中興電 (1513)-元富-文心券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/11/22	10.1	161.50	0	0.00	161.50	10.1	5,999	0.17%
2024/11/19	0	0.00	1	157.00	159.50	-1	6,847	-0.01%
2024/11/18	2.2	156.50	0	0.00	155.50	2.2	7,065	0.03%
2024/11/15	0.2	160.50	0	0.00	160.50	0.2	7,155	0.00%
2024/11/14	1.2	160.09	0	0.00	160.50	1.2	7,416	0.02%
2024/11/13	3	164.50	0	0.00	163.00	3	7,680	0.04%
2024/11/12	1	168.00	2.5	168.70	167.00	-1.5	8,027	-0.02%
2024/11/11	0	0.00	8.5	168.21	170.50	-8.5	8,850	-0.10%
2024/11/08	2	167.75	2	168.75	167.00	0	9,445	0.00%
2024/11/07	0.1	169.50	6.1	167.32	169.50	-6.1	9,706	-0.06%
2024/11/06	2.2	163.28	8	163.25	164.00	-5.8	9,761	-0.06%
2024/11/05	3.1	164.49	2.1	164.98	165.00	1	10,014	0.01%
2024/11/04	0.1	160.50	1	160.50	160.50	-1	10,480	-0.01%
2024/11/01	1	159.00	0	0.00	160.50	1	10,655	0.01%
2024/10/30	0.5	157.52	0	0.00	159.50	0.5	10,882	0.00%
2024/10/29	1.2	158.20	0.1	157.00	156.50	1.1	10,986	0.01%
2024/10/28	1.1	159.03	0	0.00	159.50	1.1	11,086	0.01%
2024/10/25	2.2	160.55	0	0.00	160.50	2.2	11,356	0.02%
2024/10/24	13.8	162.93	6	163.67	160.00	7.8	11,752	0.07%
2024/10/23	1.1	165.59	6	166.25	165.00	-4.9	11,812	-0.04%
2024/10/22	2.3	161.61	0	0.00	162.00	2.3	11,974	0.02%
2024/10/21	0	0.00	2	165.00	165.00	-2	12,356	-0.02%
2024/10/18	2.3	162.61	1	163.00	163.00	1.3	12,606	0.01%
2024/10/17	0.1	165.00	5	164.90	164.50	-4.9	12,895	-0.04%
2024/10/16	0	163.50	0	0.00	163.00	0	13,285	0.00%
2024/10/15	2.2	162.86	4	163.88	162.50	-1.8	13,814	-0.01%
2024/10/14	2.9	165.19	2	165.00	165.00	0.9	14,456	0.01%
2024/10/11	6.5	163.03	5	162.20	162.50	1.5	15,369	0.01%
2024/10/09	3.2	163.86	1.4	165.00	163.00	1.8	16,523	0.01%
2024/10/08	2	164.75	1	165.00	164.50	1	17,844	0.01%
2024/10/07	0.6	167.93	6.5	167.69	168.50	-5.9	18,359	-0.03%
2024/10/04	6.1	163.41	1	162.50	162.50	5.1	18,757	0.03%
2024/10/01	4	170.25	1.1	169.55	169.50	3	19,597	0.02%
2024/09/30	14	176.54	13	172.35	172.50	1	20,405	0.00%
2024/09/27	4	176.00	19.4	175.71	176.00	-15.4	20,281	-0.08%
2024/09/26	5	176.70	3	178.67	174.00	2	20,231	0.01%
2024/09/25	0	0.00	3	174.17	175.00	-3	20,197	-0.01%
2024/09/24	2	172.50	2.2	173.23	173.00	-0.2	20,275	0.00%
2024/09/23	0	0.00	3.3	174.23	175.00	-3.3	20,313	-0.02%
2024/09/20	10	170.00	2	170.00	171.00	8	20,248	0.04%
2024/09/19	0.3	169.50	2	170.00	169.50	-1.7	20,278	-0.01%
2024/09/18	6.1	167.04	7	167.41	167.50	-1	20,296	0.00%
2024/09/16	0.1	164.05	1	164.00	164.00	-0.9	20,252	0.00%
2024/09/13	3	164.67	1.1	164.02	164.50	2	20,637	0.01%
2024/09/12	4	160.00	3	161.33	163.50	1	20,837	0.00%
2024/09/11	0	155.50	0	0.00	155.50	0	21,081	0.00%
2024/09/10	3.3	155.97	4	152.50	154.00	-0.7	21,636	0.00%
2024/09/09	2.2	159.45	3	158.83	160.00	-0.8	22,632	0.00%
2024/09/06	11.1	159.36	12.1	159.20	159.50	-1	22,929	0.00%
2024/09/05	8.3	159.99	4	157.88	157.50	4.3	23,021	0.02%
2024/09/04	10.5	159.76	6	159.67	160.50	4.5	23,499	0.02%
2024/09/03	4.3	169.79	0	0.00	168.00	4.3	24,119	0.02%
2024/09/02	6	172.92	10	174.85	172.00	-4	24,081	-0.02%
2024/08/30	6.4	171.14	1.1	171.02	171.00	5.3	23,992	0.02%
2024/08/29	14	173.21	0	0.00	172.50	14	24,019	0.06%
2024/08/28	14	176.39	2	174.75	174.50	12	23,987	0.05%
2024/08/27	4	174.13	8	175.44	176.50	-4	23,995	-0.02%
2024/08/26	7.5	174.00	13	174.85	173.00	-5.5	24,000	-0.02%
2024/08/23	7.2	173.43	5	175.40	175.50	2.2	23,987	0.01%
2024/08/22	28	179.04	16	180.31	176.00	12	23,956	0.05%
2024/08/21	15	180.89	20	180.93	179.00	-5	23,754	-0.02%
2024/08/20	15.2	177.66	9.2	179.73	177.00	6.1	23,619	0.03%
2024/08/19	7.3	176.01	3	176.33	176.50	4.3	23,579	0.02%
2024/08/16	6.3	178.26	13.5	178.19	176.00	-7.3	23,570	-0.03%
2024/08/15	13.7	175.43	67.5	175.16	173.00	-53.8	23,320	-0.23%
2024/08/14	76.1	171.84	21	173.74	175.50	55.1	23,088	0.24%
2024/08/13	26.7	166.72	11	169.18	170.50	15.7	22,716	0.07%
2024/08/12	22.1	179.60	15.1	181.89	181.50	7	21,976	0.03%
2024/08/09	2	176.00	20.1	176.42	177.50	-18.1	21,484	-0.08%
2024/08/08	15.1	162.14	5.1	162.49	161.50	10	21,417	0.05%
2024/08/07	8	164.75	7.1	164.58	167.50	0.9	21,701	0.00%
2024/08/06	9.3	153.83	9	152.17	155.00	0.3	21,589	0.00%
2024/08/05	8.5	162.00	3	163.50	161.50	5.5	21,263	0.03%
2024/08/02	6.2	180.95	21.3	181.86	179.00	-15	21,467	-0.07%
2024/08/01	5.1	189.80	2	189.50	189.00	3.1	21,444	0.01%
2024/07/31	5.1	189.60	3	189.67	189.00	2.1	21,565	0.01%
2024/07/30	11.1	193.06	6	193.83	192.00	5.1	21,828	0.02%
2024/07/29	66.5	205.65	47.1	196.90	194.00	19.4	21,764	0.09%
2024/07/26	20.1	211.03	16	210.22	212.50	4.1	21,627	0.02%
2024/07/23	14	213.29	13	214.81	216.00	1	21,762	0.00%
2024/07/22	12.1	214.29	7	212.00	209.50	5.1	21,758	0.02%
2024/07/19	6.1	223.97	3	222.00	220.50	3.1	21,583	0.01%
2024/07/18	8.2	222.52	12.2	223.57	223.50	-4.1	21,899	-0.02%
2024/07/17	12	226.63	14.1	226.00	223.50	-2.1	22,248	-0.01%
2024/07/16	22.1	230.18	9	235.00	228.50	13	22,648	0.06%
2024/07/15	11.6	233.94	32.2	234.32	235.50	-20.6	23,360	-0.09%
2024/07/12	33.1	231.23	38.6	232.66	231.50	-5.5	24,145	-0.02%
2024/07/11	69	229.95	48	227.11	228.00	21	24,460	0.09%
2024/07/10	23.1	215.90	142.5	224.86	228.00	-119.4	24,532	-0.49%	大賣/鉅額交易
2024/07/09	30.1	204.89	33.7	206.02	207.50	-3.6	25,265	-0.01%
2024/07/08	24.1	204.16	23.1	203.44	202.50	1	26,692	0.00%
2024/07/05	40.1	203.70	31	202.92	203.00	9.1	27,870	0.03%
2024/07/04	35.2	197.73	58	195.89	201.00	-22.8	27,879	-0.08%
2024/07/03	0	187.50	0	0.00	187.00	0	28,130	0.00%
2024/07/02	8.2	186.25	3	186.50	186.50	5.2	28,709	0.02%
2024/07/01	5.1	187.81	3	185.50	185.50	2	28,762	0.01%
2024/06/28	5.5	188.18	21.1	188.17	188.00	-15.6	28,849	-0.05%
2024/06/27	8.4	186.91	13.1	186.89	186.00	-4.8	29,075	-0.02%
2024/06/26	3	187.71	4	188.11	186.50	-1	29,393	0.00%
2024/06/25	12.1	184.97	9	187.11	188.50	3.1	29,799	0.01%
2024/06/24	10.5	186.26	8.8	184.36	184.00	1.7	30,593	0.01%
2024/06/21	11.3	188.15	6	188.42	188.00	5.3	32,013	0.02%
2024/06/20	11.1	189.69	18.2	192.04	188.00	-7.1	32,751	-0.02%
2024/06/19	4.1	188.22	6.1	188.14	188.00	-2	32,990	-0.01%
2024/06/18	7	186.36	9	186.11	188.00	-2	33,687	-0.01%
2024/06/17	34	187.33	21.4	191.79	184.00	12.6	33,939	0.04%
2024/06/14	55.4	191.43	55.8	190.05	191.00	-0.4	34,423	0.00%
2024/06/13	17	180.64	14	180.73	180.50	3	34,610	0.01%
2024/06/12	4.4	175.37	8.1	177.11	175.50	-3.6	35,245	-0.01%
2024/06/11	29.2	179.50	16	179.53	177.50	13.2	36,293	0.04%
2024/06/07	10.1	175.77	16.2	177.44	182.00	-6.1	37,591	-0.02%
2024/06/06	17.1	164.56	0	0.00	166.00	17.1	38,042	0.04%
2024/06/05	3	165.34	3	165.67	165.00	0	38,289	0.00%
2024/06/04	7.1	167.33	1	166.50	167.50	6.1	39,067	0.02%
2024/06/03	1.1	166.45	2	166.25	166.50	-0.9	39,590	0.00%
2024/05/31	18.1	164.87	2	166.00	164.00	16.1	40,289	0.04%
2024/05/30	19.1	168.08	0	0.00	167.00	19.1	41,361	0.05%
2024/05/29	1.3	168.62	2	168.75	168.50	-0.7	42,364	0.00%
2024/05/28	17.1	168.27	3	169.33	168.50	14.1	43,941	0.03%
2024/05/27	4.1	166.52	4.1	168.26	168.50	0	45,219	0.00%
2024/05/24	4.4	163.01	12	160.92	163.50	-7.7	46,682	-0.02%
2024/05/23	3.4	161.63	6	163.00	162.00	-2.6	48,301	-0.01%
2024/05/22	5.9	165.55	10	166.00	165.00	-4.1	49,386	-0.01%
2024/05/21	3	167.78	5	168.80	167.50	-2	49,850	0.00%
2024/05/20	4	170.63	2	170.75	169.50	2	50,543	0.00%
2024/05/17	2	168.50	3	169.83	170.50	-1	50,957	0.00%
2024/05/16	5.1	169.60	9.1	169.08	169.00	-4	51,868	-0.01%
2024/05/15	9.7	169.89	7	170.36	168.00	2.7	52,426	0.01%
2024/05/14	8	168.88	2	167.75	167.00	6	52,511	0.01%
2024/05/13	14.4	169.06	5	169.50	167.50	9.4	52,430	0.02%
2024/05/10	7.1	179.36	3	181.00	178.00	4.1	52,537	0.01%
2024/05/09	8.2	181.38	2.2	181.77	179.50	6	52,796	0.01%
2024/05/08	8	182.81	13	183.00	184.00	-5	52,697	-0.01%
2024/05/07	11.1	178.03	16	178.00	180.00	-4.9	52,419	-0.01%
2024/05/06	11.3	176.59	22.1	177.61	177.50	-10.7	52,282	-0.02%
2024/05/03	18.9	178.42	30.1	180.39	178.50	-11.2	52,072	-0.02%
2024/05/02	22	183.86	12	182.88	181.50	10	51,753	0.02%
2024/04/30	9.3	183.81	32.1	183.92	184.00	-22.8	51,643	-0.04%
2024/04/29	33.4	186.91	4.5	186.97	186.00	28.9	51,533	0.06%
2024/04/26	13	191.04	27	188.78	188.50	-14	51,334	-0.03%
2024/04/25	7.1	191.15	9	192.11	191.00	-1.9	51,103	0.00%
2024/04/24	34.1	192.22	34.6	191.14	194.50	-0.5	50,876	0.00%
2024/04/23	34.1	188.81	22.1	188.62	188.50	12	50,409	0.02%
2024/04/22	78.4	192.75	41.6	192.20	185.00	36.9	49,867	0.07%
2024/04/19	100.7	195.97	55.4	200.68	197.50	45.3	49,722	0.09%
2024/04/18	112.3	208.12	68.1	206.73	203.50	44.2	48,651	0.09%	大買/
2024/04/17	37.1	201.69	121.6	205.78	209.50	-84.5	47,241	-0.18%	大賣/
2024/04/16	98	193.65	56.7	193.44	190.50	41.3	46,063	0.09%
2024/04/15	133.6	206.01	67.2	206.47	203.00	66.4	45,031	0.15%	大買/
2024/04/12	67.4	203.41	86.4	204.77	212.00	-18.9	43,106	-0.04%
2024/04/11	49.3	188.79	148.9	190.10	193.00	-99.6	41,192	-0.24%	大賣/
2024/04/10	34.4	182.99	37	185.04	183.00	-2.6	39,715	-0.01%
2024/04/09	51.4	184.53	44.5	186.25	185.00	6.8	38,905	0.02%
2024/04/08	17.2	181.51	15	182.27	182.00	2.1	37,888	0.01%
2024/04/03	7.1	178.37	5	177.80	178.50	2.1	37,537	0.01%
2024/04/02	13.1	179.16	17	178.79	178.50	-3.9	37,896	-0.01%
2024/04/01	11.2	179.10	8	179.93	177.50	3.1	37,647	0.01%
2024/03/29	19.4	177.77	85	175.84	179.50	-65.6	37,363	-0.18%
2024/03/28	21.7	179.23	33	179.15	177.00	-11.3	37,041	-0.03%
2024/03/27	56.1	180.98	14	181.79	176.00	42.1	36,624	0.11%
2024/03/26	79.1	192.56	85.2	193.33	187.00	-6.1	35,782	-0.02%
2024/03/25	48	185.67	45	185.17	185.00	3	34,312	0.01%
2024/03/22	63.6	181.90	40.1	182.02	177.50	23.5	33,672	0.07%
2024/03/21	52.2	182.49	67	181.63	181.50	-14.8	33,132	-0.04%
2024/03/20	49.2	178.24	22.1	177.59	177.00	27.1	32,525	0.08%
2024/03/19	38.1	181.27	76	181.89	180.00	-37.9	32,176	-0.12%
2024/03/18	111.3	178.10	88.3	177.39	178.50	23	31,332	0.07%	大買/
2024/03/15	42.4	171.34	38.1	170.82	169.50	4.3	30,161	0.01%
2024/03/14	69.2	173.16	48	172.94	173.00	21.2	29,428	0.07%
2024/03/13	61.2	175.17	69.4	175.39	173.50	-8.3	28,573	-0.03%
2024/03/12	33	171.09	39.1	170.76	170.00	-6	27,673	-0.02%
2024/03/11	9	164.00	5.1	164.29	164.50	3.9	27,174	0.01%
2024/03/08	81.9	163.32	91.3	163.09	161.50	-9.4	27,954	-0.03%
2024/03/07	20.2	170.46	7.3	170.09	171.00	13	27,655	0.05%
2024/03/06	34.7	172.52	28	171.32	174.00	6.7	27,315	0.02%
2024/03/05	45.6	172.08	40	171.35	169.00	5.6	26,916	0.02%
2024/03/04	86.2	168.91	97.2	165.59	167.00	-11	26,085	-0.04%
2024/03/01	115	173.93	85.1	172.06	171.00	29.9	25,637	0.12%	大買/
2024/02/29	83.7	161.66	115	164.62	171.00	-31.3	25,071	-0.12%	大賣/
2024/02/27	41.1	156.29	68.7	155.13	155.50	-27.6	24,554	-0.11%
2024/02/26	92.8	152.79	86.1	153.28	153.00	6.6	23,116	0.03%
2024/02/23	52.3	139.54	58.1	141.33	143.00	-5.8	21,278	-0.03%
2024/02/22	25	133.22	14.6	133.76	133.50	10.4	20,025	0.05%
2024/02/21	26.3	133.86	23.9	132.15	132.50	2.4	19,435	0.01%
2024/02/20	33.9	127.83	3	129.16	128.00	30.8	18,717	0.16%
2024/02/19	41.6	131.88	42	130.89	129.50	-0.4	18,222	0.00%
2024/02/16	21.3	127.58	41.3	126.43	129.00	-20	17,327	-0.12%
2024/02/15	2.1	120.52	0	0.00	120.50	2.1	16,675	0.01%
2024/02/05	20.2	122.71	1.2	123.00	122.50	19	16,458	0.12%
2024/02/02	12.3	127.14	57.8	127.71	124.50	-45.5	16,382	-0.28%
2024/02/01	8	122.56	6.5	125.25	126.00	1.5	15,842	0.01%
2024/01/31	6	119.17	2	119.00	119.50	4	15,471	0.03%
2024/01/30	0.1	120.00	1	121.50	118.50	-0.9	15,427	-0.01%
2024/01/29	20	120.00	0.4	120.00	120.50	19.6	15,401	0.13%
2024/01/26	0	119.00	11.1	118.50	119.00	-11	15,358	-0.07%
2024/01/25	0	0.00	4	119.13	118.00	-4	15,376	-0.03%
2024/01/24	10	120.75	2	119.75	119.50	8	15,377	0.05%
2024/01/23	15.3	121.09	10	120.35	120.50	5.3	15,353	0.03%
2024/01/22	1	118.48	1	118.00	118.50	0	15,229	0.00%
2024/01/19	0.1	116.50	0	0.00	115.50	0.1	15,158	0.00%
2024/01/18	1	115.50	1	116.00	115.50	0	15,123	0.00%
2024/01/17	9.2	116.20	4	115.50	115.00	5.2	15,100	0.03%
2024/01/16	2	119.00	2	119.25	118.50	0	15,014	0.00%
2024/01/15	37	123.26	38	122.47	121.50	-1	14,985	-0.01%
2024/01/12	17.3	121.84	3	121.83	120.50	14.3	14,450	0.10%
2024/01/11	0	0.00	1	119.00	119.00	-1	14,280	-0.01%
2024/01/09	9.1	119.51	26	119.79	120.00	-16.9	14,231	-0.12%
2024/01/08	20	118.70	4	118.13	118.00	16	14,041	0.11%
2024/01/05	1	119.50	1	117.50	119.50	0	13,983	0.00%
2024/01/04	2	119.00	1	118.00	118.50	1	13,953	0.01%
2024/01/03	1.1	118.14	3	119.67	120.00	-1.9	13,844	-0.01%
2024/01/02	0	0.00	29	118.55	119.00	-29	13,740	-0.21%
2023/12/29	23	115.46	8	117.50	116.50	15	13,628	0.11%
2023/12/28	18	120.83	13.5	120.24	119.00	4.5	13,402	0.03%
2023/12/27	1	116.01	0	0.00	116.00	1	13,064	0.01%
2023/12/26	6	116.58	0	0.00	116.50	6	13,137	0.05%
2023/12/25	2.1	118.98	0	0.00	117.50	2.1	13,135	0.02%
2023/12/22	0	0.00	3	116.50	116.00	-3	13,138	-0.02%
2023/12/21	9	115.00	1	116.50	115.00	8	13,158	0.06%
2023/12/20	3	117.34	1	117.50	117.50	2	13,256	0.02%
2023/12/19	2.4	118.43	8	117.19	117.00	-5.6	13,432	-0.04%
2023/12/18	2.3	120.50	4	120.00	120.50	-1.7	13,267	-0.01%
2023/12/15	9.1	123.43	21	122.90	122.00	-11.9	13,270	-0.09%
2023/12/14	2	125.25	8	125.81	125.00	-6	12,954	-0.05%
2023/12/13	16.1	126.43	5	126.60	124.50	11.1	12,770	0.09%
2023/12/12	17.1	125.94	0	0.00	125.00	17.1	12,593	0.14%
2023/12/11	3.2	124.69	1.1	124.55	126.00	2.1	12,486	0.02%
2023/12/08	8.1	126.86	42.1	125.74	126.00	-33.9	12,323	-0.28%
2023/12/07	27.2	129.13	33.3	129.24	126.50	-6.1	12,095	-0.05%
2023/12/06	49.1	129.03	31	126.86	126.50	18.1	11,279	0.16%
2023/12/05	38.1	128.57	33.3	129.50	129.50	4.8	10,637	0.05%
2023/12/04	11	124.59	32.6	124.71	126.50	-21.6	9,665	-0.22%
2023/12/01	18	121.39	7	121.86	120.50	11	9,186	0.12%
2023/11/30	2	120.50	18.1	122.80	121.50	-16.1	8,955	-0.18%
2023/11/29	17.1	121.38	9	121.78	121.00	8.1	8,700	0.09%
2023/11/28	26.3	122.12	42.5	122.88	124.00	-16.2	8,670	-0.19%
2023/11/27	79.1	121.16	55.2	120.55	119.00	23.9	8,074	0.30%
2023/11/24	25.1	111.28	27.5	114.24	117.00	-2.4	7,031	-0.03%
2023/11/22	0	103.00	1	102.50	102.50	-1	6,087	-0.02%
2023/11/21	5	102.50	0	0.00	102.50	5	6,262	0.08%
2023/11/20	0.1	103.00	0	0.00	102.50	0.1	6,700	0.00%
2023/11/17	0.2	104.00	1	104.00	104.00	-0.8	6,811	-0.01%
2023/11/15	1.1	103.50	2.1	103.50	103.50	-1	7,245	-0.01%
2023/11/14	0	102.00	1	102.00	102.00	-1	7,559	-0.01%
2023/11/10	1.3	101.67	11	101.73	102.50	-9.7	7,809	-0.12%
2023/11/09	0.1	100.00	0	0.00	99.30	0.1	7,914	0.00%
2023/11/08	0	0.00	1	101.00	100.50	-1	8,173	-0.01%
2023/11/07	0	102.00	5.1	102.39	102.50	-5.1	8,286	-0.06%
2023/11/06	8	101.25	13	100.31	100.50	-5	8,595	-0.06%
2023/11/03	0.1	97.50	0	0.00	98.30	0.1	8,862	0.00%
2023/11/02	6	96.42	6	96.10	96.50	0	9,014	0.00%
2023/11/01	1	93.80	0	0.00	94.50	1	9,171	0.01%
2023/10/31	12	96.51	1	98.20	93.20	11	9,418	0.12%
2023/10/30	1	98.00	0	0.00	97.60	1	9,597	0.01%
2023/10/27	3	99.47	0	0.00	99.10	3	10,035	0.03%
2023/10/26	4	100.63	5	100.40	100.00	-1	10,689	-0.01%
2023/10/25	3.1	101.84	4	101.88	102.00	-0.9	10,942	-0.01%
2023/10/24	3	99.90	0	0.00	100.00	3	11,195	0.03%
2023/10/23	0	100.00	6	100.50	99.90	-6	11,515	-0.05%
2023/10/20	8	95.47	1	96.10	96.20	7	12,125	0.06%
2023/10/19	2	98.20	0	0.00	98.10	2	12,985	0.02%
2023/10/18	8.2	99.55	0	0.00	99.00	8.2	15,240	0.05%
2023/10/17	2	100.51	0	0.00	100.00	2	15,255	0.01%
2023/10/16	0	0.00	3	101.00	102.50	-3	15,299	-0.02%
2023/10/13	3	102.67	5	104.10	102.50	-2	15,899	-0.01%
2023/10/12	1	106.00	2	105.75	106.00	-1	16,830	-0.01%
2023/10/11	1	105.50	0	0.00	105.00	1	17,571	0.01%
2023/10/06	1	106.50	3	107.00	106.50	-2	17,839	-0.01%
2023/10/05	0	0.00	2	108.00	108.00	-2	18,353	-0.01%
2023/10/04	2	106.25	1	106.00	106.00	1	18,485	0.01%
2023/10/03	7	108.79	4	107.50	107.50	3	18,637	0.02%
2023/10/02	1.1	107.62	5	108.70	109.00	-3.9	18,658	-0.02%
2023/09/28	3	106.33	2	106.50	107.50	1	18,760	0.01%
2023/09/27	8	106.88	2	106.00	106.00	6	18,958	0.03%
2023/09/26	2	106.00	18	106.67	106.50	-16	19,279	-0.08%
2023/09/25	11.2	106.23	6	106.17	106.50	5.2	19,535	0.03%
2023/09/22	20	101.75	19	100.92	102.00	1	19,807	0.01%
2023/09/21	1.1	98.46	0	99.40	98.70	1.1	19,786	0.01%
2023/09/20	3	99.22	1	101.50	100.50	2	20,212	0.01%
2023/09/19	0	102.00	0	0.00	101.00	0	21,159	0.00%
2023/09/18	2	101.76	8	101.63	101.50	-6	21,570	-0.03%
2023/09/15	2.1	102.76	3	103.50	103.50	-0.9	21,917	0.00%
2023/09/14	3	104.00	0	0.00	104.00	3	22,855	0.01%
2023/09/13	11.1	102.41	6	103.42	103.00	5.1	24,493	0.02%
2023/09/12	2	104.00	6	102.01	104.00	-4	25,234	-0.02%
2023/09/11	13	104.85	7	103.50	103.50	6	25,422	0.02%
2023/09/08	18	107.36	13	106.73	107.00	5	25,417	0.02%
2023/09/07	6	108.75	10	109.40	108.50	-4	25,460	-0.02%
2023/09/06	1	111.50	0	0.00	110.50	1	25,598	0.00%
2023/09/05	1	110.51	4	110.50	110.50	-3	25,749	-0.01%
2023/09/04	2.1	110.50	5	110.20	110.50	-2.9	26,296	-0.01%
2023/09/01	20	114.45	8	114.00	111.50	12	26,383	0.05%
2023/08/31	2	112.75	3	113.50	113.50	-1	26,307	0.00%
2023/08/30	2	113.25	2	113.75	112.50	0	26,707	0.00%
2023/08/29	2	112.25	1	113.00	113.50	1	27,595	0.00%
2023/08/28	16	112.78	3	112.33	112.00	13	27,759	0.05%
2023/08/25	1	113.01	0	0.00	113.50	1	28,023	0.00%
2023/08/24	3	115.00	24	115.33	115.00	-21	28,049	-0.07%
2023/08/23	12	110.08	12	110.08	110.00	0	27,866	0.00%
2023/08/22	12.1	111.21	1	110.00	110.00	11.1	28,028	0.04%
2023/08/21	7	113.71	6	115.00	113.50	1	28,267	0.00%
2023/08/18	38	112.83	33.2	113.67	113.00	4.8	28,524	0.02%
2023/08/17	6	110.50	4	110.00	110.00	2	29,040	0.01%
2023/08/16	1	110.50	1	110.00	110.50	0	30,136	0.00%
2023/08/15	0	0.00	3	111.83	111.50	-3	30,547	-0.01%
2023/08/14	5.1	109.50	5	110.10	108.50	0.1	30,904	0.00%
2023/08/11	9	114.72	34	115.97	114.50	-25	30,741	-0.08%
2023/08/10	23.1	114.09	59.1	113.12	114.00	-36	30,744	-0.12%
2023/08/09	8	117.00	11	117.68	116.00	-3	30,557	-0.01%
2023/08/08	11.1	115.18	16	115.47	115.00	-5	30,456	-0.02%
2023/08/07	20	115.00	7	115.36	116.50	13	30,508	0.04%
2023/08/04	17.1	114.24	24	114.75	116.00	-6.9	30,557	-0.02%
2023/08/02	4.2	111.28	4	112.88	110.50	0.2	30,912	0.00%
2023/08/01	33.1	115.84	9	113.89	114.00	24.1	31,242	0.08%
2023/07/31	23.5	116.46	31	117.39	117.00	-7.5	31,031	-0.02%
2023/07/28	23.1	111.88	9.1	111.62	112.50	14.1	30,730	0.05%
2023/07/27	60.5	110.18	22	110.61	110.50	38.5	30,849	0.12%
2023/07/26	16.6	108.85	4	109.88	108.00	12.6	31,164	0.04%
2023/07/25	85	111.36	121	110.66	111.50	-36	30,943	-0.12%	大賣/
2023/07/24	60.4	107.39	82	105.61	106.00	-21.6	30,413	-0.07%
2023/07/21	184.6	109.30	95	110.01	112.50	89.6	29,560	0.30%	大買/
2023/07/20	9.1	110.50	5.5	110.50	110.50	3.6	27,579	0.01%
2023/07/19	12.4	122.50	23.4	122.50	122.50	-11	27,680	-0.04%
2023/07/18	45.4	140.18	99.3	139.14	136.00	-53.9	27,923	-0.19%
2023/07/17	51.1	143.44	36.4	143.13	141.00	14.7	27,568	0.05%
2023/07/14	79.6	136.36	50	137.24	137.50	29.6	26,769	0.11%
2023/07/13	122	134.30	108	134.63	134.00	14	26,358	0.05%	大買/大賣/
2023/07/12	72	135.16	40.6	136.03	135.00	31.4	26,624	0.12%
2023/07/11	3	133.00	12	133.21	132.50	-9	26,629	-0.03%
2023/07/10	26	131.73	19	131.79	131.50	7	27,644	0.03%
2023/07/07	76.2	129.39	82	130.10	129.50	-5.8	29,020	-0.02%
2023/07/06	25.5	130.55	40	130.81	131.00	-14.5	30,136	-0.05%
2023/07/05	17.6	131.20	9	132.56	130.50	8.6	30,694	0.03%
2023/07/04	31.1	135.95	4	137.13	134.50	27.1	30,911	0.09%
2023/07/03	11.6	137.57	16	137.81	138.00	-4.4	30,585	-0.01%
2023/06/30	38.1	134.12	39.4	134.68	137.00	-1.3	30,420	0.00%
2023/06/29	4	130.63	11	131.32	132.00	-7	30,058	-0.02%
2023/06/28	33	130.15	79	129.61	129.00	-46	29,950	-0.15%
2023/06/27	45.1	135.83	65	135.12	132.00	-19.9	29,588	-0.07%
2023/06/26	42	133.25	58.1	133.61	133.50	-16.1	28,728	-0.06%
2023/06/21	36	131.11	23.2	131.80	132.50	12.8	28,415	0.05%
2023/06/20	86.1	133.31	53.1	133.30	132.00	33.1	28,198	0.12%
2023/06/19	142.1	130.46	76	130.61	128.50	66.1	27,496	0.24%	大買/
2023/06/16	42	126.24	63.1	124.51	128.00	-21.1	26,242	-0.08%
2023/06/15	18	115.58	12.5	114.54	116.50	5.5	25,876	0.02%
2023/06/14	20.2	113.47	6	113.92	112.50	14.2	25,834	0.05%
2023/06/13	19.7	112.89	15	112.67	113.00	4.7	26,087	0.02%
2023/06/12	30.1	112.03	27.1	112.22	112.00	3.1	26,193	0.01%
2023/06/09	35	114.86	127	114.91	114.50	-92	26,243	-0.35%	大賣/
2023/06/08	43	117.26	14	118.00	115.50	29	26,403	0.11%
2023/06/07	4	114.63	0	0.00	115.50	4	26,307	0.02%
2023/06/06	13	113.50	21	113.38	113.50	-8	26,795	-0.03%
2023/06/05	31	117.29	31.1	116.58	115.00	-0.1	27,143	0.00%
2023/06/02	91.5	119.05	104	117.32	117.00	-12.5	27,268	-0.05%	大賣/
2023/06/01	25.3	114.82	15	113.93	113.50	10.3	26,580	0.04%
2023/05/31	29.1	114.19	45	114.52	114.50	-15.9	26,685	-0.06%
2023/05/30	96	112.34	99	112.06	112.00	-3	26,711	-0.01%
2023/05/29	4	113.76	16	114.66	113.50	-12	26,795	-0.04%
2023/05/26	9	111.72	30	112.12	112.00	-21	26,934	-0.08%
2023/05/25	18	114.45	30	114.13	112.50	-12	27,119	-0.04%
2023/05/24	51.5	111.64	20	112.23	112.50	31.5	27,238	0.12%
2023/05/23	104.1	116.61	43.5	114.36	114.00	60.6	27,844	0.22%	大買/
2023/05/22	35	116.56	127.4	117.58	117.00	-92.4	27,613	-0.33%	大賣/
2023/05/19	45	109.17	39	109.67	109.00	6	27,075	0.02%
2023/05/18	96	108.33	67	108.40	108.00	29	27,176	0.11%
2023/05/17	4	105.63	2	106.00	105.00	2	28,152	0.01%
2023/05/16	0	105.00	3.8	105.13	105.00	-3.8	28,366	-0.01%
2023/05/15	15	105.40	5.5	104.86	104.50	9.5	28,463	0.03%
2023/05/12	6.1	103.33	7.2	101.89	104.50	-1.1	28,779	0.00%
2023/05/11	6.1	103.33	7.2	101.89	101.00	-1.1	29,244	0.00%
2023/05/10	3.3	104.56	13	105.12	106.00	-9.7	29,307	-0.03%
2023/05/09	115	105.51	100	104.97	103.50	15	29,207	0.05%	大買/
2023/05/08	119.2	109.14	33.3	111.04	110.50	85.9	28,694	0.30%	大買/
2023/05/05	4	107.13	3	107.67	108.00	1	28,409	0.00%
2023/05/04	4.1	107.17	12	108.67	109.50	-7.9	28,632	-0.03%
2023/05/03	9.3	106.28	5.2	106.44	105.50	4.1	28,745	0.01%
2023/05/02	5.2	107.11	15	105.77	108.00	-9.8	29,213	-0.03%
2023/04/28	11	101.50	2	101.75	101.50	9	29,050	0.03%
2023/04/27	7	100.55	5	101.50	101.00	2	29,303	0.01%
2023/04/26	0	103.00	1	102.50	103.00	-1	29,210	0.00%
2023/04/25	7.1	103.20	31	101.66	102.50	-23.9	29,185	-0.08%
2023/04/24	33.5	104.91	1.1	105.00	105.00	32.4	29,020	0.11%
2023/04/21	5.2	104.30	54	102.98	102.50	-48.8	29,141	-0.17%
2023/04/20	3.1	108.11	0	0.00	105.50	3.1	29,050	0.01%
2023/04/19	2	107.00	3	109.50	108.00	-1	29,152	0.00%
2023/04/18	11	109.55	37	108.78	109.00	-26	29,337	-0.09%
2023/04/17	5	108.10	6.5	108.46	109.00	-1.5	29,711	-0.01%
2023/04/14	20.1	106.30	11	107.09	105.50	9.1	30,650	0.03%
2023/04/13	37.2	109.74	17	109.35	108.00	20.2	31,030	0.07%
2023/04/12	63	112.75	44.4	114.79	115.00	18.6	29,982	0.06%
2023/04/11	52	105.62	58.1	107.05	108.00	-6.1	28,569	-0.02%
2023/04/10	67.1	99.30	54.1	99.22	101.50	13	27,451	0.05%
2023/04/07	28	97.78	29	97.40	96.80	-1	27,042	0.00%
2023/04/06	0	95.70	4	95.43	95.70	-4	26,696	-0.01%
2023/03/31	13	94.95	5.3	94.98	94.60	7.7	26,774	0.03%
2023/03/30	22	95.80	23	95.00	96.00	-1	26,767	0.00%
2023/03/29	2	95.25	3	94.93	94.70	-1	26,888	0.00%
2023/03/28	1	94.02	6	94.50	94.80	-5	27,207	-0.02%
2023/03/27	5	95.38	3	95.83	94.50	2	27,414	0.01%
2023/03/24	15	96.39	4	96.32	95.90	11	27,702	0.04%
2023/03/23	5	96.94	2	96.50	95.90	3	28,349	0.01%
2023/03/22	15.1	98.00	6	97.22	97.00	9.1	28,665	0.03%
2023/03/21	4	99.65	4	100.00	98.50	0	28,670	0.00%
2023/03/20	3.4	96.81	8.4	97.48	98.80	-5	28,472	-0.02%
2023/03/17	33	93.80	32	93.97	94.90	1	28,219	0.00%
2023/03/16	13.2	93.13	9	93.32	93.20	4.2	28,177	0.01%
2023/03/15	15	95.47	13	95.36	95.00	2	28,284	0.01%
2023/03/14	13	95.96	8	95.53	94.70	5	29,368	0.02%
2023/03/13	7.1	94.75	39	94.53	95.50	-31.9	29,706	-0.11%
2023/03/10	17.3	97.44	13	97.37	96.90	4.3	30,663	0.01%
2023/03/09	38.2	99.55	21	98.38	100.50	17.2	30,515	0.06%
2023/03/08	16	99.81	32.1	100.52	100.50	-16.1	30,102	-0.05%
2023/03/07	18	97.95	18.4	98.83	98.50	-0.4	29,772	0.00%
2023/03/06	5	96.58	9	96.87	97.00	-4	29,510	-0.01%
2023/03/03	11	95.87	2	96.40	94.60	9	29,941	0.03%
2023/03/02	8	96.61	8	96.20	96.10	0	29,813	0.00%
2023/03/01	35.1	96.17	33	95.52	96.50	2.1	29,532	0.01%
2023/02/24	21.1	96.16	22.2	94.84	94.90	-1.1	29,498	0.00%
2023/02/23	8	95.94	5	96.20	95.70	3	29,418	0.01%
2023/02/22	33.1	95.26	43	95.58	94.20	-9.9	29,235	-0.03%
2023/02/21	34.1	95.15	28	95.56	96.40	6.1	29,050	0.02%
2023/02/20	33.3	90.87	29.1	91.21	92.10	4.2	28,150	0.01%
2023/02/17	42	88.37	75	89.93	90.70	-33	27,666	-0.12%
2023/02/16	94.3	87.61	87	88.06	87.80	7.3	27,018	0.03%
2023/02/15	72.1	89.60	70.2	87.77	86.50	1.9	26,505	0.01%
2023/02/14	22	83.44	21.3	84.03	84.10	0.7	25,066	0.00%
2023/02/13	8.1	81.19	25	82.32	83.00	-16.9	24,737	-0.07%
2023/02/10	52	83.14	30	82.08	81.90	22	24,572	0.09%
2023/02/09	53.3	82.32	65	82.24	82.00	-11.7	24,140	-0.05%
2023/02/08	27	80.00	3	80.23	79.20	24	23,532	0.10%
2023/02/07	11	78.98	13	79.37	79.20	-2	23,300	-0.01%
2023/02/06	2	78.35	12	78.78	78.40	-10	23,265	-0.04%
2023/02/03	5.1	78.42	29	78.63	78.10	-23.9	23,280	-0.10%
2023/02/02	63.2	81.63	55	80.28	79.80	8.2	23,012	0.04%
2023/02/01	17.1	80.52	9	81.16	80.20	8.1	22,598	0.04%
2023/01/31	42	78.83	56.5	79.61	81.00	-14.5	22,175	-0.07%
2023/01/30	28	75.16	34	74.59	75.50	-6	21,424	-0.03%
2023/01/17	44	72.94	28	73.45	73.10	16	21,062	0.08%
2023/01/16	0	0.00	1.1	71.05	71.60	-1.1	20,731	-0.01%
2023/01/13	2.2	70.95	12	71.15	70.60	-9.9	20,671	-0.05%
2023/01/12	2.1	71.70	5	71.58	71.20	-2.9	20,626	-0.01%
2023/01/11	30	72.97	7	72.73	72.00	23	20,520	0.11%
2023/01/10	30.1	72.55	43.5	72.50	72.40	-13.4	20,260	-0.07%
2023/01/09	9	72.59	11.5	73.11	73.20	-2.5	20,082	-0.01%
2023/01/06	13	71.80	11	72.20	72.70	2	19,803	0.01%
2023/01/05	37	72.59	10.1	72.34	71.90	27	19,569	0.14%
2023/01/04	91	74.53	103.4	74.76	74.00	-12.4	18,947	-0.07%	大賣/
2023/01/03	76	70.54	78	71.40	72.10	-2	17,477	-0.01%
2022/12/30	1	68.00	25	67.50	67.20	-24	16,587	-0.14%
2022/12/29	7	66.26	10	66.39	67.00	-3	16,476	-0.02%
2022/12/28	2	67.60	3	67.27	67.00	-1	16,418	-0.01%
2022/12/27	16	67.61	30	67.54	67.40	-14	16,377	-0.09%
2022/12/26	4	66.83	9	66.57	66.50	-5	16,059	-0.03%
2022/12/23	5	66.58	12	65.94	66.00	-7	16,020	-0.04%
2022/12/22	7	66.21	12	66.22	65.90	-5	15,969	-0.03%
2022/12/21	21	65.64	15.1	65.69	65.50	5.9	15,986	0.04%
2022/12/20	15.1	65.81	39	65.20	64.00	-23.9	15,893	-0.15%
2022/12/19	23	65.82	29.1	66.15	66.00	-6.1	15,688	-0.04%
2022/12/16	4	67.83	42	67.40	68.30	-38	15,539	-0.24%
2022/12/15	43	67.94	122.1	67.15	68.50	-79.1	15,149	-0.52%	大賣/
2022/12/14	139	66.10	169	66.02	66.50	-30	14,477	-0.21%	大買/大賣/
2022/12/13	82	65.04	83	64.77	63.60	-1	14,285	-0.01%
2022/12/12	34.1	64.66	14	64.47	64.00	20.1	14,425	0.14%
2022/12/09	29.1	63.88	35	63.84	63.70	-5.9	14,465	-0.04%
2022/12/08	19	63.11	14	63.03	63.10	5	14,355	0.03%
2022/12/07	68	64.19	27	62.80	62.80	41	14,172	0.29%
2022/12/06	186	65.91	164	66.53	64.50	22	13,764	0.16%	大買/大賣/
2022/12/05	104	65.29	31.2	65.61	64.80	72.8	12,633	0.58%	大買/
2022/12/02	33	62.30	37	64.76	65.20	-4	12,341	-0.03%
2022/12/01	1	60.40	1	59.50	59.30	0	11,167	0.00%
2022/11/30	11	57.85	22	58.29	58.90	-11	11,006	-0.10%
2022/11/29	11	57.87	16	58.13	57.90	-5	10,836	-0.05%
2022/11/28	4	57.28	11	57.03	58.50	-7	10,752	-0.07%
2022/11/25	6	57.62	14.1	58.00	57.20	-8.1	10,536	-0.08%
2022/11/24	1	55.90	25.5	55.89	55.80	-24.5	10,090	-0.24%
2022/11/23	22	55.04	9	55.50	54.60	13	10,199	0.13%
2022/11/22	36.1	55.30	33	55.11	55.10	3.1	10,247	0.03%
2022/11/21	24.5	54.55	23	55.95	55.70	1.5	10,152	0.01%
2022/11/18	29	54.79	23.1	54.13	54.20	5.9	10,005	0.06%
2022/11/17	14.1	53.94	17	54.74	55.40	-2.9	9,856	-0.03%
2022/11/16	1	52.20	0	0.00	52.20	1	9,646	0.01%
2022/11/15	12	52.98	4	53.45	53.20	8	9,931	0.08%
2022/11/14	12	52.47	0	0.00	52.50	12	10,096	0.12%
2022/11/11	0	0.00	0	52.30	51.70	0	10,244	0.00%
2022/11/10	1.1	52.60	0	0.00	51.80	1.1	10,364	0.01%
2022/11/09	5	53.30	5	52.90	53.10	0	10,932	0.00%
2022/11/08	7	53.84	8	54.24	52.90	-1	11,144	-0.01%
2022/11/07	1	53.50	1	53.50	53.50	0	11,328	0.00%
2022/11/04	4	52.95	0	0.00	53.00	4	11,785	0.03%
2022/11/03	2	51.50	2	52.50	52.80	0	12,344	0.00%
2022/11/02	1	51.90	0	0.00	52.20	1	12,540	0.01%
2022/11/01	4	52.40	8	51.14	52.40	-4	12,539	-0.03%
2022/10/31	0	0.00	1	49.75	49.40	-1	12,488	-0.01%
2022/10/28	7	49.89	4	49.40	49.05	3	12,647	0.02%
2022/10/27	4	51.00	2	50.85	50.70	2	12,840	0.02%
2022/10/26	3	50.30	7	50.80	50.00	-4	13,071	-0.03%
2022/10/25	2	51.30	2	51.20	51.10	0	13,337	0.00%
2022/10/24	4	52.48	1	53.50	52.00	3	14,101	0.02%
2022/10/21	2.1	52.35	1	52.90	52.10	1.1	14,806	0.01%
2022/10/20	5	52.60	2	53.15	52.80	3	14,905	0.02%
2022/10/19	3	55.00	1	54.20	54.20	2	14,966	0.01%
2022/10/18	1	54.40	0	0.00	54.40	1	15,164	0.01%
2022/10/17	2	53.75	10	55.00	54.50	-8	15,381	-0.05%
2022/10/14	3	55.73	0	0.00	55.40	3	15,541	0.02%
2022/10/13	7.1	54.39	2	54.15	53.20	5.1	15,544	0.03%
2022/10/12	5	55.54	2	55.55	56.10	3	15,480	0.02%
2022/10/11	0.2	56.50	1	56.20	56.40	-0.8	15,523	-0.01%
2022/10/07	4	57.53	0	0.00	57.10	4	15,900	0.03%
2022/10/06	3	57.60	0	0.00	57.50	3	16,073	0.02%
2022/10/05	6	57.93	6	57.55	57.00	0	16,339	0.00%
2022/10/04	1	56.80	0	0.00	57.20	1	16,400	0.01%
2022/10/03	3	56.87	7	56.97	56.20	-4	16,561	-0.02%
2022/09/30	4	56.80	2	56.90	56.90	2	16,874	0.01%
2022/09/29	10	58.00	1	57.80	57.00	9	17,211	0.05%
2022/09/28	18	58.24	3	58.73	57.60	15	17,426	0.09%
2022/09/27	4	60.88	0	0.00	60.90	4	17,803	0.02%
2022/09/26	7	61.53	1	61.70	60.60	6	18,300	0.03%
2022/09/23	6	64.48	2	63.80	63.80	4	19,012	0.02%
2022/09/22	4	65.78	2	65.60	66.60	2	19,281	0.01%
2022/09/21	8	66.21	9	66.10	65.40	-1	19,677	-0.01%
2022/09/20	7.1	65.44	7	65.83	66.30	0.1	20,980	0.00%
2022/09/19	3	66.07	5	66.50	64.20	-2	21,765	-0.01%
2022/09/16	4.2	65.37	93	66.74	64.50	-88.9	21,976	-0.40%
2022/09/15	93	66.12	1	66.50	66.00	92	21,874	0.42%
2022/09/14	0	0.00	1	65.10	65.80	-1	21,968	0.00%
2022/09/13	2.1	66.67	1	66.40	66.10	1.1	21,968	0.00%
2022/09/12	8	67.06	7	67.07	66.00	1	21,911	0.00%
2022/09/08	6	66.45	11	66.36	66.90	-5	21,750	-0.02%
2022/09/07	1	63.80	0	64.60	63.80	1	21,449	0.00%
2022/09/06	4.1	63.59	3	63.83	63.50	1.1	21,508	0.01%
2022/09/05	0	65.20	4	65.35	65.20	-4	21,382	-0.02%
2022/09/02	2	65.15	3	64.97	64.80	-1	21,343	0.00%
2022/09/01	10	66.11	3	65.70	65.80	7	21,248	0.03%
2022/08/31	6	66.80	202	66.84	66.20	-196	21,323	-0.92%	大賣/鉅額交易
2022/08/30	7	66.09	54	66.20	66.30	-47	21,126	-0.22%
2022/08/29	50	63.60	2.6	64.18	64.40	47.4	20,859	0.23%
2022/08/26	205	64.50	2	64.60	64.20	203	20,704	0.98%	大買/鉅額交易
2022/08/25	0	0.00	7	64.86	65.00	-7	20,571	-0.03%
2022/08/24	1	65.40	12	65.13	65.40	-11	20,454	-0.05%
2022/08/23	4	65.00	5.5	65.46	65.80	-1.5	20,401	-0.01%
2022/08/22	41.6	65.33	45	65.17	65.00	-3.4	20,372	-0.02%
2022/08/19	14	64.05	33.2	63.98	63.70	-19.2	19,978	-0.10%
2022/08/18	85	63.45	86	61.67	64.00	-1	19,698	-0.01%
2022/08/17	23	62.34	3.1	61.77	62.00	19.9	19,495	0.10%
2022/08/16	41	63.49	72.2	62.84	62.10	-31.2	19,317	-0.16%
2022/08/15	13	64.28	15	64.14	64.70	-2	18,711	-0.01%
2022/08/12	21	62.87	6	62.88	63.10	15	18,500	0.08%
2022/08/11	47	62.24	38	62.52	62.90	9	18,272	0.05%
2022/08/10	11.1	60.56	51	60.87	61.50	-39.9	17,823	-0.22%
2022/08/09	11	59.03	13	58.87	58.40	-2	17,220	-0.01%
2022/08/08	4	57.88	2	57.90	58.30	2	17,080	0.01%
2022/08/05	7.1	57.60	4	57.85	57.70	3.1	17,148	0.02%
2022/08/04	11	56.62	7	57.34	57.30	4	17,228	0.02%
2022/08/03	8	58.30	7	57.47	57.70	1	17,106	0.01%
2022/08/02	7	58.96	20	58.99	58.90	-13	16,927	-0.08%
2022/08/01	8	58.70	15	58.99	59.10	-7	16,851	-0.04%
2022/07/29	29	57.69	61	57.97	58.20	-32	16,566	-0.19%
2022/07/28	20	55.82	31	56.75	56.70	-11	15,807	-0.07%
2022/07/27	0	0.00	6	53.77	54.40	-6	15,127	-0.04%
2022/07/26	4	52.80	2	53.50	53.40	2	15,289	0.01%
2022/07/25	6	53.10	7	53.36	52.90	-1	15,443	-0.01%
2022/07/22	9	54.64	5	54.70	54.80	4	15,678	0.03%
2022/07/21	9	53.40	2	53.95	53.90	7	15,833	0.04%
2022/07/20	2.1	54.87	1	55.00	54.10	1.1	16,130	0.01%
2022/07/19	4	54.78	14	54.89	54.60	-10	16,269	-0.06%
2022/07/18	15	54.56	18	54.97	54.60	-3	16,315	-0.02%
2022/07/15	28	54.53	6	54.58	54.00	22	16,492	0.13%
2022/07/14	11	55.13	10	55.52	56.40	1	16,753	0.01%
2022/07/13	6	55.55	12	55.21	54.80	-6	17,209	-0.03%
2022/07/12	6.1	54.39	2	54.25	54.10	4.1	17,341	0.02%
2022/07/11	4.1	54.24	5	54.80	55.00	-0.9	18,146	0.00%
2022/07/08	4	55.08	2	54.25	54.20	2	18,223	0.01%
2022/07/07	5.1	55.12	16	55.16	55.50	-10.9	17,929	-0.06%
2022/07/06	13.1	54.29	6	55.10	54.10	7.1	17,590	0.04%
2022/07/05	18.1	55.39	9	54.89	54.70	9.1	17,415	0.05%
2022/07/04	17	54.83	23	54.90	55.60	-6	16,970	-0.04%
2022/07/01	43	55.46	44	56.09	55.50	-1	16,541	-0.01%
2022/06/30	10	55.11	11	55.34	55.10	-1	15,706	-0.01%
2022/06/29	24	54.67	19	54.53	54.40	5	15,419	0.03%
2022/06/28	201	55.98	216	55.05	55.00	-15	15,986	-0.09%	大買/大賣/
2022/06/27	30	54.80	17	54.72	54.90	13	14,665	0.09%
2022/06/24	14	51.75	38.3	53.20	53.80	-24.3	13,696	-0.18%
2022/06/23	6	49.03	5	49.20	48.95	1	13,228	0.01%
2022/06/22	14	49.34	13	49.00	49.05	1	13,237	0.01%
2022/06/21	0	0.00	4	47.83	48.55	-4	13,481	-0.03%
2022/06/20	4.1	47.53	1	46.90	46.90	3.1	13,750	0.02%
2022/06/17	1.1	47.27	3.2	48.00	47.95	-2.1	14,125	-0.01%
2022/06/16	2	48.25	2	48.70	47.65	0	14,939	0.00%
2022/06/15	25	49.68	17	48.49	48.05	8	15,203	0.05%
2022/06/14	5	49.19	4	48.93	49.30	1	15,377	0.01%
2022/06/13	3	50.23	5.1	50.10	49.95	-2.1	16,195	-0.01%
2022/06/10	0	0.00	0.1	51.10	51.30	-0.1	16,713	0.00%
2022/06/09	2	51.55	8	51.14	51.10	-6	17,198	-0.03%
2022/06/08	1	49.85	0	0.00	49.80	1	17,165	0.01%
2022/06/07	0	0.00	2	50.80	50.10	-2	17,206	-0.01%
2022/06/06	1	50.60	3	50.27	50.00	-2	17,158	-0.01%
2022/06/02	1	50.30	6	50.33	50.20	-5	17,196	-0.03%
2022/06/01	9	50.60	1	50.80	50.80	8	17,172	0.05%
2022/05/31	2	51.25	0	0.00	51.50	2	17,112	0.01%
2022/05/30	14	51.83	2	51.00	51.90	12	17,036	0.07%
2022/05/26	3	49.78	2	49.40	49.40	1	16,750	0.01%
2022/05/25	1	49.40	0	0.00	49.50	1	16,661	0.01%
2022/05/24	1	49.45	0	0.00	49.00	1	16,638	0.01%
2022/05/23	0.2	50.00	9	50.09	50.10	-8.8	16,545	-0.05%
2022/05/20	1.1	49.45	0	0.00	48.95	1.1	16,469	0.01%
2022/05/19	4	48.59	1.1	48.81	49.00	3	16,405	0.02%
2022/05/18	7	49.71	2	49.65	49.45	5	16,350	0.03%
2022/05/17	5	49.55	2	49.73	49.75	3	16,270	0.02%
2022/05/16	3	49.28	7	49.19	49.45	-4	16,202	-0.02%
2022/05/13	4	48.85	6	48.60	48.75	-2	16,067	-0.01%
2022/05/12	3	47.20	3	47.50	46.35	0	15,880	0.00%
2022/05/11	6	48.93	3	48.83	48.05	3	15,656	0.02%
2022/05/10	4.1	49.63	2	49.50	49.50	2.1	15,557	0.01%
2022/05/09	7	50.17	13	50.58	50.00	-6	15,465	-0.04%
2022/05/06	5	52.18	0	0.00	51.80	5	15,251	0.03%
2022/05/05	8	52.90	7	52.83	52.40	1	15,171	0.01%
2022/05/04	9	52.30	0	52.62	52.60	9	15,094	0.06%
2022/05/03	29.1	53.27	2	53.25	52.50	27	14,998	0.18%
2022/04/29	12	54.64	10	54.30	54.40	2	14,716	0.01%
2022/04/28	29	57.33	21	56.46	55.60	8	14,435	0.06%
2022/04/27	38	56.86	20	57.31	57.00	18	13,926	0.13%
2022/04/26	9	56.41	12	56.88	56.40	-3	13,487	-0.02%
2022/04/25	12.1	54.47	26	55.14	54.10	-14	12,923	-0.11%
2022/04/22	4	56.55	3	56.03	56.50	1	12,677	0.01%
2022/04/21	14	56.48	12.1	56.77	56.30	1.9	12,534	0.02%
2022/04/20	26	57.82	24.2	57.36	57.60	1.8	12,214	0.02%
2022/04/19	11	56.86	35.4	56.00	57.30	-24.4	11,523	-0.21%
2022/04/18	6	56.07	16	55.80	55.30	-10	10,878	-0.09%
2022/04/15	65.2	56.33	59	56.16	55.60	6.2	10,439	0.06%
2022/04/14	8.4	54.82	22.1	54.22	55.50	-13.7	9,471	-0.14%
2022/04/13	4	52.80	0	0.00	52.90	4	9,118	0.04%
2022/04/12	14	52.69	1	52.80	52.80	13	9,096	0.14%
2022/04/11	10	53.55	13	53.53	53.60	-3	8,999	-0.03%
2022/04/08	2	52.60	0	52.90	52.90	2	8,831	0.02%
2022/04/07	11	52.27	2	52.00	51.60	9	8,700	0.10%
2022/04/06	10.1	53.59	1	54.10	53.90	9.1	8,537	0.11%
2022/04/01	7	53.80	8	54.36	54.00	-1	8,419	-0.01%
2022/03/31	18.1	55.40	5	55.82	54.70	13.1	8,231	0.16%
2022/03/30	2	53.65	2	53.55	54.30	0	7,199	0.00%
2022/03/29	4	54.05	3	54.00	54.00	1	7,173	0.01%
2022/03/28	11.1	53.44	5	54.14	54.70	6.1	7,042	0.09%
2022/03/25	5	53.60	11.1	53.88	53.80	-6.1	6,846	-0.09%
2022/03/24	11	54.45	9.1	55.11	53.70	1.9	6,702	0.03%
2022/03/23	36	54.34	12	54.58	54.70	24	6,272	0.38%
2022/03/22	13	53.62	16	54.14	54.90	-3	5,971	-0.05%
2022/03/21	17	53.48	20	53.40	54.10	-3	5,535	-0.05%
2022/03/18	20.1	50.62	13	51.32	50.80	7.1	4,688	0.15%
2022/03/17	4.1	51.93	2	51.85	51.10	2.1	4,392	0.05%
2022/03/16	40.1	50.77	90.2	51.56	51.90	-50.1	4,011	-1.25%
2022/03/15	23	50.03	45	49.59	49.10	-22	3,156	-0.70%
2022/03/14	25	47.01	20	48.18	50.10	5	2,651	0.19%
2022/03/11	10.1	45.55	55	45.46	45.55	-44.9	2,123	-2.12%
2022/03/10	1	44.25	0.2	44.20	44.45	0.8	1,991	0.04%
2022/03/09	4.3	41.62	8	41.90	42.25	-3.7	1,908	-0.19%
2022/03/08	6	41.57	3	41.50	41.50	3	1,950	0.15%
2022/03/07	0	0.00	10	42.75	42.75	-10	1,903	-0.53%
2022/03/04	0	0.00	7	43.50	43.75	-7	1,915	-0.37%
2022/03/03	20.1	43.15	2	43.10	43.30	18.1	1,922	0.94%
2022/03/02	1	42.60	0	0.00	42.60	1	1,946	0.05%
2022/03/01	5	42.60	15	42.56	42.55	-10	1,975	-0.51%
2022/02/24	1	41.35	9.9	41.47	41.20	-8.8	2,028	-0.44%
2022/02/23	2	42.45	0	0.00	42.40	2	2,053	0.10%
2022/02/17	0	0.00	14	43.21	43.20	-14	2,319	-0.60%
2022/02/15	0	0.00	7	42.69	42.65	-7	2,422	-0.29%
2022/02/10	2	43.75	0	0.00	43.65	2	2,606	0.08%
2022/02/09	2	43.75	1	43.70	44.00	1	2,656	0.04%
2022/02/08	0.1	43.70	2	43.50	43.70	-1.9	2,668	-0.07%
2022/01/25	11	41.67	2	41.55	41.25	9	2,745	0.33%
2022/01/24	1	41.90	0.3	41.60	41.85	0.7	2,822	0.02%
2022/01/21	1	42.70	6.5	43.29	42.30	-5.5	2,841	-0.19%
2022/01/20	1	43.35	3	43.45	43.35	-2	2,909	-0.07%
2022/01/19	0	0.00	0.5	43.40	43.35	-0.5	2,983	-0.02%
2022/01/18	1	43.50	0	0.00	43.30	1	3,167	0.03%
2022/01/14	1	43.50	0	0.00	43.50	1	3,482	0.03%
2022/01/11	10	45.16	0	0.00	44.50	10	4,173	0.24%
2022/01/10	3	44.55	3	44.95	44.70	0	4,154	0.00%
2022/01/07	0	0.00	2	44.95	44.70	-2	4,168	-0.05%
2022/01/06	2	45.30	0.2	45.25	45.20	1.8	4,178	0.04%
2022/01/05	50.1	45.80	51	45.35	45.35	-0.9	4,189	-0.02%
2022/01/04	0	0.00	6	45.05	45.10	-6	4,176	-0.14%
2021/12/29	0	0.00	1	45.40	45.35	-1	4,370	-0.02%
2021/12/27	1	44.80	1	44.90	44.95	0	4,438	0.00%
2021/12/24	1	44.85	1	44.80	44.90	0	4,811	0.00%
2021/12/23	0	0.00	1	44.60	44.80	-1	5,005	-0.02%
2021/12/22	0	0.00	4	43.80	43.80	-4	5,264	-0.08%
2021/12/21	0	43.40	0	0.00	43.65	0	5,292	0.00%
2021/12/20	1	44.05	0	0.00	43.30	1	5,282	0.02%
2021/12/17	1	43.55	0	0.00	43.05	1	5,268	0.02%
2021/12/16	4	43.45	0	0.00	43.05	4	5,253	0.08%
2021/12/14	2	43.25	1	43.35	43.25	1	5,238	0.02%
2021/12/10	2	43.60	0.1	44.00	43.70	1.9	5,235	0.04%
2021/12/09	2	43.95	0	0.00	43.75	2	5,229	0.04%
2021/12/08	21	44.65	8	44.30	44.30	13	5,196	0.25%
2021/12/07	41	45.18	4	45.09	45.00	37	5,129	0.72%
2021/12/06	0.1	45.35	4	45.30	45.35	-3.9	5,120	-0.08%
2021/12/02	0	0.00	1	45.95	44.80	-1	5,147	-0.02%
2021/12/01	2	45.25	0	0.00	45.15	2	5,170	0.04%
2021/11/30	3	45.00	0	0.00	44.85	3	5,205	0.06%
2021/11/29	1	43.50	0	0.00	44.50	1	5,193	0.02%
2021/11/26	1	44.80	0	0.00	44.70	1	5,164	0.02%
2021/11/25	1	45.75	0	45.80	45.70	1	5,134	0.02%
2021/11/24	1	45.40	0	0.00	45.75	1	5,148	0.02%
2021/11/23	1	45.60	0	0.00	45.95	1	5,135	0.02%
2021/11/19	0	45.05	1	44.90	45.00	-1	5,067	-0.02%
2021/11/18	0	0.00	17	45.29	45.60	-17	5,047	-0.34%
2021/11/17	2	45.00	4	45.34	45.55	-2	5,015	-0.04%
2021/11/16	6	45.05	16.1	45.34	45.65	-10.1	4,981	-0.20%
2021/11/15	6	43.54	0	0.00	43.95	6	4,853	0.12%
2021/11/12	0	0.00	2	43.68	43.60	-2	4,821	-0.04%
2021/11/11	2	43.22	8	43.29	43.25	-6	4,783	-0.13%
2021/11/10	5	42.35	2	42.15	42.60	3	4,747	0.06%
2021/11/09	0.1	42.55	6.1	42.62	42.55	-6	4,734	-0.13%
2021/11/08	0.1	42.20	0	0.00	42.05	0.1	4,663	0.00%
2021/11/04	4	41.23	0	0.00	40.95	4	4,715	0.08%
2021/11/02	7	41.45	4	41.54	41.25	3	4,741	0.06%
2021/11/01	3	41.85	3	41.65	42.05	0	4,685	0.00%
2021/10/29	3	40.97	7	41.01	41.15	-4	4,661	-0.09%
2021/10/28	1	40.60	5	41.00	41.10	-4	4,626	-0.09%
2021/10/27	11	39.53	4	39.38	39.75	7	4,571	0.15%
2021/10/26	9.1	39.40	49.1	39.32	39.35	-40	4,630	-0.86%
2021/10/25	10	40.26	4	40.13	40.20	6	4,527	0.13%
2021/10/22	14	41.45	20	41.46	41.50	-6	4,748	-0.13%
2021/10/21	59.1	41.42	27	41.26	41.30	32.1	4,695	0.68%
2021/10/20	15	45.93	0	0.00	45.75	15	4,045	0.37%
2021/10/19	5	46.15	1	46.20	46.50	4	4,018	0.10%
2021/10/18	12	45.61	30	45.98	45.75	-18	4,021	-0.45%
2021/10/15	5	45.90	0	0.00	45.75	5	4,047	0.12%
2021/10/14	1	45.45	0	0.00	45.40	1	4,070	0.02%
2021/10/12	5	46.85	0	0.00	46.25	5	4,124	0.12%
2021/10/08	6	47.29	3	47.35	46.90	3	4,124	0.07%
2021/10/07	4.1	47.54	20	47.38	47.80	-15.9	4,125	-0.39%
2021/10/06	28	47.13	15	47.44	46.50	13	4,154	0.31%
2021/10/05	10	46.35	0	0.00	46.20	10	4,050	0.25%
2021/10/04	4	46.78	1	46.30	46.40	3	4,066	0.07%
2021/10/01	10.5	49.02	6.2	49.19	46.50	4.3	4,025	0.11%
2021/09/30	6	48.87	8	49.09	48.75	-2	3,694	-0.05%
2021/09/29	46.1	49.03	2	48.98	48.70	44.1	3,488	1.26%
2021/09/17	10	46.10	0	0.00	45.90	10	3,451	0.29%
2021/09/16	2	46.40	0	0.00	46.30	2	3,559	0.06%
2021/09/15	0	0.00	1	45.70	46.05	-1	3,606	-0.03%
2021/09/13	0	0.00	3	45.60	45.45	-3	4,211	-0.07%
2021/09/09	3	44.95	0	0.00	45.10	3	4,336	0.07%
2021/09/08	1	45.35	7	45.27	45.00	-6	4,384	-0.14%
2021/09/07	0	0.00	4	46.29	46.00	-4	4,414	-0.09%
2021/09/06	9	48.41	3	48.20	47.85	6	4,409	0.14%
2021/09/03	5	48.67	0	0.00	48.70	5	4,376	0.11%
2021/09/02	0	0.00	1	48.60	48.50	-1	4,359	-0.02%
2021/08/30	1	48.50	1	48.60	48.50	0	4,467	0.00%
2021/08/27	0.3	48.08	0	0.00	47.70	0.3	4,510	0.01%
2021/08/26	0.2	47.70	0	0.00	47.60	0.2	4,563	0.00%
2021/08/25	2	47.55	0	0.00	47.70	2	4,605	0.04%
2021/08/24	1	47.45	0	0.00	47.35	1	4,633	0.02%
2021/08/23	0	0.00	1	46.70	46.90	-1	4,666	-0.02%
2021/08/20	0	0.00	4	45.55	46.00	-4	4,715	-0.08%
2021/08/18	30	45.90	1.5	45.90	46.70	28.5	4,801	0.59%
2021/08/17	0	0.00	3	46.35	46.15	-3	4,891	-0.06%
2021/08/16	0	0.00	30	46.41	46.45	-30	4,928	-0.61%
2021/08/13	2	47.23	0	0.00	47.10	2	4,912	0.04%
2021/08/12	1	47.45	0	0.00	47.60	1	4,969	0.02%
2021/08/11	2	47.25	1	47.20	47.35	1	5,088	0.02%
2021/08/10	1	49.10	4	48.20	48.20	-3	5,155	-0.06%
2021/08/09	2	49.50	11	49.27	49.20	-9	5,268	-0.17%
2021/08/04	1	50.80	0	0.00	50.90	1	5,830	0.02%
2021/08/02	11	50.91	1	50.00	50.10	10	5,988	0.17%
2021/07/30	0.1	50.00	14.9	50.33	50.50	-14.8	6,044	-0.24%
2021/07/29	1	49.90	0	0.00	50.20	1	6,132	0.02%
2021/07/28	20.1	50.87	1,103	51.18	50.30	-1,082.9	6,125	-17.68%	大賣/鉅額交易
2021/07/27	3	50.87	4	50.46	51.00	-1	6,037	-0.02%
2021/07/26	4	49.80	0	0.00	49.75	4	6,042	0.07%
2021/07/21	2	49.65	1	49.65	49.05	1	6,317	0.02%
2021/07/19	3	50.77	2	50.80	50.80	1	6,457	0.02%
2021/07/15	2	49.28	3	49.83	50.20	-1	6,934	-0.01%
2021/07/14	2	49.30	0	0.00	49.05	2	7,047	0.03%
2021/07/13	1	50.10	7	50.11	49.70	-6	7,214	-0.08%
2021/07/12	1	49.70	1	49.70	49.70	0	7,453	0.00%
2021/07/08	7	49.69	5	49.84	49.80	2	7,848	0.03%
2021/07/07	1	50.20	0	0.00	49.90	1	8,285	0.01%
2021/07/05	2	49.90	1	50.10	50.40	1	9,480	0.01%
2021/07/02	1	49.95	0	0.00	50.00	1	9,650	0.01%
2021/07/01	0	0.00	1	50.00	50.00	-1	9,895	-0.01%
2021/06/30	1	50.70	2	50.80	50.80	-1	10,034	-0.01%
2021/06/28	3	51.10	3	51.10	51.00	0	10,209	0.00%
2021/06/25	8	52.35	2	53.10	52.30	6	10,177	0.06%
2021/06/24	3	52.67	0	0.00	52.30	3	10,163	0.03%
2021/06/23	4	52.60	5	52.46	53.00	-1	10,154	-0.01%
2021/06/22	14	53.32	26	52.22	53.00	-12	10,174	-0.12%
2021/06/21	6	49.94	3	50.53	50.20	3	9,833	0.03%
2021/06/18	9	50.84	5	51.60	50.40	4	9,937	0.04%
2021/06/17	3	50.30	2	50.85	51.30	1	10,040	0.01%
2021/06/16	3	50.13	5	50.76	49.95	-2	10,130	-0.02%
2021/06/15	5	50.00	2	50.00	50.00	3	10,400	0.03%
2021/06/11	1	49.90	0	0.00	50.00	1	10,559	0.01%
2021/06/10	2	49.05	0	0.00	49.15	2	10,789	0.02%
2021/06/09	1	48.65	40	48.80	48.70	-39	11,185	-0.35%
2021/06/08	3	49.42	0	0.00	49.40	3	11,737	0.03%
2021/06/07	2	50.10	4	50.00	50.00	-2	12,061	-0.02%
2021/06/04	0	0.00	2	51.50	50.30	-2	12,105	-0.02%
2021/06/03	1	50.60	0	0.00	50.70	1	12,176	0.01%
2021/06/02	42	51.20	0.3	51.20	51.00	41.7	12,397	0.34%
2021/06/01	1	51.30	1	51.60	51.50	0	12,559	0.00%
2021/05/31	1	51.10	1	51.50	51.20	0	13,051	0.00%
2021/05/28	1	51.20	1	51.70	51.20	0	13,746	0.00%
2021/05/27	3	50.33	6	50.52	51.50	-3	13,815	-0.02%
2021/05/26	3	49.82	5	49.75	50.40	-2	13,869	-0.01%
2021/05/25	9	49.25	15	49.39	49.80	-6	13,915	-0.04%
2021/05/24	0	48.40	0	0.00	48.35	0	14,033	0.00%
2021/05/21	5	47.80	0	0.00	48.10	5	14,176	0.04%
2021/05/18	2	47.50	1	45.95	47.45	1	14,584	0.01%
2021/05/17	3	44.78	20	45.67	44.65	-17	14,712	-0.12%
2021/05/14	4	48.90	3	48.10	47.50	1	14,647	0.01%
2021/05/13	5	47.26	5	47.06	47.00	0	14,627	0.00%
2021/05/12	21	45.01	1	46.76	45.75	20	14,724	0.14%
2021/05/11	8	49.68	13	49.11	49.20	-5	14,627	-0.03%
2021/05/10	16	52.65	1	53.20	52.00	15	15,070	0.10%
2021/05/07	1	52.20	2	52.35	52.50	-1	15,779	-0.01%
2021/05/06	13.1	52.15	24	52.50	51.70	-10.9	15,779	-0.07%
2021/05/05	2.1	50.04	13	50.22	49.50	-10.9	15,623	-0.07%
2021/05/04	16	49.63	5	49.68	49.35	11	15,716	0.07%
2021/05/03	6	52.37	1	52.80	52.00	5	15,725	0.03%
2021/04/29	2	53.20	5	53.50	53.50	-3	15,766	-0.02%
2021/04/28	3	53.70	0	0.00	53.50	3	15,790	0.02%
2021/04/27	2	54.00	0	0.00	54.10	2	15,841	0.01%
2021/04/26	10	54.08	4	54.48	54.20	6	15,879	0.04%
2021/04/23	5	53.80	0	0.00	53.70	5	16,025	0.03%
2021/04/22	15	55.37	15.3	55.48	54.10	-0.3	16,084	0.00%
2021/04/21	12	56.57	10	56.72	56.30	2	15,904	0.01%
2021/04/20	5	55.50	3	55.50	56.00	2	15,756	0.01%
2021/04/19	13	56.27	9	56.20	56.30	4	15,798	0.03%
2021/04/16	12	55.28	1	54.80	56.10	11	15,903	0.07%
2021/04/15	5	54.08	8	54.03	53.70	-3	15,762	-0.02%
2021/04/14	40	53.27	7	54.56	54.10	33	15,998	0.21%
2021/04/13	12	56.91	842	57.82	55.40	-830	16,006	-5.19%	大賣/鉅額交易
2021/04/12	34	56.71	114	57.18	56.40	-80	15,934	-0.50%	大賣/
2021/04/09	1,787	56.00	520	55.57	57.30	1,267	16,319	7.76%	大買/大賣/鉅額交易
2021/04/08	4	54.55	5	54.40	54.30	-1	16,049	-0.01%
2021/04/07	16	54.19	18	54.26	54.40	-2	16,015	-0.01%
2021/04/06	767	53.07	41	53.30	53.40	726	16,165	4.49%	大買/鉅額交易
2021/04/01	43.1	52.23	21	52.71	52.70	22.1	16,164	0.14%
2021/03/31	14	53.34	1	53.20	52.80	13	16,177	0.08%
2021/03/30	4	53.35	1	53.20	53.50	3	16,210	0.02%
2021/03/29	2	52.70	53	53.23	53.50	-51	16,443	-0.31%
2021/03/26	50	52.26	101	52.16	52.60	-51	16,622	-0.31%	大賣/
2021/03/25	15	51.97	9	52.22	51.80	6	16,865	0.04%
2021/03/24	10	53.30	20	53.10	53.20	-10	17,349	-0.06%
2021/03/23	13	53.69	6	53.62	53.90	7	17,498	0.04%
2021/03/22	13	53.51	0	0.00	53.20	13	17,696	0.07%
2021/03/19	8	54.11	0	0.00	54.00	8	18,236	0.04%
2021/03/18	6	55.22	58	54.93	55.00	-52	18,672	-0.28%
2021/03/17	29	54.06	23	54.39	53.80	6	19,532	0.03%
2021/03/16	21	54.80	24	55.22	54.70	-3	20,212	-0.01%
2021/03/15	231	55.88	228	55.57	55.10	3	20,601	0.01%	大買/大賣/
2021/03/12	27	55.00	12	55.07	54.60	15	21,284	0.07%
2021/03/11	15	53.59	42.3	53.60	53.10	-27.3	21,124	-0.13%
2021/03/10	3	52.17	18	52.27	52.00	-15	21,286	-0.07%
2021/03/09	15	52.30	0	0.00	51.80	15	21,847	0.07%
2021/03/08	18	53.05	5	53.52	51.90	13	21,986	0.06%
2021/03/05	31.1	51.57	33	51.43	51.40	-1.9	22,218	-0.01%
2021/03/04	49	53.91	27	53.20	52.70	22	22,943	0.10%
2021/03/03	44	53.25	100.1	52.52	53.90	-56	23,991	-0.23%
2021/03/02	1	51.40	26	51.13	50.20	-25	24,507	-0.10%
2021/02/26	19.1	49.98	3	49.78	50.10	16.1	26,263	0.06%
2021/02/25	11	50.50	2	50.50	50.40	9	26,622	0.03%
2021/02/24	61.1	50.88	22	51.15	50.40	39.1	26,877	0.15%
2021/02/23	7	51.64	8	51.76	51.70	-1	27,023	0.00%
2021/02/22	7	50.64	28	50.41	51.40	-21	27,601	-0.08%
2021/02/19	2	50.10	1	49.90	50.00	1	27,761	0.00%
2021/02/18	1	50.60	3	50.10	50.50	-2	27,860	-0.01%
2021/02/17	1	49.25	7.1	48.68	49.30	-6.1	27,884	-0.02%
2021/02/05	101	47.54	1	47.60	47.55	100	27,902	0.36%	大買/
2021/02/04	2	47.43	0	0.00	47.45	2	28,067	0.01%
2021/02/03	22	47.91	39	47.52	47.20	-17	28,193	-0.06%
2021/02/02	36	47.02	65	46.83	46.70	-29	28,299	-0.10%
2021/02/01	287	46.48	266	46.57	46.75	21	28,457	0.07%	大買/大賣/
2021/01/29	199	49.66	145.1	49.16	47.90	54	28,128	0.19%	大買/大賣/
2021/01/28	2	46.80	0	0.00	46.55	2	28,220	0.01%
2021/01/26	0	0.00	3	47.45	47.15	-3	29,167	-0.01%
2021/01/25	3	48.40	25	47.50	48.10	-22	29,673	-0.07%
2021/01/22	4	46.00	8	46.26	46.45	-4	30,115	-0.01%
2021/01/21	0	0.00	4	45.51	45.40	-4	30,797	-0.01%
2021/01/20	2	47.10	11	46.44	45.30	-9	32,476	-0.03%
2021/01/19	9.5	48.09	38	47.88	47.55	-28.5	32,656	-0.09%
2021/01/18	11	45.62	3	45.55	47.65	8	33,008	0.02%
2021/01/15	5	47.25	91	47.06	47.05	-86	33,369	-0.26%
2021/01/14	6	48.19	12	48.00	48.10	-6	33,472	-0.02%
2021/01/13	12.1	48.09	1	48.20	48.20	11.1	33,635	0.03%
2021/01/12	4	48.66	2	49.10	48.25	2	33,857	0.01%
2021/01/11	14	49.41	7	49.37	49.45	7	34,026	0.02%
2021/01/08	1.1	48.06	4	48.69	48.20	-2.9	34,121	-0.01%
2021/01/07	11	48.31	10	48.20	47.75	1	34,457	0.00%
2021/01/06	19	47.22	15	47.23	47.10	4	35,051	0.01%
2021/01/05	30.4	48.79	23	49.47	48.65	7.4	35,154	0.02%
2021/01/04	109.5	49.78	23	52.52	49.10	86.5	35,607	0.24%	大買/
2020/12/31	83	53.85	3	54.17	53.60	80	35,064	0.23%
2020/12/30	1	56.30	2	56.30	56.20	-1	34,948	0.00%
2020/12/29	9	56.88	16	55.96	55.90	-7	35,653	-0.02%
2020/12/28	2	55.25	4	55.73	55.20	-2	35,848	-0.01%
2020/12/25	1.1	54.99	6	54.38	54.60	-4.9	36,510	-0.01%
2020/12/24	0	0.00	4	54.88	54.70	-4	36,688	-0.01%
2020/12/23	11	54.72	25	55.44	54.30	-14	36,828	-0.04%
2020/12/22	26	55.26	1	54.00	53.10	25	37,382	0.07%
2020/12/21	29.1	55.22	21	55.21	55.50	8.1	37,567	0.02%
2020/12/18	34	56.14	34	55.59	55.80	0	38,202	0.00%
2020/12/17	1	52.50	0	0.00	53.00	1	38,116	0.00%
2020/12/16	13	53.48	5	53.74	54.20	8	38,160	0.02%
2020/12/15	23.2	53.47	318	51.90	51.80	-294.8	38,056	-0.77%	大賣/鉅額交易
2020/12/14	33.3	55.81	37	55.52	55.60	-3.8	37,801	-0.01%
2020/12/11	68	58.23	43	59.38	55.80	25	37,521	0.07%
2020/12/10	36	64.06	15	63.97	61.70	21	36,688	0.06%
2020/12/09	3	62.17	35	62.67	63.30	-32	36,539	-0.09%
2020/12/08	26	60.80	25	59.94	61.50	1	37,342	0.00%
2020/12/07	29	57.91	15	58.21	58.20	14	37,134	0.04%
2020/12/04	11	57.05	15	57.88	57.30	-4	37,103	-0.01%
2020/12/03	20	58.53	21	58.28	58.30	-1	37,234	0.00%
2020/12/02	0	0.00	10	58.25	57.40	-10	37,364	-0.03%
2020/12/01	6	57.90	4	58.00	58.00	2	38,275	0.01%
2020/11/30	8	57.59	29	57.78	58.50	-21	38,300	-0.05%
2020/11/27	89	58.20	88	57.74	56.70	1	37,928	0.00%
2020/11/26	46	55.87	8	56.44	55.60	38	37,034	0.10%
2020/11/25	35	54.95	48.1	54.90	56.10	-13.1	36,177	-0.04%
2020/11/24	15.1	51.01	13	51.57	51.00	2.1	34,519	0.01%
2020/11/23	2	50.28	1	50.60	50.90	1	34,095	0.00%
2020/11/20	4	50.03	4	49.96	49.65	0	33,763	0.00%
2020/11/19	8.4	50.58	23	50.57	50.30	-14.6	33,458	-0.04%
2020/11/18	24	48.84	23.8	48.60	49.75	0.3	32,719	0.00%
2020/11/17	21	47.99	8	47.95	47.65	13	32,390	0.04%
2020/11/16	7	48.06	11	47.84	47.55	-4	32,271	-0.01%
2020/11/13	4	48.26	3	47.95	48.55	1	32,114	0.00%
2020/11/12	14	47.43	5	47.30	47.20	9	32,031	0.03%
2020/11/11	53	48.01	23	48.55	48.65	30	32,081	0.09%
2020/11/10	149	48.71	5	48.60	48.80	144	32,097	0.45%	大買/鉅額交易
2020/11/09	89	49.99	25	50.03	49.85	64	31,720	0.20%
2020/11/06	62	50.02	13	49.77	50.00	49	31,373	0.16%
2020/11/05	79	50.53	98	50.33	50.20	-19	31,123	-0.06%
2020/11/04	27	49.12	8	49.51	49.00	19	30,304	0.06%
2020/11/03	14	49.69	6	49.95	49.60	8	29,905	0.03%
2020/11/02	27	48.97	19	48.10	49.05	8	29,259	0.03%
2020/10/30	20	50.45	9	50.19	48.15	11	28,635	0.04%
2020/10/29	32	52.29	35	51.94	51.90	-3	27,928	-0.01%
2020/10/28	38	52.39	50	51.66	53.00	-12	27,143	-0.04%
2020/10/27	39	49.25	32	49.08	48.75	7	25,399	0.03%
2020/10/26	1	49.05	8	49.17	49.45	-7	25,117	-0.03%
2020/10/23	22	48.65	21	48.23	49.00	1	24,608	0.00%
2020/10/22	3	46.60	27	45.90	47.00	-24	24,019	-0.10%
2020/10/21	7	46.26	8	46.65	46.10	-1	23,783	0.00%
2020/10/20	20	46.06	16	46.16	45.90	4	23,587	0.02%
2020/10/19	5	47.13	5	48.01	47.25	0	23,359	0.00%
2020/10/16	12	47.53	40	47.02	47.40	-28	23,270	-0.12%
2020/10/15	28	49.75	58	49.48	49.30	-30	22,868	-0.13%
2020/10/14	34	50.31	40	51.02	50.70	-6	22,361	-0.03%
2020/10/13	14	48.85	15	48.94	49.40	-1	21,443	0.00%
2020/10/12	86	48.84	65	48.93	49.40	21	20,980	0.10%
2020/10/08	36	46.98	18	46.91	47.00	18	20,214	0.09%
2020/10/07	3	46.60	142	46.59	46.55	-139	19,873	-0.70%	大賣/鉅額交易
2020/10/06	45	46.55	173	46.68	46.90	-128	19,520	-0.66%	大賣/鉅額交易
2020/10/05	158	44.83	162	45.41	45.60	-4	18,668	-0.02%	大買/大賣/
2020/09/30	161	43.05	122	42.64	42.70	39	18,081	0.22%	大買/大賣/
2020/09/29	28	41.90	24	42.02	41.65	4	17,218	0.02%
2020/09/28	28	42.23	18	42.30	43.10	10	16,997	0.06%
2020/09/25	123	45.83	13	45.09	42.65	110	16,664	0.66%	大買/鉅額交易
2020/09/24	219	46.13	43	45.61	44.75	176	15,808	1.11%	大買/鉅額交易
2020/09/23	59	46.92	55	46.51	47.10	4	15,373	0.03%
2020/09/22	5	48.97	26	48.28	48.40	-21	14,434	-0.15%
2020/09/21	7	51.94	13	51.41	51.50	-6	13,840	-0.04%
2020/09/18	2	51.95	2	52.30	51.20	0	13,532	0.00%
2020/09/17	22	51.90	28	52.00	51.30	-6	13,284	-0.05%
2020/09/16	11	51.82	11	51.09	51.60	0	12,833	0.00%
2020/09/15	36	51.64	22	50.87	52.00	14	12,553	0.11%
2020/09/14	35	50.35	29	51.64	51.50	6	12,216	0.05%
2020/09/11	32	55.86	20	55.64	52.40	12	11,514	0.10%
2020/09/10	10	51.32	20.5	52.40	53.40	-10.5	10,049	-0.10%
2020/09/09	24	49.83	24	49.48	49.75	0	9,160	0.00%
2020/09/08	15	49.10	22	50.33	48.50	-7	8,760	-0.08%
2020/09/07	33	50.79	57	50.50	51.00	-24	8,130	-0.30%
2020/09/04	23	44.70	21	44.65	46.60	2	7,381	0.03%
2020/09/03	9.1	42.85	7.4	42.39	44.30	1.7	6,205	0.03%
2020/09/02	32	40.98	6	40.91	42.15	26	5,672	0.46%
2020/09/01	38	39.17	9	39.31	39.95	29	5,137	0.56%
2020/08/31	2	36.95	3	37.05	37.60	-1	4,513	-0.02%
2020/08/28	10	33.95	14	34.31	34.55	-4	4,125	-0.10%
2020/08/27	0	0.00	6	32.93	33.00	-6	3,918	-0.15%
2020/08/24	3	32.80	2	32.80	32.80	1	3,914	0.03%
2020/08/21	5	33.00	0	0.00	32.75	5	4,006	0.12%
2020/08/20	0	0.00	8	33.84	32.65	-8	3,967	-0.20%
2020/08/19	2	35.03	1	34.30	34.25	1	3,841	0.03%
2020/08/18	4	34.08	0	0.00	34.05	4	3,756	0.11%
2020/08/17	0	0.00	3	33.97	34.50	-3	3,596	-0.08%
2020/08/14	2	31.50	3	32.03	31.40	-1	3,273	-0.03%
2020/08/11	0	0.00	5	31.20	31.10	-5	3,108	-0.16%
2020/08/10	1	31.25	2	31.60	31.10	-1	3,180	-0.03%
2020/08/07	2	30.80	0	0.00	30.70	2	3,199	0.06%
2020/08/06	2	30.80	0	0.00	30.90	2	3,250	0.06%
2020/08/03	1	30.80	0	0.00	30.90	1	3,406	0.03%
2020/07/30	2	30.55	2	30.50	30.45	0	3,316	0.00%
2020/07/29	0	0.00	3	29.50	29.80	-3	3,276	-0.09%
2020/07/24	2	31.13	11	30.64	30.35	-9	3,252	-0.28%
2020/07/23	3	31.20	1	31.60	31.55	2	3,207	0.06%
2020/07/22	9	30.37	3	30.68	30.75	6	3,084	0.19%
2020/07/09	0	0.00	2	28.85	28.90	-2	2,707	-0.07%
2020/07/08	5	28.45	1	28.55	28.55	4	2,702	0.15%
2020/07/07	4	28.80	4	29.21	28.50	0	2,705	0.00%
2020/07/06	1	28.25	1	28.10	28.20	0	2,648	0.00%
2020/07/02	5	28.35	1	28.35	28.30	4	2,692	0.15%
2020/06/23	0	0.00	4	27.95	27.55	-4	2,745	-0.15%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/18	1	27.45	0	0.00	27.65	1	2,775	0.04%
2020/06/17	0	0.00	8	27.65	27.80	-8	2,777	-0.29%
2020/06/16	1	27.55	0	27.65	27.70	1	2,814	0.04%
2020/06/12	1	27.35	1	27.40	27.40	0	2,906	0.00%
2020/06/11	2	28.10	0	0.00	28.20	2	2,896	0.07%
2020/06/08	3.9	29.36	2	29.25	29.05	1.9	3,081	0.06%
2020/06/05	0	0.00	1	29.20	29.20	-1	3,054	-0.03%
2020/06/01	0	0.00	1	28.85	28.65	-1	3,033	-0.03%
2020/05/29	10	28.76	10	28.95	28.50	0	3,015	0.00%
2020/05/28	0	0.00	2	28.80	29.20	-2	2,941	-0.07%
2020/05/27	0	0.00	1	28.20	28.00	-1	2,845	-0.04%
2020/05/22	0.2	27.25	0	0.00	27.40	0.2	2,924	0.01%
2020/05/21	1	27.70	1	27.70	27.65	0	2,917	0.00%
2020/05/14	2	27.60	43	27.22	27.50	-41	2,833	-1.45%
2020/05/12	48	27.48	1	27.60	27.65	47	2,768	1.70%
2020/05/11	0	0.00	6	26.88	27.20	-6	2,698	-0.22%
2020/05/08	6	25.78	1	25.90	26.00	5	2,614	0.19%
2020/05/06	1	25.10	0	0.00	25.05	1	2,663	0.04%
2020/04/27	0	0.00	10	24.90	24.90	-10	3,083	-0.32%
2020/04/24	0	0.00	10	23.95	24.00	-10	3,107	-0.32%
2020/04/22	0	0.00	10	23.40	23.60	-10	3,514	-0.28%
2020/04/17	0	0.00	1	24.50	24.40	-1	3,533	-0.03%
2020/04/16	1	24.10	1	24.25	24.30	0	3,575	0.00%
2020/04/15	2	24.03	0	0.00	24.40	2	3,667	0.05%
2020/04/14	1	23.70	0	0.00	23.80	1	3,675	0.03%
2020/04/13	0	0.00	30	23.37	23.55	-30	3,712	-0.81%
2020/04/10	0	0.00	2	23.35	23.65	-2	3,715	-0.05%
2020/04/09	2	23.43	0	0.00	23.25	2	3,793	0.05%
2020/04/08	11	23.16	0	0.00	23.35	11	3,904	0.28%
2020/04/07	20	22.90	0	0.00	23.15	20	4,070	0.49%
2020/04/06	0.1	22.25	0	0.00	22.25	0.1	4,032	0.00%
2020/04/01	0	0.00	7	22.20	22.20	-7	4,029	-0.17%
2020/03/31	7	22.30	0	0.00	22.35	7	4,018	0.17%
2020/03/25	13	21.75	13	21.93	21.85	0	3,996	0.00%
2020/03/23	0	0.00	4	20.18	20.70	-4	3,969	-0.10%
2020/03/20	0.1	20.70	0	0.00	20.70	0.1	3,963	0.00%
2020/03/19	0	0.00	7	19.87	19.70	-7	3,930	-0.18%
2020/03/18	1	22.05	0	0.00	21.85	1	3,853	0.03%
2020/03/13	0.1	22.35	0	0.00	22.35	0.1	3,768	0.00%
2020/03/12	0	0.00	9	23.71	23.45	-9	3,674	-0.24%
2020/03/11	1	25.05	0	0.00	24.60	1	3,549	0.03%
2020/03/09	0	25.05	0	0.00	25.05	0	3,467	0.00%
2020/03/04	0.1	25.95	0	0.00	26.10	0.1	3,463	0.00%
2020/03/03	1	26.45	0	0.00	26.35	1	3,466	0.03%
2020/03/02	0	0.00	4	25.73	25.80	-4	3,465	-0.12%
2020/02/27	0	0.00	1	26.20	26.00	-1	3,421	-0.03%
2020/02/26	5.1	26.80	0	0.00	26.55	5.1	3,373	0.15%
2020/02/25	1	26.44	0	0.00	26.30	1	3,311	0.03%
2020/02/21	0	0.00	30	27.35	27.30	-30	3,226	-0.93%
2020/02/20	1	27.75	0	0.00	27.75	1	3,208	0.03%
2020/02/19	1	26.95	0	0.00	27.50	1	3,185	0.03%
2020/02/18	0	0.00	1	27.35	27.40	-1	3,155	-0.03%
2020/02/17	1	27.65	0	0.00	28.05	1	3,170	0.03%
2020/02/10	0	0.00	1	28.10	28.20	-1	2,951	-0.03%
2020/02/07	1	28.50	3	28.48	28.40	-2	2,903	-0.07%
2020/02/06	2	28.80	1	28.80	28.70	1	2,842	0.04%
2020/02/05	2	28.10	0	0.00	27.80	2	2,690	0.07%
2020/02/04	2	27.08	2	27.60	27.60	0	2,610	0.00%
2020/01/31	31	27.22	0	0.00	27.05	31	2,446	1.27%
2020/01/30	1.1	27.09	0	0.00	26.45	1.1	2,344	0.05%
2020/01/20	2.3	27.64	2	27.65	27.75	0.3	2,227	0.01%
2020/01/17	0	0.00	6	26.70	27.15	-6	2,170	-0.28%
2020/01/16	31	27.42	21	27.60	27.85	10	2,020	0.49%
2020/01/15	1	26.05	0	0.00	26.10	1	1,757	0.06%
2020/01/14	1	26.15	1	26.20	26.05	0	1,750	0.00%
2020/01/13	0	0.00	2	25.90	25.95	-2	1,732	-0.12%
2020/01/10	0	0.00	1	26.00	26.00	-1	1,698	-0.06%
2020/01/09	0	0.00	3	25.87	26.45	-3	1,620	-0.19%
2020/01/08	4	25.15	5	25.15	25.15	-1	1,500	-0.07%
2020/01/07	1	25.30	0	0.00	25.45	1	1,445	0.07%
2020/01/02	6	25.13	2	25.05	25.55	4	1,251	0.32%
2019/12/31	0	0.00	1	24.85	24.30	-1	1,110	-0.09%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/24	1	22.45	1	22.50	22.45	0	856	0.00%
2019/12/23	0	0.00	1	22.20	22.20	-1	832	-0.12%
2019/12/20	7	21.89	0	0.00	21.85	7	805	0.87%
2019/12/19	2	22.00	0	0.00	22.00	2	797	0.25%
2019/12/18	1	21.80	0	0.00	22.00	1	784	0.13%
2019/12/16	10	21.68	0	0.00	21.65	10	726	1.38%
2019/12/13	15	21.65	0	0.00	21.70	15	721	2.08%
2019/12/09	0	0.00	1	21.40	21.30	-1	678	-0.15%
2019/11/15	1	21.35	0	0.00	21.25	1	636	0.16%
2019/11/14	0	0.00	2	21.30	21.35	-2	623	-0.32%
2019/10/31	1	20.30	0	0.00	20.35	1	567	0.18%
2019/10/14	1	20.20	0	0.00	20.25	1	574	0.17%
2019/08/14	0	0.00	1	21.15	21.10	-1	711	-0.14%
2019/07/30	1	20.95	0	0.00	21.00	1	897	0.11%
2019/06/19	1	21.00	0	0.00	21.10	1	909	0.11%
2019/05/23	0	0.00	11	20.83	20.65	-11	799	-1.38%
2019/05/13	11	21.40	0	0.00	21.25	11	668	1.64%
2019/05/03	1	20.90	0	0.00	20.80	1	534	0.19%
2019/04/25	1	20.95	0	0.00	20.95	1	499	0.20%
2019/03/28	1	20.60	1	20.55	20.50	0	401	0.00%
2019/03/27	2	20.65	0	0.00	20.60	2	400	0.50%
2019/03/26	0	20.30	0	0.00	20.40	0	401	0.00%
2019/03/25	0	0.00	2	20.20	20.30	-2	403	-0.50%
2019/03/18	0	0.00	1	20.30	20.30	-1	391	-0.26%
2019/03/15	1	20.20	0	0.00	20.20	1	395	0.25%
2019/02/22	3	20.33	0	0.00	20.45	3	408	0.74%
2019/02/15	1	20.25	0	0.00	20.20	1	412	0.24%
2019/02/11	0	0.00	3	20.00	20.00	-3	423	-0.71%
2019/01/29	0.2	19.70	0	0.00	19.85	0.2	438	0.03%
2018/12/24	1	19.50	0	0.00	19.45	1	872	0.11%
2018/12/10	1	19.95	5	20.00	19.95	-4	937	-0.43%
2018/12/06	2	19.98	0	0.00	20.00	2	940	0.21%
2018/12/04	5	20.28	0	0.00	20.20	5	939	0.53%
2018/10/30	0	19.95	0	0.00	19.95	0	1,068	0.00%
2018/10/23	0	0.00	1	20.45	20.25	-1	1,056	-0.09%
2018/10/15	1	20.80	0	0.00	20.70	1	1,073	0.09%
2018/10/04	1	21.80	2	21.60	21.65	-1	1,037	-0.10%
2018/09/07	5	19.95	0	0.00	20.05	5	1,050	0.48%
2018/08/13	0	0.00	7	20.70	20.85	-7	1,204	-0.58%
2018/07/27	1	21.60	0	0.00	21.65	1	1,307	0.08%
2018/07/24	1	21.70	0	0.00	21.60	1	1,317	0.08%
2018/07/18	0	0.00	1	21.50	21.35	-1	1,331	-0.08%
2018/07/17	2	21.45	2	21.45	21.35	0	1,313	0.00%
2018/07/12	1	21.10	1	20.95	21.05	0	1,399	0.00%
2018/07/11	1	20.80	0	0.00	20.85	1	1,422	0.07%
2018/07/10	3	20.90	3	20.70	20.90	0	1,395	0.00%
2018/07/09	0	0.00	1	20.45	20.75	-1	1,420	-0.07%
2018/07/05	0	0.00	1	20.50	20.25	-1	1,458	-0.07%
2018/07/04	0	0.00	1	20.55	20.55	-1	1,634	-0.06%
2018/07/03	0	0.00	1	20.70	20.50	-1	2,020	-0.05%
2018/06/20	0	0.00	2	20.75	20.75	-2	2,617	-0.08%
2018/06/15	2	20.98	0	0.00	20.85	2	2,608	0.08%
2018/06/14	5	21.41	6	21.29	21.20	-1	2,592	-0.04%
2018/06/13	0	0.00	3	20.75	21.20	-3	2,530	-0.12%
2018/06/12	2	20.75	0	0.00	20.75	2	2,504	0.08%
2018/06/11	1	20.75	1	20.95	20.80	0	2,497	0.00%
2018/06/08	1	21.00	234	21.00	20.95	-233	2,489	-9.36%	大賣/鉅額交易
2018/06/01	1	20.80	0	0.00	21.00	1	2,466	0.04%
2018/05/15	0	0.00	1	21.70	21.50	-1	2,416	-0.04%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/05/09	0	0.00	2	20.85	20.85	-2	2,387	-0.08%
2018/05/04	0	0.00	10	20.90	20.80	-10	2,406	-0.42%
2018/05/03	0	0.00	4	20.90	20.90	-4	2,417	-0.17%
2018/05/02	0	0.00	5	20.95	21.00	-5	2,425	-0.21%
2018/04/27	0	0.00	1	21.30	21.30	-1	2,413	-0.04%
2018/04/25	2	21.48	0	0.00	21.55	2	2,426	0.08%
2018/04/24	2	21.70	0	0.00	21.65	2	2,429	0.08%
2018/04/23	1	21.95	0	0.00	22.25	1	2,459	0.04%
2018/04/20	8	22.64	0	0.00	22.40	8	2,436	0.33%
2018/04/19	2	22.28	0	0.00	22.25	2	2,363	0.08%
2018/04/17	1	22.00	10	22.07	21.85	-9	2,361	-0.38%
2018/04/16	1	22.65	0	0.00	22.55	1	2,358	0.04%
2018/04/13	1	22.55	0	0.00	22.40	1	2,328	0.04%
2018/04/12	7	22.85	0	0.00	22.85	7	2,309	0.30%
2018/04/11	0	0.00	13	23.20	23.30	-13	2,292	-0.57%
2018/04/10	28	23.43	5	24.16	22.80	23	2,251	1.02%
2018/04/09	235	23.80	5	24.30	24.40	230	2,110	10.90%	大買/鉅額交易
2018/04/03	2	22.20	11	22.22	22.70	-9	1,772	-0.51%
2018/03/31	0	0.00	21	22.01	22.00	-21	1,676	-1.25%
2018/03/30	7	22.60	6	22.05	22.00	1	1,650	0.06%
2018/03/29	5	21.60	0	0.00	21.60	5	1,451	0.34%
2018/03/28	20	20.81	0	0.00	20.65	20	1,417	1.41%
2018/03/27	1	20.60	0	0.00	20.65	1	1,464	0.07%
2018/03/20	2	20.75	0	0.00	20.75	2	1,897	0.11%
2018/03/19	5	20.85	0	0.00	20.95	5	1,919	0.26%
2018/03/12	0	0.00	1	20.25	20.30	-1	2,028	-0.05%
2018/02/12	1	19.90	1	20.00	19.95	0	2,850	0.00%
2018/02/07	0	0.00	10	20.05	20.05	-10	2,834	-0.35%
2018/02/05	0	0.00	10	20.70	20.85	-10	2,805	-0.36%
2018/01/25	0	0.00	0.9	21.55	21.55	-0.9	2,995	-0.03%
2018/01/17	0	0.00	1	22.40	22.40	-1	3,080	-0.03%
2018/01/08	1	22.35	0	0.00	22.20	1	3,341	0.03%
2018/01/04	0	0.00	10	22.40	22.40	-10	3,402	-0.29%