中興電 (1513)-兆豐-台中券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
188.5
漲跌
▲3.5
漲幅
+1.89%
成交量
42,629張
產業
上市電機機械類股
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－兆豐-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	11	188.18	24	187.73	188.50	-13	50,409	-0.03%
2024/04/22	39.5	194.02	45	194.83	185.00	-5.5	49,867	-0.01%
2024/04/19	23.5	202.75	35.1	197.80	197.50	-11.6	49,722	-0.02%
2024/04/18	20.3	207.34	8	208.06	203.50	12.3	48,651	0.03%
2024/04/17	20.4	202.12	43.1	205.11	209.50	-22.7	47,241	-0.05%
2024/04/16	29.1	194.73	38	193.76	190.50	-8.9	46,063	-0.02%
2024/04/15	73.4	207.77	34.5	203.41	203.00	38.9	45,031	0.09%
2024/04/12	29.7	202.84	30.2	205.16	212.00	-0.5	43,106	0.00%
2024/04/11	22	188.15	66.3	189.28	193.00	-44.3	41,192	-0.11%
2024/04/10	46.1	185.10	29.9	182.56	183.00	16.2	39,715	0.04%
2024/04/09	41.3	185.04	40	185.71	185.00	1.3	38,905	0.00%
2024/04/08	21.1	180.36	21.2	181.95	182.00	-0.2	37,888	0.00%
2024/04/03	3.1	177.87	2.1	178.03	178.50	1.1	37,537	0.00%
2024/04/02	18.1	178.78	8	179.01	178.50	10	37,896	0.03%
2024/04/01	15	181.13	11	177.91	177.50	4	37,647	0.01%
2024/03/29	14.1	176.64	10	178.45	179.50	4.1	37,363	0.01%
2024/03/28	8	178.56	16	179.50	177.00	-8	37,041	-0.02%
2024/03/27	47	179.92	6	182.93	176.00	41	36,624	0.11%
2024/03/26	48.1	192.67	35	191.20	187.00	13.1	35,782	0.04%
2024/03/25	11.2	184.94	42.4	183.98	185.00	-31.1	34,312	-0.09%
2024/03/22	31	180.58	26	185.17	177.50	5	33,672	0.01%
2024/03/21	52.4	182.86	41.3	182.48	181.50	11.1	33,132	0.03%
2024/03/20	14	177.29	18	176.97	177.00	-4	32,525	-0.01%
2024/03/19	25	181.24	23.1	182.20	180.00	2	32,176	0.01%
2024/03/18	27.1	176.59	35	177.83	178.50	-8	31,332	-0.03%
2024/03/15	29.2	171.09	19	169.84	169.50	10.2	30,161	0.03%
2024/03/14	26.1	172.36	14.4	172.25	173.00	11.7	29,428	0.04%
2024/03/13	37	176.22	34.1	175.88	173.50	3	28,573	0.01%
2024/03/12	39.6	170.47	29.5	170.71	170.00	10.1	27,673	0.04%
2024/03/11	5	162.80	4.5	164.11	164.50	0.5	27,174	0.00%
2024/03/08	42.4	164.97	34.2	163.24	161.50	8.2	27,954	0.03%
2024/03/07	33	171.27	36	170.94	171.00	-3	27,655	-0.01%
2024/03/06	32	170.56	64.3	171.67	174.00	-32.3	27,315	-0.12%
2024/03/05	36	170.10	38	172.45	169.00	-2	26,916	-0.01%
2024/03/04	51.3	167.89	45.1	167.94	167.00	6.2	26,085	0.02%
2024/03/01	59.3	174.07	36	171.81	171.00	23.3	25,637	0.09%
2024/02/29	21	164.76	35.1	165.54	171.00	-14.1	25,071	-0.06%
2024/02/27	62.1	156.89	47.2	156.41	155.50	14.9	24,554	0.06%
2024/02/26	25	152.96	38.2	152.92	153.00	-13.1	23,116	-0.06%
2024/02/23	22	135.65	95.7	142.16	143.00	-73.7	21,278	-0.35%
2024/02/22	45.3	133.75	27	133.76	133.50	18.3	20,025	0.09%
2024/02/21	1	133.00	20.1	131.71	132.50	-19.1	19,435	-0.10%
2024/02/20	38.1	127.86	16	126.72	128.00	22.1	18,717	0.12%
2024/02/19	51.2	131.84	23.4	131.14	129.50	27.9	18,222	0.15%
2024/02/16	31.5	125.79	62	127.43	129.00	-30.5	17,327	-0.18%
2024/02/15	18	120.64	12	121.08	120.50	6	16,675	0.04%
2024/02/05	34	124.24	25.5	122.77	122.50	8.5	16,458	0.05%
2024/02/02	39	127.41	79.1	126.49	124.50	-40.1	16,382	-0.24%
2024/02/01	3	119.50	9	122.11	126.00	-6	15,842	-0.04%
2024/01/31	4	118.38	5	118.70	119.50	-1	15,471	-0.01%
2024/01/30	6	120.08	2	120.00	118.50	4	15,427	0.03%
2024/01/29	2	120.00	5	120.00	120.50	-3	15,401	-0.02%
2024/01/26	6	118.58	2	119.00	119.00	4	15,358	0.03%
2024/01/25	10	118.70	17	118.15	118.00	-7	15,376	-0.05%
2024/01/24	16	120.00	11	120.27	119.50	5	15,377	0.03%
2024/01/23	10	120.00	15.1	120.57	120.50	-5.1	15,353	-0.03%
2024/01/22	7	115.57	6	116.83	118.50	1	15,229	0.01%
2024/01/19	6	115.67	6	115.92	115.50	0	15,158	0.00%
2024/01/18	16	115.13	10	115.50	115.50	6	15,123	0.04%
2024/01/17	11.1	117.03	14	115.54	115.00	-2.9	15,100	-0.02%
2024/01/16	11.2	119.12	4	118.88	118.50	7.2	15,014	0.05%
2024/01/15	35	121.80	40.1	123.62	121.50	-5.1	14,985	-0.03%
2024/01/12	0.4	120.50	1	121.50	120.50	-0.7	14,450	0.00%
2024/01/11	8.2	119.02	10	119.05	119.00	-1.9	14,280	-0.01%
2024/01/10	4	119.38	4	119.00	119.50	0	14,256	0.00%
2024/01/09	22	120.09	3	120.33	120.00	19	14,231	0.13%
2024/01/08	5	118.90	4	119.00	118.00	1	14,041	0.01%
2024/01/05	7	118.07	7	119.00	119.50	0	13,983	0.00%
2024/01/04	13	118.42	10	118.10	118.50	3	13,953	0.02%
2024/01/03	24	118.56	14	119.50	120.00	10	13,844	0.07%
2024/01/02	1	118.00	12	118.17	119.00	-11	13,740	-0.08%
2023/12/29	31.2	116.04	14	115.57	116.50	17.2	13,628	0.13%
2023/12/28	14	119.29	15.3	119.94	119.00	-1.3	13,402	-0.01%
2023/12/27	8.3	116.44	6	116.00	116.00	2.3	13,064	0.02%
2023/12/26	12.1	116.71	6	116.08	116.50	6.1	13,137	0.05%
2023/12/25	0	0.00	5	119.00	117.50	-5	13,135	-0.04%
2023/12/22	5	115.50	7	116.36	116.00	-2	13,138	-0.02%
2023/12/21	6	115.33	6	115.50	115.00	0	13,158	0.00%
2023/12/20	8	117.63	5	117.50	117.50	3	13,256	0.02%
2023/12/19	21.1	117.28	14	116.89	117.00	7.1	13,432	0.05%
2023/12/18	13.6	121.52	11	120.27	120.50	2.6	13,267	0.02%
2023/12/15	23	124.02	18	123.17	122.00	5	13,270	0.04%
2023/12/14	24	124.67	23	125.57	125.00	1	12,954	0.01%
2023/12/13	25	125.06	31	125.02	124.50	-6	12,770	-0.05%
2023/12/12	6	125.50	35	126.31	125.00	-29	12,593	-0.23%
2023/12/11	12.5	124.48	17	124.88	126.00	-4.5	12,486	-0.04%
2023/12/08	26	126.71	16	127.31	126.00	10	12,323	0.08%
2023/12/07	59.2	128.56	41	129.00	126.50	18.2	12,095	0.15%
2023/12/06	35.7	128.13	30.3	128.24	126.50	5.5	11,279	0.05%
2023/12/05	61	128.65	41.6	128.91	129.50	19.4	10,637	0.18%
2023/12/04	11.6	124.53	33	124.55	126.50	-21.4	9,665	-0.22%
2023/12/01	8	121.19	10	122.55	120.50	-2	9,186	-0.02%
2023/11/30	6.1	122.09	8	122.56	121.50	-1.9	8,955	-0.02%
2023/11/29	25	121.56	14	121.18	121.00	11	8,700	0.13%
2023/11/28	25	121.74	51	121.51	124.00	-26	8,670	-0.30%
2023/11/27	55	119.78	33	120.65	119.00	22	8,074	0.27%
2023/11/24	13	111.12	26.5	113.36	117.00	-13.5	7,031	-0.19%
2023/11/22	5	102.00	5	102.50	102.50	0	6,087	0.00%
2023/11/21	11	102.77	10	102.50	102.50	1	6,262	0.02%
2023/11/20	9	103.00	6	102.50	102.50	3	6,700	0.04%
2023/11/17	1	103.00	1	104.00	104.00	0	6,811	0.00%
2023/11/16	0.1	102.00	0.1	103.00	103.00	0	7,063	0.00%
2023/11/15	5	103.00	306	102.22	103.50	-301	7,245	-4.15%	大賣/鉅額交易
2023/11/13	7.1	101.43	7	101.79	101.00	0.1	7,712	0.00%
2023/11/10	5	103.00	6	102.33	102.50	-1	7,809	-0.01%
2023/11/09	306	99.99	7	99.43	99.30	299	7,914	3.78%	大買/鉅額交易
2023/11/08	4	100.75	2	100.50	100.50	2	8,173	0.02%
2023/11/07	0	0.00	2	101.50	102.50	-2	8,286	-0.02%
2023/11/06	0	0.00	2	101.00	100.50	-2	8,595	-0.02%
2023/11/03	1	98.10	7	97.43	98.30	-6	8,862	-0.07%
2023/11/02	6	96.10	2	96.45	96.50	4	9,014	0.04%
2023/11/01	13	93.55	17	94.33	94.50	-4	9,171	-0.04%
2023/10/31	24	96.66	25	94.42	93.20	-1	9,418	-0.01%
2023/10/30	19	98.26	13	97.88	97.60	6	9,597	0.06%
2023/10/26	5	100.60	2	100.50	100.00	3	10,689	0.03%
2023/10/25	0.3	102.00	11	101.64	102.00	-10.7	10,942	-0.10%
2023/10/24	9	99.92	7	100.29	100.00	2	11,195	0.02%
2023/10/23	4	95.30	5	98.60	99.90	-1	11,515	-0.01%
2023/10/20	22	96.15	17	95.94	96.20	5	12,125	0.04%
2023/10/19	10.2	98.26	8	98.10	98.10	2.2	12,985	0.02%
2023/10/18	9.1	100.18	5	99.10	99.00	4.1	15,240	0.03%
2023/10/17	9	101.17	8	100.00	100.00	1	15,255	0.01%
2023/10/16	3	102.00	6	102.00	102.50	-3	15,299	-0.02%
2023/10/13	21	103.69	4	102.50	102.50	17	15,899	0.11%
2023/10/12	4	105.75	4	105.75	106.00	0	16,830	0.00%
2023/10/11	4	105.50	6	105.33	105.00	-2	17,571	-0.01%
2023/10/06	11	107.27	17	107.00	106.50	-6	17,839	-0.03%
2023/10/05	3	107.67	3	108.17	108.00	0	18,353	0.00%
2023/10/04	8.1	107.18	7	106.00	106.00	1.1	18,485	0.01%
2023/10/03	15	108.63	13	107.73	107.50	2	18,637	0.01%
2023/10/02	1	108.50	0.1	108.00	109.00	0.9	18,658	0.00%
2023/09/28	0.1	107.00	0	0.00	107.50	0.1	18,760	0.00%
2023/09/27	3	106.00	0	0.00	106.00	3	18,958	0.02%
2023/09/26	3.4	105.78	3	105.50	106.50	0.4	19,279	0.00%
2023/09/25	10	106.10	15	105.67	106.50	-5	19,535	-0.03%
2023/09/22	6	102.92	4	102.50	102.00	2	19,807	0.01%
2023/09/21	9	98.68	9	98.71	98.70	0	19,786	0.00%
2023/09/20	4	100.38	3.1	101.45	100.50	0.9	20,212	0.00%
2023/09/19	5	101.50	9	101.39	101.00	-4	21,159	-0.02%
2023/09/18	3.1	102.02	2	101.50	101.50	1.1	21,570	0.01%
2023/09/15	5	103.10	5	103.50	103.50	0	21,917	0.00%
2023/09/14	2.1	104.00	1	104.00	104.00	1.1	22,855	0.00%
2023/09/13	1	102.00	0	0.00	103.00	1	24,493	0.00%
2023/09/12	8.2	102.79	7	104.14	104.00	1.2	25,234	0.00%
2023/09/11	14	106.14	10	104.50	103.50	4	25,422	0.02%
2023/09/08	6	107.25	7.1	107.14	107.00	-1.1	25,417	0.00%
2023/09/07	9.2	109.34	5.1	109.11	108.50	4.1	25,460	0.02%
2023/09/06	4	110.75	1	111.00	110.50	3	25,598	0.01%
2023/09/05	1	110.50	1.5	111.17	110.50	-0.5	25,749	0.00%
2023/09/04	1	110.50	0	0.00	110.50	1	26,296	0.00%
2023/09/01	11.1	113.51	11	112.27	111.50	0.1	26,383	0.00%
2023/08/31	1.1	113.05	1	113.00	113.50	0.1	26,307	0.00%
2023/08/30	3	113.00	5	113.20	112.50	-2	26,707	-0.01%
2023/08/29	3	112.50	3	113.00	113.50	0	27,595	0.00%
2023/08/28	2	112.00	0.1	113.00	112.00	2	27,759	0.01%
2023/08/25	6	114.08	5	114.50	113.50	1	28,023	0.00%
2023/08/24	8	114.63	19	115.32	115.00	-11	28,049	-0.04%
2023/08/23	5	110.00	7	110.14	110.00	-2	27,866	-0.01%
2023/08/22	19	111.21	8	110.00	110.00	11	28,028	0.04%
2023/08/21	5	113.40	3	114.00	113.50	2	28,267	0.01%
2023/08/18	13.1	113.69	28.1	113.19	113.00	-15	28,524	-0.05%
2023/08/17	0	0.00	1	109.50	110.00	-1	29,040	0.00%
2023/08/16	14	109.25	7	109.14	110.50	7	30,136	0.02%
2023/08/15	6	112.08	7	112.07	111.50	-1	30,547	0.00%
2023/08/14	13.5	110.30	11	108.09	108.50	2.5	30,904	0.01%
2023/08/11	16	114.66	27	114.61	114.50	-11	30,741	-0.04%
2023/08/10	6.3	114.75	4	115.00	114.00	2.3	30,744	0.01%
2023/08/09	15.5	116.92	11	116.09	116.00	4.5	30,557	0.01%
2023/08/08	7	115.93	7	115.21	115.00	0	30,456	0.00%
2023/08/07	9	115.00	11	115.91	116.50	-2	30,508	-0.01%
2023/08/04	3	115.17	11	114.77	116.00	-8	30,557	-0.03%
2023/08/02	13	112.85	10	111.70	110.50	3	30,912	0.01%
2023/08/01	33	115.18	27.5	113.70	114.00	5.5	31,242	0.02%
2023/07/31	20.8	118.09	38.1	118.57	117.00	-17.3	31,031	-0.06%
2023/07/28	3.4	111.07	3.7	111.81	112.50	-0.3	30,730	0.00%
2023/07/27	13	110.65	7.8	109.68	110.50	5.2	30,849	0.02%
2023/07/26	16.2	109.90	12	108.00	108.00	4.2	31,164	0.01%
2023/07/25	24.2	109.95	23	109.78	111.50	1.2	30,943	0.00%
2023/07/24	35.2	107.50	33	107.21	106.00	2.2	30,413	0.01%
2023/07/21	61.8	111.12	28.2	111.61	112.50	33.6	29,560	0.11%
2023/07/20	4.1	110.50	1.8	110.50	110.50	2.3	27,579	0.01%
2023/07/19	5.9	122.50	0	0.00	122.50	5.9	27,680	0.02%
2023/07/18	35.3	138.21	27.2	138.82	136.00	8.1	27,923	0.03%
2023/07/17	38.2	141.71	54.2	142.41	141.00	-16	27,568	-0.06%
2023/07/14	42	136.10	43.3	137.22	137.50	-1.3	26,769	0.00%
2023/07/13	16	134.75	24	134.42	134.00	-8	26,358	-0.03%
2023/07/12	22	136.02	15.1	135.68	135.00	6.9	26,624	0.03%
2023/07/11	6.1	132.85	614	133.02	132.50	-607.9	26,629	-2.28%	大賣/鉅額交易
2023/07/10	14	131.96	6	131.67	131.50	8	27,644	0.03%
2023/07/07	17	129.65	13	129.73	129.50	4	29,020	0.01%
2023/07/06	9	130.61	16.1	131.03	131.00	-7.1	30,136	-0.02%
2023/07/05	30.1	131.89	24	131.38	130.50	6.1	30,694	0.02%
2023/07/04	37	135.62	22.5	134.93	134.50	14.5	30,911	0.05%
2023/07/03	34	137.68	44	138.30	138.00	-10	30,585	-0.03%
2023/06/30	23	135.17	25	134.48	137.00	-2	30,420	-0.01%
2023/06/29	3	130.50	6	130.17	132.00	-3	30,058	-0.01%
2023/06/28	29.5	130.62	28	129.96	129.00	1.5	29,950	0.01%
2023/06/27	68.6	134.71	59.4	137.35	132.00	9.2	29,588	0.03%
2023/06/26	53.3	133.57	19.6	133.91	133.50	33.7	28,728	0.12%
2023/06/21	25.1	130.77	32	131.33	132.50	-6.9	28,415	-0.02%
2023/06/20	32.7	133.66	37.1	133.72	132.00	-4.4	28,198	-0.02%
2023/06/19	41.3	130.39	57	131.24	128.50	-15.7	27,496	-0.06%
2023/06/16	5.1	121.47	39.3	125.02	128.00	-34.3	26,242	-0.13%
2023/06/15	27	114.80	19	115.37	116.50	8	25,876	0.03%
2023/06/14	6.3	112.44	6	114.00	112.50	0.3	25,834	0.00%
2023/06/13	14	111.93	13	112.54	113.00	1	26,087	0.00%
2023/06/12	115	112.07	16	111.66	112.00	99	26,193	0.38%	大買/
2023/06/09	14	116.07	21.1	114.62	114.50	-7.1	26,243	-0.03%
2023/06/08	529	118.41	12	117.38	115.50	517	26,403	1.96%	大買/鉅額交易
2023/06/07	10	114.55	12	114.25	115.50	-2	26,307	-0.01%
2023/06/06	18	114.28	7	113.50	113.50	11	26,795	0.04%
2023/06/05	18	116.89	2	115.00	115.00	16	27,143	0.06%
2023/06/02	5	119.20	38	118.26	117.00	-33	27,268	-0.12%
2023/06/01	9	114.78	6	114.00	113.50	3	26,580	0.01%
2023/05/31	25	113.90	32	113.45	114.50	-7	26,685	-0.03%
2023/05/30	13.2	112.59	41	112.63	112.00	-27.8	26,711	-0.10%
2023/05/29	3	114.50	2	114.25	113.50	1	26,795	0.00%
2023/05/26	5	111.70	2	112.25	112.00	3	26,934	0.01%
2023/05/25	8	113.94	1	115.00	112.50	7	27,119	0.03%
2023/05/24	18.1	111.67	16	112.28	112.50	2.1	27,238	0.01%
2023/05/23	25.3	115.19	313	114.99	114.00	-287.7	27,844	-1.03%	大賣/鉅額交易
2023/05/22	12.5	116.72	32	116.81	117.00	-19.5	27,613	-0.07%
2023/05/19	39	109.00	8.1	109.12	109.00	30.9	27,075	0.11%
2023/05/18	4.1	108.93	31.1	108.65	108.00	-26.9	27,176	-0.10%
2023/05/17	4.1	105.51	0	0.00	105.00	4.1	28,152	0.01%
2023/05/16	10	104.40	8	105.00	105.00	2	28,366	0.01%
2023/05/15	7	104.29	4	104.13	104.50	3	28,463	0.01%
2023/05/12	25.1	103.40	7	101.86	104.50	18.1	28,779	0.06%
2023/05/11	25.1	103.40	7	101.86	101.00	18.1	29,244	0.06%
2023/05/10	23	103.07	45	104.99	106.00	-22	29,307	-0.08%
2023/05/09	51.2	105.83	21	104.29	103.50	30.2	29,207	0.10%
2023/05/08	14.1	109.85	21	110.69	110.50	-6.9	28,694	-0.02%
2023/05/05	13	107.42	9	107.89	108.00	4	28,409	0.01%
2023/05/04	1	108.50	18.2	107.36	109.50	-17.2	28,632	-0.06%
2023/05/03	8	106.94	18	105.00	105.50	-10	28,745	-0.03%
2023/05/02	322	107.01	17	107.50	108.00	305	29,213	1.04%	大買/鉅額交易
2023/04/28	16	101.91	12	101.63	101.50	4	29,050	0.01%
2023/04/27	8	100.75	8	101.19	101.00	0	29,303	0.00%
2023/04/26	6	102.25	4	102.75	103.00	2	29,210	0.01%
2023/04/25	11.3	104.08	5	102.20	102.50	6.3	29,185	0.02%
2023/04/24	17.1	104.75	3	104.67	105.00	14.1	29,020	0.05%
2023/04/21	24.5	103.42	14	103.64	102.50	10.5	29,141	0.04%
2023/04/20	13	107.73	6	108.08	105.50	7	29,050	0.02%
2023/04/19	11	108.23	10	107.65	108.00	1	29,152	0.00%
2023/04/18	17.1	108.80	19	108.74	109.00	-1.9	29,337	-0.01%
2023/04/17	16.2	107.85	17	109.85	109.00	-0.8	29,711	0.00%
2023/04/14	42	105.94	20	106.35	105.50	22	30,650	0.07%
2023/04/13	33	110.03	37	108.76	108.00	-4	31,030	-0.01%
2023/04/12	46	113.23	279.1	114.79	115.00	-233.1	29,982	-0.78%	大賣/鉅額交易
2023/04/11	15	106.57	9.4	106.05	108.00	5.7	28,569	0.02%
2023/04/10	3	99.00	25	99.03	101.50	-22	27,451	-0.08%
2023/04/07	19	97.39	12	97.44	96.80	7	27,042	0.03%
2023/04/06	2	95.55	11	95.81	95.70	-9	26,696	-0.03%
2023/03/31	23	94.94	14	94.44	94.60	9	26,774	0.03%
2023/03/30	11.1	94.89	15	95.57	96.00	-3.9	26,767	-0.01%
2023/03/29	63	95.20	63	95.59	94.70	0	26,888	0.00%
2023/03/28	39.1	94.26	40	94.61	94.80	-0.9	27,207	0.00%
2023/03/27	22	95.38	15	94.59	94.50	7	27,414	0.03%
2023/03/24	158.1	95.96	7.1	96.15	95.90	151	27,702	0.55%	大買/鉅額交易
2023/03/23	21	96.20	22	96.74	95.90	-1	28,349	0.00%
2023/03/22	22.2	98.25	13	98.31	97.00	9.2	28,665	0.03%
2023/03/21	16.2	99.07	18	100.23	98.50	-1.8	28,670	-0.01%
2023/03/20	7.3	97.50	35	96.91	98.80	-27.7	28,472	-0.10%
2023/03/17	16	93.54	17	94.34	94.90	-1	28,219	0.00%
2023/03/16	23	93.57	17	93.09	93.20	6	28,177	0.02%
2023/03/15	29	95.53	18	95.16	95.00	11	28,284	0.04%
2023/03/14	21	95.73	18	95.97	94.70	3	29,368	0.01%
2023/03/13	15.1	95.46	11	95.60	95.50	4.1	29,706	0.01%
2023/03/10	133	96.80	31	96.50	96.90	102	30,663	0.33%	大買/鉅額交易
2023/03/09	42	100.05	44	99.52	100.50	-2	30,515	-0.01%
2023/03/08	41	100.17	30	100.80	100.50	11	30,102	0.04%
2023/03/07	25.1	99.58	21	98.50	98.50	4.1	29,772	0.01%
2023/03/06	6.2	96.37	13.3	96.74	97.00	-7.1	29,510	-0.02%
2023/03/03	27.3	96.14	21	95.54	94.60	6.3	29,941	0.02%
2023/03/02	20.1	96.50	17	96.79	96.10	3.1	29,813	0.01%
2023/03/01	8.1	94.89	17	95.82	96.50	-8.9	29,532	-0.03%
2023/02/24	20.1	95.59	19	95.73	94.90	1.1	29,498	0.00%
2023/02/23	24	95.65	24	96.15	95.70	0	29,418	0.00%
2023/02/22	21	95.05	13.1	94.32	94.20	7.9	29,235	0.03%
2023/02/21	11	95.20	15	95.08	96.40	-4	29,050	-0.01%
2023/02/20	28.1	91.42	13	91.75	92.10	15.1	28,150	0.05%
2023/02/17	14	88.39	421	90.02	90.70	-407	27,666	-1.47%	大賣/鉅額交易
2023/02/16	21	88.11	15.2	87.57	87.80	5.8	27,018	0.02%
2023/02/15	15.3	87.92	13	88.75	86.50	2.3	26,505	0.01%
2023/02/14	4	83.70	7.4	84.13	84.10	-3.4	25,066	-0.01%
2023/02/13	11.1	81.12	15.1	82.50	83.00	-4	24,737	-0.02%
2023/02/10	13.2	82.26	14.1	82.26	81.90	-0.9	24,572	0.00%
2023/02/09	405	82.55	31	81.81	82.00	374	24,140	1.55%	大買/鉅額交易
2023/02/08	5	79.84	2	80.60	79.20	3	23,532	0.01%
2023/02/07	3	79.13	7	79.31	79.20	-4	23,300	-0.02%
2023/02/06	5.1	77.97	6	78.78	78.40	-0.9	23,265	0.00%
2023/02/03	15	78.58	3	78.27	78.10	12	23,280	0.05%
2023/02/02	23	80.71	12.1	81.14	79.80	10.9	23,012	0.05%
2023/02/01	10.1	80.74	5.1	80.25	80.20	5	22,598	0.02%
2023/01/31	13.1	80.21	28	79.00	81.00	-14.9	22,175	-0.07%
2023/01/30	21.1	74.41	20	75.33	75.50	1.1	21,424	0.01%
2023/01/17	6	73.00	30	73.12	73.10	-24	21,062	-0.11%
2023/01/16	2	71.20	1	71.40	71.60	1	20,731	0.00%
2023/01/13	7	71.43	2	70.60	70.60	5	20,671	0.02%
2023/01/12	16.1	71.32	1	71.90	71.20	15.1	20,626	0.07%
2023/01/11	10	72.59	8.1	73.35	72.00	1.9	20,520	0.01%
2023/01/10	8.1	72.44	1	72.90	72.40	7.1	20,260	0.03%
2023/01/09	3.1	72.19	12.5	72.88	73.20	-9.4	20,082	-0.05%
2023/01/06	19.2	71.70	11	71.97	72.70	8.2	19,803	0.04%
2023/01/05	13.4	72.31	6.1	72.39	71.90	7.3	19,569	0.04%
2023/01/04	25.1	74.48	108	74.86	74.00	-82.9	18,947	-0.44%	大賣/
2023/01/03	15.4	72.09	23	70.00	72.10	-7.6	17,477	-0.04%
2022/12/30	4.1	67.50	1	67.89	67.20	3.1	16,587	0.02%
2022/12/29	5	66.30	5	67.30	67.00	0	16,476	0.00%
2022/12/28	1	66.90	4	67.48	67.00	-3	16,418	-0.02%
2022/12/27	2	67.45	8	67.80	67.40	-6	16,377	-0.04%
2022/12/26	5	66.50	10	66.70	66.50	-5	16,059	-0.03%
2022/12/23	10	65.60	5	66.60	66.00	5	16,020	0.03%
2022/12/22	0	0.00	0.8	66.05	65.90	-0.8	15,969	0.00%
2022/12/21	0	0.00	8.1	65.17	65.50	-8.1	15,986	-0.05%
2022/12/20	21	64.70	10	66.37	64.00	11	15,893	0.07%
2022/12/19	12.1	66.39	4	65.85	66.00	8.1	15,688	0.05%
2022/12/16	11.2	67.64	6	68.15	68.30	5.2	15,539	0.03%
2022/12/15	6	67.30	34	67.66	68.50	-28	15,149	-0.19%
2022/12/14	0.2	66.00	25	65.76	66.50	-24.8	14,477	-0.17%
2022/12/13	18	64.75	26	64.68	63.60	-8	14,285	-0.06%
2022/12/12	1.2	64.36	1.1	64.21	64.00	0.1	14,425	0.00%
2022/12/09	8	63.98	10	63.94	63.70	-2	14,465	-0.01%
2022/12/08	3	62.87	5	63.40	63.10	-2	14,355	-0.01%
2022/12/07	24	62.71	6	63.47	62.80	18	14,172	0.13%
2022/12/06	351.2	66.05	321	65.66	64.50	30.2	13,764	0.22%	大買/大賣/
2022/12/05	11	64.74	10.1	64.89	64.80	0.9	12,633	0.01%
2022/12/02	4	63.30	47.5	64.30	65.20	-43.5	12,341	-0.35%
2022/12/01	4	59.98	3	60.07	59.30	1	11,167	0.01%
2022/11/30	0	0.00	4	58.10	58.90	-4	11,006	-0.04%
2022/11/29	3	57.97	2	58.10	57.90	1	10,836	0.01%
2022/11/28	4	57.50	2	57.95	58.50	2	10,752	0.02%
2022/11/25	9	57.79	31.1	57.84	57.20	-22.1	10,536	-0.21%
2022/11/24	3	55.87	13.2	55.69	55.80	-10.2	10,090	-0.10%
2022/11/23	12.3	54.79	0	0.00	54.60	12.3	10,199	0.12%
2022/11/22	10	55.05	13	55.57	55.10	-3	10,247	-0.03%
2022/11/21	9	55.58	7	55.37	55.70	2	10,152	0.02%
2022/11/18	15	54.38	13	55.12	54.20	2	10,005	0.02%
2022/11/17	22	53.25	18	54.38	55.40	4	9,856	0.04%
2022/11/16	4	52.37	0	0.00	52.20	4	9,646	0.04%
2022/11/15	3	53.47	29	53.33	53.20	-26	9,931	-0.26%
2022/11/14	2	52.10	2	52.45	52.50	0	10,096	0.00%
2022/11/11	21	51.89	26	52.65	51.70	-5	10,244	-0.05%
2022/11/10	33	51.88	1	51.40	51.80	32	10,364	0.31%
2022/11/09	1	53.20	0	0.00	53.10	1	10,932	0.01%
2022/11/08	3	53.63	12	53.93	52.90	-9	11,144	-0.08%
2022/11/07	1	53.00	6	53.67	53.50	-5	11,328	-0.04%
2022/11/04	8	52.74	7	53.43	53.00	1	11,785	0.01%
2022/11/03	6	51.87	1	52.80	52.80	5	12,344	0.04%
2022/11/02	11.1	52.08	1	53.00	52.20	10.1	12,540	0.08%
2022/11/01	0.1	52.30	15	51.92	52.40	-14.9	12,539	-0.12%
2022/10/31	2	49.85	0	0.00	49.40	2	12,488	0.02%
2022/10/28	1	49.61	0	0.00	49.05	1	12,647	0.01%
2022/10/27	1	50.20	4	50.30	50.70	-3	12,840	-0.02%
2022/10/26	4	51.10	4	50.10	50.00	0	13,071	0.00%
2022/10/25	5	51.72	2	51.40	51.10	3	13,337	0.02%
2022/10/24	1.8	53.10	2	53.40	52.00	-0.2	14,101	0.00%
2022/10/21	2	52.70	0	0.00	52.10	2	14,806	0.01%
2022/10/20	8	52.71	2	52.40	52.80	6	14,905	0.04%
2022/10/19	3	55.07	4	55.08	54.20	-1	14,966	-0.01%
2022/10/18	1	54.40	1	55.00	54.40	0	15,164	0.00%
2022/10/17	5	53.90	0	0.00	54.50	5	15,381	0.03%
2022/10/14	5	55.40	9	55.94	55.40	-4	15,541	-0.03%
2022/10/13	6	54.31	0	53.20	53.20	6	15,544	0.04%
2022/10/12	3.1	55.85	4	55.63	56.10	-0.9	15,480	-0.01%
2022/10/07	5	57.28	6	57.92	57.10	-1	15,900	-0.01%
2022/10/05	5	57.84	7	57.54	57.00	-2	16,339	-0.01%
2022/10/04	13.1	57.04	2	57.15	57.20	11.1	16,400	0.07%
2022/10/03	2	57.05	0	0.00	56.20	2	16,561	0.01%
2022/09/30	2	57.00	0	0.00	56.90	2	16,874	0.01%
2022/09/29	25	57.12	1	58.50	57.00	24	17,211	0.14%
2022/09/28	6	58.98	0	0.00	57.60	6	17,426	0.03%
2022/09/27	39	60.11	2	61.20	60.90	37	17,803	0.21%
2022/09/26	7.4	61.69	2	62.35	60.60	5.4	18,300	0.03%
2022/09/23	33.1	64.96	0	0.00	63.80	33.1	19,012	0.17%
2022/09/22	0	0.00	8	66.35	66.60	-8	19,281	-0.04%
2022/09/21	4.1	65.93	1	65.70	65.40	3.1	19,677	0.02%
2022/09/20	8	64.19	17	65.76	66.30	-9	20,980	-0.04%
2022/09/19	18	65.18	19	66.39	64.20	-1	21,765	0.00%
2022/09/16	16.2	65.41	6	67.10	64.50	10.2	21,976	0.05%
2022/09/15	9	66.43	8	66.70	66.00	1	21,874	0.00%
2022/09/14	0	0.00	2	65.10	65.80	-2	21,968	-0.01%
2022/09/13	2	66.25	6	66.53	66.10	-4	21,968	-0.02%
2022/09/12	10	66.25	3	66.13	66.00	7	21,911	0.03%
2022/09/08	3	65.20	17.3	65.92	66.90	-14.3	21,750	-0.07%
2022/09/07	35.3	63.58	14	64.36	63.80	21.3	21,449	0.10%
2022/09/06	14	63.71	1.1	63.78	63.50	13	21,508	0.06%
2022/09/05	1	64.60	10	65.52	65.20	-9	21,382	-0.04%
2022/09/02	5	65.04	2	64.95	64.80	3	21,343	0.01%
2022/09/01	4	65.73	4	66.33	65.80	0	21,248	0.00%
2022/08/31	12	66.33	8	66.93	66.20	4	21,323	0.02%
2022/08/30	2	66.30	7	65.67	66.30	-5	21,126	-0.02%
2022/08/29	1	64.30	6	64.62	64.40	-5	20,859	-0.02%
2022/08/26	13	64.32	6	64.53	64.20	7	20,704	0.03%
2022/08/25	13	65.05	5	65.26	65.00	8	20,571	0.04%
2022/08/24	7	65.24	7	65.59	65.40	0	20,454	0.00%
2022/08/23	6	65.15	14	65.54	65.80	-8	20,401	-0.04%
2022/08/22	3	64.53	14	64.95	65.00	-11	20,372	-0.05%
2022/08/19	28	63.75	3	64.53	63.70	25	19,978	0.13%
2022/08/18	6	62.87	13	63.25	64.00	-7	19,698	-0.04%
2022/08/17	3	61.90	6	62.45	62.00	-3	19,495	-0.02%
2022/08/16	38	63.75	23	64.05	62.10	15	19,317	0.08%
2022/08/15	7	63.93	9	64.23	64.70	-2	18,711	-0.01%
2022/08/12	3	62.80	65	62.89	63.10	-62	18,500	-0.34%
2022/08/11	31.1	62.03	79	62.11	62.90	-47.9	18,272	-0.26%
2022/08/10	3	60.43	46.1	60.78	61.50	-43.1	17,823	-0.24%
2022/08/09	4	58.68	12	59.08	58.40	-8	17,220	-0.05%
2022/08/08	2.1	57.51	9.1	58.15	58.30	-7	17,080	-0.04%
2022/08/05	2	57.55	8	57.83	57.70	-6	17,148	-0.03%
2022/08/04	13	57.07	1	57.20	57.30	12	17,228	0.07%
2022/08/03	15	58.51	11	57.78	57.70	4	17,106	0.02%
2022/08/02	14	58.89	6.1	58.77	58.90	7.9	16,927	0.05%
2022/08/01	2	58.95	8	58.40	59.10	-6	16,851	-0.04%
2022/07/29	14	57.39	13	57.82	58.20	1	16,566	0.01%
2022/07/28	17.1	56.66	36	56.31	56.70	-19	15,807	-0.12%
2022/07/27	4	53.70	0	0.00	54.40	4	15,127	0.03%
2022/07/26	8.9	53.47	26.3	53.52	53.40	-17.4	15,289	-0.11%
2022/07/25	4	53.05	10	53.38	52.90	-6	15,443	-0.04%
2022/07/22	17	55.01	10	54.73	54.80	7	15,678	0.04%
2022/07/21	10	53.34	2	53.75	53.90	8	15,833	0.05%
2022/07/20	4	54.28	7	54.69	54.10	-3	16,130	-0.02%
2022/07/19	7	54.89	5	54.62	54.60	2	16,269	0.01%
2022/07/18	7	54.39	3	54.63	54.60	4	16,315	0.02%
2022/07/15	19	54.87	17	55.80	54.00	2	16,492	0.01%
2022/07/14	19	55.54	4	55.60	56.40	15	16,753	0.09%
2022/07/13	6	55.43	12	55.57	54.80	-6	17,209	-0.03%
2022/07/12	2	54.20	5	54.66	54.10	-3	17,341	-0.02%
2022/07/11	7	54.69	6	54.53	55.00	1	18,146	0.01%
2022/07/08	30	54.99	14	54.46	54.20	16	18,223	0.09%
2022/07/07	6.2	54.49	6	54.97	55.50	0.2	17,929	0.00%
2022/07/06	8	54.78	23	54.42	54.10	-15	17,590	-0.09%
2022/07/05	15	54.99	12	55.35	54.70	3	17,415	0.02%
2022/07/04	14	54.97	7	55.16	55.60	7	16,970	0.04%
2022/07/01	7.1	56.54	6	55.22	55.50	1.1	16,541	0.01%
2022/06/30	7.4	55.08	10	55.39	55.10	-2.6	15,706	-0.02%
2022/06/29	12.3	55.40	13.1	54.69	54.40	-0.8	15,419	-0.01%
2022/06/28	31	55.49	33.1	55.72	55.00	-2.1	15,986	-0.01%
2022/06/27	26.2	54.76	13	54.40	54.90	13.2	14,665	0.09%
2022/06/24	7	51.54	16	51.52	53.80	-9	13,696	-0.07%
2022/06/23	10.1	48.93	7	49.11	48.95	3.1	13,228	0.02%
2022/06/22	3	49.05	1	49.15	49.05	2	13,237	0.02%
2022/06/21	0.1	48.45	1	48.40	48.55	-0.9	13,481	-0.01%
2022/06/20	3.2	47.62	4	47.33	46.90	-0.9	13,750	-0.01%
2022/06/16	1	48.55	1	48.70	47.65	0	14,939	0.00%
2022/06/15	3.1	48.70	2	48.95	48.05	1.1	15,203	0.01%
2022/06/14	0.1	49.70	2	49.25	49.30	-2	15,377	-0.01%
2022/06/13	3	50.08	1	49.95	49.95	2	16,195	0.01%
2022/06/10	2	50.90	2	51.10	51.30	0	16,713	0.00%
2022/06/09	1	51.20	27	50.83	51.10	-26	17,198	-0.15%
2022/06/08	1	49.90	0	0.00	49.80	1	17,165	0.01%
2022/06/07	3	50.60	2	50.30	50.10	1	17,206	0.01%
2022/06/06	1	50.50	1	50.40	50.00	0	17,158	0.00%
2022/06/02	0.1	50.40	0	0.00	50.20	0.1	17,196	0.00%
2022/06/01	11.2	50.59	3	50.87	50.80	8.2	17,172	0.05%
2022/05/31	11.4	51.03	3	51.10	51.50	8.4	17,112	0.05%
2022/05/30	8.1	51.76	3	51.10	51.90	5.1	17,036	0.03%
2022/05/27	1	49.45	0	0.00	49.80	1	16,810	0.01%
2022/05/26	4.1	49.50	1	50.50	49.40	3.1	16,750	0.02%
2022/05/25	0.1	49.55	1	49.55	49.50	-0.9	16,661	-0.01%
2022/05/24	2.1	49.35	1	50.20	49.00	1.1	16,638	0.01%
2022/05/23	3	49.68	4	50.19	50.10	-1	16,545	-0.01%
2022/05/20	2.3	49.40	1	49.80	48.95	1.3	16,469	0.01%
2022/05/18	2	49.73	4	49.93	49.45	-2	16,350	-0.01%
2022/05/16	0	0.00	1	49.45	49.45	-1	16,202	-0.01%
2022/05/13	2	48.80	3	49.13	48.75	-1	16,067	-0.01%
2022/05/12	2.2	47.42	4	47.79	46.35	-1.8	15,880	-0.01%
2022/05/11	4	48.90	3	48.83	48.05	1	15,656	0.01%
2022/05/10	5	49.74	1	50.20	49.50	4	15,557	0.03%
2022/05/09	1.1	50.39	2	50.13	50.00	-1	15,465	-0.01%
2022/05/06	2.1	52.14	3	52.43	51.80	-1	15,251	-0.01%
2022/05/05	3	52.77	2	52.90	52.40	1	15,171	0.01%
2022/05/04	11	52.56	5	52.26	52.60	6	15,094	0.04%
2022/05/03	6	52.82	3	53.10	52.50	3	14,998	0.02%
2022/04/29	7	54.66	0	0.00	54.40	7	14,716	0.05%
2022/04/28	22.1	57.30	22	57.27	55.60	0.1	14,435	0.00%
2022/04/27	15	56.71	17	56.75	57.00	-2	13,926	-0.01%
2022/04/26	8	56.66	13	56.75	56.40	-5	13,487	-0.04%
2022/04/25	8	55.49	1	54.50	54.10	7	12,923	0.05%
2022/04/22	6	55.77	51	56.26	56.50	-45	12,677	-0.35%
2022/04/21	10	56.11	4	56.65	56.30	6	12,534	0.05%
2022/04/20	44	57.54	11	57.69	57.60	33	12,214	0.27%
2022/04/19	7	56.34	61	57.37	57.30	-54	11,523	-0.47%
2022/04/18	21	55.70	21	55.57	55.30	0	10,878	0.00%
2022/04/15	57	55.91	78	55.66	55.60	-21	10,439	-0.20%
2022/04/14	2	54.90	36	54.96	55.50	-34	9,471	-0.36%
2022/04/13	8	52.90	6	52.85	52.90	2	9,118	0.02%
2022/04/11	5	53.30	6	53.72	53.60	-1	8,999	-0.01%
2022/04/08	1	52.50	0	0.00	52.90	1	8,831	0.01%
2022/04/07	1.2	53.15	2	52.10	51.60	-0.8	8,700	-0.01%
2022/04/06	2	53.65	0	0.00	53.90	2	8,537	0.02%
2022/04/01	9.4	53.90	0	0.00	54.00	9.4	8,419	0.11%
2022/03/31	34	55.24	18.1	56.32	54.70	16	8,231	0.19%
2022/03/30	2	53.65	2	54.30	54.30	0	7,199	0.00%
2022/03/29	2	54.50	4	54.15	54.00	-2	7,173	-0.03%
2022/03/28	3	53.87	3	53.83	54.70	0	7,042	0.00%
2022/03/25	2	53.50	4	53.63	53.80	-2	6,846	-0.03%
2022/03/24	11	55.00	7	54.99	53.70	4	6,702	0.06%
2022/03/23	16	54.19	13	54.34	54.70	3	6,272	0.05%
2022/03/22	3	53.53	4	54.60	54.90	-1	5,971	-0.02%
2022/03/21	3	54.07	12	53.64	54.10	-9	5,535	-0.16%
2022/03/18	2	50.70	6	50.97	50.80	-4	4,688	-0.09%
2022/03/17	5	51.16	6	50.98	51.10	-1	4,392	-0.02%
2022/03/16	5	51.50	20	52.07	51.90	-15	4,011	-0.37%
2022/03/15	4	49.85	27	49.40	49.10	-23	3,156	-0.73%
2022/03/14	3	47.78	11	48.69	50.10	-8	2,651	-0.30%
2022/03/11	7	45.44	6	45.68	45.55	1	2,123	0.05%
2022/03/10	0	0.00	1	43.50	44.45	-1	1,991	-0.05%
2022/03/07	2	43.20	0	0.00	42.75	2	1,903	0.11%
2022/03/04	1	43.55	0	0.00	43.75	1	1,915	0.05%
2022/02/21	5	43.00	0	0.00	43.40	5	2,121	0.24%
2022/02/18	0	0.00	0.5	43.10	43.05	-0.5	2,176	-0.02%
2022/02/08	0	0.00	3	42.83	43.70	-3	2,668	-0.11%
2022/02/07	2	42.98	0	0.00	42.90	2	2,678	0.07%
2022/01/26	1	41.25	0	0.00	42.00	1	2,682	0.04%
2022/01/21	2	42.48	0	0.00	42.30	2	2,841	0.07%
2022/01/19	1	43.35	0	0.00	43.35	1	2,983	0.03%
2022/01/17	0	0.00	2	43.25	43.45	-2	3,308	-0.06%
2022/01/14	0	0.00	4	43.60	43.50	-4	3,482	-0.11%
2022/01/13	0	0.00	4	44.25	44.25	-4	4,141	-0.10%
2022/01/12	4	44.70	0	0.00	44.35	4	4,166	0.10%
2022/01/11	0	0.00	8	45.18	44.50	-8	4,173	-0.19%
2022/01/07	0	0.00	3	44.75	44.70	-3	4,168	-0.07%
2022/01/05	1	45.75	0	0.00	45.35	1	4,189	0.02%
2022/01/04	3	45.10	0	0.00	45.10	3	4,176	0.07%
2021/12/30	3	45.20	0	0.00	45.25	3	4,244	0.07%
2021/12/28	0	0.00	1	44.90	44.80	-1	4,372	-0.02%
2021/12/24	0	0.00	2	45.25	44.90	-2	4,811	-0.04%
2021/12/23	1	44.25	1	44.80	44.80	0	5,005	0.00%
2021/12/20	1	43.65	1	43.55	43.30	0	5,282	0.00%
2021/12/16	0	0.00	30	43.25	43.05	-30	5,253	-0.57%
2021/12/14	1	43.50	0	0.00	43.25	1	5,238	0.02%
2021/12/09	6	44.08	1	44.15	43.75	5	5,229	0.10%
2021/12/08	1	44.40	2	44.20	44.30	-1	5,196	-0.02%
2021/12/07	3	45.20	1	44.95	45.00	2	5,129	0.04%
2021/12/02	0	0.00	0.2	45.90	44.80	-0.2	5,147	0.00%
2021/12/01	0	0.00	0.2	45.25	45.15	-0.2	5,170	0.00%
2021/11/30	2	45.40	0	0.00	44.85	2	5,205	0.04%
2021/11/26	0	0.00	2	45.00	44.70	-2	5,164	-0.04%
2021/11/24	0	45.65	1	45.60	45.75	-1	5,148	-0.02%
2021/11/23	0	0.00	6	45.67	45.95	-6	5,135	-0.12%
2021/11/22	1	45.45	0	0.00	45.55	1	5,109	0.02%
2021/11/19	4	45.50	0	0.00	45.00	4	5,067	0.08%
2021/11/17	1.2	45.06	1	45.45	45.55	0.2	5,015	0.00%
2021/11/16	3.1	45.55	7	44.97	45.65	-4	4,981	-0.08%
2021/11/12	1.2	43.52	6	43.49	43.60	-4.8	4,821	-0.10%
2021/11/08	0	0.00	2	41.90	42.05	-2	4,663	-0.04%
2021/11/01	4	41.90	5	41.60	42.05	-1	4,685	-0.02%
2021/10/29	0	0.00	1	41.20	41.15	-1	4,661	-0.02%
2021/10/28	8	40.77	1	41.10	41.10	7	4,626	0.15%
2021/10/26	4	39.35	2.4	39.26	39.35	1.6	4,630	0.03%
2021/10/25	2	40.58	2	40.05	40.20	0	4,527	0.00%
2021/10/22	0	0.00	10	41.39	41.50	-10	4,748	-0.21%
2021/10/21	19.1	41.46	29	41.70	41.30	-9.9	4,695	-0.21%
2021/10/20	4	46.15	4	46.50	45.75	0	4,045	0.00%
2021/10/19	0	0.00	5	46.03	46.50	-5	4,018	-0.12%
2021/10/18	0	0.00	4	46.00	45.75	-4	4,021	-0.10%
2021/10/15	3	45.60	0	0.00	45.75	3	4,047	0.07%
2021/10/14	1.1	45.97	0	0.00	45.40	1.1	4,070	0.03%
2021/10/12	1	46.30	0	0.00	46.25	1	4,124	0.02%
2021/10/08	4	47.38	0	0.00	46.90	4	4,124	0.10%
2021/10/07	0	0.00	5	47.51	47.80	-5	4,125	-0.12%
2021/10/06	13	47.68	5	47.12	46.50	8	4,154	0.19%
2021/10/05	2	46.23	6	46.50	46.20	-4	4,050	-0.10%
2021/10/01	9	48.41	3	49.22	46.50	6	4,025	0.15%
2021/09/30	3.1	48.88	1	49.20	48.75	2.1	3,694	0.06%
2021/09/29	14	49.01	8	48.71	48.70	6	3,488	0.17%
2021/09/24	6	46.45	0	0.00	46.25	6	3,263	0.18%
2021/09/17	1	45.90	0	0.00	45.90	1	3,451	0.03%
2021/09/16	1.1	46.35	0	0.00	46.30	1.1	3,559	0.03%
2021/09/09	2	45.00	0	0.00	45.10	2	4,336	0.05%
2021/09/07	1	45.65	0	0.00	46.00	1	4,414	0.02%
2021/09/06	2	48.40	0	0.00	47.85	2	4,409	0.05%
2021/09/03	0	0.00	2	48.70	48.70	-2	4,376	-0.05%
2021/08/24	0	0.00	0.1	47.50	47.35	-0.1	4,633	0.00%
2021/08/19	1	46.30	0	0.00	46.00	1	4,764	0.02%
2021/08/16	0	0.00	8.4	46.49	46.45	-8.4	4,928	-0.17%
2021/08/13	22	47.15	0	0.00	47.10	22	4,912	0.45%
2021/08/11	2	47.33	1	47.55	47.35	1	5,088	0.02%
2021/08/10	6.2	48.61	0	0.00	48.20	6.2	5,155	0.12%
2021/08/09	3	49.27	0	0.00	49.20	3	5,268	0.06%
2021/08/02	1	50.10	0	0.00	50.10	1	5,988	0.02%
2021/07/30	8	49.85	3	49.90	50.50	5	6,044	0.08%
2021/07/29	1	49.95	0	0.00	50.20	1	6,132	0.02%
2021/07/28	4	51.15	2	51.50	50.30	2	6,125	0.03%
2021/07/27	1	49.70	2	50.05	51.00	-1	6,037	-0.02%
2021/07/26	0.2	50.20	0	0.00	49.75	0.2	6,042	0.00%
2021/07/22	0	0.00	5	49.10	49.20	-5	6,195	-0.08%
2021/07/21	0	0.00	55	49.41	49.05	-55	6,317	-0.87%
2021/07/20	2.2	49.95	4	50.30	49.80	-1.8	6,381	-0.03%
2021/07/16	0	0.00	30	50.23	50.20	-30	6,657	-0.45%
2021/07/15	5	49.00	0	0.00	50.20	5	6,934	0.07%
2021/07/13	131	50.62	80	49.84	49.70	51	7,214	0.71%	大買/
2021/07/09	0	0.00	6	49.13	49.10	-6	7,525	-0.08%
2021/07/06	7	50.20	5	50.00	49.90	2	8,754	0.02%
2021/07/05	3	49.97	0	0.00	50.40	3	9,480	0.03%
2021/07/01	5	50.50	2	50.60	50.00	3	9,895	0.03%
2021/06/28	6	51.08	0	0.00	51.00	6	10,209	0.06%
2021/06/25	0	0.00	3	53.10	52.30	-3	10,177	-0.03%
2021/06/24	4	52.63	10	52.70	52.30	-6	10,163	-0.06%
2021/06/23	4	52.73	3.1	52.35	53.00	0.9	10,154	0.01%
2021/06/22	24	52.58	11.1	53.16	53.00	12.9	10,174	0.13%
2021/06/18	20	50.40	0	0.00	50.40	20	9,937	0.20%
2021/06/17	0	0.00	2	51.00	51.30	-2	10,040	-0.02%
2021/06/16	0	0.00	3	51.00	49.95	-3	10,130	-0.03%
2021/06/10	2	49.00	0	0.00	49.15	2	10,789	0.02%
2021/06/09	1.1	48.72	0	0.00	48.70	1.1	11,185	0.01%
2021/06/08	2.1	49.26	0	0.00	49.40	2.1	11,737	0.02%
2021/06/07	1	49.90	0	0.00	50.00	1	12,061	0.01%
2021/06/02	6	51.00	10	51.10	51.00	-4	12,397	-0.03%
2021/06/01	10	51.65	0	0.00	51.50	10	12,559	0.08%
2021/05/31	1	51.30	2	51.50	51.20	-1	13,051	-0.01%
2021/05/27	2	50.20	1	50.20	51.50	1	13,815	0.01%
2021/05/26	0	0.00	20.3	50.20	50.40	-20.3	13,869	-0.15%
2021/05/25	1	49.55	1	49.85	49.80	0	13,915	0.00%
2021/05/24	0	0.00	0.8	48.40	48.35	-0.8	14,033	-0.01%
2021/05/21	0	0.00	3	48.00	48.10	-3	14,176	-0.02%
2021/05/20	9	47.96	0	0.00	47.55	9	14,394	0.06%
2021/05/19	6	47.00	6	48.90	48.80	0	14,474	0.00%
2021/05/18	0	0.00	15	45.36	47.45	-15	14,584	-0.10%
2021/05/17	23	44.94	21	45.00	44.65	2	14,712	0.01%
2021/05/14	6	48.75	11	48.93	47.50	-5	14,647	-0.03%
2021/05/13	20	46.89	30	47.24	47.00	-10	14,627	-0.07%
2021/05/12	4	46.31	7	44.89	45.75	-3	14,724	-0.02%
2021/05/11	6.1	49.73	1	50.10	49.20	5.1	14,627	0.03%
2021/05/07	8	52.19	7	52.01	52.50	1	15,779	0.01%
2021/05/06	5	51.84	8	52.45	51.70	-3	15,779	-0.02%
2021/05/05	6	50.20	0	0.00	49.50	6	15,623	0.04%
2021/05/04	34	50.25	17	49.64	49.35	17	15,716	0.11%
2021/05/03	11	52.66	0	0.00	52.00	11	15,725	0.07%
2021/04/29	5	53.40	3	53.53	53.50	2	15,766	0.01%
2021/04/28	32	53.77	0	0.00	53.50	32	15,790	0.20%
2021/04/27	13	54.35	5	54.26	54.10	8	15,841	0.05%
2021/04/26	2	54.60	1	54.70	54.20	1	15,879	0.01%
2021/04/23	9	53.83	3	53.80	53.70	6	16,025	0.04%
2021/04/22	6	55.82	25	54.40	54.10	-19	16,084	-0.12%
2021/04/21	5	56.34	42	57.03	56.30	-37	15,904	-0.23%
2021/04/20	23	55.80	1	55.70	56.00	22	15,756	0.14%
2021/04/19	37	56.09	3	56.13	56.30	34	15,798	0.22%
2021/04/16	12	56.04	28	55.90	56.10	-16	15,903	-0.10%
2021/04/15	21	54.02	6	54.20	53.70	15	15,762	0.10%
2021/04/14	5	53.52	20	54.49	54.10	-15	15,998	-0.09%
2021/04/13	9	57.11	7.3	57.47	55.40	1.7	16,006	0.01%
2021/04/12	58.1	57.22	17	56.60	56.40	41.1	15,934	0.26%
2021/04/09	26	56.62	67	56.46	57.30	-41	16,319	-0.25%
2021/04/08	16	54.54	4	54.65	54.30	12	16,049	0.07%
2021/04/07	16	54.23	30	54.17	54.40	-14	16,015	-0.09%
2021/04/06	32	53.06	31.1	53.27	53.40	0.9	16,165	0.01%
2021/04/01	20	52.40	0	0.00	52.70	20	16,164	0.12%
2021/03/31	2	54.00	10	54.05	52.80	-8	16,177	-0.05%
2021/03/30	5	53.10	1	53.30	53.50	4	16,210	0.02%
2021/03/29	1.3	53.37	0	0.00	53.50	1.3	16,443	0.01%
2021/03/26	0	0.00	2	52.20	52.60	-2	16,622	-0.01%
2021/03/25	20	52.30	204	52.26	51.80	-184	16,865	-1.09%	大賣/鉅額交易
2021/03/24	6.1	53.05	196	53.09	53.20	-189.9	17,349	-1.09%	大賣/鉅額交易
2021/03/23	8	53.91	436	53.94	53.90	-428	17,498	-2.45%	大賣/鉅額交易
2021/03/22	8	53.33	265	53.22	53.20	-257	17,696	-1.45%	大賣/鉅額交易
2021/03/19	2	54.65	2	54.25	54.00	0	18,236	0.00%
2021/03/18	204	55.08	6	55.18	55.00	198	18,672	1.06%	大買/鉅額交易
2021/03/17	5	54.60	1	53.90	53.80	4	19,532	0.02%
2021/03/16	28.1	55.39	9	55.61	54.70	19.1	20,212	0.09%
2021/03/15	83.1	55.20	42	55.70	55.10	41.1	20,601	0.20%
2021/03/12	381	55.01	22	54.87	54.60	359	21,284	1.69%	大買/鉅額交易
2021/03/11	18	53.75	49	53.83	53.10	-31	21,124	-0.15%
2021/03/10	3	52.53	23	52.03	52.00	-20	21,286	-0.09%
2021/03/09	4	51.90	6	52.17	51.80	-2	21,847	-0.01%
2021/03/08	1	53.00	430	52.80	51.90	-429	21,986	-1.95%	大賣/鉅額交易
2021/03/05	6	51.70	1	51.90	51.40	5	22,218	0.02%
2021/03/04	40	53.81	35	53.58	52.70	5	22,943	0.02%
2021/03/03	507	53.17	37.2	53.21	53.90	469.8	23,991	1.96%	大買/鉅額交易
2021/03/02	21	50.87	33	50.55	50.20	-12	24,507	-0.05%
2021/02/26	5	50.12	1	50.40	50.10	4	26,263	0.02%
2021/02/25	30	50.53	35	50.50	50.40	-5	26,622	-0.02%
2021/02/24	6	50.57	2	51.40	50.40	4	26,877	0.01%
2021/02/23	8	51.34	3	51.17	51.70	5	27,023	0.02%
2021/02/22	465	51.38	45	51.14	51.40	420	27,601	1.52%	大買/鉅額交易
2021/02/19	12	50.04	10	50.00	50.00	2	27,761	0.01%
2021/02/18	6	49.68	11	50.20	50.50	-5	27,860	-0.02%
2021/02/17	11	48.07	13	48.72	49.30	-2	27,884	-0.01%
2021/02/05	13	47.83	0	0.00	47.55	13	27,902	0.05%
2021/02/04	0	0.00	1	47.90	47.45	-1	28,067	0.00%
2021/02/03	14	47.75	31	47.97	47.20	-17	28,193	-0.06%
2021/02/02	18	46.97	0	0.00	46.70	18	28,299	0.06%
2021/02/01	26	46.44	12	46.33	46.75	14	28,457	0.05%
2021/01/29	3	48.48	30	48.74	47.90	-27	28,128	-0.10%
2021/01/28	6	47.66	7	46.77	46.55	-1	28,220	0.00%
2021/01/27	5	46.95	0	0.00	47.70	5	28,560	0.02%
2021/01/26	6	47.51	0	0.00	47.15	6	29,167	0.02%
2021/01/25	4	47.76	4	47.88	48.10	0	29,673	0.00%
2021/01/22	6	46.54	2	46.40	46.45	4	30,115	0.01%
2021/01/21	22	45.53	22	45.31	45.40	0	30,797	0.00%
2021/01/20	6	46.32	0	0.00	45.30	6	32,476	0.02%
2021/01/19	6	48.41	26	47.55	47.55	-20	32,656	-0.06%
2021/01/18	13	47.25	2	45.80	47.65	11	33,008	0.03%
2021/01/15	17.2	47.24	13	47.62	47.05	4.2	33,369	0.01%
2021/01/14	1	47.85	0	0.00	48.10	1	33,472	0.00%
2021/01/13	13	47.92	30	47.94	48.20	-17	33,635	-0.05%
2021/01/12	13	48.58	313	48.60	48.25	-300	33,857	-0.89%	大賣/鉅額交易
2021/01/11	226.8	49.64	16	49.06	49.45	210.8	34,026	0.62%	大買/鉅額交易
2021/01/08	222	48.53	404	47.93	48.20	-182	34,121	-0.53%	大買/大賣/鉅額交易
2021/01/07	229	48.37	10	48.29	47.75	219	34,457	0.64%	大買/鉅額交易
2021/01/06	41	47.81	3	47.93	47.10	38	35,051	0.11%
2021/01/05	14	48.97	9	48.91	48.65	5	35,154	0.01%
2021/01/04	66	49.56	27	50.55	49.10	39	35,607	0.11%
2020/12/31	38	54.07	208	55.33	53.60	-170	35,064	-0.48%	大賣/鉅額交易
2020/12/30	207	56.18	11	55.94	56.20	196	34,948	0.56%	大買/鉅額交易
2020/12/29	22	55.82	28	56.54	55.90	-6	35,653	-0.02%
2020/12/28	33.1	55.53	3	55.77	55.20	30.1	35,848	0.08%
2020/12/25	12	55.12	1	54.30	54.60	11	36,510	0.03%
2020/12/24	6	54.97	1	55.00	54.70	5	36,688	0.01%
2020/12/23	7	53.87	208	54.46	54.30	-201	36,828	-0.55%	大賣/鉅額交易
2020/12/22	6	54.05	205	55.02	53.10	-199	37,382	-0.53%	大賣/鉅額交易
2020/12/21	8	55.14	16	55.41	55.50	-8	37,567	-0.02%
2020/12/18	28	54.23	23	55.59	55.80	5	38,202	0.01%
2020/12/17	2	53.00	2	52.90	53.00	0	38,116	0.00%
2020/12/16	412	53.35	33	53.73	54.20	379	38,160	0.99%	大買/鉅額交易
2020/12/15	51	53.45	8	52.58	51.80	43	38,056	0.11%
2020/12/14	21	54.90	14.1	55.96	55.60	6.9	37,801	0.02%
2020/12/11	88	58.05	9	58.34	55.80	79	37,521	0.21%
2020/12/10	33	63.17	24	64.12	61.70	9	36,688	0.02%
2020/12/09	15	62.72	48	62.08	63.30	-33	36,539	-0.09%
2020/12/08	58	59.73	71	60.24	61.50	-13	37,342	-0.03%
2020/12/07	25	57.18	28	58.07	58.20	-3	37,134	-0.01%
2020/12/04	17	58.06	108	57.14	57.30	-91	37,103	-0.25%	大賣/
2020/12/03	41	58.38	30	59.01	58.30	11	37,234	0.03%
2020/12/02	2	57.85	4	58.00	57.40	-2	37,364	-0.01%
2020/12/01	31	58.02	5	58.28	58.00	26	38,275	0.07%
2020/11/30	11	57.62	25	57.91	58.50	-14	38,300	-0.04%
2020/11/27	109	57.95	394	57.99	56.70	-285	37,928	-0.75%	大買/大賣/鉅額交易
2020/11/26	221	56.40	28	56.15	55.60	193	37,034	0.52%	大買/鉅額交易
2020/11/25	8	54.61	63	54.91	56.10	-55	36,177	-0.15%
2020/11/24	1	51.00	44	51.53	51.00	-43	34,519	-0.12%
2020/11/23	12	49.78	9	50.32	50.90	3	34,095	0.01%
2020/11/20	129	49.98	1	50.80	49.65	128	33,763	0.38%	大買/鉅額交易
2020/11/19	22	50.55	27	50.92	50.30	-5	33,458	-0.01%
2020/11/18	5	48.97	16	49.16	49.75	-11	32,719	-0.03%
2020/11/17	3	48.07	5	48.27	47.65	-2	32,390	-0.01%
2020/11/16	7	47.98	11	48.05	47.55	-4	32,271	-0.01%
2020/11/13	15	47.98	4	47.25	48.55	11	32,114	0.03%
2020/11/12	9	47.69	7	48.36	47.20	2	32,031	0.01%
2020/11/11	8	48.28	1	48.35	48.65	7	32,081	0.02%
2020/11/10	15	48.55	3	48.58	48.80	12	32,097	0.04%
2020/11/09	8	50.20	10	50.47	49.85	-2	31,720	-0.01%
2020/11/06	37	49.65	3	49.80	50.00	34	31,373	0.11%
2020/11/05	57	50.22	14	50.40	50.20	43	31,123	0.14%
2020/11/04	12	49.03	155	48.37	49.00	-143	30,304	-0.47%	大賣/鉅額交易
2020/11/03	22	49.38	6	50.24	49.60	16	29,905	0.05%
2020/11/02	172	49.03	4	49.21	49.05	168	29,259	0.57%	大買/鉅額交易
2020/10/30	11	50.89	14	50.68	48.15	-3	28,635	-0.01%
2020/10/29	10	51.97	257	51.53	51.90	-247	27,928	-0.88%	大賣/鉅額交易
2020/10/28	13	52.78	26	52.13	53.00	-13	27,143	-0.05%
2020/10/27	20	49.08	2	49.95	48.75	18	25,399	0.07%
2020/10/26	22	49.05	0	0.00	49.45	22	25,117	0.09%
2020/10/23	14	48.39	39	48.31	49.00	-25	24,608	-0.10%
2020/10/22	2	47.20	6	47.23	47.00	-4	24,019	-0.02%
2020/10/21	4	46.21	5	46.51	46.10	-1	23,783	0.00%
2020/10/20	25	46.27	23	46.15	45.90	2	23,587	0.01%
2020/10/19	28	47.23	5.3	47.38	47.25	22.8	23,359	0.10%
2020/10/16	21	47.95	20	47.65	47.40	1	23,270	0.00%
2020/10/15	16	49.99	12	49.80	49.30	4	22,868	0.02%
2020/10/14	41	51.13	51	50.46	50.70	-10	22,361	-0.04%
2020/10/13	30	48.95	6	48.83	49.40	24	21,443	0.11%
2020/10/12	83	48.35	237	48.64	49.40	-154	20,980	-0.73%	大賣/鉅額交易
2020/10/08	37	46.97	23	46.65	47.00	14	20,214	0.07%
2020/10/07	8	46.36	204	46.12	46.55	-196	19,873	-0.99%	大賣/鉅額交易
2020/10/06	18	47.03	15	46.96	46.90	3	19,520	0.02%
2020/10/05	16	44.32	18	44.17	45.60	-2	18,668	-0.01%
2020/09/30	28	42.99	24	43.31	42.70	4	18,081	0.02%
2020/09/29	8	42.09	5	42.18	41.65	3	17,218	0.02%
2020/09/28	14	42.13	5	42.48	43.10	9	16,997	0.05%
2020/09/25	13	44.68	16	44.23	42.65	-3	16,664	-0.02%
2020/09/24	21	45.61	12	45.88	44.75	9	15,808	0.06%
2020/09/23	120	45.03	10	46.65	47.10	110	15,373	0.72%	大買/鉅額交易
2020/09/22	114	49.09	7	49.56	48.40	107	14,434	0.74%	大買/鉅額交易
2020/09/21	3	51.50	5	52.10	51.50	-2	13,840	-0.01%
2020/09/18	3	51.40	9	51.54	51.20	-6	13,532	-0.04%
2020/09/17	39	52.17	20	52.29	51.30	19	13,284	0.14%
2020/09/16	7	51.54	2	51.65	51.60	5	12,833	0.04%
2020/09/15	12	51.31	26	51.79	52.00	-14	12,553	-0.11%
2020/09/14	48	50.86	12	50.50	51.50	36	12,216	0.29%
2020/09/11	20	53.53	20	53.38	52.40	0	11,514	0.00%
2020/09/10	9	50.37	18.1	52.78	53.40	-9.1	10,049	-0.09%
2020/09/09	9	49.67	25	49.71	49.75	-16	9,160	-0.17%
2020/09/08	19	51.02	7	49.49	48.50	12	8,760	0.14%
2020/09/07	7	49.73	6	51.02	51.00	1	8,130	0.01%
2020/09/04	8	45.00	8	46.63	46.60	0	7,381	0.00%
2020/09/03	2	43.88	10	44.05	44.30	-8	6,205	-0.13%
2020/09/02	21	40.81	32	41.30	42.15	-11	5,672	-0.19%
2020/09/01	2	39.43	3	38.58	39.95	-1	5,137	-0.02%
2020/08/31	3	35.62	2	37.20	37.60	1	4,513	0.02%
2020/08/25	0	0.00	2	32.65	32.75	-2	3,897	-0.05%
2020/08/24	0	0.00	13	32.85	32.80	-13	3,914	-0.33%
2020/08/21	6	32.98	0	0.00	32.75	6	4,006	0.15%
2020/08/19	4	34.40	2	34.25	34.25	2	3,841	0.05%
2020/08/18	5	33.90	0	0.00	34.05	5	3,756	0.13%
2020/08/17	0	0.00	3	34.50	34.50	-3	3,596	-0.08%
2020/08/10	0	0.00	30	31.38	31.10	-30	3,180	-0.94%
2020/08/06	5	30.75	0	0.00	30.90	5	3,250	0.15%
2020/08/05	15	30.67	0	0.00	30.90	15	3,318	0.45%
2020/08/04	0	0.00	15	31.05	30.90	-15	3,392	-0.44%
2020/08/03	25	30.76	35	31.17	30.90	-10	3,406	-0.29%
2020/07/31	35	30.35	0	0.00	30.60	35	3,347	1.05%
2020/07/29	0	0.00	5	29.80	29.80	-5	3,276	-0.15%
2020/07/28	5	29.31	0	0.00	29.10	5	3,251	0.15%
2020/07/24	0	0.00	27	31.06	30.35	-27	3,252	-0.83%
2020/07/22	0	0.00	30	29.23	30.75	-30	3,084	-0.97%
2020/07/21	10	29.00	5	28.95	28.90	5	2,817	0.18%
2020/07/16	21	28.92	0	0.00	29.00	21	2,818	0.75%
2020/07/15	11	29.22	17	29.46	28.90	-6	2,787	-0.22%
2020/07/13	0	0.00	1	29.05	29.00	-1	2,715	-0.04%
2020/07/09	1	28.90	0	0.00	28.90	1	2,707	0.04%
2020/07/08	10	28.50	0	0.00	28.55	10	2,702	0.37%
2020/07/07	0	0.00	1	28.90	28.50	-1	2,705	-0.04%
2020/06/12	0	0.00	5.4	27.42	27.40	-5.4	2,906	-0.18%
2020/06/11	0	0.00	3	28.28	28.20	-3	2,896	-0.10%
2020/06/10	1	28.80	0	0.00	28.65	1	2,904	0.03%
2020/06/08	0	0.00	22	29.24	29.05	-22	3,081	-0.71%
2020/06/01	0	0.00	2	28.55	28.65	-2	3,033	-0.07%
2020/05/29	11	29.02	9	28.79	28.50	2	3,015	0.07%
2020/05/28	21	29.10	0	0.00	29.20	21	2,941	0.71%
2020/05/27	3	28.30	0	0.00	28.00	3	2,845	0.11%
2020/05/21	0	0.00	2	27.50	27.65	-2	2,917	-0.07%
2020/05/19	0	0.00	1	28.05	27.70	-1	2,894	-0.03%
2020/05/15	1	27.30	0	0.00	27.55	1	2,868	0.03%
2020/05/14	2	27.40	0	0.00	27.50	2	2,833	0.07%
2020/05/13	0	0.00	1	27.60	27.50	-1	2,818	-0.04%
2020/05/12	0	0.00	1	27.00	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	1	26.90	27.20	-1	2,698	-0.04%
2020/05/07	0	0.00	1	25.20	25.20	-1	2,612	-0.04%
2020/05/05	1	25.50	1	25.65	25.35	0	2,800	0.00%
2020/04/30	1	25.05	4	24.95	25.30	-3	2,910	-0.10%
2020/04/21	2	24.35	0	0.00	23.60	2	3,509	0.06%
2020/04/20	0	24.45	0	0.00	24.50	0	3,495	0.00%
2020/04/17	0	24.40	0	0.00	24.40	0	3,533	0.00%
2020/03/30	0	0.00	3	21.68	22.10	-3	4,027	-0.07%
2020/03/27	0	0.00	3	21.75	21.80	-3	4,025	-0.07%
2020/03/25	0	0.00	1	21.85	21.85	-1	3,996	-0.03%
2020/03/24	4	21.05	0	0.00	20.85	4	3,954	0.10%
2020/03/23	2	20.50	0	0.00	20.70	2	3,969	0.05%
2020/03/19	2	19.70	2	19.75	19.70	0	3,930	0.00%
2020/03/18	2	22.03	0	0.00	21.85	2	3,853	0.05%
2020/03/16	1	22.70	0	0.00	22.20	1	3,825	0.03%
2020/03/13	5	21.65	0	0.00	22.35	5	3,768	0.13%
2020/03/12	10	23.20	0	0.00	23.45	10	3,674	0.27%
2020/03/10	1	25.00	0	0.00	25.00	1	3,530	0.03%
2020/03/04	0	0.00	1	26.00	26.10	-1	3,463	-0.03%
2020/03/02	2	26.00	10	25.69	25.80	-8	3,465	-0.23%
2020/02/26	3	26.85	0	0.00	26.55	3	3,373	0.09%
2020/02/17	10	27.50	0	0.00	28.05	10	3,170	0.32%
2020/02/14	0	0.00	2	27.33	27.45	-2	3,146	-0.06%
2020/02/11	10	28.25	0	0.00	28.05	10	2,997	0.33%
2020/02/10	1	27.85	5	28.00	28.20	-4	2,951	-0.14%
2020/02/07	0	0.00	2	28.35	28.40	-2	2,903	-0.07%
2020/02/06	0	0.00	10	28.85	28.70	-10	2,842	-0.35%
2020/02/04	0	0.00	5	27.55	27.60	-5	2,610	-0.19%
2020/01/30	28	26.51	3	26.20	26.45	25	2,344	1.07%
2020/01/20	5.7	27.60	0	0.00	27.75	5.7	2,227	0.26%
2020/01/17	1	28.10	1	27.10	27.15	0	2,170	0.00%
2020/01/16	0	0.00	36	28.49	27.85	-36	2,020	-1.78%
2020/01/15	1	26.20	0	0.00	26.10	1	1,757	0.06%
2020/01/10	1	26.00	0	0.00	26.00	1	1,698	0.06%
2020/01/09	0	0.00	10	26.12	26.45	-10	1,620	-0.62%
2020/01/08	0	0.00	2	25.05	25.15	-2	1,500	-0.13%
2020/01/03	2	25.43	5	25.40	25.60	-3	1,351	-0.22%
2020/01/02	5	25.08	1	24.95	25.55	4	1,251	0.32%
2019/12/31	7	24.46	3	24.87	24.30	4	1,110	0.36%
2019/12/30	0	0.00	1	22.95	22.90	-1	916	-0.11%
2019/12/24	1	22.50	2	22.60	22.45	-1	856	-0.12%
2019/12/23	1	22.25	0	0.00	22.20	1	832	0.12%
2019/12/18	0	0.00	15	21.92	22.00	-15	784	-1.91%
2019/12/17	0	0.00	30	21.75	21.80	-30	748	-4.01%
2019/11/04	19	20.45	0	0.00	20.50	19	533	3.56%
2019/10/03	5	20.05	0	0.00	20.10	5	586	0.85%
2019/09/25	0	0.00	3	20.30	20.30	-3	600	-0.50%
2019/09/09	0	0.00	10	20.50	20.50	-10	679	-1.47%
2019/09/06	0	0.00	1	20.35	20.45	-1	679	-0.15%
2019/09/05	0	0.00	9	20.35	20.30	-9	680	-1.32%
2019/08/30	3	20.20	0	0.00	20.25	3	697	0.43%
2019/08/20	10	21.00	1	21.00	20.95	9	700	1.29%
2019/08/19	1	21.00	0	0.00	21.00	1	699	0.14%
2019/07/31	5	21.00	0	0.00	21.05	5	894	0.56%
2019/07/30	2	21.00	0	0.00	21.00	2	897	0.22%
2019/07/19	10	21.05	0	0.00	21.10	10	914	1.09%
2019/05/24	5	20.60	0	0.00	20.70	5	803	0.62%
2019/05/13	4	21.45	0	0.00	21.25	4	668	0.60%
2019/05/10	0	0.00	30	21.10	21.25	-30	631	-4.75%
2019/05/09	30	21.15	0	0.00	21.15	30	611	4.91%
2019/04/19	0	20.60	0	0.00	20.70	0	469	0.00%
2019/04/09	5	20.60	0	0.00	20.70	5	406	1.23%
2019/04/02	5	20.55	0	0.00	20.65	5	405	1.23%
2019/04/01	0	0.00	10	20.70	20.65	-10	406	-2.46%
2019/03/21	0	0.00	1	20.50	20.45	-1	398	-0.25%
2019/03/11	10	20.30	0	0.00	20.35	10	413	2.42%
2019/03/07	0	0.00	2	20.48	20.30	-2	426	-0.47%
2019/02/18	0	0.00	30	20.30	20.25	-30	398	-7.52%
2019/02/13	1	20.35	0	0.00	20.30	1	419	0.24%
2018/12/22	1	19.45	0	0.00	19.50	1	873	0.11%
2018/12/18	10	19.80	0	0.00	19.85	10	881	1.13%
2018/12/04	10	20.20	0	0.00	20.20	10	939	1.06%
2018/11/23	10	20.20	0	0.00	20.20	10	937	1.07%
2018/10/23	0	0.00	18	20.56	20.25	-18	1,056	-1.70%
2018/10/22	0	0.00	435	20.62	20.65	-435	1,056	-41.19%	大賣/鉅額交易
2018/10/19	0	0.00	47	20.26	20.95	-47	1,054	-4.46%
2018/10/16	0	0.00	1	20.75	20.60	-1	1,065	-0.09%
2018/10/04	3	21.63	29	21.59	21.65	-26	1,037	-2.51%
2018/10/03	0	0.00	2	20.95	21.00	-2	961	-0.21%
2018/10/01	0	0.00	10	20.85	20.80	-10	1,029	-0.97%
2018/09/21	0	0.00	7	20.85	20.70	-7	1,046	-0.67%
2018/09/19	0	0.00	1	20.50	20.50	-1	1,017	-0.10%
2018/09/07	1	20.10	25	20.00	20.05	-24	1,050	-2.28%
2018/08/22	1	21.05	0	0.00	21.10	1	1,117	0.09%
2018/08/14	4	20.98	0	0.00	20.90	4	1,188	0.34%
2018/08/13	3	20.80	0	0.00	20.85	3	1,204	0.25%
2018/08/10	2	21.38	0	0.00	21.30	2	1,191	0.17%
2018/08/09	6	21.66	1.6	21.58	21.65	4.4	1,176	0.37%
2018/08/08	2	21.80	0	0.00	21.75	2	1,194	0.17%
2018/08/03	6	21.35	0	0.00	21.45	6	1,280	0.47%
2018/08/02	2	21.43	0	0.00	21.40	2	1,290	0.15%
2018/07/30	1	21.65	0	0.00	21.40	1	1,312	0.08%
2018/07/27	6	21.69	0	0.00	21.65	6	1,307	0.46%
2018/07/26	2	21.65	0	0.00	21.75	2	1,304	0.15%
2018/07/20	0	0.00	8	21.35	21.55	-8	1,309	-0.61%
2018/07/19	1	21.40	0	0.00	21.45	1	1,311	0.08%
2018/07/18	23	21.51	0	0.00	21.35	23	1,331	1.73%
2018/07/05	0	0.00	1	20.45	20.25	-1	1,458	-0.07%
2018/07/04	1	20.55	0	0.00	20.55	1	1,634	0.06%
2018/07/02	25	20.93	0	0.00	20.70	25	2,149	1.16%
2018/06/29	273	20.94	0	0.00	21.00	273	2,173	12.56%	大買/鉅額交易
2018/06/28	107	20.85	0	0.00	20.85	107	2,229	4.80%	大買/鉅額交易
2018/06/27	65	20.77	0	0.00	20.70	65	2,499	2.60%
2018/06/14	0	0.00	2	21.35	21.20	-2	2,592	-0.08%
2018/06/13	2	20.78	0	0.00	21.20	2	2,530	0.08%
2018/06/07	0	0.00	1	20.95	21.20	-1	2,500	-0.04%
2018/06/04	0	0.00	1	21.10	21.20	-1	2,475	-0.04%
2018/06/01	2	20.80	0	0.00	21.00	2	2,466	0.08%
2018/05/30	0	0.00	6.4	20.84	20.75	-6.4	2,468	-0.26%
2018/05/22	0	0.00	5	21.30	21.10	-5	2,404	-0.21%
2018/05/09	4	20.80	0	0.00	20.85	4	2,387	0.17%
2018/05/02	1	21.20	0	0.00	21.00	1	2,425	0.04%
2018/04/30	2	21.50	2	21.60	21.45	0	2,411	0.00%
2018/04/26	32	21.47	0	0.00	21.30	32	2,431	1.32%
2018/04/25	3	21.60	3	21.60	21.55	0	2,426	0.00%
2018/04/24	3	21.63	0	0.00	21.65	3	2,429	0.12%
2018/04/20	0	0.00	2	22.40	22.40	-2	2,436	-0.08%
2018/04/19	4	22.40	2	22.65	22.25	2	2,363	0.08%
2018/04/17	2	21.85	0	0.00	21.85	2	2,361	0.08%
2018/04/13	2	22.20	0	0.00	22.40	2	2,328	0.09%
2018/04/12	0	0.00	6	22.75	22.85	-6	2,309	-0.26%
2018/04/11	7	23.19	0	0.00	23.30	7	2,292	0.31%
2018/04/10	2	24.05	0	0.00	22.80	2	2,251	0.09%
2018/04/09	30	24.40	0	0.00	24.40	30	2,110	1.42%
2018/04/02	0	0.00	2	21.98	21.90	-2	1,670	-0.12%
2018/03/31	0	0.00	1	22.00	22.00	-1	1,676	-0.06%
2018/03/30	2	22.03	1	22.55	22.00	1	1,650	0.06%
2018/03/29	5	21.36	10	21.70	21.60	-5	1,451	-0.34%
2018/03/28	3	20.72	0	0.00	20.65	3	1,417	0.21%
2018/03/21	1	20.60	0	0.00	20.45	1	1,892	0.05%
2018/03/20	0	0.00	5	20.70	20.75	-5	1,897	-0.26%
2018/03/06	91	20.20	0	0.00	20.00	91	2,202	4.13%
2018/02/23	6	20.30	0	0.00	20.45	6	2,817	0.21%
2018/02/21	0	0.00	0.6	20.00	20.00	-0.6	2,856	-0.02%
2018/02/09	0	0.00	5	19.70	20.05	-5	2,838	-0.18%
2018/02/06	6	20.21	2	20.15	19.80	4	2,837	0.14%
2018/01/19	0	0.00	2	22.08	21.95	-2	3,046	-0.07%
2018/01/18	2	22.15	0	0.00	22.10	2	3,056	0.07%
2018/01/11	5	21.80	0	0.00	21.75	5	3,218	0.16%
2018/01/10	0	0.00	4	22.16	21.90	-4	3,220	-0.12%
2018/01/03	11	22.41	1	22.45	22.45	10	3,390	0.29%
2018/01/02	5	22.35	0	0.00	22.60	5	3,400	0.15%