中興電 (1513)-元富-世貿券商分點個股進出

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
194.5
漲跌
▲6.0
漲幅
+3.18%
成交量
37,871張
產業
上市電機機械類股▲3.68%
1266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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/04/24	29.1	191.69	27	192.46	194.50	2.1	50,876	0.00%
2024/04/23	13.1	187.32	19.2	187.84	188.50	-6.1	50,409	-0.01%
2024/04/22	29	193.02	14	191.89	185.00	15	49,867	0.03%
2024/04/19	37.2	201.05	44.3	197.74	197.50	-7	49,722	-0.01%
2024/04/18	55.5	209.29	53.4	204.66	203.50	2.1	48,651	0.00%
2024/04/17	15	202.47	34.6	204.03	209.50	-19.6	47,241	-0.04%
2024/04/16	40.1	193.82	35.3	193.53	190.50	4.8	46,063	0.01%
2024/04/15	71.1	206.99	70.7	205.12	203.00	0.4	45,031	0.00%
2024/04/12	62	202.67	71.1	204.83	212.00	-9.1	43,106	-0.02%
2024/04/11	54.2	192.25	85.4	193.11	193.00	-31.2	41,192	-0.08%
2024/04/10	35.2	182.81	26	183.04	183.00	9.2	39,715	0.02%
2024/04/09	50	185.84	44.1	184.37	185.00	6	38,905	0.02%
2024/04/08	42	181.39	54.2	182.19	182.00	-12.2	37,888	-0.03%
2024/04/03	2.3	178.71	5	178.30	178.50	-2.8	37,537	-0.01%
2024/04/02	15.1	179.90	13	179.31	178.50	2.1	37,896	0.01%
2024/04/01	36.1	180.55	6.2	180.89	177.50	29.9	37,647	0.08%
2024/03/29	12.4	176.23	9.1	176.85	179.50	3.3	37,363	0.01%
2024/03/28	7	178.36	6	179.42	177.00	1	37,041	0.00%
2024/03/27	27.2	179.78	11	184.66	176.00	16.1	36,624	0.04%
2024/03/26	53.2	193.28	37.1	191.24	187.00	16.2	35,782	0.05%
2024/03/25	37	184.07	33.1	185.75	185.00	3.9	34,312	0.01%
2024/03/22	29	182.22	425	181.95	177.50	-396	33,672	-1.18%	大賣/鉅額交易
2024/03/21	47.2	182.43	41.6	182.76	181.50	5.6	33,132	0.02%
2024/03/20	32.2	177.80	29	177.40	177.00	3.2	32,525	0.01%
2024/03/19	57.2	181.71	58.1	181.42	180.00	-0.9	32,176	0.00%
2024/03/18	40	176.89	52.3	176.08	178.50	-12.3	31,332	-0.04%
2024/03/15	45.6	171.00	46	170.05	169.50	-0.5	30,161	0.00%
2024/03/14	83.2	171.69	74.1	172.88	173.00	9.2	29,428	0.03%
2024/03/13	63	178.91	54.1	175.50	173.50	9	28,573	0.03%
2024/03/12	16	170.47	17	172.15	170.00	-1	27,673	0.00%
2024/03/11	3.1	163.84	2.1	162.57	164.50	1	27,174	0.00%
2024/03/08	26.3	164.55	39	165.49	161.50	-12.8	27,954	-0.05%
2024/03/07	13.5	171.07	14.5	171.22	171.00	-1	27,655	0.00%
2024/03/06	28	171.05	39.1	172.83	174.00	-11.1	27,315	-0.04%
2024/03/05	29	170.21	29.1	171.18	169.00	-0.1	26,916	0.00%
2024/03/04	44.1	169.06	35.5	167.41	167.00	8.6	26,085	0.03%
2024/03/01	30.2	174.06	28.6	172.36	171.00	1.7	25,637	0.01%
2024/02/29	26.1	162.38	32.1	163.76	171.00	-6	25,071	-0.02%
2024/02/27	118.2	158.68	129	158.91	155.50	-10.8	24,554	-0.04%	大買/大賣/
2024/02/26	471.6	153.80	87.2	153.20	153.00	384.5	23,116	1.66%	大買/鉅額交易
2024/02/23	30.5	142.63	33.1	141.20	143.00	-2.6	21,278	-0.01%
2024/02/22	42	133.49	25	133.86	133.50	17	20,025	0.08%
2024/02/21	35	133.01	60.1	133.75	132.50	-25.1	19,435	-0.13%
2024/02/20	8.6	128.53	7	127.86	128.00	1.6	18,717	0.01%
2024/02/19	20.2	131.69	24.5	131.30	129.50	-4.4	18,222	-0.02%
2024/02/16	48	126.30	75.6	125.64	129.00	-27.6	17,327	-0.16%
2024/02/15	36.1	120.15	32	120.69	120.50	4.1	16,675	0.02%
2024/02/05	27.5	122.57	26	123.00	122.50	1.5	16,458	0.01%
2024/02/02	118	127.36	95	127.77	124.50	23	16,382	0.14%	大買/
2024/02/01	73	121.81	76.1	120.89	126.00	-3.1	15,842	-0.02%
2024/01/31	38.1	117.62	61	118.02	119.50	-22.9	15,471	-0.15%
2024/01/30	17.1	118.56	6	121.50	118.50	11.1	15,427	0.07%
2024/01/29	40	119.63	41	120.30	120.50	-1	15,401	-0.01%
2024/01/26	3	118.50	0	0.00	119.00	3	15,358	0.02%
2024/01/25	15	118.50	15	119.00	118.00	0	15,376	0.00%
2024/01/24	5	120.70	4	120.75	119.50	1	15,377	0.01%
2024/01/23	41	120.15	44	120.75	120.50	-3	15,353	-0.02%
2024/01/22	11	115.09	22	116.89	118.50	-11	15,229	-0.07%
2024/01/19	4	116.13	0	0.00	115.50	4	15,158	0.03%
2024/01/18	15	115.00	15	115.50	115.50	0	15,123	0.00%
2024/01/17	82.1	117.17	74	116.58	115.00	8.1	15,100	0.05%
2024/01/16	42	119.06	43.2	119.02	118.50	-1.2	15,014	-0.01%
2024/01/15	56	123.29	57	123.85	121.50	-1	14,985	-0.01%
2024/01/12	34	120.93	37	121.65	120.50	-3	14,450	-0.02%
2024/01/11	14	118.68	13	119.00	119.00	1	14,280	0.01%
2024/01/10	5.1	119.40	5	120.00	119.50	0.1	14,256	0.00%
2024/01/09	23	119.07	21	120.00	120.00	2	14,231	0.01%
2024/01/08	7	118.64	3	120.50	118.00	4	14,041	0.03%
2024/01/05	0	0.00	2	119.00	119.50	-2	13,983	-0.01%
2024/01/04	54	117.32	56	118.04	118.50	-2	13,953	-0.01%
2024/01/03	12	118.83	12.3	119.95	120.00	-0.3	13,844	0.00%
2024/01/02	7	117.57	5	118.50	119.00	2	13,740	0.01%
2023/12/29	21	115.90	16	116.38	116.50	5	13,628	0.04%
2023/12/28	26.1	119.22	21	119.93	119.00	5.1	13,402	0.04%
2023/12/27	20.1	116.00	20.1	116.50	116.00	0	13,064	0.00%
2023/12/26	34	115.94	30	116.50	116.50	4	13,137	0.03%
2023/12/25	54	117.99	50	118.20	117.50	4	13,135	0.03%
2023/12/22	120.1	115.71	120	116.21	116.00	0.1	13,138	0.00%	大買/大賣/
2023/12/21	1	115.00	1	115.00	115.00	0	13,158	0.00%
2023/12/20	17	116.94	25	117.10	117.50	-8	13,256	-0.06%
2023/12/19	41	117.51	32.1	117.75	117.00	8.9	13,432	0.07%
2023/12/18	21	121.45	21	120.57	120.50	0	13,267	0.00%
2023/12/15	20.3	123.20	19.3	122.04	122.00	1	13,270	0.01%
2023/12/14	26	124.35	44	125.20	125.00	-18	12,954	-0.14%
2023/12/13	31.3	125.73	28	124.71	124.50	3.3	12,770	0.03%
2023/12/12	7	125.71	8.3	125.91	125.00	-1.3	12,593	-0.01%
2023/12/11	23	124.70	24	125.00	126.00	-1	12,486	-0.01%
2023/12/08	10	126.50	8	125.88	126.00	2	12,323	0.02%
2023/12/07	30.4	130.13	22	127.00	126.50	8.4	12,095	0.07%
2023/12/06	42.6	129.17	32	126.88	126.50	10.6	11,279	0.09%
2023/12/05	86	127.96	68.1	129.21	129.50	18	10,637	0.17%
2023/12/04	19.5	125.03	25	124.90	126.50	-5.5	9,665	-0.06%
2023/12/01	53	121.92	52	121.71	120.50	1	9,186	0.01%
2023/11/30	36	121.76	44	122.55	121.50	-8	8,955	-0.09%
2023/11/29	88	121.24	60	121.08	121.00	28	8,700	0.32%
2023/11/28	201.1	121.79	227.1	121.99	124.00	-25.9	8,670	-0.30%	大買/大賣/
2023/11/27	106.5	120.37	121.2	120.69	119.00	-14.7	8,074	-0.18%	大買/大賣/
2023/11/24	10	113.40	48	115.27	117.00	-38	7,031	-0.54%
2023/11/22	0	0.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	0	0.00	1	102.00	102.50	-1	6,262	-0.02%
2023/11/20	1	103.50	2	104.00	102.50	-1	6,700	-0.01%
2023/11/17	0	103.50	2	104.00	104.00	-2	6,811	-0.03%
2023/11/16	2	102.50	0	0.00	103.00	2	7,063	0.03%
2023/11/15	0	0.00	3	103.50	103.50	-3	7,245	-0.04%
2023/11/14	0	0.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/10	0	102.50	2	101.00	102.50	-2	7,809	-0.03%
2023/11/09	2	100.00	0	0.00	99.30	2	7,914	0.03%
2023/11/07	0	0.00	3	101.50	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	3	100.83	100.50	-3	8,595	-0.03%
2023/11/03	0	0.00	1	98.20	98.30	-1	8,862	-0.01%
2023/11/02	0	96.40	5	96.40	96.50	-5	9,014	-0.06%
2023/11/01	4.1	93.78	3	94.17	94.50	1.1	9,171	0.01%
2023/10/31	6	95.20	2	94.20	93.20	4	9,418	0.04%
2023/10/30	6	98.25	0	0.00	97.60	6	9,597	0.06%
2023/10/26	1	100.50	8	100.56	100.00	-7	10,689	-0.07%
2023/10/25	0.1	102.00	2	101.75	102.00	-2	10,942	-0.02%
2023/10/24	0	0.00	4	100.13	100.00	-4	11,195	-0.04%
2023/10/23	0	0.00	4	99.50	99.90	-4	11,515	-0.03%
2023/10/20	25.1	95.80	6.1	96.11	96.20	19	12,125	0.16%
2023/10/19	8.1	98.34	7	98.70	98.10	1.1	12,985	0.01%
2023/10/18	1.1	99.81	0	0.00	99.00	1.1	15,240	0.01%
2023/10/17	9.3	101.07	3	104.31	100.00	6.3	15,255	0.04%
2023/10/16	4	101.25	3	102.17	102.50	1	15,299	0.01%
2023/10/13	12	102.79	36	102.53	102.50	-24	15,899	-0.15%
2023/10/12	0	0.00	4	106.00	106.00	-4	16,830	-0.02%
2023/10/11	4	106.00	1	105.00	105.00	3	17,571	0.02%
2023/10/06	1.1	107.02	0	0.00	106.50	1.1	17,839	0.01%
2023/10/05	7	107.93	2	108.50	108.00	5	18,353	0.03%
2023/10/04	4	106.75	31	106.40	106.00	-27	18,485	-0.15%
2023/10/03	7	108.36	7	108.14	107.50	0	18,637	0.00%
2023/10/02	3	108.67	28	108.70	109.00	-25	18,658	-0.13%
2023/09/28	3	106.83	4	107.25	107.50	-1	18,760	-0.01%
2023/09/27	14	105.68	2	106.25	106.00	12	18,958	0.06%
2023/09/26	32	105.39	7	106.36	106.50	25	19,279	0.13%
2023/09/25	33	104.06	35	106.06	106.50	-2	19,535	-0.01%
2023/09/22	4	102.75	18	102.92	102.00	-14	19,807	-0.07%
2023/09/21	15.1	98.52	2	98.60	98.70	13.1	19,786	0.07%
2023/09/20	6	100.92	7	100.31	100.50	-1	20,212	0.00%
2023/09/19	1.1	102.00	0	0.00	101.00	1.1	21,159	0.00%
2023/09/18	3	102.00	2	101.75	101.50	1	21,570	0.00%
2023/09/15	5	103.60	1	104.00	103.50	4	21,917	0.02%
2023/09/14	1.2	103.58	1	104.00	104.00	0.2	22,855	0.00%
2023/09/13	16	102.19	23	102.72	103.00	-7	24,493	-0.03%
2023/09/12	1.2	104.83	23	104.13	104.00	-21.8	25,234	-0.09%
2023/09/11	9.1	105.89	0	0.00	103.50	9.1	25,422	0.04%
2023/09/08	9.1	107.12	8.3	107.20	107.00	0.8	25,417	0.00%
2023/09/07	7.2	109.56	2	108.50	108.50	5.2	25,460	0.02%
2023/09/06	1	111.00	0	0.00	110.50	1	25,598	0.00%
2023/09/05	1	110.50	0	0.00	110.50	1	25,749	0.00%
2023/09/04	6.2	110.50	4	110.75	110.50	2.2	26,296	0.01%
2023/09/01	44	113.63	24.1	112.42	111.50	19.9	26,383	0.08%
2023/08/31	6	113.08	3.2	114.00	113.50	2.8	26,307	0.01%
2023/08/30	8	113.06	2.1	113.74	112.50	5.9	26,707	0.02%
2023/08/29	7	112.14	1	113.00	113.50	6	27,595	0.02%
2023/08/28	7	112.57	1	111.50	112.00	6	27,759	0.02%
2023/08/25	9	114.83	4.1	114.49	113.50	5	28,023	0.02%
2023/08/24	7	115.64	34.3	114.88	115.00	-27.3	28,049	-0.10%
2023/08/23	5	110.00	12	109.96	110.00	-7	27,866	-0.03%
2023/08/22	34	112.12	11	110.27	110.00	23	28,028	0.08%
2023/08/21	5	113.90	3.2	114.55	113.50	1.8	28,267	0.01%
2023/08/18	24	112.92	27	114.07	113.00	-3	28,524	-0.01%
2023/08/17	15	110.37	8	109.81	110.00	7	29,040	0.02%
2023/08/16	8	109.31	25	109.82	110.50	-17	30,136	-0.06%
2023/08/15	3	112.67	6	111.75	111.50	-3	30,547	-0.01%
2023/08/14	13.1	110.10	11	110.37	108.50	2.1	30,904	0.01%
2023/08/11	2	114.00	7	116.14	114.50	-5	30,741	-0.02%
2023/08/10	14.1	114.75	14.1	116.56	114.00	0	30,744	0.00%
2023/08/09	9	117.06	19	116.68	116.00	-10	30,557	-0.03%
2023/08/08	4.1	114.52	1	117.00	115.00	3.1	30,456	0.01%
2023/08/07	13.1	115.12	2	115.50	116.50	11.1	30,508	0.04%
2023/08/04	9.1	114.28	5	115.70	116.00	4.1	30,557	0.01%
2023/08/02	4.1	113.76	3.1	114.18	110.50	1	30,912	0.00%
2023/08/01	8.1	114.87	8.1	113.75	114.00	0	31,242	0.00%
2023/07/31	4.1	116.89	13	117.65	117.00	-8.9	31,031	-0.03%
2023/07/28	4	110.75	15	112.07	112.50	-11	30,730	-0.04%
2023/07/27	16.1	110.38	7	110.36	110.50	9.1	30,849	0.03%
2023/07/26	14.3	109.35	6	109.08	108.00	8.3	31,164	0.03%
2023/07/25	20.3	110.22	19	109.08	111.50	1.3	30,943	0.00%
2023/07/24	51.1	107.63	76.1	106.32	106.00	-25	30,413	-0.08%
2023/07/21	93.1	109.76	73	110.57	112.50	20.1	29,560	0.07%
2023/07/20	12	110.50	0	110.50	110.50	12	27,579	0.04%
2023/07/19	15.9	122.50	7	122.50	122.50	8.9	27,680	0.03%
2023/07/18	15.1	137.23	19	136.74	136.00	-4	27,923	-0.01%
2023/07/17	50.2	143.46	62	143.34	141.00	-11.8	27,568	-0.04%
2023/07/14	27	137.35	71.1	137.28	137.50	-44.1	26,769	-0.16%
2023/07/13	53	133.98	3	136.50	134.00	50	26,358	0.19%
2023/07/12	47	136.00	30	137.25	135.00	17	26,624	0.06%
2023/07/11	13.1	133.76	11	132.50	132.50	2.1	26,629	0.01%
2023/07/10	24	132.33	22	131.55	131.50	2	27,644	0.01%
2023/07/07	11.1	128.61	1	130.00	129.50	10.1	29,020	0.03%
2023/07/06	3	130.33	7	130.57	131.00	-4	30,136	-0.01%
2023/07/05	20	131.00	1	132.00	130.50	19	30,694	0.06%
2023/07/04	12.1	135.09	7	136.86	134.50	5.1	30,911	0.02%
2023/07/03	7.1	137.36	6.3	138.16	138.00	0.8	30,585	0.00%
2023/06/30	20.3	134.58	19	136.05	137.00	1.3	30,420	0.00%
2023/06/29	4	131.88	2	129.50	132.00	2	30,058	0.01%
2023/06/28	7	128.93	4	128.13	129.00	3	29,950	0.01%
2023/06/27	291.1	136.02	306	133.57	132.00	-14.9	29,588	-0.05%	大買/大賣/
2023/06/26	273	133.21	290	133.96	133.50	-17	28,728	-0.06%	大買/大賣/
2023/06/21	8	132.50	3	131.33	132.50	5	28,415	0.02%
2023/06/20	63	132.30	50.1	133.02	132.00	12.9	28,198	0.05%
2023/06/19	28.2	130.48	40.1	130.90	128.50	-11.8	27,496	-0.04%
2023/06/16	13	122.23	34.1	124.06	128.00	-21.1	26,242	-0.08%
2023/06/15	7	115.29	6	115.33	116.50	1	25,876	0.00%
2023/06/14	10	112.90	2	112.50	112.50	8	25,834	0.03%
2023/06/13	6	113.00	3	112.00	113.00	3	26,087	0.01%
2023/06/12	2.1	111.76	21	114.36	112.00	-18.9	26,193	-0.07%
2023/06/09	22.1	114.50	3	114.50	114.50	19.1	26,243	0.07%
2023/06/08	10.4	117.73	103	118.74	115.50	-92.6	26,403	-0.35%	大賣/
2023/06/07	2	115.00	1	115.50	115.50	1	26,307	0.00%
2023/06/06	5.6	114.07	6	113.83	113.50	-0.4	26,795	0.00%
2023/06/05	99.1	116.41	53	116.53	115.00	46.1	27,143	0.17%
2023/06/02	81.1	118.78	112	119.00	117.00	-31	27,268	-0.11%	大賣/
2023/06/01	24	115.13	11	114.77	113.50	13	26,580	0.05%
2023/05/31	15	114.00	15	114.10	114.50	0	26,685	0.00%
2023/05/30	15	112.27	3	112.33	112.00	12	26,711	0.04%
2023/05/29	8.1	114.25	3.1	113.86	113.50	5	26,795	0.02%
2023/05/26	8.1	111.83	277	112.01	112.00	-268.9	26,934	-1.00%	大賣/鉅額交易
2023/05/25	288	115.40	9	113.89	112.50	279	27,119	1.03%	大買/鉅額交易
2023/05/24	14.1	111.79	8	111.63	112.50	6.1	27,238	0.02%
2023/05/23	122	115.25	19	114.71	114.00	103	27,844	0.37%	大買/鉅額交易
2023/05/22	16	117.22	26.1	116.57	117.00	-10.1	27,613	-0.04%
2023/05/19	19.1	109.73	18	109.42	109.00	1.1	27,075	0.00%
2023/05/18	17	108.03	18	108.31	108.00	-1	27,176	0.00%
2023/05/17	1	106.00	1	107.00	105.00	0	28,152	0.00%
2023/05/16	3	104.50	3.1	104.66	105.00	-0.1	28,366	0.00%
2023/05/15	4	104.00	4	105.25	104.50	0	28,463	0.00%
2023/05/12	10	102.65	8.1	101.22	104.50	1.9	28,779	0.01%
2023/05/11	10	102.65	8.1	101.22	101.00	1.9	29,244	0.01%
2023/05/10	1	104.02	7	104.21	106.00	-6	29,307	-0.02%
2023/05/09	16	105.31	14.1	106.38	103.50	1.9	29,207	0.01%
2023/05/08	57	109.21	32.1	111.08	110.50	24.9	28,694	0.09%
2023/05/05	26	107.98	49	106.67	108.00	-23	28,409	-0.08%
2023/05/04	17.1	108.88	10	107.95	109.50	7.1	28,632	0.02%
2023/05/03	15	106.87	19	105.76	105.50	-4	28,745	-0.01%
2023/05/02	41	107.26	22	107.07	108.00	19	29,213	0.07%
2023/04/28	3	101.33	0	102.00	101.50	3	29,050	0.01%
2023/04/27	217	101.01	10	100.00	101.00	207	29,303	0.71%	大買/鉅額交易
2023/04/26	27	102.09	8	102.06	103.00	19	29,210	0.07%
2023/04/25	13	102.92	17.2	104.39	102.50	-4.2	29,185	-0.01%
2023/04/24	11.1	105.41	3	104.50	105.00	8.1	29,020	0.03%
2023/04/21	34.1	104.50	25.1	102.68	102.50	9	29,141	0.03%
2023/04/20	30.1	107.85	224.2	106.40	105.50	-194.1	29,050	-0.67%	大賣/鉅額交易
2023/04/19	26	108.88	25	108.16	108.00	1	29,152	0.00%
2023/04/18	60	109.34	82	108.89	109.00	-22	29,337	-0.07%
2023/04/17	101	108.87	88	109.04	109.00	13	29,711	0.04%	大買/
2023/04/14	29	108.21	30.2	105.63	105.50	-1.2	30,650	0.00%
2023/04/13	28	109.52	37	109.57	108.00	-9	31,030	-0.03%
2023/04/12	21.1	112.74	28	114.23	115.00	-6.9	29,982	-0.02%
2023/04/11	34.1	106.87	49	107.62	108.00	-14.9	28,569	-0.05%
2023/04/10	37	99.24	35	99.73	101.50	2	27,451	0.01%
2023/04/07	35	97.84	39	97.18	96.80	-4	27,042	-0.01%
2023/04/06	2	95.70	8	95.46	95.70	-6	26,696	-0.02%
2023/03/31	23	94.50	22	94.60	94.60	1	26,774	0.00%
2023/03/30	11	95.42	11	96.00	96.00	0	26,767	0.00%
2023/03/29	7	95.64	1	96.00	94.70	6	26,888	0.02%
2023/03/28	0	94.20	0	0.00	94.80	0	27,207	0.00%
2023/03/27	31	95.87	28	94.61	94.50	3	27,414	0.01%
2023/03/24	6	96.30	0	0.00	95.90	6	27,702	0.02%
2023/03/23	2	96.50	1	97.40	95.90	1	28,349	0.00%
2023/03/22	5.1	97.58	2	99.99	97.00	3.1	28,665	0.01%
2023/03/21	9	100.48	21	99.56	98.50	-12	28,670	-0.04%
2023/03/20	26	97.13	33	97.84	98.80	-7	28,472	-0.02%
2023/03/17	33	93.77	14	94.54	94.90	19	28,219	0.07%
2023/03/16	31.1	93.58	35	93.01	93.20	-3.9	28,177	-0.01%
2023/03/15	32	96.46	22	94.99	95.00	10	28,284	0.04%
2023/03/14	30.2	96.34	28	95.10	94.70	2.2	29,368	0.01%
2023/03/13	35	94.46	26.2	95.24	95.50	8.8	29,706	0.03%
2023/03/10	144	97.05	32	97.14	96.90	112	30,663	0.37%	大買/鉅額交易
2023/03/09	23	99.20	22	99.35	100.50	1	30,515	0.00%
2023/03/08	23	100.10	126	100.10	100.50	-103	30,102	-0.34%	大賣/鉅額交易
2023/03/07	32	98.62	23	98.50	98.50	9	29,772	0.03%
2023/03/06	27	96.68	25	96.96	97.00	2	29,510	0.01%
2023/03/03	9	96.92	10	95.17	94.60	-1	29,941	0.00%
2023/03/02	45	96.31	35	96.13	96.10	10	29,813	0.03%
2023/03/01	60	95.39	30	96.38	96.50	30	29,532	0.10%
2023/02/24	18	95.89	21	95.10	94.90	-3	29,498	-0.01%
2023/02/23	1	95.10	37	96.58	95.70	-36	29,418	-0.12%
2023/02/22	35	95.43	30	94.60	94.20	5	29,235	0.02%
2023/02/21	64	94.81	64.3	95.68	96.40	-0.3	29,050	0.00%
2023/02/20	24.3	90.75	35	90.75	92.10	-10.7	28,150	-0.04%
2023/02/17	15.1	88.77	19	89.79	90.70	-3.9	27,666	-0.01%
2023/02/16	95	88.13	95	87.78	87.80	0	27,018	0.00%
2023/02/15	40.1	87.32	69	88.91	86.50	-28.9	26,505	-0.11%
2023/02/14	32	83.93	31	84.08	84.10	1	25,066	0.00%
2023/02/13	20	81.79	24	82.74	83.00	-4	24,737	-0.02%
2023/02/10	19.2	83.09	12	81.75	81.90	7.2	24,572	0.03%
2023/02/09	23	81.25	28	82.33	82.00	-5	24,140	-0.02%
2023/02/08	6	79.85	1	79.40	79.20	5	23,532	0.02%
2023/02/07	2	79.10	10	79.06	79.20	-8	23,300	-0.03%
2023/02/06	23	78.68	16	78.36	78.40	7	23,265	0.03%
2023/02/03	2.2	78.92	4	78.35	78.10	-1.8	23,280	-0.01%
2023/02/02	11	81.45	10	81.13	79.80	1	23,012	0.00%
2023/02/01	18	80.22	20	80.61	80.20	-2	22,598	-0.01%
2023/01/31	37	78.60	35	79.56	81.00	2	22,175	0.01%
2023/01/30	3	75.17	6.2	75.13	75.50	-3.2	21,424	-0.01%
2023/01/17	22	73.36	20	72.82	73.10	2	21,062	0.01%
2023/01/13	1.2	71.00	3	70.80	70.60	-1.8	20,671	-0.01%
2023/01/12	6	71.33	10	71.48	71.20	-4	20,626	-0.02%
2023/01/11	16	73.04	18.1	72.47	72.00	-2.1	20,520	-0.01%
2023/01/10	0	0.00	14	72.34	72.40	-14	20,260	-0.07%
2023/01/09	28	72.89	21.7	72.98	73.20	6.3	20,082	0.03%
2023/01/06	45.2	71.96	35	71.39	72.70	10.2	19,803	0.05%
2023/01/05	35	72.75	51	72.06	71.90	-16	19,569	-0.08%
2023/01/04	119	74.98	95	75.00	74.00	24	18,947	0.13%	大買/
2023/01/03	54	71.69	68	72.06	72.10	-14	17,477	-0.08%
2022/12/30	16	67.78	27	67.54	67.20	-11	16,587	-0.07%
2022/12/29	11	66.82	10	67.00	67.00	1	16,476	0.01%
2022/12/28	42	67.45	47	67.11	67.00	-5	16,418	-0.03%
2022/12/27	17	67.11	21	67.25	67.40	-4	16,377	-0.02%
2022/12/26	24	66.23	20	66.54	66.50	4	16,059	0.02%
2022/12/23	11	66.35	35	66.82	66.00	-24	16,020	-0.15%
2022/12/22	1.1	66.28	15	65.98	65.90	-13.9	15,969	-0.09%
2022/12/21	14	65.65	11	65.55	65.50	3	15,986	0.02%
2022/12/20	9	65.60	13	64.79	64.00	-4	15,893	-0.03%
2022/12/19	92	66.25	62.1	65.94	66.00	29.9	15,688	0.19%
2022/12/16	28	67.84	18	68.09	68.30	10	15,539	0.06%
2022/12/15	30	67.13	45	67.77	68.50	-15	15,149	-0.10%
2022/12/14	6	66.25	84	66.09	66.50	-78	14,477	-0.54%
2022/12/13	12	64.38	21	65.42	63.60	-9	14,285	-0.06%
2022/12/12	2	64.40	1	64.90	64.00	1	14,425	0.01%
2022/12/09	23	63.81	25	63.64	63.70	-2	14,465	-0.01%
2022/12/08	18	63.12	37	63.07	63.10	-19	14,355	-0.13%
2022/12/07	79	63.65	5	64.14	62.80	74	14,172	0.52%
2022/12/06	80	65.74	54	65.81	64.50	26	13,764	0.19%
2022/12/05	33	65.20	14	65.30	64.80	19	12,633	0.15%
2022/12/02	25	64.22	40	63.02	65.20	-15	12,341	-0.12%
2022/12/01	16	60.24	6	60.12	59.30	10	11,167	0.09%
2022/11/30	5	58.32	55	58.13	58.90	-50	11,006	-0.45%
2022/11/29	4	57.90	1.1	58.05	57.90	2.9	10,836	0.03%
2022/11/28	6	57.93	5	58.30	58.50	1	10,752	0.01%
2022/11/25	9	57.39	9	58.44	57.20	0	10,536	0.00%
2022/11/24	1	55.90	7	55.76	55.80	-6	10,090	-0.06%
2022/11/23	3	54.97	7	55.03	54.60	-4	10,199	-0.04%
2022/11/22	11	55.11	24	55.78	55.10	-13	10,247	-0.13%
2022/11/21	71	55.84	17	55.74	55.70	54	10,152	0.53%
2022/11/18	22	54.75	11	55.38	54.20	11	10,005	0.11%
2022/11/17	12	54.54	10.2	53.89	55.40	1.8	9,856	0.02%
2022/11/16	7	52.21	5	52.58	52.20	2	9,646	0.02%
2022/11/15	6	53.02	4	52.90	53.20	2	9,931	0.02%
2022/11/14	0	0.00	1	52.60	52.50	-1	10,096	-0.01%
2022/11/11	5	52.40	5	51.92	51.70	0	10,244	0.00%
2022/11/10	1.1	51.74	0	0.00	51.80	1.1	10,364	0.01%
2022/11/09	2	52.80	0	0.00	53.10	2	10,932	0.02%
2022/11/08	2	53.70	4	53.70	52.90	-2	11,144	-0.02%
2022/11/04	4	53.00	0	0.00	53.00	4	11,785	0.03%
2022/11/03	5	52.90	1	52.50	52.80	4	12,344	0.03%
2022/11/02	1	53.00	5	51.90	52.20	-4	12,540	-0.03%
2022/11/01	0	0.00	2	51.89	52.40	-2	12,539	-0.02%
2022/10/31	3	49.53	3	49.62	49.40	0	12,488	0.00%
2022/10/28	9	49.72	8	49.83	49.05	1	12,647	0.01%
2022/10/27	1	50.60	1	50.40	50.70	0	12,840	0.00%
2022/10/26	3	50.70	1	50.10	50.00	2	13,071	0.02%
2022/10/21	0	52.70	0	0.00	52.10	0	14,806	0.00%
2022/10/20	6	52.68	2	52.70	52.80	4	14,905	0.03%
2022/10/19	1.2	54.30	1	55.10	54.20	0.2	14,966	0.00%
2022/10/18	1	54.40	1	54.50	54.40	0	15,164	0.00%
2022/10/17	2	54.10	7	54.43	54.50	-5	15,381	-0.03%
2022/10/14	5	56.30	3	55.30	55.40	2	15,541	0.01%
2022/10/13	2	54.85	2	55.00	53.20	0	15,544	0.00%
2022/10/12	1	56.40	5	55.16	56.10	-4	15,480	-0.03%
2022/10/11	3	56.30	2	56.45	56.40	1	15,523	0.01%
2022/10/07	1	57.60	2	57.80	57.10	-1	15,900	-0.01%
2022/10/06	3	57.57	1	57.20	57.50	2	16,073	0.01%
2022/10/05	6.1	57.75	1.1	57.25	57.00	5.1	16,339	0.03%
2022/10/04	7	56.90	1	56.70	57.20	6	16,400	0.04%
2022/10/03	1	57.20	1	56.70	56.20	0	16,561	0.00%
2022/09/28	5	59.18	3	57.90	57.60	2	17,426	0.01%
2022/09/27	2	59.95	5	60.96	60.90	-3	17,803	-0.02%
2022/09/26	60	60.91	59	61.16	60.60	1	18,300	0.01%
2022/09/23	4	65.35	6	63.82	63.80	-2	19,012	-0.01%
2022/09/22	2	66.40	3	66.60	66.60	-1	19,281	-0.01%
2022/09/21	8	65.90	0	0.00	65.40	8	19,677	0.04%
2022/09/20	25	65.05	22	66.25	66.30	3	20,980	0.01%
2022/09/19	19	65.71	27	65.87	64.20	-8	21,765	-0.04%
2022/09/16	5.1	66.12	8	64.80	64.50	-3	21,976	-0.01%
2022/09/15	4	67.00	5	66.10	66.00	-1	21,874	0.00%
2022/09/14	2	65.75	0	0.00	65.80	2	21,968	0.01%
2022/09/13	7	66.99	12	66.75	66.10	-5	21,968	-0.02%
2022/09/12	9	66.31	58	66.14	66.00	-49	21,911	-0.22%
2022/09/08	5	66.16	9	66.11	66.90	-4	21,750	-0.02%
2022/09/07	3	64.50	10	64.22	63.80	-7	21,449	-0.03%
2022/09/06	5	64.38	1.1	63.40	63.50	3.9	21,508	0.02%
2022/09/05	2	65.35	7	65.29	65.20	-5	21,382	-0.02%
2022/09/02	10	64.87	3	65.10	64.80	7	21,343	0.03%
2022/09/01	1	65.70	3	66.30	65.80	-2	21,248	-0.01%
2022/08/31	6	66.37	3	66.00	66.20	3	21,323	0.01%
2022/08/30	13	66.02	6	66.30	66.30	7	21,126	0.03%
2022/08/29	1	63.70	4	64.38	64.40	-3	20,859	-0.01%
2022/08/25	9	65.26	6	64.73	65.00	3	20,571	0.01%
2022/08/24	0	0.00	2	65.40	65.40	-2	20,454	-0.01%
2022/08/23	0	0.00	3	65.50	65.80	-3	20,401	-0.01%
2022/08/22	9	65.80	17	64.89	65.00	-8	20,372	-0.04%
2022/08/19	11.1	63.48	4	63.88	63.70	7.1	19,978	0.04%
2022/08/18	1	63.50	2	62.20	64.00	-1	19,698	-0.01%
2022/08/17	5	62.24	3	62.30	62.00	2	19,495	0.01%
2022/08/16	31	62.91	28	62.33	62.10	3	19,317	0.02%
2022/08/15	10	64.00	4	64.62	64.70	6	18,711	0.03%
2022/08/12	4	63.05	16	63.09	63.10	-12	18,500	-0.06%
2022/08/11	8	61.96	121	61.70	62.90	-113	18,272	-0.62%	大賣/鉅額交易
2022/08/10	26	60.98	64	60.92	61.50	-38	17,823	-0.21%
2022/08/09	7	58.91	16.4	58.76	58.40	-9.4	17,220	-0.05%
2022/08/08	1	58.10	4	58.05	58.30	-3	17,080	-0.02%
2022/08/05	16	57.75	11	57.70	57.70	5	17,148	0.03%
2022/08/04	1	57.40	17	57.42	57.30	-16	17,228	-0.09%
2022/08/03	28	58.58	94	57.27	57.70	-66	17,106	-0.39%
2022/08/02	14	58.64	3	58.63	58.90	11	16,927	0.06%
2022/08/01	197	58.99	51	58.49	59.10	146	16,851	0.87%	大買/鉅額交易
2022/07/29	33	57.85	7	57.13	58.20	26	16,566	0.16%
2022/07/28	26.3	56.99	114	56.22	56.70	-87.7	15,807	-0.55%	大賣/
2022/07/27	27	53.74	8	54.35	54.40	19	15,127	0.13%
2022/07/26	3	53.20	2	53.65	53.40	1	15,289	0.01%
2022/07/25	27	53.20	34	54.01	52.90	-7	15,443	-0.05%
2022/07/22	37	55.21	23	54.90	54.80	14	15,678	0.09%
2022/07/21	71	52.83	40	53.90	53.90	31	15,833	0.20%
2022/07/20	45	54.51	2	54.65	54.10	43	16,130	0.27%
2022/07/19	3	54.60	3	54.93	54.60	0	16,269	0.00%
2022/07/18	3	54.37	10	54.59	54.60	-7	16,315	-0.04%
2022/07/15	55	54.14	39	54.06	54.00	16	16,492	0.10%
2022/07/14	10	55.59	14	55.56	56.40	-4	16,753	-0.02%
2022/07/13	8	55.30	12	55.22	54.80	-4	17,209	-0.02%
2022/07/12	34	54.48	20	54.32	54.10	14	17,341	0.08%
2022/07/11	3	55.00	4	53.95	55.00	-1	18,146	-0.01%
2022/07/08	36	54.58	22	54.20	54.20	14	18,223	0.08%
2022/07/07	11	54.89	8	55.39	55.50	3	17,929	0.02%
2022/07/06	3	54.57	6	54.45	54.10	-3	17,590	-0.02%
2022/07/05	11.2	55.01	8	55.58	54.70	3.2	17,415	0.02%
2022/07/04	7	54.60	7	55.36	55.60	0	16,970	0.00%
2022/07/01	70	55.36	78	55.57	55.50	-8	16,541	-0.05%
2022/06/30	12	55.15	14	55.15	55.10	-2	15,706	-0.01%
2022/06/29	14	54.55	13	54.70	54.40	1	15,419	0.01%
2022/06/28	16	56.04	18	56.66	55.00	-2	15,986	-0.01%
2022/06/27	32	54.09	62	54.79	54.90	-30	14,665	-0.20%
2022/06/24	51	51.36	75	51.45	53.80	-24	13,696	-0.18%
2022/06/23	65	49.06	53	49.32	48.95	12	13,228	0.09%
2022/06/22	13	48.93	14	49.20	49.05	-1	13,237	-0.01%
2022/06/21	5	48.45	0	0.00	48.55	5	13,481	0.04%
2022/06/20	5	47.10	5	47.50	46.90	0	13,750	0.00%
2022/06/17	2	47.55	5	47.85	47.95	-3	14,125	-0.02%
2022/06/16	6	48.31	4	48.49	47.65	2	14,939	0.01%
2022/06/15	8	48.79	4	48.10	48.05	4	15,203	0.03%
2022/06/14	1	49.20	5	49.30	49.30	-4	15,377	-0.03%
2022/06/13	2	50.05	0	0.00	49.95	2	16,195	0.01%
2022/06/10	1	50.90	0	0.00	51.30	1	16,713	0.01%
2022/06/09	0	0.00	8	51.45	51.10	-8	17,198	-0.05%
2022/06/08	5	49.89	4	50.20	49.80	1	17,165	0.01%
2022/06/07	1	50.40	1	50.10	50.10	0	17,206	0.00%
2022/06/01	4	50.63	2	50.80	50.80	2	17,172	0.01%
2022/05/31	9	51.17	0	0.00	51.50	9	17,112	0.05%
2022/05/30	32	50.97	33	51.90	51.90	-1	17,036	-0.01%
2022/05/27	1	49.70	2.7	49.79	49.80	-1.7	16,810	-0.01%
2022/05/26	5	49.23	4	50.13	49.40	1	16,750	0.01%
2022/05/24	0	0.00	1	50.10	49.00	-1	16,638	-0.01%
2022/05/23	0	0.00	1	50.00	50.10	-1	16,545	-0.01%
2022/05/20	5	49.25	4	49.75	48.95	1	16,469	0.01%
2022/05/19	3	48.50	0	0.00	49.00	3	16,405	0.02%
2022/05/18	0	49.70	0	0.00	49.45	0	16,350	0.00%
2022/05/17	0.2	49.50	0	0.00	49.75	0.2	16,270	0.00%
2022/05/16	1	49.45	9	49.75	49.45	-8	16,202	-0.05%
2022/05/13	3	48.40	3	48.92	48.75	0	16,067	0.00%
2022/05/12	4	47.50	0	0.00	46.35	4	15,880	0.03%
2022/05/11	8	49.13	0	0.00	48.05	8	15,656	0.05%
2022/05/10	1	49.45	6	49.00	49.50	-5	15,557	-0.03%
2022/05/09	7	49.87	3	50.30	50.00	4	15,465	0.03%
2022/05/06	1.2	52.65	2	51.95	51.80	-0.8	15,251	-0.01%
2022/05/05	0	0.00	1	52.60	52.40	-1	15,171	-0.01%
2022/05/04	3.3	52.27	4	52.40	52.60	-0.7	15,094	0.00%
2022/05/03	4	52.80	4	52.25	52.50	0	14,998	0.00%
2022/04/29	8	54.86	0	0.00	54.40	8	14,716	0.05%
2022/04/28	5.5	57.40	11	57.35	55.60	-5.5	14,435	-0.04%
2022/04/27	20	56.35	22	56.71	57.00	-2	13,926	-0.01%
2022/04/26	17	56.61	45	57.00	56.40	-28	13,487	-0.21%
2022/04/25	0	54.70	1	55.40	54.10	-1	12,923	-0.01%
2022/04/22	4	56.65	6	56.30	56.50	-2	12,677	-0.02%
2022/04/21	22	56.56	17	56.36	56.30	5	12,534	0.04%
2022/04/20	12	57.80	11	58.05	57.60	1	12,214	0.01%
2022/04/19	19	56.64	28	57.07	57.30	-9	11,523	-0.08%
2022/04/18	52	55.70	34	55.31	55.30	18	10,878	0.17%
2022/04/15	100	56.30	101	55.80	55.60	-1	10,439	-0.01%	大賣/
2022/04/14	13	54.92	12	54.98	55.50	1	9,471	0.01%
2022/04/13	10	52.69	1	52.40	52.90	9	9,118	0.10%
2022/04/12	33	52.95	30	52.80	52.80	3	9,096	0.03%
2022/04/11	2	53.10	2	53.75	53.60	0	8,999	0.00%
2022/04/08	1	53.20	0	0.00	52.90	1	8,831	0.01%
2022/04/07	10	52.83	0	0.00	51.60	10	8,700	0.11%
2022/04/06	34	53.50	33	53.87	53.90	1	8,537	0.01%
2022/04/01	4	53.90	5	54.04	54.00	-1	8,419	-0.01%
2022/03/31	17	55.66	32	56.01	54.70	-15	8,231	-0.18%
2022/03/30	5	53.52	5	54.00	54.30	0	7,199	0.00%
2022/03/29	9	53.97	2	54.00	54.00	7	7,173	0.10%
2022/03/28	39	53.78	33	54.66	54.70	6	7,042	0.09%
2022/03/25	6	53.60	3	53.80	53.80	3	6,846	0.04%
2022/03/24	25	55.43	27	54.09	53.70	-2	6,702	-0.03%
2022/03/23	5	54.10	14	54.38	54.70	-9	6,272	-0.14%
2022/03/22	41	53.87	18	54.51	54.90	23	5,971	0.39%
2022/03/21	10	53.17	24	53.80	54.10	-14	5,535	-0.25%
2022/03/18	102	50.37	93	50.08	50.80	9	4,688	0.19%	大買/
2022/03/17	7	51.07	6	51.12	51.10	1	4,392	0.02%
2022/03/16	48	51.63	58	51.70	51.90	-10	4,011	-0.25%
2022/03/15	48	49.73	46	49.21	49.10	2	3,156	0.06%
2022/03/14	6	49.03	13	47.46	50.10	-7	2,651	-0.26%
2022/03/11	10	45.35	19	45.44	45.55	-9	2,123	-0.42%
2022/03/10	0	0.00	2	44.00	44.45	-2	1,991	-0.10%
2022/03/08	2	41.30	0	0.00	41.50	2	1,950	0.10%
2022/03/07	1	42.70	0	0.00	42.75	1	1,903	0.05%
2022/03/04	0	0.00	3	43.57	43.75	-3	1,915	-0.16%
2022/03/02	0	0.00	1	42.60	42.60	-1	1,946	-0.05%
2022/03/01	0	42.80	5	41.70	42.55	-5	1,975	-0.25%
2022/02/24	0.1	42.50	5	41.76	41.20	-4.9	2,028	-0.24%
2022/02/23	0.4	42.80	0	0.00	42.40	0.4	2,053	0.02%
2022/02/22	0	44.00	0	0.00	42.70	0	2,081	0.00%
2022/02/21	0	43.20	1	43.35	43.40	-1	2,121	-0.05%
2022/02/17	0	0.00	2	43.35	43.20	-2	2,319	-0.09%
2022/02/16	0	0.00	1	43.05	43.00	-1	2,365	-0.04%
2022/02/14	4	42.81	0	0.00	42.70	4	2,505	0.16%
2022/02/11	1	43.90	0	0.00	43.70	1	2,526	0.04%
2022/02/09	1	43.60	1	44.00	44.00	0	2,656	0.00%
2022/01/26	1	41.20	0	0.00	42.00	1	2,682	0.04%
2022/01/24	3	41.40	3	42.03	41.85	0	2,822	0.00%
2022/01/19	1	43.10	2	43.30	43.35	-1	2,983	-0.03%
2022/01/18	1	43.35	1	43.85	43.30	0	3,167	0.00%
2022/01/17	1	43.25	0	0.00	43.45	1	3,308	0.03%
2022/01/14	6	43.64	0	0.00	43.50	6	3,482	0.17%
2022/01/12	7	44.87	0	0.00	44.35	7	4,166	0.17%
2022/01/11	1	44.55	0	0.00	44.50	1	4,173	0.02%
2022/01/06	1	45.15	0	0.00	45.20	1	4,178	0.02%
2022/01/05	0	0.00	2	45.55	45.35	-2	4,189	-0.05%
2022/01/03	1	44.80	0	0.00	44.85	1	4,206	0.02%
2021/12/28	0	0.00	2	45.05	44.80	-2	4,372	-0.05%
2021/12/27	1	44.80	0	0.00	44.95	1	4,438	0.02%
2021/12/24	2	44.80	1	44.95	44.90	1	4,811	0.02%
2021/12/23	1	44.45	0	0.00	44.80	1	5,005	0.02%
2021/12/22	0	0.00	1	43.80	43.80	-1	5,264	-0.02%
2021/12/21	2	43.20	0	0.00	43.65	2	5,292	0.04%
2021/12/17	4	43.10	6	43.20	43.05	-2	5,268	-0.04%
2021/12/16	6	43.35	0	0.00	43.05	6	5,253	0.11%
2021/12/15	2	43.43	1	43.45	43.55	1	5,231	0.02%
2021/12/13	0	0.00	2	43.30	43.30	-2	5,242	-0.04%
2021/12/09	1	43.75	0	0.00	43.75	1	5,229	0.02%
2021/12/08	0	0.00	6	44.69	44.30	-6	5,196	-0.12%
2021/12/03	0	0.00	2	44.85	44.95	-2	5,122	-0.04%
2021/12/02	3	44.68	0	0.00	44.80	3	5,147	0.06%
2021/12/01	1	45.20	1.5	45.19	45.15	-0.5	5,170	-0.01%
2021/11/30	2	45.50	0	0.00	44.85	2	5,205	0.04%
2021/11/29	0	0.00	18	44.68	44.50	-18	5,193	-0.35%
2021/11/26	0	0.00	5	44.96	44.70	-5	5,164	-0.10%
2021/11/24	1	45.70	0	0.00	45.75	1	5,148	0.02%
2021/11/23	0	0.00	1	45.80	45.95	-1	5,135	-0.02%
2021/11/22	1	45.50	0	0.00	45.55	1	5,109	0.02%
2021/11/19	0	0.00	72	44.93	45.00	-72	5,067	-1.42%
2021/11/18	2	45.20	8.8	45.41	45.60	-6.8	5,047	-0.13%
2021/11/17	2	45.18	2	45.35	45.55	0	5,015	0.00%
2021/11/16	8	45.24	9	45.30	45.65	-1	4,981	-0.02%
2021/11/15	0	0.00	2	43.73	43.95	-2	4,853	-0.04%
2021/11/12	2	43.13	1.1	43.60	43.60	0.9	4,821	0.02%
2021/11/11	4	42.83	7	42.80	43.25	-3	4,783	-0.06%
2021/11/10	0	0.00	1	42.20	42.60	-1	4,747	-0.02%
2021/11/08	0	0.00	50	41.66	42.05	-50	4,663	-1.07%
2021/11/05	2	41.30	1	41.00	41.25	1	4,663	0.02%
2021/11/04	50	40.95	0	0.00	40.95	50	4,715	1.06%
2021/11/03	1	41.15	0	0.00	41.15	1	4,743	0.02%
2021/11/02	36	41.21	8	41.49	41.25	28	4,741	0.59%
2021/11/01	1	41.65	0	0.00	42.05	1	4,685	0.02%
2021/10/29	6	40.99	6	41.10	41.15	0	4,661	0.00%
2021/10/28	1	39.60	3	40.90	41.10	-2	4,626	-0.04%
2021/10/27	5	39.30	0	0.00	39.75	5	4,571	0.11%
2021/10/26	7.3	39.64	20	39.80	39.35	-12.8	4,630	-0.28%
2021/10/25	22	40.08	16	40.67	40.20	6	4,527	0.13%
2021/10/21	24.4	41.47	44	41.28	41.30	-19.7	4,695	-0.42%
2021/10/20	6	46.41	0	0.00	45.75	6	4,045	0.15%
2021/10/19	0	0.00	3	46.35	46.50	-3	4,018	-0.07%
2021/10/18	1	45.65	0	0.00	45.75	1	4,021	0.02%
2021/10/15	0	0.00	1	46.00	45.75	-1	4,047	-0.02%
2021/10/14	2	45.55	0	0.00	45.40	2	4,070	0.05%
2021/10/13	4	46.19	1	45.75	45.85	3	4,126	0.07%
2021/10/12	0	0.00	1	46.90	46.25	-1	4,124	-0.02%
2021/10/08	1	47.40	1	47.14	46.90	0	4,124	0.00%
2021/10/07	1	47.57	0	0.00	47.80	1	4,125	0.02%
2021/10/06	0	0.00	7	47.46	46.50	-7	4,154	-0.17%
2021/10/05	0	0.00	12	46.31	46.20	-12	4,050	-0.30%
2021/10/04	2	46.33	8	46.40	46.40	-6	4,066	-0.15%
2021/10/01	22	47.84	24	49.63	46.50	-2	4,025	-0.05%
2021/09/30	5	48.40	15	48.31	48.75	-10	3,694	-0.27%
2021/09/29	72	49.01	59	48.90	48.70	13	3,488	0.37%
2021/09/28	2	45.98	5	47.00	47.05	-3	3,193	-0.09%
2021/09/27	1	46.10	0	0.00	46.25	1	3,191	0.03%
2021/09/24	1	46.20	70	46.72	46.25	-69	3,263	-2.11%
2021/09/23	2	45.98	0	0.00	46.10	2	3,285	0.06%
2021/09/22	9	45.23	0	0.00	45.60	9	3,337	0.27%
2021/09/17	4	45.98	0	0.00	45.90	4	3,451	0.12%
2021/09/16	1	46.90	13	46.78	46.30	-12	3,559	-0.34%
2021/09/10	5	45.53	0	0.00	45.55	5	4,257	0.12%
2021/09/08	13	45.32	0	0.00	45.00	13	4,384	0.30%
2021/09/07	2	45.68	0	0.00	46.00	2	4,414	0.05%
2021/09/06	5	48.49	0	0.00	47.85	5	4,409	0.11%
2021/09/03	3	48.70	4	48.80	48.70	-1	4,376	-0.02%
2021/09/01	0	0.00	3	49.00	48.95	-3	4,394	-0.07%
2021/08/30	0	0.00	2	48.00	48.50	-2	4,467	-0.04%
2021/08/27	10	47.80	0	0.00	47.70	10	4,510	0.22%
2021/08/26	2	47.43	0	0.00	47.60	2	4,563	0.04%
2021/08/24	7	46.95	1	47.20	47.35	6	4,633	0.13%
2021/08/20	4	45.58	0	0.00	46.00	4	4,715	0.08%
2021/08/18	2	45.93	10	45.70	46.70	-8	4,801	-0.17%
2021/08/17	23	46.25	20	46.23	46.15	3	4,891	0.06%
2021/08/16	3	45.97	0	0.00	46.45	3	4,928	0.06%
2021/08/13	4	47.26	0	0.00	47.10	4	4,912	0.08%
2021/08/12	4	47.43	0	0.00	47.60	4	4,969	0.08%
2021/08/11	5	47.62	0	0.00	47.35	5	5,088	0.10%
2021/08/10	1	48.45	0	0.00	48.20	1	5,155	0.02%
2021/08/09	5	49.35	0	0.00	49.20	5	5,268	0.09%
2021/08/06	10	50.25	0	0.00	50.00	10	5,382	0.19%
2021/08/05	6	50.53	2	50.80	50.60	4	5,546	0.07%
2021/08/04	2	50.50	16	51.09	50.90	-14	5,830	-0.24%
2021/08/03	4	50.15	0	0.00	50.20	4	5,928	0.07%
2021/08/02	6	50.20	5	51.00	50.10	1	5,988	0.02%
2021/07/30	3	49.85	2	50.00	50.50	1	6,044	0.02%
2021/07/29	1	50.00	1	50.00	50.20	0	6,132	0.00%
2021/07/28	54	50.73	26	50.96	50.30	28	6,125	0.46%
2021/07/27	3	49.78	7	50.11	51.00	-4	6,037	-0.07%
2021/07/26	0	0.00	8	50.34	49.75	-8	6,042	-0.13%
2021/07/22	1	49.10	0	0.00	49.20	1	6,195	0.02%
2021/07/21	16	49.39	0	0.00	49.05	16	6,317	0.25%
2021/07/20	5	50.01	0	0.00	49.80	5	6,381	0.08%
2021/07/19	0	0.00	1	50.80	50.80	-1	6,457	-0.02%
2021/07/16	0	0.00	4	50.40	50.20	-4	6,657	-0.06%
2021/07/15	0	0.00	9	50.20	50.20	-9	6,934	-0.13%
2021/07/14	4	49.26	0	0.00	49.05	4	7,047	0.06%
2021/07/13	10	50.07	3	50.60	49.70	7	7,214	0.10%
2021/07/12	0	0.00	8	49.70	49.70	-8	7,453	-0.11%
2021/07/09	6	49.19	5	49.47	49.10	1	7,525	0.01%
2021/07/08	2	49.80	0	0.00	49.80	2	7,848	0.03%
2021/07/07	5	50.18	1	49.95	49.90	4	8,285	0.05%
2021/07/06	2	49.90	5.1	49.91	49.90	-3.1	8,754	-0.04%
2021/07/05	10	50.40	0	0.00	50.40	10	9,480	0.11%
2021/07/02	0	0.00	1	49.85	50.00	-1	9,650	-0.01%
2021/07/01	1	50.20	1	50.00	50.00	0	9,895	0.00%
2021/06/30	2	50.65	0	0.00	50.80	2	10,034	0.02%
2021/06/29	0	0.00	16	50.63	50.50	-16	10,099	-0.16%
2021/06/28	11	51.89	4.5	51.61	51.00	6.5	10,209	0.06%
2021/06/25	7	52.61	7	52.86	52.30	0	10,177	0.00%
2021/06/24	10	52.80	5	52.78	52.30	5	10,163	0.05%
2021/06/23	6	52.52	2	53.05	53.00	4	10,154	0.04%
2021/06/22	33	53.18	9.2	52.10	53.00	23.9	10,174	0.23%
2021/06/21	2	49.90	4	50.58	50.20	-2	9,833	-0.02%
2021/06/18	6	51.12	1	50.70	50.40	5	9,937	0.05%
2021/06/17	0	0.00	15	50.87	51.30	-15	10,040	-0.15%
2021/06/16	1	49.90	0	0.00	49.95	1	10,130	0.01%
2021/06/15	11	49.96	0	0.00	50.00	11	10,400	0.11%
2021/06/11	0	0.00	8	49.76	50.00	-8	10,559	-0.08%
2021/06/10	6	48.75	6	49.20	49.15	0	10,789	0.00%
2021/06/09	19	49.06	3	48.97	48.70	16	11,185	0.14%
2021/06/08	11	49.43	3	49.55	49.40	8	11,737	0.07%
2021/06/07	1	49.80	1	50.30	50.00	0	12,061	0.00%
2021/06/04	12	50.82	10	51.21	50.30	2	12,105	0.02%
2021/06/03	2	50.65	0	0.00	50.70	2	12,176	0.02%
2021/06/02	9	51.11	2	50.85	51.00	7	12,397	0.06%
2021/06/01	2	51.30	4	51.70	51.50	-2	12,559	-0.02%
2021/05/31	0	0.00	11	51.35	51.20	-11	13,051	-0.08%
2021/05/28	2	51.45	11	51.44	51.20	-9	13,746	-0.07%
2021/05/27	11	50.51	9	51.16	51.50	2	13,815	0.01%
2021/05/26	1	50.30	2	49.63	50.40	-1	13,869	-0.01%
2021/05/25	0	0.00	11	49.70	49.80	-11	13,915	-0.08%
2021/05/21	1	47.80	1	48.55	48.10	0	14,176	0.00%
2021/05/20	6	48.05	10	48.61	47.55	-4	14,394	-0.03%
2021/05/19	0	0.00	1	48.50	48.80	-1	14,474	-0.01%
2021/05/18	15	46.38	16	45.66	47.45	-1	14,584	-0.01%
2021/05/17	25	44.87	10	44.07	44.65	15	14,712	0.10%
2021/05/14	10	49.20	32	48.72	47.50	-22	14,647	-0.15%
2021/05/13	34	46.05	33	47.05	47.00	1	14,627	0.01%
2021/05/12	14	46.69	84	45.13	45.75	-70	14,724	-0.48%
2021/05/11	6	50.48	6	48.85	49.20	0	14,627	0.00%
2021/05/10	7	52.31	3	52.30	52.00	4	15,070	0.03%
2021/05/07	22	52.13	1	52.20	52.50	21	15,779	0.13%
2021/05/06	11	51.88	10	52.15	51.70	1	15,779	0.01%
2021/05/05	5	49.44	2	49.50	49.50	3	15,623	0.02%
2021/05/04	3	49.88	1	50.00	49.35	2	15,716	0.01%
2021/05/03	1.2	52.51	2	52.20	52.00	-0.9	15,725	-0.01%
2021/04/29	1	53.20	2	53.55	53.50	-1	15,766	-0.01%
2021/04/28	3	53.70	7	53.57	53.50	-4	15,790	-0.03%
2021/04/27	18	54.30	10	54.89	54.10	8	15,841	0.05%
2021/04/26	12.5	54.27	6	54.00	54.20	6.5	15,879	0.04%
2021/04/23	4	53.85	18	53.79	53.70	-14	16,025	-0.09%
2021/04/22	3	55.60	5	55.76	54.10	-2	16,084	-0.01%
2021/04/21	15	56.76	22	56.67	56.30	-7	15,904	-0.04%
2021/04/20	5	55.74	1	55.60	56.00	4	15,756	0.03%
2021/04/19	6	55.92	34	55.94	56.30	-28	15,798	-0.18%
2021/04/16	9	55.66	2.1	54.56	56.10	6.9	15,903	0.04%
2021/04/15	3	54.13	1	54.40	53.70	2	15,762	0.01%
2021/04/14	11	53.84	3	55.20	54.10	8	15,998	0.05%
2021/04/13	4	57.63	7	57.36	55.40	-3	16,006	-0.02%
2021/04/12	4	57.20	5	56.74	56.40	-1	15,934	-0.01%
2021/04/09	14	54.61	25	55.85	57.30	-11	16,319	-0.07%
2021/04/08	16	54.35	15	54.67	54.30	1	16,049	0.01%
2021/04/07	29	54.16	19.2	54.45	54.40	9.8	16,015	0.06%
2021/04/06	2	53.60	15	53.60	53.40	-13	16,165	-0.08%
2021/04/01	21	52.37	43	52.83	52.70	-22	16,164	-0.14%
2021/03/31	19	53.12	10	54.05	52.80	9	16,177	0.06%
2021/03/30	1	53.00	1	53.40	53.50	0	16,210	0.00%
2021/03/29	2	53.40	4	53.15	53.50	-2	16,443	-0.01%
2021/03/26	2	52.15	6	52.43	52.60	-4	16,622	-0.02%
2021/03/25	9	52.37	9	52.03	51.80	0	16,865	0.00%
2021/03/24	28	53.29	2	53.50	53.20	26	17,349	0.15%
2021/03/23	10	53.45	30	53.95	53.90	-20	17,498	-0.11%
2021/03/22	18	53.36	2	53.35	53.20	16	17,696	0.09%
2021/03/19	14	54.21	1	54.30	54.00	13	18,236	0.07%
2021/03/18	6	55.15	5	55.14	55.00	1	18,672	0.01%
2021/03/17	3	53.93	11	54.15	53.80	-8	19,532	-0.04%
2021/03/16	11	55.18	7.1	55.14	54.70	3.9	20,212	0.02%
2021/03/15	21	55.30	20	55.68	55.10	1	20,601	0.00%
2021/03/12	10	54.90	14.4	55.03	54.60	-4.4	21,284	-0.02%
2021/03/11	5	53.82	34.1	53.19	53.10	-29.1	21,124	-0.14%
2021/03/10	32	52.20	25	52.76	52.00	7	21,286	0.03%
2021/03/09	12	52.00	3	52.57	51.80	9	21,847	0.04%
2021/03/08	14	52.51	19	52.91	51.90	-5	21,986	-0.02%
2021/03/05	12	51.75	8.2	52.08	51.40	3.9	22,218	0.02%
2021/03/04	21.2	53.74	10	53.61	52.70	11.2	22,943	0.05%
2021/03/03	14	53.19	9	51.87	53.90	5	23,991	0.02%
2021/03/02	8	50.48	6	50.87	50.20	2	24,507	0.01%
2021/02/26	4	50.70	5	50.14	50.10	-1	26,263	0.00%
2021/02/25	5	50.60	15	50.53	50.40	-10	26,622	-0.04%
2021/02/24	1	51.60	1	50.40	50.40	0	26,877	0.00%
2021/02/23	2	51.25	10	51.62	51.70	-8	27,023	-0.03%
2021/02/22	5	50.59	6	50.98	51.40	-1	27,601	0.00%
2021/02/19	11	49.72	5	50.00	50.00	6	27,761	0.02%
2021/02/18	6	50.18	5	49.89	50.50	1	27,860	0.00%
2021/02/17	4	48.63	21	48.49	49.30	-17	27,884	-0.06%
2021/02/05	11	47.31	3	48.15	47.55	8	27,902	0.03%
2021/02/04	12	47.57	10	47.70	47.45	2	28,067	0.01%
2021/02/03	6	47.56	12	47.98	47.20	-6	28,193	-0.02%
2021/02/02	5	46.88	5	47.18	46.70	0	28,299	0.00%
2021/02/01	23	46.23	6	46.24	46.75	17	28,457	0.06%
2021/01/29	23.3	48.67	46	49.03	47.90	-22.8	28,128	-0.08%
2021/01/28	7	46.81	1	46.70	46.55	6	28,220	0.02%
2021/01/27	2	47.18	2	47.43	47.70	0	28,560	0.00%
2021/01/26	4	47.44	4	47.35	47.15	0	29,167	0.00%
2021/01/25	9	47.90	15	47.98	48.10	-6	29,673	-0.02%
2021/01/22	4	46.35	3	46.77	46.45	1	30,115	0.00%
2021/01/21	1	45.40	26	45.35	45.40	-25	30,797	-0.08%
2021/01/20	6	46.17	2	46.60	45.30	4	32,476	0.01%
2021/01/19	3	47.82	2	48.48	47.55	1	32,656	0.00%
2021/01/18	3	46.10	2	47.70	47.65	1	33,008	0.00%
2021/01/15	2.3	47.21	2	47.28	47.05	0.3	33,369	0.00%
2021/01/14	5	48.20	3	48.20	48.10	2	33,472	0.01%
2021/01/13	3	48.10	2	48.13	48.20	1	33,635	0.00%
2021/01/12	3.2	48.45	1	49.15	48.25	2.2	33,857	0.01%
2021/01/11	6	49.37	7	49.26	49.45	-1	34,026	0.00%
2021/01/08	2	48.45	3	48.08	48.20	-1	34,121	0.00%
2021/01/07	33	48.28	31	48.26	47.75	2	34,457	0.01%
2021/01/06	32	47.63	31	47.61	47.10	1	35,051	0.00%
2021/01/05	12	48.96	8	49.16	48.65	4	35,154	0.01%
2021/01/04	29.3	49.96	10	49.93	49.10	19.3	35,607	0.05%
2020/12/31	7	54.14	0	0.00	53.60	7	35,064	0.02%
2020/12/30	2.3	55.62	10	56.22	56.20	-7.8	34,948	-0.02%
2020/12/29	18	56.06	27	56.57	55.90	-9	35,653	-0.03%
2020/12/28	33	55.35	27	55.11	55.20	6	35,848	0.02%
2020/12/25	9	54.70	5	54.78	54.60	4	36,510	0.01%
2020/12/24	20	54.77	9	55.31	54.70	11	36,688	0.03%
2020/12/23	25.3	54.43	10	55.42	54.30	15.3	36,828	0.04%
2020/12/22	6	55.18	7	54.33	53.10	-1	37,382	0.00%
2020/12/21	8	55.34	3	55.33	55.50	5	37,567	0.01%
2020/12/18	15	55.19	43	54.93	55.80	-28	38,202	-0.07%
2020/12/17	21	52.98	17	52.83	53.00	4	38,116	0.01%
2020/12/16	19	53.74	11	53.28	54.20	8	38,160	0.02%
2020/12/15	17	52.91	9	52.61	51.80	8	38,056	0.02%
2020/12/14	31	53.69	35	55.67	55.60	-4	37,801	-0.01%
2020/12/11	39	58.40	25	58.22	55.80	14	37,521	0.04%
2020/12/10	58	64.19	97	63.29	61.70	-39	36,688	-0.11%
2020/12/09	27	61.90	21.6	62.86	63.30	5.4	36,539	0.01%
2020/12/08	38	60.59	50	60.53	61.50	-12	37,342	-0.03%
2020/12/07	10	57.87	25	57.66	58.20	-15	37,134	-0.04%
2020/12/04	81	56.69	94	57.29	57.30	-13	37,103	-0.04%
2020/12/03	17	58.89	75	58.45	58.30	-58	37,234	-0.16%
2020/12/02	62	57.83	28	57.66	57.40	34	37,364	0.09%
2020/12/01	43	58.51	26	58.43	58.00	17	38,275	0.04%
2020/11/30	92	57.92	32	58.19	58.50	60	38,300	0.16%
2020/11/27	135	57.77	147	57.27	56.70	-12	37,928	-0.03%	大買/大賣/
2020/11/26	87	55.95	27	56.37	55.60	60	37,034	0.16%
2020/11/25	46	53.92	67	54.64	56.10	-21	36,177	-0.06%
2020/11/24	27	51.34	15	51.39	51.00	12	34,519	0.03%
2020/11/23	14	49.92	24	50.27	50.90	-10	34,095	-0.03%
2020/11/20	23	50.43	23	50.23	49.65	0	33,763	0.00%
2020/11/19	76	50.52	38	50.72	50.30	38	33,458	0.11%
2020/11/18	25	49.33	13	48.62	49.75	12	32,719	0.04%
2020/11/17	9	48.26	13	47.94	47.65	-4	32,390	-0.01%
2020/11/16	5	48.10	14	48.01	47.55	-9	32,271	-0.03%
2020/11/13	3	47.45	4	48.13	48.55	-1	32,114	0.00%
2020/11/12	11	47.57	14	47.74	47.20	-3	32,031	-0.01%
2020/11/11	10	48.16	35	48.04	48.65	-25	32,081	-0.08%
2020/11/10	19	48.61	43	48.34	48.80	-24	32,097	-0.07%
2020/11/09	43	50.13	11	50.38	49.85	32	31,720	0.10%
2020/11/06	27	49.82	32	49.80	50.00	-5	31,373	-0.02%
2020/11/05	120	50.39	33	50.44	50.20	87	31,123	0.28%	大買/
2020/11/04	31	49.36	18	49.09	49.00	13	30,304	0.04%
2020/11/03	32	49.82	22	50.16	49.60	10	29,905	0.03%
2020/11/02	21	48.18	14	48.65	49.05	7	29,259	0.02%
2020/10/30	24	50.19	11	50.29	48.15	13	28,635	0.05%
2020/10/29	95	51.92	86	51.74	51.90	9	27,928	0.03%
2020/10/28	55	52.32	92	52.18	53.00	-37	27,143	-0.14%
2020/10/27	30	49.52	14	49.42	48.75	16	25,399	0.06%
2020/10/26	21	49.13	37	48.97	49.45	-16	25,117	-0.06%
2020/10/23	54	48.35	77	48.18	49.00	-23	24,608	-0.09%
2020/10/22	52	46.60	35	46.68	47.00	17	24,019	0.07%
2020/10/21	5	46.26	5	46.67	46.10	0	23,783	0.00%
2020/10/20	67	46.11	14	46.34	45.90	53	23,587	0.22%
2020/10/19	43	47.36	37	47.29	47.25	6	23,359	0.03%
2020/10/16	18	47.63	26	48.00	47.40	-8	23,270	-0.03%
2020/10/15	26	49.83	20	50.60	49.30	6	22,868	0.03%
2020/10/14	8	50.40	26	51.04	50.70	-18	22,361	-0.08%
2020/10/13	14	48.93	16	48.71	49.40	-2	21,443	-0.01%
2020/10/12	34	48.57	36	48.73	49.40	-2	20,980	-0.01%
2020/10/08	13	46.66	7	46.84	47.00	6	20,214	0.03%
2020/10/07	31	46.40	8	46.33	46.55	23	19,873	0.12%
2020/10/06	52	46.80	57	47.15	46.90	-5	19,520	-0.03%
2020/10/05	23	43.95	24	44.04	45.60	-1	18,668	-0.01%
2020/09/30	23	43.59	14	43.11	42.70	9	18,081	0.05%
2020/09/29	10	42.08	2	41.98	41.65	8	17,218	0.05%
2020/09/28	10	42.57	3	43.07	43.10	7	16,997	0.04%
2020/09/25	22	45.79	37	43.20	42.65	-15	16,664	-0.09%
2020/09/24	20	46.46	53	45.74	44.75	-33	15,808	-0.21%
2020/09/23	31	46.57	28	47.14	47.10	3	15,373	0.02%
2020/09/22	31	49.23	1	48.30	48.40	30	14,434	0.21%
2020/09/21	2	51.45	10	51.00	51.50	-8	13,840	-0.06%
2020/09/18	3	51.90	1	52.00	51.20	2	13,532	0.01%
2020/09/17	19	52.78	11	51.91	51.30	8	13,284	0.06%
2020/09/16	18	51.46	14	51.71	51.60	4	12,833	0.03%
2020/09/15	11	51.62	13.1	51.72	52.00	-2.1	12,553	-0.02%
2020/09/14	23	51.32	16.9	51.26	51.50	6.1	12,216	0.05%
2020/09/11	19	54.15	43	55.40	52.40	-24	11,514	-0.21%
2020/09/10	33	51.37	23	52.29	53.40	10	10,049	0.10%
2020/09/09	22	49.61	15	49.76	49.75	7	9,160	0.08%
2020/09/08	27	48.79	19	49.07	48.50	8	8,760	0.09%
2020/09/07	23	49.63	21	49.98	51.00	2	8,130	0.02%
2020/09/04	14	44.43	27	45.40	46.60	-13	7,381	-0.18%
2020/09/03	9	42.72	6	42.92	44.30	3	6,205	0.05%
2020/09/02	13	40.29	9	40.60	42.15	4	5,672	0.07%
2020/09/01	11	39.38	55	38.31	39.95	-44	5,137	-0.86%
2020/08/31	11	36.96	38	36.31	37.60	-27	4,513	-0.60%
2020/08/28	10	33.28	118	33.69	34.55	-108	4,125	-2.62%	大賣/鉅額交易
2020/08/27	24	32.78	102	33.10	33.00	-78	3,918	-1.99%	大賣/
2020/08/26	35	32.56	0	0.00	32.60	35	3,893	0.90%
2020/08/25	68	32.77	35	33.28	32.75	33	3,897	0.85%
2020/08/24	15	32.68	42	33.04	32.80	-27	3,914	-0.69%
2020/08/21	71	32.95	2	32.93	32.75	69	4,006	1.72%
2020/08/20	132	32.79	10	32.54	32.65	122	3,967	3.07%	大買/鉅額交易
2020/08/19	8	33.84	0	0.00	34.25	8	3,841	0.21%
2020/08/18	9	34.48	76	34.70	34.05	-67	3,756	-1.78%
2020/08/17	11	33.50	61	33.60	34.50	-50	3,596	-1.39%
2020/08/14	76	31.43	58	31.77	31.40	18	3,273	0.55%
2020/08/13	10	31.07	2	31.35	31.10	8	3,029	0.26%
2020/08/12	27	30.73	50.8	31.07	31.25	-23.8	3,091	-0.77%
2020/08/11	49	30.73	22	31.06	31.10	27	3,108	0.87%
2020/08/10	0	0.00	95	31.19	31.10	-95	3,180	-2.99%
2020/08/07	100	30.62	40	31.09	30.70	60	3,199	1.88%
2020/08/06	16	30.66	0	0.00	30.90	16	3,250	0.49%
2020/08/05	44	30.74	6	30.86	30.90	38	3,318	1.14%
2020/08/04	20	30.78	16	30.95	30.90	4	3,392	0.12%
2020/08/03	11	30.70	30	30.99	30.90	-19	3,406	-0.56%
2020/07/31	9	30.01	10	30.44	30.60	-1	3,347	-0.03%
2020/07/30	1	30.50	60	30.49	30.45	-59	3,316	-1.78%
2020/07/29	5	29.39	5	29.70	29.80	0	3,276	0.00%
2020/07/28	33	29.43	0	0.00	29.10	33	3,251	1.02%
2020/07/27	31	29.83	8	29.68	29.65	23	3,272	0.70%
2020/07/24	47	30.65	14	31.12	30.35	33	3,252	1.01%
2020/07/23	47	30.59	43	31.31	31.55	4	3,207	0.12%
2020/07/22	1	30.50	124	29.54	30.75	-123	3,084	-3.99%	大賣/鉅額交易
2020/07/21	7	28.85	12	29.05	28.90	-5	2,817	-0.18%
2020/07/20	14	28.58	38	29.02	28.90	-24	2,805	-0.86%
2020/07/17	63	28.81	0	0.00	28.70	63	2,808	2.24%
2020/07/16	37	28.75	0	0.00	29.00	37	2,818	1.31%
2020/07/15	17	28.78	122	29.37	28.90	-105	2,787	-3.77%	大賣/鉅額交易
2020/07/14	47	28.67	5	28.40	28.70	42	2,724	1.54%
2020/07/13	29	28.87	0	0.00	29.00	29	2,715	1.07%
2020/07/10	78	28.56	28	29.26	28.90	50	2,733	1.83%
2020/07/09	6	29.05	61	28.86	28.90	-55	2,707	-2.03%
2020/07/08	16	28.48	5	28.55	28.55	11	2,702	0.41%
2020/07/07	36	28.62	1	28.85	28.50	35	2,705	1.29%
2020/07/06	0	0.00	70	28.25	28.20	-70	2,648	-2.64%
2020/07/03	27	28.10	0	0.00	28.05	27	2,658	1.02%
2020/07/02	20	28.19	0	0.00	28.30	20	2,692	0.74%
2020/07/01	12	27.56	0	0.00	27.70	12	2,666	0.45%
2020/06/30	12	27.61	5	27.65	27.65	7	2,676	0.26%
2020/06/29	17	27.50	0	0.00	27.60	17	2,695	0.63%
2020/06/24	6	27.61	0	0.00	27.60	6	2,711	0.22%
2020/06/23	27	27.68	15	27.55	27.55	12	2,745	0.44%
2020/06/19	4	27.21	0	0.00	27.15	4	2,778	0.14%
2020/06/18	17	27.53	0	0.00	27.65	17	2,775	0.61%
2020/06/17	4	27.63	0	0.00	27.80	4	2,777	0.14%
2020/06/16	4	27.56	8	27.72	27.70	-4	2,814	-0.14%
2020/06/12	26	27.46	0	0.00	27.40	26	2,906	0.89%
2020/06/11	30	28.26	0	0.00	28.20	30	2,896	1.04%
2020/06/10	25.1	28.62	0	0.00	28.65	25.1	2,904	0.86%
2020/06/09	6	28.94	0	0.00	29.00	6	2,968	0.20%
2020/06/08	10	29.14	1	29.30	29.05	9	3,081	0.29%
2020/06/05	2	29.10	40	29.02	29.20	-38	3,054	-1.24%
2020/06/04	21	28.24	10	28.30	28.30	11	3,067	0.36%
2020/06/03	18.1	28.09	0	0.00	28.10	18.1	3,093	0.59%
2020/06/02	14	28.58	0	0.00	28.15	14	3,074	0.46%
2020/05/29	7	28.70	0	0.00	28.50	7	3,015	0.23%
2020/05/28	5	28.57	6.5	28.99	29.20	-1.5	2,941	-0.05%
2020/05/27	1	28.10	2	28.20	28.00	-1	2,845	-0.04%
2020/05/26	1.3	27.69	0	0.00	27.60	1.3	2,843	0.05%
2020/05/22	1	27.20	0	0.00	27.40	1	2,924	0.03%
2020/05/20	1	27.60	0	0.00	27.60	1	2,918	0.03%
2020/05/18	0	0.00	30	27.53	27.55	-30	2,857	-1.05%
2020/05/13	10	26.80	10	27.50	27.50	0	2,818	0.00%
2020/05/12	0	0.00	20	27.45	27.65	-20	2,768	-0.72%
2020/05/11	0	0.00	30	26.20	27.20	-30	2,698	-1.11%
2020/05/08	0	0.00	16	25.51	26.00	-16	2,614	-0.61%
2020/05/07	3	25.07	0	0.00	25.20	3	2,612	0.11%
2020/05/06	16	25.08	3	25.35	25.05	13	2,663	0.49%
2020/05/05	30	25.59	6	25.15	25.35	24	2,800	0.86%
2020/05/04	1	24.75	5	25.00	24.85	-4	2,837	-0.14%
2020/04/30	2	24.95	7	25.07	25.30	-5	2,910	-0.17%
2020/04/29	10	24.95	10	25.25	25.00	0	2,926	0.00%
2020/04/28	0	0.00	10	24.85	24.95	-10	2,994	-0.33%
2020/04/27	0	0.00	25	24.62	24.90	-25	3,083	-0.81%
2020/04/24	16	23.92	0	0.00	24.00	16	3,107	0.51%
2020/04/23	3	23.60	17	23.80	23.75	-14	3,249	-0.43%
2020/04/22	32	23.15	9	23.30	23.60	23	3,514	0.65%
2020/04/21	41	24.00	0	0.00	23.60	41	3,509	1.17%
2020/04/20	0	0.00	70	24.48	24.50	-70	3,495	-2.00%
2020/04/17	4	24.51	1	24.55	24.40	3	3,533	0.08%
2020/04/16	6	23.98	6	24.30	24.30	0	3,575	0.00%
2020/04/15	20	23.95	10	24.25	24.40	10	3,667	0.27%
2020/04/14	20	23.71	25	23.77	23.80	-5	3,675	-0.14%
2020/04/10	0	0.00	54	23.51	23.65	-54	3,715	-1.45%
2020/04/07	0	0.00	5	23.20	23.15	-5	4,070	-0.12%
2020/04/06	3	22.18	0	0.00	22.25	3	4,032	0.07%
2020/04/01	5	22.11	0	0.00	22.20	5	4,029	0.12%
2020/03/31	1	22.10	0	0.00	22.35	1	4,018	0.02%
2020/03/27	4	21.93	0	0.00	21.80	4	4,025	0.10%
2020/03/26	4	21.63	0	0.00	21.80	4	4,016	0.10%
2020/03/25	0	0.00	27	21.78	21.85	-27	3,996	-0.68%
2020/03/24	8	21.24	0	0.00	20.85	8	3,954	0.20%
2020/03/23	4	19.93	4	20.58	20.70	0	3,969	0.00%
2020/03/20	18	20.75	7	21.15	20.70	11	3,963	0.28%
2020/03/19	32	20.53	50	20.10	19.70	-18	3,930	-0.46%
2020/03/18	11	21.78	0	0.00	21.85	11	3,853	0.29%
2020/03/17	22	21.76	0	0.00	21.70	22	3,843	0.57%
2020/03/16	30	22.26	15	22.78	22.20	15	3,825	0.39%
2020/03/13	20	21.78	8	21.95	22.35	12	3,768	0.32%
2020/03/12	47	23.74	13	24.50	23.45	34	3,674	0.93%
2020/03/11	0	0.00	6	25.00	24.60	-6	3,549	-0.17%
2020/03/10	31	24.46	33	25.03	25.00	-2	3,530	-0.06%
2020/03/09	22	25.61	0	0.00	25.05	22	3,467	0.63%
2020/03/06	1	26.05	0	0.00	26.05	1	3,436	0.03%
2020/03/04	15	25.95	5	25.85	26.10	10	3,463	0.29%
2020/03/03	6	26.34	2	26.35	26.35	4	3,466	0.12%
2020/03/02	16	25.88	0	0.00	25.80	16	3,465	0.46%
2020/02/27	6	26.40	30	26.37	26.00	-24	3,421	-0.70%
2020/02/26	9	26.34	20	26.70	26.55	-11	3,373	-0.33%
2020/02/25	18	26.33	0	0.00	26.30	18	3,311	0.54%
2020/02/24	21	26.98	15	26.85	26.75	6	3,251	0.18%
2020/02/21	6	27.32	0	0.00	27.30	6	3,226	0.19%
2020/02/19	38	27.18	26	27.42	27.50	12	3,185	0.38%
2020/02/18	9	27.66	1	27.40	27.40	8	3,155	0.25%
2020/02/17	0	0.00	10	27.85	28.05	-10	3,170	-0.32%
2020/02/14	1	27.35	0	0.00	27.45	1	3,146	0.03%
2020/02/13	4	27.76	25	27.85	27.55	-21	3,075	-0.68%
2020/02/12	10	27.96	17	28.21	28.05	-7	3,030	-0.23%
2020/02/11	10	28.04	5	28.30	28.05	5	2,997	0.17%
2020/02/10	7.1	28.03	2	28.00	28.20	5.1	2,951	0.17%
2020/02/07	2.1	28.58	41	28.74	28.40	-38.9	2,903	-1.34%
2020/02/06	7	28.75	7	28.71	28.70	0	2,842	0.00%
2020/02/05	36	28.20	10	27.58	27.80	26	2,690	0.97%
2020/02/04	0	0.00	21	27.40	27.60	-21	2,610	-0.80%
2020/02/03	20	26.30	16	26.62	26.90	4	2,527	0.16%
2020/01/31	1	27.00	45	27.37	27.05	-44	2,446	-1.80%
2020/01/30	33	26.51	0	0.00	26.45	33	2,344	1.41%
2020/01/20	0	0.00	8	27.59	27.75	-8	2,227	-0.36%
2020/01/17	25.3	27.29	0	0.00	27.15	25.3	2,170	1.16%
2020/01/16	64	27.64	31	27.81	27.85	33	2,020	1.63%
2020/01/15	0	0.00	3	26.10	26.10	-3	1,757	-0.17%
2020/01/14	10	26.10	0	0.00	26.05	10	1,750	0.57%
2020/01/13	15	25.80	0	0.00	25.95	15	1,732	0.87%
2020/01/10	29	26.37	0	0.00	26.00	29	1,698	1.71%
2020/01/09	0	0.00	1	26.15	26.45	-1	1,620	-0.06%
2020/01/08	2	25.20	20	25.07	25.15	-18	1,500	-1.20%
2020/01/07	5	25.20	2	25.35	25.45	3	1,445	0.21%
2020/01/06	10	25.25	0	0.00	25.20	10	1,388	0.72%
2020/01/03	20	25.58	80	25.28	25.60	-60	1,351	-4.44%
2019/12/31	10	24.38	13	24.40	24.30	-3	1,110	-0.27%
2019/12/27	0	0.00	50	22.80	22.80	-50	899	-5.56%
2019/12/25	0	0.00	201	22.73	22.70	-201	884	-22.73%	大賣/鉅額交易
2019/12/24	0	0.00	24	22.33	22.45	-24	856	-2.80%
2019/12/20	5	22.00	0	0.00	21.85	5	805	0.62%
2019/12/18	145	21.85	20	21.80	22.00	125	784	15.93%	大買/鉅額交易
2019/12/13	21	21.70	0	0.00	21.70	21	721	2.91%
2019/12/12	5	21.25	70	21.45	21.55	-65	697	-9.31%
2019/12/11	10	21.23	0	0.00	21.30	10	675	1.48%
2019/12/05	5	21.25	0	0.00	21.35	5	682	0.73%
2019/12/04	16	21.24	6	21.46	21.25	10	678	1.47%
2019/12/03	0	0.00	45	21.36	21.25	-45	661	-6.80%
2019/11/25	2	21.35	14	21.40	21.40	-12	595	-2.02%
2019/11/22	3	21.40	0	0.00	21.35	3	627	0.48%
2019/11/21	4	21.26	0	0.00	21.30	4	642	0.62%
2019/11/20	0	0.00	20	21.35	21.35	-20	646	-3.09%
2019/11/19	0	0.00	47	21.36	21.40	-47	640	-7.34%
2019/11/18	8	21.24	37	21.27	21.20	-29	634	-4.57%
2019/11/15	6	21.23	0	0.00	21.25	6	636	0.94%
2019/11/14	0	0.00	100	21.21	21.35	-100	623	-16.04%
2019/11/13	6	21.01	56	20.90	20.85	-50	568	-8.80%
2019/10/29	1	20.30	0	0.00	20.30	1	570	0.18%
2019/10/23	4	20.25	0	0.00	20.35	4	580	0.69%
2019/10/22	6	20.26	0	0.00	20.40	6	576	1.04%
2019/10/21	2	20.33	0	0.00	20.45	2	567	0.35%
2019/10/17	2	20.23	0	0.00	20.25	2	563	0.35%
2019/10/14	6	20.18	0	0.00	20.25	6	574	1.04%
2019/10/09	2	20.10	0	0.00	20.10	2	572	0.35%
2019/10/08	4	20.18	0	0.00	20.10	4	580	0.69%
2019/10/07	3	20.18	0	0.00	20.20	3	580	0.52%
2019/10/04	2	20.15	0	0.00	20.20	2	580	0.34%
2019/10/02	2	20.18	0	0.00	20.15	2	591	0.34%
2019/09/24	2	20.40	2	20.40	20.40	0	615	0.00%
2019/09/23	4	20.44	0	0.00	20.40	4	624	0.64%
2019/09/20	3	20.45	0	0.00	20.50	3	637	0.47%
2019/09/19	2	20.40	0.8	20.35	20.40	1.3	644	0.19%
2019/09/18	2	20.30	0	0.00	20.35	2	660	0.30%
2019/09/17	4	20.28	0	0.00	20.25	4	667	0.60%
2019/09/16	6	20.32	0	0.00	20.30	6	671	0.89%
2019/09/12	3	20.27	0	0.00	20.30	3	677	0.44%
2019/09/11	6	20.30	0	0.00	20.30	6	685	0.87%
2019/09/10	8	20.43	0	0.00	20.40	8	679	1.18%
2019/09/09	4	20.48	0	0.00	20.50	4	679	0.59%
2019/09/06	4	20.40	0	0.00	20.45	4	679	0.59%
2019/09/05	6	20.31	0	0.00	20.30	6	680	0.88%
2019/09/04	3	20.28	0	0.00	20.25	3	682	0.44%
2019/09/03	6	20.25	0	0.00	20.25	6	686	0.87%
2019/08/30	7	20.19	0	0.00	20.25	7	697	1.00%
2019/08/29	4	20.13	0	0.00	20.15	4	695	0.58%
2019/08/28	9	20.04	0	0.00	20.05	9	692	1.30%
2019/08/27	8	20.88	0	0.00	20.85	8	674	1.19%
2019/08/26	6	20.90	0	0.00	20.90	6	651	0.92%
2019/08/23	2	21.05	0	0.00	21.00	2	634	0.32%
2019/08/22	4	21.03	0	0.00	21.00	4	632	0.63%
2019/08/20	2	20.95	0	0.00	20.95	2	700	0.29%
2019/08/16	2	20.95	0	0.00	21.00	2	711	0.28%
2019/08/15	2	20.95	20	20.85	20.95	-18	700	-2.57%
2019/08/12	4	20.90	0	0.00	20.90	4	744	0.54%
2019/08/08	2	20.80	10	20.90	20.85	-8	774	-1.03%
2019/08/07	4	20.83	0	0.00	20.90	4	793	0.50%
2019/08/06	3	20.78	0	0.00	20.90	3	817	0.37%
2019/08/02	6	20.87	0	0.00	20.80	6	864	0.69%
2019/08/01	4	21.00	0	0.00	20.95	4	894	0.45%
2019/07/31	4	21.03	0	0.00	21.05	4	894	0.45%
2019/07/30	10	20.99	0	0.00	21.00	10	897	1.11%
2019/07/29	10	21.03	0	0.00	21.05	10	906	1.10%
2019/07/26	10	21.03	0	0.00	21.00	10	905	1.10%
2019/07/25	6	21.03	0	0.00	21.10	6	907	0.66%
2019/07/24	7	20.99	0	0.00	20.95	7	907	0.77%
2019/07/23	4	21.03	0	0.00	21.00	4	905	0.44%
2019/07/22	30	21.03	0	0.00	21.00	30	915	3.28%
2019/07/19	9	21.07	0	0.00	21.10	9	914	0.98%
2019/07/18	7	21.09	0	0.00	21.05	7	911	0.77%
2019/07/16	19	21.20	0	0.00	21.25	19	917	2.07%
2019/07/15	14	21.26	0	0.00	21.25	14	912	1.53%
2019/07/12	2	21.20	0	0.00	21.35	2	915	0.22%
2019/07/11	20	21.23	0	0.00	21.20	20	909	2.20%
2019/07/10	3	21.25	0	0.00	21.25	3	909	0.33%
2019/07/09	5	21.15	0	0.00	21.20	5	916	0.55%
2019/07/08	24	21.20	0	0.00	21.15	24	915	2.62%
2019/07/05	28	21.34	0	0.00	21.30	28	939	2.98%
2019/07/04	15	21.25	0	0.00	21.30	15	947	1.58%
2019/07/03	15	21.19	0	0.00	21.20	15	953	1.57%
2019/07/02	15	21.22	0	0.00	21.20	15	950	1.58%
2019/07/01	65	21.31	0	0.00	21.20	65	955	6.81%
2019/06/28	35	21.27	0	0.00	21.20	35	937	3.73%
2019/06/27	5	21.25	94	21.30	21.35	-89	932	-9.55%
2019/06/26	4	21.25	10	21.33	21.35	-6	926	-0.65%
2019/06/25	0	0.00	46	21.38	21.35	-46	923	-4.98%
2019/06/24	0	0.00	18	21.22	21.30	-18	924	-1.95%
2019/06/21	3	21.07	0	0.00	21.15	3	913	0.33%
2019/06/20	5	21.02	0	0.00	21.10	5	910	0.55%
2019/06/19	8	20.98	0	0.00	21.10	8	909	0.88%
2019/06/18	4	21.05	0	0.00	21.00	4	903	0.44%
2019/06/17	1	21.05	0	0.00	21.05	1	898	0.11%
2019/06/14	2	20.90	0	0.00	20.90	2	895	0.22%
2019/06/13	6	20.92	0	0.00	20.95	6	892	0.67%
2019/06/12	6	20.93	0	0.00	20.95	6	894	0.67%
2019/06/11	8	21.00	0	0.00	20.95	8	892	0.90%
2019/06/10	8	20.93	0	0.00	21.15	8	884	0.90%
2019/06/06	2	20.85	0	0.00	20.95	2	880	0.23%
2019/06/05	6	20.87	0	20.70	20.85	6	874	0.69%
2019/06/04	1	20.80	0	0.00	20.85	1	870	0.11%
2019/05/31	10	20.77	0	0.00	20.80	10	872	1.15%
2019/05/30	26	20.80	0	0.00	20.80	26	862	3.01%
2019/05/29	4	20.75	0	0.00	20.80	4	857	0.47%
2019/05/28	8	20.64	0	0.00	20.85	8	854	0.94%
2019/05/27	2	20.65	0	0.00	20.65	2	799	0.25%
2019/05/24	2	20.63	0	0.00	20.70	2	803	0.25%
2019/05/22	10	20.97	0	0.00	20.90	10	789	1.27%
2019/05/21	2	20.95	0	0.00	21.05	2	792	0.25%
2019/05/20	27	20.95	0	0.00	21.05	27	781	3.45%
2019/05/17	6	21.03	0	0.00	21.15	6	749	0.80%
2019/05/16	8	21.03	13	21.20	21.05	-5	733	-0.68%
2019/05/15	12	21.03	0	0.00	21.00	12	703	1.70%
2019/05/14	7	20.82	7	21.15	21.20	0	687	0.00%
2019/05/13	0	0.00	32	21.36	21.25	-32	668	-4.78%
2019/05/10	3	21.05	6	21.22	21.25	-3	631	-0.47%
2019/05/09	0	0.00	28	21.12	21.15	-28	611	-4.58%
2019/05/08	6	20.84	0	0.00	20.80	6	555	1.08%
2019/05/07	13	20.87	0	0.00	20.80	13	553	2.35%
2019/05/06	7	20.78	0	0.00	20.80	7	549	1.28%
2019/05/03	14	20.92	0	0.00	20.80	14	534	2.62%
2019/04/30	5	20.79	0	0.00	20.80	5	518	0.96%
2019/04/29	7	20.76	0	0.00	20.70	7	516	1.36%
2019/04/25	0	0.00	4	21.05	20.95	-4	499	-0.80%
2019/04/24	0	0.00	20	20.83	21.00	-20	497	-4.02%
2019/04/23	5	20.70	10	20.75	20.70	-5	481	-1.04%
2019/04/22	2	20.65	9	20.75	20.70	-7	474	-1.48%
2019/04/19	2	20.60	6	20.75	20.70	-4	469	-0.85%
2019/04/18	3	20.65	13	20.77	20.60	-10	465	-2.15%
2019/04/17	10	20.65	0	0.00	20.65	10	458	2.18%
2019/04/16	10	20.64	0	0.00	20.75	10	451	2.21%
2019/04/12	0	0.00	2	20.80	20.65	-2	452	-0.44%
2019/04/11	0	20.60	0	0.00	20.65	0	447	0.00%
2019/04/10	4	20.58	0	0.00	20.55	4	414	0.97%
2019/04/08	0	0.00	2	20.75	20.70	-2	399	-0.50%
2019/03/29	0	0.00	40	20.59	20.65	-40	402	-9.93%
2019/03/28	0	0.00	24	20.61	20.50	-24	401	-5.98%
2019/03/27	1	20.45	73	20.53	20.60	-72	400	-17.96%
2019/03/25	12	20.31	0	0.00	20.30	12	403	2.98%
2019/03/22	7	20.35	0	0.00	20.40	7	402	1.74%
2019/03/15	23	20.25	0	0.00	20.20	23	395	5.82%
2019/03/14	21	20.30	0	0.00	20.40	21	390	5.38%
2019/03/13	14	20.38	10	20.40	20.40	4	397	1.01%
2019/03/12	6	20.35	0	0.00	20.45	6	408	1.47%
2019/03/11	12	20.31	0	0.00	20.35	12	413	2.90%
2019/03/08	8	20.28	0	0.00	20.30	8	421	1.90%
2019/03/07	19	20.36	50	20.55	20.30	-31	426	-7.27%
2019/03/06	4	20.33	6	20.50	20.45	-2	423	-0.47%
2019/03/05	7	20.50	0	0.00	20.45	7	420	1.67%
2019/03/04	0	0.00	16	20.66	20.60	-16	422	-3.78%
2019/02/27	0	0.00	7	20.55	20.55	-7	422	-1.66%
2019/02/26	11	20.54	8	20.53	20.55	3	424	0.71%
2019/02/25	0	0.00	20	20.55	20.60	-20	421	-4.75%
2019/02/21	0	0.00	10	20.35	20.55	-10	402	-2.48%
2019/02/15	0	0.00	13	20.35	20.20	-13	412	-3.15%
2019/02/13	0	0.00	1	20.40	20.30	-1	419	-0.24%
2019/02/12	0	0.00	14	20.16	20.35	-14	428	-3.27%
2019/02/11	0	0.00	1	20.15	20.00	-1	423	-0.24%
2019/01/29	3	19.70	0	0.00	19.85	3	438	0.68%
2019/01/28	3	19.78	10	19.75	19.80	-7	441	-1.59%
2019/01/24	1	19.65	0	0.00	19.80	1	446	0.22%
2019/01/23	5	19.67	0	0.00	19.70	5	458	1.09%
2019/01/16	4	19.49	0	0.00	19.45	4	508	0.79%
2019/01/15	2	19.50	0	0.00	19.60	2	514	0.39%
2019/01/14	3	19.47	0	0.00	19.50	3	527	0.57%
2019/01/11	3	19.48	0	0.00	19.50	3	549	0.55%
2019/01/10	1	19.55	0	0.00	19.50	1	552	0.18%
2019/01/09	1	19.50	0	0.00	19.60	1	561	0.18%
2019/01/08	2	19.55	0	0.00	19.55	2	572	0.35%
2019/01/04	4	19.04	0	0.00	19.05	4	600	0.67%
2019/01/03	5	19.17	0	0.00	19.15	5	644	0.78%
2019/01/02	5	19.32	0	0.00	19.25	5	660	0.76%
2018/12/28	1	19.20	0	0.00	19.30	1	679	0.15%
2018/12/27	4	19.10	0	0.00	19.05	4	728	0.55%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	3	19.17	0	0.00	19.05	3	892	0.34%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/22	4	19.44	0	0.00	19.50	4	873	0.46%
2018/12/21	2	19.40	0	0.00	19.40	2	880	0.23%
2018/12/20	1	19.65	0	0.00	19.50	1	875	0.11%
2018/12/19	3	19.75	0	0.00	19.70	3	872	0.34%
2018/12/18	12	19.87	0	0.00	19.85	12	881	1.36%
2018/12/14	3	19.97	0	0.00	19.95	3	918	0.33%
2018/12/12	3	19.93	0	0.00	19.95	3	941	0.32%
2018/12/11	1	19.95	0	0.00	20.00	1	938	0.11%
2018/12/10	1	19.95	0	0.00	19.95	1	937	0.11%
2018/12/07	3	20.03	0	0.00	20.00	3	935	0.32%
2018/12/06	6	20.06	0	0.00	20.00	6	940	0.64%
2018/12/05	2	20.08	0	0.00	20.05	2	933	0.21%
2018/12/04	7	20.22	0	0.00	20.20	7	939	0.75%
2018/12/03	5	20.29	0	0.00	20.30	5	945	0.53%
2018/11/30	3	20.25	0	0.00	20.25	3	942	0.32%
2018/11/29	13	20.31	0	0.00	20.30	13	936	1.39%
2018/11/28	4	20.20	0	0.00	20.30	4	936	0.43%
2018/11/27	3	20.22	0	0.00	20.25	3	938	0.32%
2018/11/23	3	20.18	0	0.00	20.20	3	937	0.32%
2018/11/21	3	20.38	0	0.00	20.35	3	1,019	0.29%
2018/11/20	4	20.39	0	0.00	20.55	4	1,041	0.38%
2018/11/16	0	0.00	9	20.40	20.35	-9	1,053	-0.85%
2018/11/15	1	20.30	0	0.00	20.30	1	1,051	0.10%
2018/11/12	2	20.48	0	0.00	20.45	2	1,048	0.19%
2018/11/09	20	20.54	14	20.75	20.50	6	1,047	0.57%
2018/11/08	4	20.63	0	0.00	20.60	4	1,038	0.39%
2018/11/07	0	0.00	15	20.66	20.60	-15	1,041	-1.44%
2018/11/06	5	20.32	0	0.00	20.40	5	1,039	0.48%
2018/11/05	4	20.28	0	0.00	20.30	4	1,058	0.38%
2018/10/31	2	20.00	0	0.00	20.30	2	1,076	0.19%
2018/10/30	8	19.97	0	0.00	19.95	8	1,068	0.75%
2018/10/29	7	19.81	0	0.00	19.95	7	1,069	0.65%
2018/10/26	7	19.92	0	0.00	19.90	7	1,064	0.66%
2018/10/25	13	19.96	37	20.05	20.00	-24	1,059	-2.26%
2018/10/24	8	20.09	0	0.00	20.40	8	1,053	0.76%
2018/10/23	16	20.50	0	0.00	20.25	16	1,056	1.51%
2018/10/22	4	20.58	0	0.00	20.65	4	1,056	0.38%
2018/10/19	7	20.28	0.9	20.80	20.95	6.1	1,054	0.58%
2018/10/18	3	20.48	0	0.00	20.50	3	1,042	0.29%
2018/10/17	4	20.58	0	0.00	20.55	4	1,053	0.38%
2018/10/16	15	20.66	9	20.92	20.60	6	1,065	0.56%
2018/10/15	6	20.74	5	20.90	20.70	1	1,073	0.09%
2018/10/12	8	20.18	8	20.78	20.90	0	1,065	0.00%
2018/10/11	38	20.22	10	20.26	20.15	28	1,099	2.55%
2018/10/09	12	21.01	39	21.14	20.85	-27	1,090	-2.48%
2018/10/08	9	21.16	0	0.00	21.20	9	1,085	0.83%
2018/10/05	5	21.30	50	21.22	21.10	-45	1,073	-4.19%
2018/10/04	7	21.72	290	21.57	21.65	-283	1,037	-27.27%	大賣/鉅額交易
2018/10/03	1	20.70	18	21.00	21.00	-17	961	-1.77%
2018/10/01	0	0.00	3	20.90	20.80	-3	1,029	-0.29%
2018/09/27	10	20.64	0	0.00	20.75	10	1,061	0.94%
2018/09/26	5	20.74	0	0.00	20.70	5	1,065	0.47%
2018/09/25	0	0.00	14	20.97	20.85	-14	1,066	-1.31%
2018/09/21	4	20.73	0	0.00	20.70	4	1,046	0.38%
2018/09/14	2	20.05	0	0.00	20.15	2	1,022	0.20%
2018/09/13	30	19.99	0	0.00	20.00	30	1,029	2.92%
2018/09/12	3	20.05	0	0.00	19.80	3	1,032	0.29%
2018/09/10	8	20.06	0	0.00	20.00	8	1,045	0.77%
2018/09/07	21	20.27	0	0.00	20.05	21	1,050	2.00%
2018/09/06	16	20.36	0	0.00	20.35	16	1,115	1.43%
2018/09/05	6	20.43	0	0.00	20.35	6	1,152	0.52%
2018/09/04	27	20.45	0	0.00	20.50	27	1,160	2.33%
2018/09/03	32	20.47	0	0.00	20.45	32	1,171	2.73%
2018/08/31	28	20.48	0	0.00	20.55	28	1,176	2.38%
2018/08/30	27	20.51	0	0.00	20.45	27	1,183	2.28%
2018/08/29	114	20.58	35	20.79	20.60	79	1,200	6.58%	大買/
2018/08/28	9	21.33	0	0.00	21.40	9	1,159	0.78%
2018/08/27	3	21.37	21	21.35	21.45	-18	1,131	-1.59%
2018/08/24	6	21.25	0	0.00	21.30	6	1,117	0.54%
2018/08/23	2	21.25	0	0.00	21.30	2	1,118	0.18%
2018/08/22	11	21.07	0	0.00	21.10	11	1,117	0.98%
2018/08/21	7	20.95	0	0.00	21.10	7	1,122	0.62%
2018/08/20	19	20.93	0	0.00	20.90	19	1,136	1.67%
2018/08/17	11	20.92	0	0.00	21.00	11	1,190	0.92%
2018/08/16	1	20.75	0	0.00	20.80	1	1,174	0.09%
2018/08/15	5	20.90	0	0.00	20.85	5	1,177	0.42%
2018/08/13	5	21.00	0	0.00	20.85	5	1,204	0.41%
2018/08/10	3	21.35	0	0.00	21.30	3	1,191	0.25%
2018/08/02	0	0.00	2	21.35	21.40	-2	1,290	-0.15%
2018/07/24	2	21.70	0	0.00	21.60	2	1,317	0.15%
2018/07/20	10	21.55	0	0.00	21.55	10	1,309	0.76%
2018/07/19	15	21.35	0	0.00	21.45	15	1,311	1.14%
2018/07/18	5	21.50	0	0.00	21.35	5	1,331	0.38%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/13	1	20.85	0	0.00	21.05	1	1,378	0.07%
2018/07/12	0	0.00	2	21.15	21.05	-2	1,399	-0.14%
2018/07/11	5	20.72	3	21.22	20.85	2	1,422	0.14%
2018/07/10	0	0.00	2	20.93	20.90	-2	1,395	-0.14%
2018/07/09	0	0.00	15	20.87	20.75	-15	1,420	-1.06%
2018/07/05	3	20.43	0	0.00	20.25	3	1,458	0.21%
2018/07/04	4	20.53	0	0.00	20.55	4	1,634	0.24%
2018/07/03	7	20.65	0	0.00	20.50	7	2,020	0.35%
2018/07/02	2	20.73	6	21.07	20.70	-4	2,149	-0.19%
2018/06/29	0	0.00	2	21.00	21.00	-2	2,173	-0.09%
2018/06/21	0	0.00	3	20.75	20.75	-3	2,617	-0.11%
2018/06/15	15	21.02	0	0.00	20.85	15	2,608	0.58%
2018/06/14	0	0.00	9	21.43	21.20	-9	2,592	-0.35%
2018/06/13	0	0.00	40	21.22	21.20	-40	2,530	-1.58%
2018/06/11	2	20.80	5	20.75	20.80	-3	2,497	-0.12%
2018/06/08	13	21.07	0	0.00	20.95	13	2,489	0.52%
2018/06/07	3	20.98	5	21.05	21.20	-2	2,500	-0.08%
2018/06/06	17	20.99	0	0.00	20.95	17	2,495	0.68%
2018/06/05	20	21.11	0	0.00	21.00	20	2,482	0.81%
2018/06/04	20	21.13	0	0.00	21.20	20	2,475	0.81%
2018/06/01	3	20.80	3	21.05	21.00	0	2,466	0.00%
2018/05/29	10	20.85	0	0.00	20.95	10	2,465	0.41%
2018/05/28	9	21.02	0	0.00	20.85	9	2,461	0.37%
2018/05/25	10	21.15	6	21.43	21.05	4	2,449	0.16%
2018/05/24	3	21.00	0	0.00	21.00	3	2,400	0.12%
2018/05/23	6	21.04	0	0.00	21.05	6	2,404	0.25%
2018/05/22	8	21.28	0	0.00	21.10	8	2,404	0.33%
2018/05/21	0	0.00	13	21.35	21.50	-13	2,407	-0.54%
2018/05/17	2	20.98	0	0.00	20.95	2	2,415	0.08%
2018/05/16	11	21.17	0	0.00	21.10	11	2,422	0.45%
2018/05/15	5	20.88	48	21.39	21.50	-43	2,416	-1.78%
2018/05/14	41	21.07	15	21.20	20.95	26	2,424	1.07%
2018/05/11	14	20.97	18	21.21	21.20	-4	2,409	-0.17%
2018/05/10	1	20.75	3	20.75	20.90	-2	2,389	-0.08%
2018/05/07	9	20.57	0	0.00	20.55	9	2,420	0.37%
2018/05/04	2	20.78	0	0.00	20.80	2	2,406	0.08%
2018/05/03	2	20.88	0	0.00	20.90	2	2,417	0.08%
2018/05/02	2	21.03	0	0.00	21.00	2	2,425	0.08%
2018/04/27	3	21.22	0	0.00	21.30	3	2,413	0.12%
2018/04/24	1	21.90	0	0.00	21.65	1	2,429	0.04%
2018/04/23	1	22.10	0	0.00	22.25	1	2,459	0.04%
2018/04/19	0	22.15	5	22.40	22.25	-5	2,363	-0.21%
2018/04/18	3	22.20	0	0.00	22.20	3	2,349	0.13%
2018/04/17	2	22.15	0	0.00	21.85	2	2,361	0.08%
2018/04/16	3	22.48	0	0.00	22.55	3	2,358	0.13%
2018/04/13	2	22.35	0	0.00	22.40	2	2,328	0.09%
2018/04/12	0	0.00	5	22.75	22.85	-5	2,309	-0.22%
2018/04/10	0	0.00	1	24.10	22.80	-1	2,251	-0.04%
2018/04/09	0	0.00	26	24.33	24.40	-26	2,110	-1.23%
2018/04/03	3	21.58	12	22.35	22.70	-9	1,772	-0.51%
2018/04/02	4	21.93	1	22.00	21.90	3	1,670	0.18%
2018/03/31	0	0.00	50	21.93	22.00	-50	1,676	-2.98%
2018/03/30	0	0.00	23	22.53	22.00	-23	1,650	-1.39%
2018/03/29	0	0.00	74	21.73	21.60	-74	1,451	-5.10%
2018/03/23	6	20.14	0	0.00	20.25	6	1,804	0.33%
2018/03/22	2	20.48	0	0.00	20.40	2	1,880	0.11%
2018/03/21	9	20.63	0	0.00	20.45	9	1,892	0.48%
2018/03/20	6	20.79	0	0.00	20.75	6	1,897	0.32%
2018/03/19	11	20.96	10	21.19	20.95	1	1,919	0.05%
2018/03/16	11	20.65	0	0.00	20.80	11	1,965	0.56%
2018/03/14	12	20.38	0	0.00	20.40	12	1,994	0.60%
2018/03/13	13	20.51	0	0.00	20.45	13	2,030	0.64%
2018/03/09	2	20.08	0	0.00	20.05	2	2,045	0.10%
2018/03/06	1	20.05	0	0.00	20.00	1	2,202	0.05%
2018/03/05	4	20.13	0	0.00	20.00	4	2,280	0.18%
2018/03/02	0	0.00	6	20.18	20.20	-6	2,360	-0.25%
2018/03/01	5	20.27	0	0.00	20.25	5	2,560	0.20%
2018/02/26	8	20.39	0	0.00	20.40	8	2,767	0.29%
2018/02/23	6	20.30	0	0.00	20.45	6	2,817	0.21%
2018/02/21	4	20.05	2	20.05	20.00	2	2,856	0.07%
2018/02/12	0	0.00	30	19.90	19.95	-30	2,850	-1.05%
2018/02/09	1	19.65	1	20.15	20.05	0	2,838	0.00%
2018/02/08	2	20.08	0	0.00	20.05	2	2,834	0.07%
2018/02/02	3	21.00	0	0.00	21.10	3	2,820	0.11%
2018/02/01	4	21.00	2	21.20	21.05	2	2,868	0.07%
2018/01/31	6	20.93	0	0.00	21.10	6	2,960	0.20%
2018/01/30	5	21.46	0	0.00	21.10	5	2,999	0.17%
2018/01/29	2	21.60	0	0.00	21.55	2	2,975	0.07%
2018/01/26	7	21.59	3	21.75	21.65	4	2,992	0.13%
2018/01/24	2	21.68	0	0.00	21.65	2	2,999	0.07%
2018/01/22	22	21.98	0	0.00	21.75	22	3,025	0.73%
2018/01/18	6	22.16	0	0.00	22.10	6	3,056	0.20%
2018/01/17	0	0.00	8	22.33	22.40	-8	3,080	-0.26%
2018/01/16	1	21.95	0	0.00	22.05	1	3,072	0.03%
2018/01/11	3	21.58	0	0.00	21.75	3	3,218	0.09%
2018/01/10	11	22.23	0	0.00	21.90	11	3,220	0.34%
2018/01/09	3	22.18	0	0.00	22.25	3	3,212	0.09%
2018/01/08	36	22.37	0	0.00	22.20	36	3,341	1.08%
2018/01/05	5	22.40	10	22.55	22.45	-5	3,405	-0.15%
2018/01/04	11	22.38	0	0.00	22.40	11	3,402	0.32%
2018/01/03	4	22.45	20	22.69	22.45	-16	3,390	-0.47%
2018/01/02	5	22.35	0	0.00	22.60	5	3,400	0.15%