2	4,663	-0.04%
2021/11/04	2	40.95	0	0.00	40.95	2	4,715	0.04%
2021/11/02	0.1	42.05	1.5	42.07	41.25	-1.5	4,741	-0.03%
2021/11/01	17.6	41.99	0.5	41.86	42.05	17	4,685	0.36%
2021/10/29	0.5	41.09	0.1	41.10	41.15	0.4	4,661	0.01%
2021/10/28	0.1	40.20	0	0.00	41.10	0.1	4,626	0.00%
2021/10/26	0	0.00	0.7	40.10	39.35	-0.7	4,630	-0.02%
2021/10/25	2.7	40.06	0	41.35	40.20	2.7	4,527	0.06%
2021/10/22	5	42.10	0	0.00	41.50	5	4,748	0.11%
2021/10/21	6	41.33	6.6	41.46	41.30	-0.6	4,695	-0.01%
2021/10/20	12.6	46.03	1.5	46.43	45.75	11.1	4,045	0.27%
2021/10/19	1.5	45.85	0	0.00	46.50	1.5	4,018	0.04%
2021/10/18	1	45.40	2	45.90	45.75	-1	4,021	-0.02%
2021/10/15	1	45.80	0	0.00	45.75	1	4,047	0.02%
2021/10/14	3	45.15	0	0.00	45.40	3	4,070	0.07%
2021/10/08	1	47.80	0	47.93	46.90	1	4,124	0.02%
2021/10/07	0.1	47.25	1.5	47.20	47.80	-1.4	4,125	-0.03%
2021/10/06	2.5	47.45	0.5	47.47	46.50	2	4,154	0.05%
2021/10/05	0.5	46.46	50.2	46.51	46.20	-49.7	4,050	-1.23%
2021/10/04	5.2	47.15	6.5	46.84	46.40	-1.3	4,066	-0.03%
2021/10/01	103.5	48.35	128.5	49.12	46.50	-25	4,025	-0.62%	大買/大賣/
2021/09/30	82.5	48.89	114.1	48.94	48.75	-31.6	3,694	-0.85%	大賣/
2021/09/29	159.1	47.72	53.3	48.46	48.70	105.8	3,488	3.03%	大買/鉅額交易
2021/09/28	5.3	47.09	0.1	46.50	47.05	5.2	3,193	0.16%
2021/09/27	0	46.20	0	46.60	46.25	0	3,191	0.00%
2021/09/24	0	46.60	0	0.00	46.25	0	3,263	0.00%
2021/09/23	0.1	46.15	0	0.00	46.10	0.1	3,285	0.00%
2021/09/22	0	45.40	0	0.00	45.60	0	3,337	0.00%
2021/09/16	0	0.00	1	46.47	46.30	-1	3,559	-0.03%
2021/09/15	6	45.50	0.4	45.73	46.05	5.6	3,606	0.16%
2021/09/14	0.4	45.45	2	45.55	45.50	-1.6	3,755	-0.04%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/07	0	0.00	2	45.95	46.00	-2	4,414	-0.05%
2021/09/06	0	0.00	1	47.95	47.85	-1	4,409	-0.02%
2021/09/03	2	49.13	0	0.00	48.70	2	4,376	0.05%
2021/08/27	3	47.65	0	0.00	47.70	3	4,510	0.07%
2021/08/25	0	0.00	1	47.65	47.70	-1	4,605	-0.02%
2021/08/24	0	47.30	0	0.00	47.35	0	4,633	0.00%
2021/08/20	0	45.75	0	0.00	46.00	0	4,715	0.00%
2021/08/19	0	0.00	4	46.33	46.00	-4	4,764	-0.08%
2021/08/18	2	46.68	0	0.00	46.70	2	4,801	0.04%
2021/08/13	1	47.20	0.6	47.35	47.10	0.5	4,912	0.01%
2021/08/12	2	47.63	0	0.00	47.60	2	4,969	0.04%
2021/08/11	0	0.00	5	47.20	47.35	-5	5,088	-0.10%
2021/08/10	0	0.00	1	48.60	48.20	-1	5,155	-0.02%
2021/08/09	10	49.80	0	0.00	49.20	10	5,268	0.19%
2021/08/06	5	50.20	2	50.20	50.00	3	5,382	0.06%
2021/08/05	5	50.50	0	0.00	50.60	5	5,546	0.09%
2021/08/04	17	50.87	54	51.00	50.90	-37	5,830	-0.63%
2021/08/02	80	50.14	30	50.00	50.10	50	5,988	0.83%
2021/07/30	0	0.00	1	49.60	50.50	-1	6,044	-0.02%
2021/07/29	0	50.30	0	0.00	50.20	0	6,132	0.00%
2021/07/28	3	51.07	2	50.65	50.30	1	6,125	0.02%
2021/07/27	1	50.80	2	50.80	51.00	-1	6,037	-0.02%
2021/07/21	0	0.00	1.1	49.64	49.05	-1.1	6,317	-0.02%
2021/07/20	0.1	50.19	0	0.00	49.80	0.1	6,381	0.00%
2021/07/19	100	50.81	100	50.80	50.80	0	6,457	0.00%
2021/07/16	1	50.20	1	50.20	50.20	0	6,657	0.00%
2021/07/14	0.1	49.55	0	0.00	49.05	0.1	7,047	0.00%
2021/07/13	0.1	50.10	0	50.20	49.70	0	7,214	0.00%
2021/07/12	0	0.00	0.1	49.60	49.70	-0.1	7,453	0.00%
2021/07/09	1	49.20	0	0.00	49.10	1	7,525	0.01%
2021/07/08	0.1	50.10	0	0.00	49.80	0.1	7,848	0.00%
2021/07/07	2	49.90	0	50.30	49.90	2	8,285	0.02%
2021/07/06	0	0.00	0.3	50.10	49.90	-0.3	8,754	0.00%
2021/07/05	0	50.20	2	50.20	50.40	-2	9,480	-0.02%
2021/07/02	1	50.00	5	50.10	50.00	-4	9,650	-0.04%
2021/07/01	1	50.10	5	50.00	50.00	-4	9,895	-0.04%
2021/06/30	1.1	50.72	0	50.95	50.80	1	10,034	0.01%
2021/06/29	0	50.90	0	50.90	50.50	0	10,099	0.00%
2021/06/28	1.3	51.87	0	0.00	51.00	1.3	10,209	0.01%
2021/06/25	3	53.07	1.2	52.44	52.30	1.8	10,177	0.02%
2021/06/24	0.6	52.64	0	0.00	52.30	0.6	10,163	0.01%
2021/06/23	4	52.70	4	52.80	53.00	0	10,154	0.00%
2021/06/22	0	0.00	46	53.03	53.00	-46	10,174	-0.45%
2021/06/21	1	49.86	0	50.20	50.20	1	9,833	0.01%
2021/06/18	1	50.80	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0.4	51.00	0	0.00	51.30	0.4	10,040	0.00%
2021/06/16	0.1	50.78	0	0.00	49.95	0.1	10,130	0.00%
2021/06/11	0	0.00	1	50.00	50.00	-1	10,559	-0.01%
2021/06/07	15	49.30	9	49.81	50.00	6	12,061	0.05%
2021/06/01	0	0.00	4	51.63	51.50	-4	12,559	-0.03%
2021/05/31	0.1	51.40	20	51.35	51.20	-19.9	13,051	-0.15%
2021/05/28	0	0.00	10	51.50	51.20	-10	13,746	-0.07%
2021/05/27	8	50.54	0	0.00	51.50	8	13,815	0.06%
2021/05/26	5	50.30	1	49.80	50.40	4	13,869	0.03%
2021/05/25	0	0.00	23	49.93	49.80	-23	13,915	-0.17%
2021/05/24	0	48.35	0	0.00	48.35	0	14,033	0.00%
2021/05/20	0	0.00	10	47.65	47.55	-10	14,394	-0.07%
2021/05/19	1	48.55	1	48.30	48.80	0	14,474	0.00%
2021/05/18	5	47.40	6	46.91	47.45	-1	14,584	-0.01%
2021/05/17	3	46.00	1	43.60	44.65	2	14,712	0.01%
2021/05/14	13	48.61	11	49.29	47.50	2	14,647	0.01%
2021/05/11	2	49.10	6	48.20	49.20	-4	14,627	-0.03%
2021/05/10	3	52.67	2	52.55	52.00	1	15,070	0.01%
2021/05/07	1	52.40	0	0.00	52.50	1	15,779	0.01%
2021/05/06	4.3	52.21	13	51.86	51.70	-8.7	15,779	-0.06%
2021/05/05	1	49.60	0	0.00	49.50	1	15,623	0.01%
2021/05/04	0	0.00	3	48.85	49.35	-3	15,716	-0.02%
2021/05/03	15	53.27	33	52.33	52.00	-18	15,725	-0.11%
2021/04/29	0	53.60	0	0.00	53.50	0	15,766	0.00%
2021/04/28	13	53.62	57	53.91	53.50	-44	15,790	-0.28%
2021/04/27	10	53.90	0	0.00	54.10	10	15,841	0.06%
2021/04/26	0	0.00	3	54.10	54.20	-3	15,879	-0.02%
2021/04/23	3.1	53.54	20	53.78	53.70	-16.9	16,025	-0.11%
2021/04/22	8	55.30	11	55.75	54.10	-3	16,084	-0.02%
2021/04/21	11	56.35	13	57.15	56.30	-2	15,904	-0.01%
2021/04/20	6	55.57	2	55.80	56.00	4	15,756	0.03%
2021/04/19	9	55.96	6	56.17	56.30	3	15,798	0.02%
2021/04/16	17	55.83	15	55.27	56.10	2	15,903	0.01%
2021/04/15	1.4	53.76	4	53.85	53.70	-2.6	15,762	-0.02%
2021/04/14	12	54.88	2	55.05	54.10	10	15,998	0.06%
2021/04/13	19	56.50	53	57.06	55.40	-34	16,006	-0.21%
2021/04/12	4	56.95	5	57.14	56.40	-1	15,934	-0.01%
2021/04/09	22	56.15	14	56.36	57.30	8	16,319	0.05%
2021/04/08	9	54.72	21	54.78	54.30	-12	16,049	-0.07%
2021/04/07	2	54.30	2	54.35	54.40	0	16,015	0.00%
2021/04/06	0.1	53.25	0	0.00	53.40	0.1	16,165	0.00%
2021/04/01	0.1	52.80	0	0.00	52.70	0.1	16,164	0.00%
2021/03/31	3	52.90	1	53.30	52.80	2	16,177	0.01%
2021/03/29	1.2	52.65	10	53.20	53.50	-8.8	16,443	-0.05%
2021/03/26	0.1	52.40	0	0.00	52.60	0.1	16,622	0.00%
2021/03/25	5.2	51.81	0	0.00	51.80	5.2	16,865	0.03%
2021/03/24	9.2	53.29	6	53.90	53.20	3.2	17,349	0.02%
2021/03/23	5	54.20	6	54.02	53.90	-1	17,498	-0.01%
2021/03/22	6.1	53.34	1	53.50	53.20	5.1	17,696	0.03%
2021/03/19	4.1	54.17	3	54.00	54.00	1.1	18,236	0.01%
2021/03/18	1	55.70	17	55.12	55.00	-16	18,672	-0.09%
2021/03/17	14	53.81	9	54.16	53.80	5	19,532	0.03%
2021/03/16	4	54.95	5	54.82	54.70	-1	20,212	0.00%
2021/03/15	6.4	54.55	8	55.75	55.10	-1.6	20,601	-0.01%
2021/03/12	5	54.78	31	55.14	54.60	-26	21,284	-0.12%
2021/03/11	28.1	53.11	21	53.78	53.10	7.1	21,124	0.03%
2021/03/10	0	0.00	3	51.87	52.00	-3	21,286	-0.01%
2021/03/09	1.1	53.28	12	52.38	51.80	-11	21,847	-0.05%
2021/03/08	6	52.63	22	51.82	51.90	-16	21,986	-0.07%
2021/03/05	8	51.79	11	51.38	51.40	-3	22,218	-0.01%
2021/03/04	27	53.55	1	54.10	52.70	26	22,943	0.11%
2021/03/03	46	53.29	41	52.90	53.90	5	23,991	0.02%
2021/03/02	7	50.66	10	50.92	50.20	-3	24,507	-0.01%
2021/02/26	13	50.17	2	50.05	50.10	11	26,263	0.04%
2021/02/25	0	0.00	9	50.53	50.40	-9	26,622	-0.03%
2021/02/24	1	50.70	56	51.38	50.40	-55	26,877	-0.20%
2021/02/23	2	51.00	0	0.00	51.70	2	27,023	0.01%
2021/02/22	19	50.25	8	51.19	51.40	11	27,601	0.04%
2021/02/19	2	49.98	0	0.00	50.00	2	27,761	0.01%
2021/02/18	10	50.10	10	50.23	50.50	0	27,860	0.00%
2021/02/17	0	0.00	11	48.20	49.30	-11	27,884	-0.04%
2021/02/05	6	47.91	5	47.50	47.55	1	27,902	0.00%
2021/02/03	109	47.19	108	47.60	47.20	1	28,193	0.00%	大買/大賣/
2021/02/02	3	47.18	5	47.50	46.70	-2	28,299	-0.01%
2021/02/01	25	46.74	12	46.61	46.75	13	28,457	0.05%
2021/01/29	16	49.00	34	48.89	47.90	-18	28,128	-0.06%
2021/01/28	3	46.90	3	47.23	46.55	0	28,220	0.00%
2021/01/27	2	47.35	53	47.15	47.70	-51	28,560	-0.18%
2021/01/26	6	47.36	103	47.60	47.15	-97	29,167	-0.33%	大賣/
2021/01/25	152	48.13	110	47.99	48.10	42	29,673	0.14%	大買/大賣/
2021/01/22	91	46.36	46	46.42	46.45	45	30,115	0.15%
2021/01/21	30	45.34	1	45.75	45.40	29	30,797	0.09%
2021/01/20	7	46.28	0	0.00	45.30	7	32,476	0.02%
2021/01/19	5	48.01	0	0.00	47.55	5	32,656	0.02%
2021/01/18	5	46.33	1	46.10	47.65	4	33,008	0.01%
2021/01/15	14	47.79	0	0.00	47.05	14	33,369	0.04%
2021/01/13	2	48.25	0	0.00	48.20	2	33,635	0.01%
2021/01/12	9	48.37	0	0.00	48.25	9	33,857	0.03%
2021/01/11	63	49.25	68	49.50	49.45	-5	34,026	-0.01%
2021/01/08	1	48.15	5	48.50	48.20	-4	34,121	-0.01%
2021/01/07	13	48.50	4	48.49	47.75	9	34,457	0.03%
2021/01/06	16	47.70	5	47.58	47.10	11	35,051	0.03%
2021/01/05	5	49.25	57	49.17	48.65	-52	35,154	-0.15%
2021/01/04	43	50.13	14	49.80	49.10	29	35,607	0.08%
2020/12/31	4	53.90	12	54.79	53.60	-8	35,064	-0.02%
2020/12/30	12	56.47	2	56.20	56.20	10	34,948	0.03%
2020/12/29	5	56.36	2	57.25	55.90	3	35,653	0.01%
2020/12/28	4	55.58	3	55.63	55.20	1	35,848	0.00%
2020/12/24	5	55.20	5	55.10	54.70	0	36,688	0.00%
2020/12/23	3	53.60	1	55.70	54.30	2	36,828	0.01%
2020/12/22	13	54.60	0	0.00	53.10	13	37,382	0.03%
2020/12/21	2	54.65	1	56.10	55.50	1	37,567	0.00%
2020/12/18	2	54.05	13	55.01	55.80	-11	38,202	-0.03%
2020/12/17	5	52.66	16	52.96	53.00	-11	38,116	-0.03%
2020/12/16	8	53.83	4	54.28	54.20	4	38,160	0.01%
2020/12/15	32	53.48	22	52.57	51.80	10	38,056	0.03%
2020/12/14	22	54.83	170	54.60	55.60	-148	37,801	-0.39%	大賣/鉅額交易
2020/12/11	65	58.60	11	56.93	55.80	54	37,521	0.14%
2020/12/10	36	65.11	39	63.84	61.70	-3	36,688	-0.01%
2020/12/09	7	62.26	13	62.16	63.30	-6	36,539	-0.02%
2020/12/08	77	60.86	101	60.94	61.50	-24	37,342	-0.06%	大賣/
2020/12/07	28	57.35	18	57.41	58.20	10	37,134	0.03%
2020/12/04	60	57.82	4	57.35	57.30	56	37,103	0.15%
2020/12/03	6	58.75	35	58.32	58.30	-29	37,234	-0.08%
2020/12/02	5	57.50	3	58.03	57.40	2	37,364	0.01%
2020/12/01	68	58.33	10.1	58.41	58.00	57.9	38,275	0.15%
2020/11/30	30	57.86	51	57.68	58.50	-21	38,300	-0.05%
2020/11/27	68	57.59	65	57.56	56.70	3	37,928	0.01%
2020/11/26	56.1	56.35	36	56.18	55.60	20.1	37,034	0.05%
2020/11/25	96	55.03	157	55.20	56.10	-61	36,177	-0.17%	大賣/
2020/11/24	20	51.39	12	50.75	51.00	8	34,519	0.02%
2020/11/23	52	49.53	49	49.99	50.90	3	34,095	0.01%
2020/11/20	74	49.99	4	50.60	49.65	70	33,763	0.21%
2020/11/19	70	50.37	6	51.03	50.30	64	33,458	0.19%
2020/11/18	5	49.50	9	48.96	49.75	-4	32,719	-0.01%
2020/11/17	2	47.93	83	48.10	47.65	-81	32,390	-0.25%
2020/11/16	73	48.04	2	48.80	47.55	71	32,271	0.22%
2020/11/13	7	48.08	16	47.49	48.55	-9	32,114	-0.03%
2020/11/12	14	47.66	40	48.63	47.20	-26	32,031	-0.08%
2020/11/11	3	48.35	16	48.33	48.65	-13	32,081	-0.04%
2020/11/10	118	48.06	160	48.88	48.80	-42	32,097	-0.13%	大買/大賣/
2020/11/09	5	50.26	3	50.07	49.85	2	31,720	0.01%
2020/11/06	5	49.74	17	49.86	50.00	-12	31,373	-0.04%
2020/11/05	61	50.58	53	50.08	50.20	8	31,123	0.03%
2020/11/04	12	49.22	2	49.50	49.00	10	30,304	0.03%
2020/11/03	22	50.18	10	50.10	49.60	12	29,905	0.04%
2020/11/02	15	48.31	17	48.34	49.05	-2	29,259	-0.01%
2020/10/30	14	49.53	30	51.15	48.15	-16	28,635	-0.06%
2020/10/29	47	52.04	40	51.97	51.90	7	27,928	0.03%
2020/10/28	121	52.79	140.2	52.27	53.00	-19.2	27,143	-0.07%	大買/大賣/
2020/10/27	3	48.75	5	49.88	48.75	-2	25,399	-0.01%
2020/10/26	24	48.98	22	48.95	49.45	2	25,117	0.01%
2020/10/23	126	48.17	130	48.34	49.00	-4	24,608	-0.02%	大買/大賣/
2020/10/22	18	46.61	2	45.88	47.00	16	24,019	0.07%
2020/10/21	14	46.34	0	0.00	46.10	14	23,783	0.06%
2020/10/20	127	46.02	150	46.09	45.90	-23	23,587	-0.10%	大買/大賣/
2020/10/19	4	47.98	3	47.30	47.25	1	23,359	0.00%
2020/10/16	15	48.31	4	48.41	47.40	11	23,270	0.05%
2020/10/15	18	49.76	11	50.26	49.30	7	22,868	0.03%
2020/10/14	105	50.72	112	49.71	50.70	-7	22,361	-0.03%	大買/大賣/
2020/10/13	137	49.32	127	48.62	49.40	10	21,443	0.05%	大買/大賣/
2020/10/12	160	47.94	122	48.55	49.40	38	20,980	0.18%	大買/大賣/
2020/10/08	10	46.85	4	46.73	47.00	6	20,214	0.03%
2020/10/07	132	46.53	116	46.28	46.55	16	19,873	0.08%	大買/大賣/
2020/10/06	125	47.32	112	47.47	46.90	13	19,520	0.07%	大買/大賣/
2020/10/05	141	44.06	109	43.68	45.60	32	18,668	0.17%	大買/大賣/
2020/09/30	126	42.62	123	43.35	42.70	3	18,081	0.02%	大買/大賣/
2020/09/29	3	42.00	1	42.45	41.65	2	17,218	0.01%
2020/09/28	4	42.88	1	42.70	43.10	3	16,997	0.02%
2020/09/25	113	45.77	127	44.01	42.65	-14	16,664	-0.08%	大買/大賣/
2020/09/24	29	46.52	11	46.72	44.75	18	15,808	0.11%
2020/09/23	174	46.95	174	46.65	47.10	0	15,373	0.00%	大買/大賣/
2020/09/22	52	49.41	3	49.80	48.40	49	14,434	0.34%
2020/09/21	95	51.57	5	52.02	51.50	90	13,840	0.65%
2020/09/18	3	51.47	1	51.30	51.20	2	13,532	0.01%
2020/09/17	20	51.53	15	51.67	51.30	5	13,284	0.04%
2020/09/16	18	51.38	20	52.20	51.60	-2	12,833	-0.02%
2020/09/15	2	51.60	3.4	51.59	52.00	-1.4	12,553	-0.01%
2020/09/14	8	50.93	55	50.12	51.50	-47	12,216	-0.38%
2020/09/11	83	55.87	84	53.94	52.40	-1	11,514	-0.01%
2020/09/10	14	52.58	31	50.00	53.40	-17	10,049	-0.17%
2020/09/09	1	49.50	3.5	49.86	49.75	-2.5	9,160	-0.03%
2020/09/08	81.5	49.51	16	49.32	48.50	65.5	8,760	0.75%
2020/09/07	129	48.44	11	50.28	51.00	118	8,130	1.45%	大買/鉅額交易
2020/09/04	70	45.10	37	45.69	46.60	33	7,381	0.45%
2020/09/02	0	41.95	13.3	40.26	42.15	-13.2	5,672	-0.23%
2020/09/01	20	38.43	11	40.37	39.95	9	5,137	0.18%
2020/08/31	4	35.85	3	37.30	37.60	1	4,513	0.02%
2020/08/26	0	0.00	1	32.60	32.60	-1	3,893	-0.03%
2020/08/21	0	0.00	6	33.28	32.75	-6	4,006	-0.15%
2020/08/20	5	32.59	2	33.25	32.65	3	3,967	0.08%
2020/08/19	3	34.63	7	34.46	34.25	-4	3,841	-0.10%
2020/08/18	10	34.40	1	34.55	34.05	9	3,756	0.24%
2020/08/17	5	33.44	3	33.23	34.50	2	3,596	0.06%
2020/08/10	0	30.90	0	0.00	31.10	0	3,180	0.00%
2020/08/05	0	0.00	1	30.95	30.90	-1	3,318	-0.03%
2020/08/04	1	30.80	0	0.00	30.90	1	3,392	0.03%
2020/07/31	2	30.20	2	30.45	30.60	0	3,347	0.00%
2020/07/23	0	0.00	3.1	30.76	31.55	-3.1	3,207	-0.10%
2020/07/22	6	30.23	5	30.35	30.75	1	3,084	0.03%
2020/07/10	0	28.75	0	0.00	28.90	0	2,733	0.00%
2020/07/07	0	0.00	20	28.70	28.50	-20	2,705	-0.74%
2020/07/03	0	0.00	5	28.10	28.05	-5	2,658	-0.19%
2020/07/02	20	28.30	2	28.00	28.30	18	2,692	0.67%
2020/06/30	0	0.00	2	27.65	27.65	-2	2,676	-0.07%
2020/06/22	5	27.55	0	0.00	27.55	5	2,750	0.18%
2020/06/18	0	0.00	1	27.30	27.65	-1	2,775	-0.04%
2020/06/17	10	27.60	0	0.00	27.80	10	2,777	0.36%
2020/06/16	10	27.65	0	0.00	27.70	10	2,814	0.36%
2020/06/10	0	28.60	0	0.00	28.65	0	2,904	0.00%
2020/06/08	3	29.30	0	0.00	29.05	3	3,081	0.10%
2020/06/01	0	0.00	1	28.50	28.65	-1	3,033	-0.03%
2020/05/28	1	29.05	0	0.00	29.20	1	2,941	0.03%
2020/05/15	0	0.00	1	27.75	27.55	-1	2,868	-0.03%
2020/05/12	1	27.20	0	0.00	27.65	1	2,768	0.04%
2020/05/11	0	27.05	0.5	27.05	27.20	-0.5	2,698	-0.02%
2020/04/23	0	23.70	0	0.00	23.75	0	3,249	0.00%
2020/04/17	0	0.00	2	24.38	24.40	-2	3,533	-0.06%
2020/04/10	0	23.65	0	0.00	23.65	0	3,715	0.00%
2020/04/07	0	0.00	1	23.10	23.15	-1	4,070	-0.02%
2020/03/24	0	0.00	1	21.15	20.85	-1	3,954	-0.03%
2020/03/19	1	19.80	0	0.00	19.70	1	3,930	0.03%
2020/03/13	1	21.90	0	0.00	22.35	1	3,768	0.03%
2020/03/12	0	0.00	40	23.50	23.45	-40	3,674	-1.09%
2020/03/10	0	25.00	10.1	24.36	25.00	-10.1	3,530	-0.29%
2020/02/27	0	0.00	20	26.45	26.00	-20	3,421	-0.58%
2020/02/25	0	0.00	1	26.25	26.30	-1	3,311	-0.03%
2020/02/24	0	0.00	16	26.99	26.75	-16	3,251	-0.49%
2020/02/21	2	27.90	0	0.00	27.30	2	3,226	0.06%
2020/02/20	12	27.88	0	0.00	27.75	12	3,208	0.37%
2020/02/19	0	0.00	20	27.35	27.50	-20	3,185	-0.63%
2020/02/17	20	28.10	0	0.00	28.05	20	3,170	0.63%
2020/02/14	1	27.45	0	0.00	27.45	1	3,146	0.03%
2020/02/13	1	27.75	0	0.00	27.55	1	3,075	0.03%
2020/02/10	0	28.05	0	0.00	28.20	0	2,951	0.00%
2020/02/06	0	0.00	3	28.88	28.70	-3	2,842	-0.11%
2020/02/05	3	28.08	0	0.00	27.80	3	2,690	0.11%
2020/01/30	0	0.00	2	26.98	26.45	-2	2,344	-0.09%
2020/01/17	2	27.20	1	27.75	27.15	1	2,170	0.05%
2020/01/16	3	27.98	0.9	27.65	27.85	2.1	2,020	0.11%
2020/01/10	2	26.00	0	0.00	26.00	2	1,698	0.12%
2020/01/09	1	25.95	0	0.00	26.45	1	1,620	0.06%
2020/01/07	0	0.00	1	25.20	25.45	-1	1,445	-0.07%
2020/01/03	5	25.53	5	25.40	25.60	0	1,351	0.00%
2020/01/02	0	0.00	2	25.20	25.55	-2	1,251	-0.16%
2019/12/31	4	24.38	4	24.48	24.30	0	1,110	0.00%
2019/12/27	2	22.80	1	22.75	22.80	1	899	0.11%
2019/12/20	40	21.98	0	0.00	21.85	40	805	4.97%
2019/12/19	20	22.00	0	0.00	22.00	20	797	2.51%
2019/12/10	0	21.25	0	0.00	21.35	0	666	0.01%
2019/11/20	0	0.00	20	21.35	21.35	-20	646	-3.09%
2019/11/11	0	20.45	0	0.00	20.50	0	528	0.01%
2019/10/14	0	20.20	0	0.00	20.25	0	574	0.01%
2019/09/10	0	20.40	0	0.00	20.40	0	679	0.01%
2019/08/02	0	0.00	7	20.90	20.80	-7	864	-0.81%
2019/07/30	6	21.03	3	21.00	21.00	3	897	0.33%
2019/07/29	4	21.05	0	0.00	21.05	4	906	0.44%
2019/06/27	20	21.30	0	0.00	21.35	20	932	2.15%
2019/05/27	1	20.75	0	0.00	20.65	1	799	0.13%
2019/04/29	0	0.00	17	20.75	20.70	-17	516	-3.29%
2019/04/25	5	21.05	0	0.00	20.95	5	499	1.00%
2019/04/18	15	20.67	3	20.60	20.60	12	465	2.58%
2019/03/12	0	0.00	246.3	20.35	20.45	-246.3	408	-60.25%	大賣/鉅額交易
2019/03/11	0	0.00	21	20.35	20.35	-21	413	-5.08%
2019/03/07	0	0.00	57	20.55	20.30	-57	426	-13.37%
2019/03/06	0	0.00	3	20.45	20.45	-3	423	-0.71%
2019/03/05	0	0.00	44	20.50	20.45	-44	420	-10.47%
2019/03/04	0	0.00	100	20.45	20.60	-100	422	-23.65%
2018/11/28	0	0.00	2	20.20	20.30	-2	936	-0.21%
2018/11/15	0	0.00	4	20.35	20.30	-4	1,051	-0.38%
2018/11/07	6	20.75	0	0.00	20.60	6	1,041	0.58%
2018/10/02	0	0.00	28	20.77	20.70	-28	966	-2.90%
2018/09/25	5	20.85	0	0.00	20.85	5	1,066	0.47%
2018/09/20	23	20.68	0	0.00	20.70	23	1,032	2.23%
2018/07/17	0	0.00	1	21.35	21.35	-1	1,313	-0.08%
2018/05/07	0	0.00	20	20.60	20.55	-20	2,420	-0.83%
2018/04/24	2	21.70	0	0.00	21.65	2	2,429	0.08%
2018/04/18	0	0.00	85	21.84	22.20	-85	2,349	-3.62%
2018/04/17	0	0.00	50	22.20	21.85	-50	2,361	-2.12%
2018/04/16	100	22.65	65	22.60	22.55	35	2,358	1.48%
2018/04/13	42	22.26	0	0.00	22.40	42	2,328	1.80%
2018/04/12	59	22.62	0	0.00	22.85	59	2,309	2.55%
2018/04/11	0	0.00	100	23.40	23.30	-100	2,292	-4.36%
2018/04/10	100	22.80	1	23.00	22.80	99	2,251	4.40%
2018/04/09	0	0.00	1	24.00	24.40	-1	2,110	-0.05%
2018/04/03	92	22.05	92	22.44	22.70	0	1,772	0.00%
2018/03/31	1	21.85	0	0.00	22.00	1	1,676	0.06%
2018/03/30	0	0.00	3	22.45	22.00	-3	1,650	-0.18%
2018/03/29	3	21.60	1	20.80	21.60	2	1,451	0.14%
2018/03/28	1	20.65	1	20.85	20.65	0	1,417	0.00%
2018/03/27	0	0.00	5	20.62	20.65	-5	1,464	-0.34%
2018/03/26	1	20.30	0	0.00	20.35	1	1,566	0.06%
2018/03/22	1	20.50	0	0.00	20.40	1	1,880	0.05%
2018/03/21	2	20.58	0	0.00	20.45	2	1,892	0.11%
2018/03/20	2	20.78	0	0.00	20.75	2	1,897	0.11%
2018/03/19	0	0.00	2	20.98	20.95	-2	1,919	-0.10%
2018/03/16	0	0.00	3	20.75	20.80	-3	1,965	-0.15%
2018/03/15	0	0.00	2	20.58	20.50	-2	1,972	-0.10%
2018/03/07	0	0.00	3	20.08	20.05	-3	2,104	-0.14%
2018/03/05	0	0.00	11	20.08	20.00	-11	2,280	-0.48%
2018/03/02	0	0.00	1	20.25	20.20	-1	2,360	-0.04%
2018/03/01	0	0.00	0.4	20.25	20.25	-0.4	2,560	-0.02%
2018/02/27	7	20.24	2	20.40	20.40	5	2,755	0.18%
2018/02/23	0	0.00	4	20.38	20.45	-4	2,817	-0.14%
2018/02/22	0	0.00	1	20.20	20.20	-1	2,853	-0.04%
2018/02/21	2	19.98	2	20.10	20.00	0	2,856	0.00%
2018/02/12	4	19.91	0	0.00	19.95	4	2,850	0.14%
2018/02/09	0	0.00	19	19.97	20.05	-19	2,838	-0.67%
2018/02/08	10	20.14	10	20.32	20.05	0	2,834	0.00%
2018/02/07	10	20.12	20	20.27	20.05	-10	2,834	-0.35%
2018/02/06	9	19.95	9	20.20	19.80	0	2,837	0.00%
2018/02/01	3	21.02	2	21.20	21.05	1	2,868	0.03%
2018/01/31	0	0.00	6	21.00	21.10	-6	2,960	-0.20%
2018/01/30	16	21.34	0	0.00	21.10	16	2,999	0.53%
2018/01/23	10	21.73	4	21.90	21.75	6	3,006	0.20%
2018/01/22	4	21.83	0	0.00	21.75	4	3,025	0.13%
2018/01/17	4	22.40	2	22.23	22.40	2	3,080	0.06%
2018/01/15	0	0.00	1	22.05	21.95	-1	3,154	-0.03%
2018/01/11	0	0.00	10	21.65	21.75	-10	3,218	-0.31%
2018/01/10	4	22.05	2	22.23	21.90	2	3,220	0.06%
2018/01/08	1	22.20	0	0.00	22.20	1	3,341	0.03%
2018/01/04	10	22.40	0	0.00	22.40	10	3,402	0.29%