中興電 (1513)-玉山券商分點個股進出

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
168.5
漲跌
--
漲幅
0.00%
成交量
9,195張
產業
上市電機機械類股
1273人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	23.2	169.54	6	168.75	168.50	17.2	43,941	0.04%
2024/05/27	14.3	167.91	14.9	168.13	168.50	-0.5	45,219	0.00%
2024/05/24	20.1	161.12	55.6	160.19	163.50	-35.4	46,682	-0.08%
2024/05/23	38.5	162.25	94.5	162.19	162.00	-55.9	48,301	-0.12%
2024/05/22	18.9	165.87	25.6	165.96	165.00	-6.7	49,386	-0.01%
2024/05/21	15.2	168.52	12.4	168.82	167.50	2.8	49,850	0.01%
2024/05/20	10.5	170.74	9.2	171.32	169.50	1.4	50,543	0.00%
2024/05/17	9.4	169.00	34.2	169.05	170.50	-24.8	50,957	-0.05%
2024/05/16	10.8	168.73	12.4	170.31	169.00	-1.6	51,868	0.00%
2024/05/15	12.4	169.63	120.3	170.02	168.00	-107.9	52,426	-0.21%	大賣/鉅額交易
2024/05/14	224.6	170.63	123.8	167.61	167.00	100.8	52,511	0.19%	大買/大賣/
2024/05/13	53.5	169.20	40.4	169.23	167.50	13.1	52,430	0.02%
2024/05/10	36.1	179.61	17.1	179.47	178.00	19	52,537	0.04%
2024/05/09	29.4	180.64	14.3	181.64	179.50	15.1	52,796	0.03%
2024/05/08	47.4	184.51	46.6	184.19	184.00	0.9	52,697	0.00%
2024/05/07	26.6	178.23	26	178.12	180.00	0.6	52,419	0.00%
2024/05/06	28.6	177.01	23.2	176.84	177.50	5.3	52,282	0.01%
2024/05/03	52.9	178.99	53	179.39	178.50	-0.1	52,072	0.00%
2024/05/02	39.1	182.61	34.1	184.29	181.50	5	51,753	0.01%
2024/04/30	22.1	183.31	27.7	183.70	184.00	-5.5	51,643	-0.01%
2024/04/29	34.9	186.51	42.7	186.81	186.00	-7.8	51,533	-0.02%
2024/04/26	46.6	191.07	43.2	190.54	188.50	3.4	51,334	0.01%
2024/04/25	74.2	191.31	48.4	191.41	191.00	25.9	51,103	0.05%
2024/04/24	113.3	192.29	122.2	192.30	194.50	-8.9	50,876	-0.02%	大買/大賣/
2024/04/23	133.4	188.79	152.9	188.22	188.50	-19.4	50,409	-0.04%	大買/大賣/
2024/04/22	154.3	193.77	108.7	190.76	185.00	45.6	49,867	0.09%	大買/大賣/
2024/04/19	195.1	199.17	195.6	198.65	197.50	-0.5	49,722	0.00%	大買/大賣/
2024/04/18	308.4	208.23	203.5	206.70	203.50	104.9	48,651	0.22%	大買/大賣/鉅額交易
2024/04/17	147.4	204.08	238.8	203.08	209.50	-91.4	47,241	-0.19%	大買/大賣/
2024/04/16	183.2	194.38	180.3	192.48	190.50	3	46,063	0.01%	大買/大賣/
2024/04/15	409.8	206.89	268.6	203.47	203.00	141.2	45,031	0.31%	大買/大賣/鉅額交易
2024/04/12	300.1	201.14	318.7	203.95	212.00	-18.6	43,106	-0.04%	大買/大賣/
2024/04/11	124.8	191.05	312.4	190.82	193.00	-187.6	41,192	-0.46%	大買/大賣/鉅額交易
2024/04/10	145.7	183.01	86.5	182.73	183.00	59.2	39,715	0.15%	大買/
2024/04/09	145.7	185.35	145.7	186.33	185.00	0.1	38,905	0.00%	大買/大賣/
2024/04/08	52.4	181.21	69.5	182.17	182.00	-17.1	37,888	-0.05%
2024/04/03	35.4	178.31	21.4	178.49	178.50	14	37,537	0.04%
2024/04/02	39.7	178.87	73.1	178.55	178.50	-33.4	37,896	-0.09%
2024/04/01	85.6	180.26	63.2	179.83	177.50	22.4	37,647	0.06%
2024/03/29	82.1	176.68	45.3	177.31	179.50	36.8	37,363	0.10%
2024/03/28	54.7	178.83	251.3	180.05	177.00	-196.6	37,041	-0.53%	大賣/鉅額交易
2024/03/27	684	186.51	444.6	177.55	176.00	239.4	36,624	0.65%	大買/大賣/鉅額交易
2024/03/26	531.3	194.30	473.9	195.55	187.00	57.4	35,782	0.16%	大買/大賣/
2024/03/25	89.1	184.79	189.7	184.18	185.00	-100.7	34,312	-0.29%	大賣/
2024/03/22	306.9	181.80	186.8	179.12	177.50	120.1	33,672	0.36%	大買/大賣/鉅額交易
2024/03/21	148.2	182.40	207.9	182.59	181.50	-59.7	33,132	-0.18%	大買/大賣/
2024/03/20	161.4	178.82	182.9	177.31	177.00	-21.6	32,525	-0.07%	大買/大賣/
2024/03/19	324.1	181.16	224.2	181.05	180.00	99.9	32,176	0.31%	大買/大賣/
2024/03/18	155.4	176.17	552.4	176.01	178.50	-397	31,332	-1.27%	大買/大賣/鉅額交易
2024/03/15	203.1	170.62	124	170.42	169.50	79.1	30,161	0.26%	大買/大賣/
2024/03/14	352.7	171.75	353	171.89	173.00	-0.3	29,428	0.00%	大買/大賣/
2024/03/13	575.7	175.37	404.9	175.61	173.50	170.8	28,573	0.60%	大買/大賣/鉅額交易
2024/03/12	311.3	169.24	265	168.68	170.00	46.3	27,673	0.17%	大買/大賣/
2024/03/11	85.3	163.29	57.3	163.42	164.50	28	27,174	0.10%
2024/03/08	123.3	164.24	116.3	161.49	161.50	7	27,954	0.02%	大買/大賣/
2024/03/07	617.7	170.18	564.6	170.25	171.00	53.2	27,655	0.19%	大買/大賣/
2024/03/06	426.8	170.25	440.8	173.41	174.00	-14	27,315	-0.05%	大買/大賣/
2024/03/05	114.2	170.58	110.5	171.81	169.00	3.6	26,916	0.01%	大買/大賣/
2024/03/04	186.6	169.14	234.6	167.19	167.00	-48	26,085	-0.18%	大買/大賣/
2024/03/01	184.5	174.05	169	171.87	171.00	15.4	25,637	0.06%	大買/大賣/
2024/02/29	146.8	163.43	325.6	165.07	171.00	-178.9	25,071	-0.71%	大買/大賣/鉅額交易
2024/02/27	1,321.7	157.99	1,193.3	156.23	155.50	128.4	24,554	0.52%	大買/大賣/鉅額交易
2024/02/26	253.7	152.85	235.7	154.66	153.00	18.1	23,116	0.08%	大買/大賣/
2024/02/23	227.7	139.68	299	142.43	143.00	-71.2	21,278	-0.33%	大買/大賣/
2024/02/22	93.6	133.15	70.4	133.68	133.50	23.2	20,025	0.12%
2024/02/21	112	132.49	211.8	132.67	132.50	-99.8	19,435	-0.51%	大買/大賣/
2024/02/20	67.7	128.62	36.1	128.43	128.00	31.5	18,717	0.17%
2024/02/19	99.4	132.28	172.9	130.55	129.50	-73.5	18,222	-0.40%	大賣/
2024/02/16	51.7	126.54	149.5	126.88	129.00	-97.8	17,327	-0.56%	大賣/
2024/02/15	62.5	120.72	8.1	120.88	120.50	54.4	16,675	0.33%
2024/02/05	21.5	123.38	14	123.89	122.50	7.5	16,458	0.05%
2024/02/02	89.6	126.82	108.1	126.45	124.50	-18.5	16,382	-0.11%	大賣/
2024/02/01	135.1	125.06	124.6	122.19	126.00	10.5	15,842	0.07%	大買/大賣/
2024/01/31	7.1	118.92	5	119.60	119.50	2.1	15,471	0.01%
2024/01/30	27.5	119.94	7	120.71	118.50	20.5	15,427	0.13%
2024/01/29	5	120.00	12.5	120.08	120.50	-7.5	15,401	-0.05%
2024/01/26	7.1	118.78	9	118.61	119.00	-1.9	15,358	-0.01%
2024/01/25	7.3	118.51	2.2	119.23	118.00	5.1	15,376	0.03%
2024/01/24	13.7	119.95	14	120.61	119.50	-0.3	15,377	0.00%
2024/01/23	27.3	120.69	31.7	120.42	120.50	-4.5	15,353	-0.03%
2024/01/22	7.2	117.61	13.1	117.31	118.50	-5.9	15,229	-0.04%
2024/01/19	7.1	115.93	3.2	116.03	115.50	3.9	15,158	0.03%
2024/01/18	19.1	115.50	244.1	114.58	115.50	-224.9	15,123	-1.49%	大賣/鉅額交易
2024/01/17	36.6	115.82	26	116.73	115.00	10.6	15,100	0.07%
2024/01/16	63.4	119.52	26.1	119.94	118.50	37.3	15,014	0.25%
2024/01/15	128.4	123.25	67.5	123.73	121.50	61	14,985	0.41%	大買/
2024/01/12	22.1	120.55	37.3	121.35	120.50	-15.2	14,450	-0.11%
2024/01/11	10.2	118.96	1.4	119.00	119.00	8.8	14,280	0.06%
2024/01/10	67.5	119.23	14	120.61	119.50	53.5	14,256	0.38%
2024/01/09	8.3	119.70	23.8	119.87	120.00	-15.5	14,231	-0.11%
2024/01/08	9	118.89	5	119.60	118.00	4	14,041	0.03%
2024/01/05	5	118.70	6.1	119.07	119.50	-1.1	13,983	-0.01%
2024/01/04	60.6	117.81	5	119.00	118.50	55.6	13,953	0.40%
2024/01/03	7.1	118.57	29.3	118.68	120.00	-22.2	13,844	-0.16%
2024/01/02	51.2	118.43	16	118.94	119.00	35.1	13,740	0.26%
2023/12/29	54.4	115.66	15	115.73	116.50	39.4	13,628	0.29%
2023/12/28	82.8	119.89	75.3	119.43	119.00	7.6	13,402	0.06%
2023/12/27	74.1	116.48	4	116.13	116.00	70.1	13,064	0.54%
2023/12/26	99.6	116.27	4	116.25	116.50	95.6	13,137	0.73%
2023/12/25	10.3	118.22	9.5	118.27	117.50	0.8	13,135	0.01%
2023/12/22	10	116.35	5.2	116.78	116.00	4.9	13,138	0.04%
2023/12/21	27.1	115.82	9.1	116.00	115.00	18	13,158	0.14%
2023/12/20	3.2	117.50	18	117.78	117.50	-14.8	13,256	-0.11%
2023/12/19	46.7	117.33	22.4	117.44	117.00	24.3	13,432	0.18%
2023/12/18	34.4	120.86	29.2	120.71	120.50	5.3	13,267	0.04%
2023/12/15	46	122.83	26.3	122.93	122.00	19.7	13,270	0.15%
2023/12/14	52.2	125.40	108.4	125.24	125.00	-56.3	12,954	-0.43%	大賣/
2023/12/13	95.2	125.60	79.5	124.76	124.50	15.7	12,770	0.12%
2023/12/12	17.5	125.97	13.3	125.75	125.00	4.2	12,593	0.03%
2023/12/11	15.6	124.85	96.3	124.47	126.00	-80.7	12,486	-0.65%
2023/12/08	68.1	126.85	35.7	126.68	126.00	32.4	12,323	0.26%
2023/12/07	120.3	129.68	87.1	128.78	126.50	33.2	12,095	0.27%	大買/
2023/12/06	147.6	128.50	142.3	128.21	126.50	5.2	11,279	0.05%	大買/大賣/
2023/12/05	133.8	129.12	153.1	129.94	129.50	-19.3	10,637	-0.18%	大買/大賣/
2023/12/04	53.6	124.31	109.1	124.59	126.50	-55.4	9,665	-0.57%	大賣/
2023/12/01	17.2	121.65	24.1	122.30	120.50	-6.8	9,186	-0.07%
2023/11/30	15.3	121.62	28	122.25	121.50	-12.7	8,955	-0.14%
2023/11/29	58.8	121.27	77.7	122.20	121.00	-18.9	8,700	-0.22%
2023/11/28	60.4	122.59	112.7	122.26	124.00	-52.3	8,670	-0.60%	大賣/
2023/11/27	131.7	121.42	248.5	120.78	119.00	-116.8	8,074	-1.45%	大買/大賣/鉅額交易
2023/11/24	181.3	111.96	181.9	112.49	117.00	-0.6	7,031	-0.01%	大買/大賣/
2023/11/22	2.6	102.61	3	102.67	102.50	-0.4	6,087	-0.01%
2023/11/21	58.1	102.46	1.3	102.92	102.50	56.7	6,262	0.91%
2023/11/20	29.1	103.65	1	102.50	102.50	28.1	6,700	0.42%
2023/11/17	2.3	103.54	16	103.91	104.00	-13.7	6,811	-0.20%
2023/11/16	2.1	103.01	3	102.33	103.00	-1	7,063	-0.01%
2023/11/15	11.5	103.18	11	103.64	103.50	0.4	7,245	0.01%
2023/11/14	22.2	101.04	4.1	101.74	102.00	18.1	7,559	0.24%
2023/11/13	37	101.19	4.3	101.65	101.00	32.7	7,712	0.42%
2023/11/10	36.1	101.55	19.7	101.96	102.50	16.4	7,809	0.21%
2023/11/09	16.8	99.86	3.4	99.66	99.30	13.5	7,914	0.17%
2023/11/08	5.2	101.01	1	101.00	100.50	4.2	8,173	0.05%
2023/11/07	6.2	101.51	11.1	101.86	102.50	-4.9	8,286	-0.06%
2023/11/06	2.3	100.52	10	101.10	100.50	-7.7	8,595	-0.09%
2023/11/03	1.3	97.57	7.4	97.84	98.30	-6.1	8,862	-0.07%
2023/11/02	1.2	96.37	13	96.05	96.50	-11.8	9,014	-0.13%
2023/11/01	6.5	93.59	20.1	93.45	94.50	-13.6	9,171	-0.15%
2023/10/31	31	95.34	4.7	94.63	93.20	26.3	9,418	0.28%
2023/10/30	8.4	98.10	5.1	98.54	97.60	3.3	9,597	0.03%
2023/10/27	11.1	99.52	5	99.66	99.10	6.1	10,035	0.06%
2023/10/26	2.1	100.26	4	101.13	100.00	-1.9	10,689	-0.02%
2023/10/25	3.5	101.71	10	101.75	102.00	-6.5	10,942	-0.06%
2023/10/24	27	100.35	21	100.23	100.00	6	11,195	0.05%
2023/10/23	10.5	99.71	26	99.63	99.90	-15.5	11,515	-0.13%
2023/10/20	36.3	95.56	18.7	95.65	96.20	17.5	12,125	0.14%
2023/10/19	22.2	98.17	18	98.24	98.10	4.2	12,985	0.03%
2023/10/18	27	99.67	41	99.67	99.00	-14	15,240	-0.09%
2023/10/17	58.9	101.07	0.2	100.75	100.00	58.7	15,255	0.38%
2023/10/16	3.6	101.86	9	102.00	102.50	-5.5	15,299	-0.04%
2023/10/13	19.5	103.14	89.8	103.14	102.50	-70.3	15,899	-0.44%
2023/10/12	0	0.00	5.1	105.72	106.00	-5.1	16,830	-0.03%
2023/10/11	45.8	105.56	6.4	105.84	105.00	39.5	17,571	0.22%
2023/10/06	2	106.51	3.6	106.96	106.50	-1.6	17,839	-0.01%
2023/10/05	5.7	108.16	21.4	107.73	108.00	-15.7	18,353	-0.09%
2023/10/04	13	106.69	2.1	106.06	106.00	10.9	18,485	0.06%
2023/10/03	17.2	109.06	12.1	108.25	107.50	5.2	18,637	0.03%
2023/10/02	4.1	108.14	14.1	108.61	109.00	-10	18,658	-0.05%
2023/09/28	5.4	106.26	3	106.50	107.50	2.4	18,760	0.01%
2023/09/27	11.3	106.36	6	105.59	106.00	5.2	18,958	0.03%
2023/09/26	11.9	106.58	12.2	106.66	106.50	-0.3	19,279	0.00%
2023/09/25	36.9	106.22	26	106.06	106.50	10.9	19,535	0.06%
2023/09/22	49.5	102.20	32	101.87	102.00	17.5	19,807	0.09%
2023/09/21	34.9	99.07	17.7	99.01	98.70	17.1	19,786	0.09%
2023/09/20	14.9	100.55	40.3	99.91	100.50	-25.4	20,212	-0.13%
2023/09/19	16.3	101.78	5.2	101.50	101.00	11	21,159	0.05%
2023/09/18	8.8	102.01	21.1	101.50	101.50	-12.3	21,570	-0.06%
2023/09/15	14.4	103.04	19.1	103.03	103.50	-4.8	21,917	-0.02%
2023/09/14	5.4	103.62	7	103.91	104.00	-1.7	22,855	-0.01%
2023/09/13	16.3	102.47	9	102.50	103.00	7.3	24,493	0.03%
2023/09/12	9.6	103.37	102.8	102.47	104.00	-93.2	25,234	-0.37%	大賣/
2023/09/11	19.9	105.36	12.3	104.42	103.50	7.6	25,422	0.03%
2023/09/08	9.3	107.07	22.3	107.43	107.00	-13.1	25,417	-0.05%
2023/09/07	51	109.41	99.5	109.17	108.50	-48.5	25,460	-0.19%
2023/09/06	43.1	111.22	11	111.00	110.50	32.1	25,598	0.13%
2023/09/05	6.9	110.76	6.7	110.55	110.50	0.2	25,749	0.00%
2023/09/04	8.6	110.47	3.4	110.41	110.50	5.2	26,296	0.02%
2023/09/01	49.7	113.58	35.2	113.10	111.50	14.6	26,383	0.06%
2023/08/31	1.5	113.17	10.1	113.35	113.50	-8.6	26,307	-0.03%
2023/08/30	9.3	113.39	3.3	113.40	112.50	5.9	26,707	0.02%
2023/08/29	3.1	112.83	9	113.06	113.50	-6	27,595	-0.02%
2023/08/28	14.1	112.75	13.3	112.53	112.00	0.9	27,759	0.00%
2023/08/25	8.6	114.77	20	114.78	113.50	-11.5	28,023	-0.04%
2023/08/24	46	115.37	260.7	114.22	115.00	-214.8	28,049	-0.77%	大賣/鉅額交易
2023/08/23	32.3	110.52	8.5	110.03	110.00	23.8	27,866	0.09%
2023/08/22	205.4	111.23	58	111.78	110.00	147.4	28,028	0.53%	大買/鉅額交易
2023/08/21	37.5	113.94	83.4	114.32	113.50	-45.9	28,267	-0.16%
2023/08/18	100.4	113.49	47.3	113.46	113.00	53.2	28,524	0.19%
2023/08/17	10	110.04	388.9	110.14	110.00	-378.9	29,040	-1.30%	大賣/鉅額交易
2023/08/16	53.5	109.07	20.2	109.64	110.50	33.3	30,136	0.11%
2023/08/15	35.1	110.94	9.6	111.53	111.50	25.5	30,547	0.08%
2023/08/14	105	109.19	81.4	108.88	108.50	23.6	30,904	0.08%	大買/
2023/08/11	29.4	115.49	91.4	114.98	114.50	-62	30,741	-0.20%
2023/08/10	103.4	115.02	59.8	114.58	114.00	43.5	30,744	0.14%	大買/
2023/08/09	50.3	117.05	64.1	117.00	116.00	-13.8	30,557	-0.05%
2023/08/08	24.3	115.46	12.4	115.08	115.00	11.9	30,456	0.04%
2023/08/07	20.6	114.92	28.3	115.64	116.50	-7.7	30,508	-0.03%
2023/08/04	78.3	113.89	54.9	115.00	116.00	23.4	30,557	0.08%
2023/08/02	171.7	112.21	100.9	113.09	110.50	70.7	30,912	0.23%	大買/
2023/08/01	117.7	114.56	28.5	113.89	114.00	89.1	31,242	0.29%	大買/
2023/07/31	128.8	117.56	113.5	117.19	117.00	15.4	31,031	0.05%	大買/大賣/
2023/07/28	56.2	111.11	42.3	112.10	112.50	14	30,730	0.05%
2023/07/27	96.4	110.65	338	110.39	110.50	-241.6	30,849	-0.78%	大賣/鉅額交易
2023/07/26	76.5	109.26	40.9	108.98	108.00	35.6	31,164	0.11%
2023/07/25	75.6	109.70	94.8	110.89	111.50	-19.2	30,943	-0.06%
2023/07/24	151.9	107.50	190.5	108.41	106.00	-38.6	30,413	-0.13%	大買/大賣/
2023/07/21	513.7	110.48	389.6	110.66	112.50	124	29,560	0.42%	大買/大賣/鉅額交易
2023/07/20	31.1	110.50	16.2	110.50	110.50	14.9	27,579	0.05%
2023/07/19	16.6	122.50	68.7	122.50	122.50	-52.1	27,680	-0.19%
2023/07/18	197.7	137.57	61	138.01	136.00	136.7	27,923	0.49%	大買/鉅額交易
2023/07/17	171	142.59	303.4	142.91	141.00	-132.4	27,568	-0.48%	大買/大賣/鉅額交易
2023/07/14	122.4	136.23	138.8	136.62	137.50	-16.4	26,769	-0.06%	大買/大賣/
2023/07/13	57.2	133.99	52	134.98	134.00	5.1	26,358	0.02%
2023/07/12	103.3	135.94	141.3	136.03	135.00	-38	26,624	-0.14%	大買/大賣/
2023/07/11	36.5	133.40	27	133.33	132.50	9.5	26,629	0.04%
2023/07/10	25.1	130.77	24.1	131.84	131.50	1	27,644	0.00%
2023/07/07	17.5	129.91	86.1	129.94	129.50	-68.6	29,020	-0.24%
2023/07/06	24.1	131.31	13.2	131.01	131.00	10.9	30,136	0.04%
2023/07/05	94.1	132.88	18.6	132.76	130.50	75.4	30,694	0.25%
2023/07/04	146.7	136.23	25.8	135.91	134.50	120.9	30,911	0.39%	大買/鉅額交易
2023/07/03	42.1	137.77	54.1	137.88	138.00	-12	30,585	-0.04%
2023/06/30	57.4	134.05	76	135.12	137.00	-18.6	30,420	-0.06%
2023/06/29	25.4	130.62	34.2	130.89	132.00	-8.8	30,058	-0.03%
2023/06/28	57.5	130.15	33.6	129.33	129.00	23.9	29,950	0.08%
2023/06/27	210.6	136.57	168.3	134.92	132.00	42.3	29,588	0.14%	大買/大賣/
2023/06/26	44.2	133.64	36.1	133.76	133.50	8.1	28,728	0.03%
2023/06/21	84.4	131.52	68	131.77	132.50	16.4	28,415	0.06%
2023/06/20	187	133.84	211.4	133.70	132.00	-24.4	28,198	-0.09%	大買/大賣/
2023/06/19	218.5	130.84	213.7	129.53	128.50	4.8	27,496	0.02%	大買/大賣/
2023/06/16	58.5	120.84	183.3	125.54	128.00	-124.8	26,242	-0.48%	大賣/鉅額交易
2023/06/15	54.2	115.19	52.5	115.59	116.50	1.7	25,876	0.01%
2023/06/14	17.7	112.59	16	113.22	112.50	1.7	25,834	0.01%
2023/06/13	13.9	112.40	7.1	112.64	113.00	6.8	26,087	0.03%
2023/06/12	39.9	112.25	30.4	112.37	112.00	9.5	26,193	0.04%
2023/06/09	24.8	114.86	20.3	114.55	114.50	4.6	26,243	0.02%
2023/06/08	99.4	117.08	123.4	116.73	115.50	-24	26,403	-0.09%	大賣/
2023/06/07	10	114.50	25.1	114.78	115.50	-15	26,307	-0.06%
2023/06/06	24	113.96	29	113.60	113.50	-5	26,795	-0.02%
2023/06/05	98.5	116.67	41.8	116.89	115.00	56.7	27,143	0.21%
2023/06/02	164.2	118.72	183.9	118.19	117.00	-19.7	27,268	-0.07%	大買/大賣/
2023/06/01	25	114.64	16.2	115.12	113.50	8.9	26,580	0.03%
2023/05/31	29	114.33	50.5	114.42	114.50	-21.5	26,685	-0.08%
2023/05/30	27.3	112.00	12.6	112.28	112.00	14.7	26,711	0.05%
2023/05/29	23.4	113.85	33.1	114.23	113.50	-9.8	26,795	-0.04%
2023/05/26	56	112.05	43	111.95	112.00	13	26,934	0.05%
2023/05/25	72.2	114.73	99.3	114.46	112.50	-27.1	27,119	-0.10%
2023/05/24	92.5	111.79	56.9	111.77	112.50	35.6	27,238	0.13%
2023/05/23	139.3	115.81	121.2	114.61	114.00	18.1	27,844	0.07%	大買/大賣/
2023/05/22	88.4	115.34	111.1	116.16	117.00	-22.7	27,613	-0.08%	大賣/
2023/05/19	114.2	109.57	150	109.33	109.00	-35.7	27,075	-0.13%	大買/大賣/
2023/05/18	134.4	107.74	120.7	108.07	108.00	13.8	27,176	0.05%	大買/大賣/
2023/05/17	48.2	105.85	21	105.62	105.00	27.2	28,152	0.10%
2023/05/16	28.3	104.66	16.8	105.36	105.00	11.5	28,366	0.04%
2023/05/15	31	104.55	33	104.85	104.50	-2	28,463	-0.01%
2023/05/12	29.6	102.41	108.1	102.56	104.50	-78.5	28,779	-0.27%	大賣/
2023/05/11	29.6	102.41	108.1	102.56	101.00	-78.5	29,244	-0.27%	大賣/
2023/05/10	18.3	104.64	22.8	105.06	106.00	-4.5	29,307	-0.02%
2023/05/09	145.2	106.74	87.4	105.14	103.50	57.8	29,207	0.20%	大買/
2023/05/08	72.3	109.76	60	111.01	110.50	12.4	28,694	0.04%
2023/05/05	43.7	107.79	12.5	108.12	108.00	31.2	28,409	0.11%
2023/05/04	36.5	108.12	53.7	107.95	109.50	-17.2	28,632	-0.06%
2023/05/03	68.1	106.64	61.3	105.67	105.50	6.9	28,745	0.02%
2023/05/02	79.8	106.84	78.6	107.10	108.00	1.2	29,213	0.00%
2023/04/28	64	101.70	28.1	101.54	101.50	36	29,050	0.12%
2023/04/27	70.4	101.16	62.5	100.53	101.00	7.9	29,303	0.03%
2023/04/26	29	103.09	21	102.00	103.00	8	29,210	0.03%
2023/04/25	97.4	102.50	45.3	102.92	102.50	52	29,185	0.18%
2023/04/24	24.1	104.98	19.5	104.53	105.00	4.6	29,020	0.02%
2023/04/21	40.2	102.91	251	102.96	102.50	-210.7	29,141	-0.72%	大賣/鉅額交易
2023/04/20	17.1	108.08	47.3	106.77	105.50	-30.2	29,050	-0.10%
2023/04/19	58.1	108.58	32.1	107.48	108.00	26	29,152	0.09%
2023/04/18	46.2	109.22	43.4	108.93	109.00	2.8	29,337	0.01%
2023/04/17	138.2	109.19	72.5	108.70	109.00	65.7	29,711	0.22%	大買/
2023/04/14	87.3	106.51	100.9	106.02	105.50	-13.6	30,650	-0.04%
2023/04/13	152.4	109.82	113.7	110.10	108.00	38.7	31,030	0.12%	大買/大賣/
2023/04/12	146	113.84	204.3	113.47	115.00	-58.2	29,982	-0.19%	大買/大賣/
2023/04/11	128.3	106.39	169.8	107.53	108.00	-41.5	28,569	-0.15%	大買/大賣/
2023/04/10	114.2	99.84	202.2	99.86	101.50	-88	27,451	-0.32%	大買/大賣/
2023/04/07	149.3	97.42	118	97.51	96.80	31.3	27,042	0.12%	大買/大賣/
2023/04/06	21.2	95.21	7.6	95.17	95.70	13.6	26,696	0.05%
2023/03/31	42.2	94.80	34.3	94.87	94.60	7.8	26,774	0.03%
2023/03/30	22.1	95.54	2	95.70	96.00	20.1	26,767	0.08%
2023/03/29	7.1	94.84	4	95.65	94.70	3.1	26,888	0.01%
2023/03/28	9	94.67	10.1	94.56	94.80	-1	27,207	0.00%
2023/03/27	46.9	95.18	27.7	94.67	94.50	19.1	27,414	0.07%
2023/03/24	16.1	96.13	46.8	96.27	95.90	-30.7	27,702	-0.11%
2023/03/23	83.9	96.55	47.8	96.06	95.90	36	28,349	0.13%
2023/03/22	90.5	98.36	59.8	97.85	97.00	30.7	28,665	0.11%
2023/03/21	46.6	99.95	92	99.70	98.50	-45.5	28,670	-0.16%
2023/03/20	94.8	97.28	120.4	97.59	98.80	-25.6	28,472	-0.09%	大賣/
2023/03/17	99.2	93.70	138.1	94.49	94.90	-38.8	28,219	-0.14%	大賣/
2023/03/16	100.2	93.03	115.2	93.30	93.20	-15	28,177	-0.05%	大賣/
2023/03/15	111.2	95.71	49.8	96.11	95.00	61.4	28,284	0.22%	大買/
2023/03/14	91.6	95.44	69.6	96.03	94.70	22	29,368	0.07%
2023/03/13	55	95.40	64.6	95.36	95.50	-9.7	29,706	-0.03%
2023/03/10	132.3	97.22	56.4	97.24	96.90	76	30,663	0.25%	大買/
2023/03/09	100.2	98.68	105.5	98.25	100.50	-5.2	30,515	-0.02%	大賣/
2023/03/08	95.2	100.24	119.6	100.25	100.50	-24.4	30,102	-0.08%	大賣/
2023/03/07	167.9	99.04	155.1	98.47	98.50	12.8	29,772	0.04%	大買/大賣/
2023/03/06	25.5	95.92	61.5	96.58	97.00	-36	29,510	-0.12%
2023/03/03	59.5	95.08	19	96.50	94.60	40.5	29,941	0.14%
2023/03/02	84.2	96.44	87.1	96.40	96.10	-2.9	29,813	-0.01%
2023/03/01	16.8	95.64	107.5	95.71	96.50	-90.8	29,532	-0.31%	大賣/
2023/02/24	124.3	95.16	67.3	96.61	94.90	57	29,498	0.19%	大買/
2023/02/23	94.8	95.65	111.5	95.94	95.70	-16.7	29,418	-0.06%	大賣/
2023/02/22	167.7	95.25	149.1	94.73	94.20	18.6	29,235	0.06%	大買/大賣/
2023/02/21	187.2	95.02	232.4	95.48	96.40	-45.2	29,050	-0.16%	大買/大賣/
2023/02/20	138	91.35	139.3	91.22	92.10	-1.3	28,150	0.00%	大買/大賣/
2023/02/17	227.5	89.32	1,035.5	88.49	90.70	-808	27,666	-2.92%	大買/大賣/鉅額交易
2023/02/16	103.7	88.04	91.5	87.93	87.80	12.3	27,018	0.05%	大買/
2023/02/15	341	87.93	407.7	88.30	86.50	-66.7	26,505	-0.25%	大買/大賣/
2023/02/14	168.7	84.09	62.6	84.09	84.10	106.1	25,066	0.42%	大買/鉅額交易
2023/02/13	51.8	81.98	73.5	82.06	83.00	-21.8	24,737	-0.09%
2023/02/10	112.1	82.79	84.2	82.72	81.90	27.9	24,572	0.11%	大買/
2023/02/09	148.4	82.24	124.2	82.23	82.00	24.2	24,140	0.10%	大買/大賣/
2023/02/08	33.2	80.07	30.2	79.98	79.20	3	23,532	0.01%
2023/02/07	26.8	78.84	15.1	79.13	79.20	11.6	23,300	0.05%
2023/02/06	48.6	78.23	10.1	78.40	78.40	38.5	23,265	0.17%
2023/02/03	48.7	78.33	81.1	78.29	78.10	-32.4	23,280	-0.14%
2023/02/02	116.3	80.79	104	81.05	79.80	12.3	23,012	0.05%	大買/大賣/
2023/02/01	68.2	80.45	73	80.24	80.20	-4.8	22,598	-0.02%
2023/01/31	347.1	79.12	239.7	79.17	81.00	107.3	22,175	0.48%	大買/大賣/鉅額交易
2023/01/30	55.1	74.13	77.4	74.96	75.50	-22.4	21,424	-0.10%
2023/01/17	109.4	72.97	125.1	73.20	73.10	-15.6	21,062	-0.07%	大買/大賣/
2023/01/16	9.2	71.01	12	71.43	71.60	-2.8	20,731	-0.01%
2023/01/13	23.1	70.75	8.6	70.63	70.60	14.5	20,671	0.07%
2023/01/12	20.1	71.66	19	71.55	71.20	1.1	20,626	0.01%
2023/01/11	33.1	72.77	56	72.82	72.00	-23	20,520	-0.11%
2023/01/10	56.3	72.17	14	72.43	72.40	42.2	20,260	0.21%
2023/01/09	57	72.48	70.2	72.35	73.20	-13.2	20,082	-0.07%
2023/01/06	67.1	71.70	82	71.31	72.70	-14.9	19,803	-0.08%
2023/01/05	160.3	73.04	129.5	71.96	71.90	30.8	19,569	0.16%	大買/大賣/
2023/01/04	169.3	74.05	179.1	74.48	74.00	-9.7	18,947	-0.05%	大買/大賣/
2023/01/03	348.9	72.01	228.2	71.80	72.10	120.8	17,477	0.69%	大買/大賣/鉅額交易
2022/12/30	17	67.69	25.4	67.58	67.20	-8.4	16,587	-0.05%
2022/12/29	17.6	66.18	9.4	66.40	67.00	8.3	16,476	0.05%
2022/12/28	42.2	67.63	32	67.14	67.00	10.2	16,418	0.06%
2022/12/27	97.2	67.19	94	67.46	67.40	3.2	16,377	0.02%
2022/12/26	18.2	66.74	10.1	66.67	66.50	8.1	16,059	0.05%
2022/12/23	320.2	66.45	21	66.19	66.00	299.2	16,020	1.87%	大買/鉅額交易
2022/12/22	42	66.12	16	66.11	65.90	26	15,969	0.16%
2022/12/21	10.5	65.62	14.2	65.84	65.50	-3.7	15,986	-0.02%
2022/12/20	146.6	65.96	94.1	65.12	64.00	52.5	15,893	0.33%	大買/
2022/12/19	21.4	66.05	54.2	66.70	66.00	-32.8	15,688	-0.21%
2022/12/16	65.5	67.90	103.8	67.68	68.30	-38.4	15,539	-0.25%	大賣/
2022/12/15	147.6	67.61	99.3	67.87	68.50	48.3	15,149	0.32%	大買/
2022/12/14	72.2	65.55	221.1	65.31	66.50	-148.9	14,477	-1.03%	大賣/鉅額交易
2022/12/13	96.2	64.56	49	64.70	63.60	47.2	14,285	0.33%
2022/12/12	35	64.58	40.2	64.42	64.00	-5.2	14,425	-0.04%
2022/12/09	69.6	63.48	21	63.89	63.70	48.6	14,465	0.34%
2022/12/08	23.1	63.01	3.1	62.80	63.10	20	14,355	0.14%
2022/12/07	47.2	63.39	36	63.33	62.80	11.2	14,172	0.08%
2022/12/06	181.2	66.11	131.4	65.38	64.50	49.8	13,764	0.36%	大買/大賣/
2022/12/05	116.5	65.18	91	65.03	64.80	25.4	12,633	0.20%	大買/
2022/12/02	87.5	63.85	170.1	63.84	65.20	-82.6	12,341	-0.67%	大賣/
2022/12/01	81	59.81	68	59.77	59.30	13	11,167	0.12%
2022/11/30	47.5	58.66	21.2	58.73	58.90	26.3	11,006	0.24%
2022/11/29	39.3	58.28	27.2	58.18	57.90	12.2	10,836	0.11%
2022/11/28	28.6	57.87	125	58.00	58.50	-96.5	10,752	-0.90%	大賣/
2022/11/25	114.4	57.98	83.9	57.76	57.20	30.5	10,536	0.29%	大買/
2022/11/24	26	55.86	34	55.84	55.80	-8	10,090	-0.08%
2022/11/23	26	54.80	13.2	55.17	54.60	12.8	10,199	0.13%
2022/11/22	43.1	55.63	17.7	55.35	55.10	25.4	10,247	0.25%
2022/11/21	77.3	55.53	77.9	55.91	55.70	-0.6	10,152	-0.01%
2022/11/18	29.4	54.51	10.5	54.46	54.20	18.9	10,005	0.19%
2022/11/17	145.7	55.17	43.2	54.68	55.40	102.5	9,856	1.04%	大買/鉅額交易
2022/11/16	24.6	52.42	4	52.43	52.20	20.6	9,646	0.21%
2022/11/15	24.1	52.92	24	53.28	53.20	0.1	9,931	0.00%
2022/11/14	48.6	52.15	52	52.31	52.50	-3.4	10,096	-0.03%
2022/11/11	52.8	52.13	39	51.86	51.70	13.8	10,244	0.13%
2022/11/10	14.2	51.95	3	51.67	51.80	11.2	10,364	0.11%
2022/11/09	12	52.98	7	52.90	53.10	5	10,932	0.05%
2022/11/08	7	53.71	8	53.71	52.90	-1	11,144	-0.01%
2022/11/07	5	53.04	6	53.38	53.50	-1	11,328	-0.01%
2022/11/04	6.1	53.07	21.4	53.18	53.00	-15.3	11,785	-0.13%
2022/11/03	7	51.91	4.1	52.41	52.80	2.9	12,344	0.02%
2022/11/02	43.9	52.13	40	52.17	52.20	3.9	12,540	0.03%
2022/11/01	24	52.16	32	51.81	52.40	-8	12,539	-0.06%
2022/10/31	57.1	49.45	64.1	49.66	49.40	-7	12,488	-0.06%
2022/10/28	16.9	49.64	3.1	49.75	49.05	13.8	12,647	0.11%
2022/10/27	7.3	50.42	11	50.73	50.70	-3.7	12,840	-0.03%
2022/10/26	20.5	50.29	207	50.33	50.00	-186.6	13,071	-1.43%	大賣/鉅額交易
2022/10/25	18.3	51.21	10	51.29	51.10	8.3	13,337	0.06%
2022/10/24	62.5	52.30	55	52.83	52.00	7.5	14,101	0.05%
2022/10/21	2.1	52.36	0	0.00	52.10	2.1	14,806	0.01%
2022/10/20	10.2	52.90	83	52.67	52.80	-72.8	14,905	-0.49%
2022/10/19	10.2	54.64	11	54.84	54.20	-0.8	14,966	-0.01%
2022/10/18	13.2	54.45	3.1	54.63	54.40	10.1	15,164	0.07%
2022/10/17	21.4	53.93	209.4	53.75	54.50	-188	15,381	-1.22%	大賣/鉅額交易
2022/10/14	6.2	55.60	33.1	55.85	55.40	-26.9	15,541	-0.17%
2022/10/13	52.4	54.62	16	54.21	53.20	36.4	15,544	0.23%
2022/10/12	12.3	55.52	8.3	55.63	56.10	4	15,480	0.03%
2022/10/11	8.3	56.38	3	56.47	56.40	5.3	15,523	0.03%
2022/10/07	14	57.46	4.1	57.32	57.10	9.9	15,900	0.06%
2022/10/06	10.1	57.36	17	57.55	57.50	-7	16,073	-0.04%
2022/10/05	15.5	57.70	11.5	57.70	57.00	4	16,339	0.02%
2022/10/04	26	57.37	40.1	57.02	57.20	-14.1	16,400	-0.09%
2022/10/03	6.2	56.49	2.3	56.84	56.20	4	16,561	0.02%
2022/09/30	23.3	56.84	31.8	56.33	56.90	-8.5	16,874	-0.05%
2022/09/29	38.3	57.57	27.6	57.85	57.00	10.6	17,211	0.06%
2022/09/28	12.3	58.79	15.2	58.98	57.60	-2.9	17,426	-0.02%
2022/09/27	28.3	60.78	17	60.88	60.90	11.3	17,803	0.06%
2022/09/26	25	61.25	29	61.18	60.60	-4.1	18,300	-0.02%
2022/09/23	39.1	64.82	8	64.40	63.80	31.1	19,012	0.16%
2022/09/22	5.1	66.00	18	66.26	66.60	-13	19,281	-0.07%
2022/09/21	13.1	66.06	13	65.98	65.40	0.1	19,677	0.00%
2022/09/20	15.5	64.69	36.3	65.68	66.30	-20.9	20,980	-0.10%
2022/09/19	68.1	66.15	69.8	66.06	64.20	-1.7	21,765	-0.01%
2022/09/16	52.1	65.54	11.1	65.63	64.50	41	21,976	0.19%
2022/09/15	11.2	66.49	11.2	66.33	66.00	0	21,874	0.00%
2022/09/14	19.1	65.72	14.1	65.68	65.80	5	21,968	0.02%
2022/09/13	12	66.58	22.2	66.28	66.10	-10.2	21,968	-0.05%
2022/09/12	37	66.06	29.2	65.99	66.00	7.8	21,911	0.04%
2022/09/08	27.3	66.11	58.1	66.28	66.90	-30.8	21,750	-0.14%
2022/09/07	18.1	64.20	29.1	64.22	63.80	-11	21,449	-0.05%
2022/09/06	54.3	63.88	50.2	64.01	63.50	4	21,508	0.02%
2022/09/05	4.2	65.47	14	65.04	65.20	-9.8	21,382	-0.05%
2022/09/02	23.2	65.12	6.6	65.35	64.80	16.7	21,343	0.08%
2022/09/01	20	66.01	14	66.01	65.80	6	21,248	0.03%
2022/08/31	50.4	66.71	34.1	66.61	66.20	16.3	21,323	0.08%
2022/08/30	42.2	65.74	56.7	66.03	66.30	-14.6	21,126	-0.07%
2022/08/29	15.5	64.32	23.1	64.01	64.40	-7.6	20,859	-0.04%
2022/08/26	20.6	64.43	8.1	64.39	64.20	12.5	20,704	0.06%
2022/08/25	31.1	65.12	21.6	64.98	65.00	9.4	20,571	0.05%
2022/08/24	21.2	65.36	24	65.61	65.40	-2.8	20,454	-0.01%
2022/08/23	47.2	65.33	59.6	65.39	65.80	-12.5	20,401	-0.06%
2022/08/22	52.3	65.14	127.6	65.58	65.00	-75.3	20,372	-0.37%	大賣/
2022/08/19	77	64.10	124.6	64.29	63.70	-47.6	19,978	-0.24%	大賣/
2022/08/18	214.3	63.25	60	62.16	64.00	154.3	19,698	0.78%	大買/鉅額交易
2022/08/17	19.6	62.17	21.2	61.98	62.00	-1.6	19,495	-0.01%
2022/08/16	68.9	63.92	57.9	63.16	62.10	11.1	19,317	0.06%
2022/08/15	17	64.01	40.4	64.18	64.70	-23.4	18,711	-0.13%
2022/08/12	20.2	62.73	111.5	62.91	63.10	-91.3	18,500	-0.49%	大賣/
2022/08/11	211.4	62.29	121.9	62.55	62.90	89.4	18,272	0.49%	大買/大賣/
2022/08/10	43.3	60.83	150.3	60.12	61.50	-107.1	17,823	-0.60%	大賣/鉅額交易
2022/08/09	590.6	58.87	81.5	58.98	58.40	509.1	17,220	2.96%	大買/鉅額交易
2022/08/08	216.1	58.27	28.1	57.73	58.30	188	17,080	1.10%	大買/鉅額交易
2022/08/05	14	57.56	40.2	57.59	57.70	-26.2	17,148	-0.15%
2022/08/04	30.3	56.92	35	56.79	57.30	-4.7	17,228	-0.03%
2022/08/03	45.6	58.05	37	57.90	57.70	8.6	17,106	0.05%
2022/08/02	30.8	58.99	71.5	59.34	58.90	-40.7	16,927	-0.24%
2022/08/01	40.4	58.47	62	58.67	59.10	-21.6	16,851	-0.13%
2022/07/29	146.3	57.71	94.9	57.48	58.20	51.4	16,566	0.31%	大買/
2022/07/28	148.6	56.64	113.3	56.47	56.70	35.3	15,807	0.22%	大買/大賣/
2022/07/27	18	53.66	42.1	53.77	54.40	-24.1	15,127	-0.16%
2022/07/26	54.2	53.02	67	53.27	53.40	-12.9	15,289	-0.08%
2022/07/25	45.2	53.17	5	53.50	52.90	40.2	15,443	0.26%
2022/07/22	15.4	54.77	42.5	54.90	54.80	-27.1	15,678	-0.17%
2022/07/21	37.9	53.10	37	53.16	53.90	0.9	15,833	0.01%
2022/07/20	28.3	54.58	31	54.44	54.10	-2.7	16,130	-0.02%
2022/07/19	6.2	54.91	19	54.90	54.60	-12.8	16,269	-0.08%
2022/07/18	34	54.47	9	54.64	54.60	25	16,315	0.15%
2022/07/15	50.1	54.64	78.2	54.65	54.00	-28.1	16,492	-0.17%
2022/07/14	29	56.03	23	55.79	56.40	6	16,753	0.04%
2022/07/13	66	55.37	71.7	55.27	54.80	-5.6	17,209	-0.03%
2022/07/12	31.4	54.36	13	54.42	54.10	18.4	17,341	0.11%
2022/07/11	62.2	54.15	25	54.70	55.00	37.2	18,146	0.20%
2022/07/08	51	54.95	36.3	54.98	54.20	14.7	18,223	0.08%
2022/07/07	121.2	55.00	66.2	55.15	55.50	55	17,929	0.31%	大買/
2022/07/06	186.4	54.88	20.2	54.56	54.10	166.2	17,590	0.94%	大買/鉅額交易
2022/07/05	61.6	55.44	72.2	55.89	54.70	-10.6	17,415	-0.06%
2022/07/04	126	54.84	97	55.16	55.60	29	16,970	0.17%	大買/
2022/07/01	156.6	55.84	222	55.73	55.50	-65.4	16,541	-0.40%	大買/大賣/
2022/06/30	88.1	55.18	75	55.22	55.10	13.1	15,706	0.08%
2022/06/29	79.5	54.67	65.5	54.78	54.40	14	15,419	0.09%
2022/06/28	245.4	56.05	244.2	55.33	55.00	1.2	15,986	0.01%	大買/大賣/
2022/06/27	163.5	54.53	166	54.63	54.90	-2.5	14,665	-0.02%	大買/大賣/
2022/06/24	100.2	52.21	213.5	52.15	53.80	-113.3	13,696	-0.83%	大賣/鉅額交易
2022/06/23	14	49.06	12	49.15	48.95	2	13,228	0.02%
2022/06/22	20.3	49.05	23	49.19	49.05	-2.7	13,237	-0.02%
2022/06/21	21	48.00	15	47.97	48.55	6	13,481	0.04%
2022/06/20	4.4	47.17	4	47.71	46.90	0.4	13,750	0.00%
2022/06/17	11.2	47.50	6	47.83	47.95	5.2	14,125	0.04%
2022/06/16	18	47.78	9	48.44	47.65	9	14,939	0.06%
2022/06/15	47	48.53	11	48.88	48.05	36	15,203	0.24%
2022/06/14	16.1	49.11	5	49.27	49.30	11.1	15,377	0.07%
2022/06/13	25.2	50.20	10	50.05	49.95	15.2	16,195	0.09%
2022/06/10	13	51.01	8	51.18	51.30	5	16,713	0.03%
2022/06/09	13	51.38	23.1	51.43	51.10	-10.1	17,198	-0.06%
2022/06/08	9.3	49.90	3	49.87	49.80	6.3	17,165	0.04%
2022/06/07	18	50.23	16	50.28	50.10	2	17,206	0.01%
2022/06/06	7.1	50.17	1	50.20	50.00	6.1	17,158	0.04%
2022/06/02	19.5	50.38	12	50.39	50.20	7.5	17,196	0.04%
2022/06/01	25	50.76	8	50.69	50.80	17	17,172	0.10%
2022/05/31	27	51.28	22	51.29	51.50	5	17,112	0.03%
2022/05/30	29	51.13	39	51.31	51.90	-10	17,036	-0.06%
2022/05/27	10	49.72	6	49.54	49.80	4	16,810	0.02%
2022/05/26	13	49.57	19	49.61	49.40	-6	16,750	-0.04%
2022/05/25	10	49.43	15	49.45	49.50	-5	16,661	-0.03%
2022/05/24	15.1	49.43	7	49.48	49.00	8.1	16,638	0.05%
2022/05/23	1	50.10	21.1	50.11	50.10	-20.1	16,545	-0.12%
2022/05/20	14	49.49	15	49.19	48.95	-1	16,469	-0.01%
2022/05/19	7	48.51	28	48.71	49.00	-21	16,405	-0.13%
2022/05/18	19	49.96	15.1	49.70	49.45	3.9	16,350	0.02%
2022/05/17	28.3	49.53	11.4	49.60	49.75	17	16,270	0.10%
2022/05/16	58.1	49.25	44	49.39	49.45	14.1	16,202	0.09%
2022/05/13	62.1	48.64	59	48.76	48.75	3.1	16,067	0.02%
2022/05/12	22.3	47.22	22	47.41	46.35	0.3	15,880	0.00%
2022/05/11	19.6	49.14	17	49.07	48.05	2.6	15,656	0.02%
2022/05/10	49.4	50.23	50	49.67	49.50	-0.6	15,557	0.00%
2022/05/09	27.3	49.84	32.2	49.97	50.00	-4.9	15,465	-0.03%
2022/05/06	20.2	52.21	8	51.91	51.80	12.2	15,251	0.08%
2022/05/05	13.4	53.02	17	52.91	52.40	-3.7	15,171	-0.02%
2022/05/04	15.1	52.28	14	52.41	52.60	1.1	15,094	0.01%
2022/05/03	41.7	52.66	44.2	53.05	52.50	-2.6	14,998	-0.02%
2022/04/29	52.6	54.81	21.2	54.98	54.40	31.4	14,716	0.21%
2022/04/28	86	57.60	156	56.93	55.60	-70	14,435	-0.49%	大賣/
2022/04/27	98.5	56.93	90.4	56.61	57.00	8.1	13,926	0.06%
2022/04/26	61.3	56.70	57.3	56.73	56.40	4	13,487	0.03%
2022/04/25	46	54.61	50	54.37	54.10	-4	12,923	-0.03%
2022/04/22	80.1	56.35	69	56.06	56.50	11.1	12,677	0.09%
2022/04/21	51.9	56.66	22.1	56.68	56.30	29.8	12,534	0.24%
2022/04/20	76.7	57.78	98.8	57.62	57.60	-22.1	12,214	-0.18%
2022/04/19	111.3	56.83	119.5	57.14	57.30	-8.2	11,523	-0.07%	大買/大賣/
2022/04/18	54.1	55.69	53	55.67	55.30	1.1	10,878	0.01%
2022/04/15	106.3	55.73	140	56.03	55.60	-33.7	10,439	-0.32%	大買/大賣/
2022/04/14	20	54.80	46.1	54.74	55.50	-26.1	9,471	-0.28%
2022/04/13	10.4	52.69	12	52.91	52.90	-1.6	9,118	-0.02%
2022/04/12	10	52.60	8	52.73	52.80	2	9,096	0.02%
2022/04/11	18	54.09	24	53.50	53.60	-6	8,999	-0.07%
2022/04/08	18.6	52.79	3	52.77	52.90	15.6	8,831	0.18%
2022/04/07	30.1	52.50	36.5	52.28	51.60	-6.5	8,700	-0.07%
2022/04/06	7.1	53.61	18.4	53.68	53.90	-11.3	8,537	-0.13%
2022/04/01	39.3	53.96	17.3	53.92	54.00	22	8,419	0.26%
2022/03/31	225	55.42	245.3	55.19	54.70	-20.3	8,231	-0.25%	大買/大賣/
2022/03/30	5.1	53.70	7	53.52	54.30	-2	7,199	-0.03%
2022/03/29	44	54.02	20	54.24	54.00	24	7,173	0.33%
2022/03/28	17	54.12	35	54.19	54.70	-18	7,042	-0.26%
2022/03/25	15	53.61	32.3	53.71	53.80	-17.2	6,846	-0.25%
2022/03/24	28	54.94	62.2	54.99	53.70	-34.2	6,702	-0.51%
2022/03/23	26.2	54.36	20.7	54.30	54.70	5.5	6,272	0.09%
2022/03/22	56	53.90	66.1	54.03	54.90	-10	5,971	-0.17%
2022/03/21	118.2	53.28	155.1	53.24	54.10	-36.9	5,535	-0.67%	大買/大賣/
2022/03/18	33	50.87	79	50.65	50.80	-46	4,688	-0.98%
2022/03/17	61	51.08	252	51.06	51.10	-191	4,392	-4.35%	大賣/鉅額交易
2022/03/16	106	51.52	181.1	51.75	51.90	-75.1	4,011	-1.87%	大買/大賣/
2022/03/15	92.1	49.69	141.4	49.49	49.10	-49.3	3,156	-1.56%	大賣/
2022/03/14	70.5	48.18	146.1	48.36	50.10	-75.5	2,651	-2.85%	大賣/
2022/03/11	53	45.15	69.2	45.43	45.55	-16.3	2,123	-0.77%
2022/03/10	50.1	44.39	45.1	43.85	44.45	5	1,991	0.25%
2022/03/09	1	42.00	12	41.97	42.25	-11	1,908	-0.58%
2022/03/08	17.1	41.56	1	40.95	41.50	16.1	1,950	0.82%
2022/03/07	7.1	42.86	3	43.07	42.75	4.1	1,903	0.21%
2022/03/04	0	43.70	26	43.75	43.75	-26	1,915	-1.36%
2022/03/03	7.1	43.27	3	43.15	43.30	4.1	1,922	0.21%
2022/03/01	0	42.00	3	42.58	42.55	-3	1,975	-0.15%
2022/02/25	13.2	41.51	5.1	41.77	41.80	8.1	1,986	0.41%
2022/02/24	21.5	41.63	8.2	41.69	41.20	13.4	2,028	0.66%
2022/02/23	6	42.43	4	42.39	42.40	2	2,053	0.10%
2022/02/22	3	42.73	0	0.00	42.70	3	2,081	0.14%
2022/02/21	0	43.20	5	43.23	43.40	-5	2,121	-0.24%
2022/02/17	0	0.00	2	43.23	43.20	-2	2,319	-0.09%
2022/02/16	0	0.00	1	42.95	43.00	-1	2,365	-0.04%
2022/02/15	1	42.95	5.1	42.80	42.65	-4.1	2,422	-0.17%
2022/02/14	2	42.85	5	42.77	42.70	-3	2,505	-0.12%
2022/02/11	4	43.69	5	43.68	43.70	-1	2,526	-0.04%
2022/02/10	7	43.69	3	43.60	43.65	4	2,606	0.15%
2022/02/09	3	43.93	5	43.86	44.00	-2	2,656	-0.08%
2022/02/08	0	0.00	10	43.64	43.70	-10	2,668	-0.37%
2022/02/07	3.4	42.74	2	42.25	42.90	1.4	2,678	0.05%
2022/01/26	7.3	41.25	4	41.20	42.00	3.3	2,682	0.12%
2022/01/25	20.1	41.30	2	41.25	41.25	18.1	2,745	0.66%
2022/01/24	4	41.56	3	41.85	41.85	1	2,822	0.04%
2022/01/21	21.2	42.69	0.6	43.20	42.30	20.6	2,841	0.72%
2022/01/20	13	43.32	0.6	43.56	43.35	12.4	2,909	0.43%
2022/01/19	4.1	43.26	5	43.20	43.35	-0.9	2,983	-0.03%
2022/01/18	9	43.36	1.1	43.88	43.30	7.9	3,167	0.25%
2022/01/17	4	43.36	0.5	43.50	43.45	3.5	3,308	0.11%
2022/01/14	8	43.50	0	0.00	43.50	8	3,482	0.23%
2022/01/13	2.4	44.06	28.3	44.24	44.25	-25.9	4,141	-0.63%
2022/01/12	0.1	44.52	22	44.33	44.35	-21.9	4,166	-0.53%
2022/01/11	2	44.93	8	45.18	44.50	-6	4,173	-0.14%
2022/01/10	4	44.83	8	44.73	44.70	-4	4,154	-0.10%
2022/01/07	5	44.99	4	44.90	44.70	1	4,168	0.02%
2022/01/06	41	45.32	1.3	45.23	45.20	39.7	4,178	0.95%
2022/01/05	33.1	45.60	12	45.64	45.35	21.1	4,189	0.50%
2022/01/04	5	44.84	1	45.00	45.10	4	4,176	0.10%
2022/01/03	4	44.91	2.1	45.43	44.85	1.9	4,206	0.05%
2021/12/30	1.1	45.40	1	45.25	45.25	0.1	4,244	0.00%
2021/12/29	1.1	45.35	9.4	45.32	45.35	-8.4	4,370	-0.19%
2021/12/28	0	0.00	12	44.96	44.80	-12	4,372	-0.27%
2021/12/27	9	44.76	6	44.87	44.95	3	4,438	0.07%
2021/12/24	3	44.95	6.2	45.03	44.90	-3.2	4,811	-0.07%
2021/12/23	9	44.59	24	44.79	44.80	-15	5,005	-0.30%
2021/12/22	7	43.73	4	43.74	43.80	3	5,264	0.06%
2021/12/21	1	43.20	6	43.24	43.65	-5	5,292	-0.09%
2021/12/20	15	43.82	2	43.93	43.30	13	5,282	0.25%
2021/12/17	14	43.07	12	43.18	43.05	2	5,268	0.04%
2021/12/16	10.1	43.45	1	43.40	43.05	9.1	5,253	0.17%
2021/12/15	0	0.00	40	43.43	43.55	-40	5,231	-0.76%
2021/12/14	6	43.44	1	43.90	43.25	5	5,238	0.10%
2021/12/13	5.1	43.46	2	43.43	43.30	3.1	5,242	0.06%
2021/12/10	6.5	43.78	15	43.51	43.70	-8.5	5,235	-0.16%
2021/12/09	15.1	44.02	9	44.17	43.75	6.1	5,229	0.12%
2021/12/08	16.3	44.51	2.4	44.88	44.30	13.9	5,196	0.27%
2021/12/07	0	0.00	0	45.10	45.00	0	5,129	0.00%
2021/12/06	1	44.85	2.3	45.29	45.35	-1.3	5,120	-0.02%
2021/12/03	4.1	44.87	1	45.20	44.95	3.1	5,122	0.06%
2021/12/02	16.3	45.05	5	45.68	44.80	11.3	5,147	0.22%
2021/12/01	0.1	45.00	1	45.10	45.15	-0.9	5,170	-0.02%
2021/11/30	1	45.50	6	45.32	44.85	-5	5,205	-0.10%
2021/11/29	23.1	43.91	23	44.28	44.50	0.1	5,193	0.00%
2021/11/26	25.4	45.02	17	44.88	44.70	8.4	5,164	0.16%
2021/11/25	15.3	45.55	8	45.68	45.70	7.3	5,134	0.14%
2021/11/24	23	45.60	14.2	45.67	45.75	8.8	5,148	0.17%
2021/11/23	28	45.68	18	45.93	45.95	10	5,135	0.19%
2021/11/22	8	45.42	4	45.49	45.55	4	5,109	0.08%
2021/11/19	9	45.16	8.2	45.07	45.00	0.8	5,067	0.02%
2021/11/18	2	45.20	7	45.40	45.60	-5	5,047	-0.10%
2021/11/17	12.5	45.32	10.9	45.34	45.55	1.5	5,015	0.03%
2021/11/16	22.2	44.89	56	45.15	45.65	-33.8	4,981	-0.68%
2021/11/15	15	43.63	21	43.78	43.95	-6	4,853	-0.12%
2021/11/12	17	43.37	27	43.22	43.60	-10	4,821	-0.21%
2021/11/11	10	42.97	88	43.02	43.25	-78	4,783	-1.63%
2021/11/10	8	42.43	22	42.18	42.60	-14	4,747	-0.29%
2021/11/09	91.6	42.46	29.1	42.44	42.55	62.5	4,734	1.32%
2021/11/08	3.1	41.94	27	41.77	42.05	-23.9	4,663	-0.51%
2021/11/05	3	40.97	16	41.28	41.25	-13	4,663	-0.28%
2021/11/04	30.2	41.09	11	40.98	40.95	19.2	4,715	0.41%
2021/11/03	4	41.09	17	41.19	41.15	-13	4,743	-0.27%
2021/11/02	49.5	41.64	25	41.18	41.25	24.5	4,741	0.52%
2021/11/01	34.1	41.86	39	41.79	42.05	-4.9	4,685	-0.10%
2021/10/29	18.1	40.93	16.8	41.06	41.15	1.3	4,661	0.03%
2021/10/28	67	40.51	70	40.89	41.10	-3	4,626	-0.06%
2021/10/27	10	39.50	14	39.70	39.75	-4	4,571	-0.09%
2021/10/26	72.7	39.44	35.1	39.16	39.35	37.5	4,630	0.81%
2021/10/25	56.2	40.46	33.2	40.22	40.20	23	4,527	0.51%
2021/10/22	42.2	41.40	53	41.32	41.50	-10.8	4,748	-0.23%
2021/10/21	178.8	41.48	164.3	41.39	41.30	14.5	4,695	0.31%	大買/大賣/
2021/10/20	10.3	46.06	60	46.14	45.75	-49.7	4,045	-1.23%
2021/10/19	5.5	45.89	4	46.36	46.50	1.5	4,018	0.04%
2021/10/18	3.1	45.54	2	46.20	45.75	1.1	4,021	0.03%
2021/10/15	10	45.80	11	45.98	45.75	-1	4,047	-0.02%
2021/10/14	14	45.40	4	45.46	45.40	10	4,070	0.25%
2021/10/13	4	45.78	5	45.83	45.85	-1	4,126	-0.02%
2021/10/12	9	46.52	1	46.30	46.25	8	4,124	0.19%
2021/10/08	11	47.25	13	47.28	46.90	-2	4,124	-0.05%
2021/10/07	11	47.14	10	47.49	47.80	1	4,125	0.02%
2021/10/06	27	47.37	27	47.29	46.50	0	4,154	0.00%
2021/10/05	16.1	46.59	21	46.45	46.20	-4.9	4,050	-0.12%
2021/10/04	16.2	46.60	5	46.55	46.40	11.2	4,066	0.28%
2021/10/01	108.4	48.32	83	48.19	46.50	25.4	4,025	0.63%	大買/
2021/09/30	22	48.74	29.5	48.80	48.75	-7.5	3,694	-0.20%
2021/09/29	271	47.74	281.1	48.93	48.70	-10.1	3,488	-0.29%	大買/大賣/
2021/09/28	3	46.55	12	46.80	47.05	-9	3,193	-0.28%
2021/09/27	5	46.10	2	46.15	46.25	3	3,191	0.09%
2021/09/24	12	46.88	13	46.35	46.25	-1	3,263	-0.03%
2021/09/23	4.3	45.99	4	46.11	46.10	0.3	3,285	0.01%
2021/09/22	8.4	45.33	8	45.51	45.60	0.4	3,337	0.01%
2021/09/17	3.2	45.94	0	0.00	45.90	3.2	3,451	0.09%
2021/09/16	5.1	46.61	5	46.57	46.30	0.1	3,559	0.00%
2021/09/15	1	45.85	9	45.82	46.05	-8	3,606	-0.22%
2021/09/14	7.1	45.32	7	45.37	45.50	0.1	3,755	0.00%
2021/09/13	6	45.33	2	45.30	45.45	4	4,211	0.09%
2021/09/10	5	45.56	2	45.65	45.55	3	4,257	0.07%
2021/09/09	5	44.81	0	0.00	45.10	5	4,336	0.12%
2021/09/08	15.2	45.14	0	0.00	45.00	15.2	4,384	0.35%
2021/09/07	10.1	46.01	4	45.86	46.00	6.1	4,414	0.14%
2021/09/06	8.4	48.29	4.2	48.72	47.85	4.2	4,409	0.10%
2021/09/03	4.3	48.65	6	48.76	48.70	-1.7	4,376	-0.04%
2021/09/02	1	48.70	5	48.76	48.50	-4	4,359	-0.09%
2021/09/01	1.7	48.96	3	49.02	48.95	-1.3	4,394	-0.03%
2021/08/31	2.1	49.00	4	48.76	49.00	-1.9	4,429	-0.04%
2021/08/30	11	48.39	13	48.56	48.50	-2	4,467	-0.04%
2021/08/27	2.5	47.83	0	0.00	47.70	2.5	4,510	0.05%
2021/08/26	11	47.98	9	47.83	47.60	2	4,563	0.04%
2021/08/25	3	47.57	7	47.60	47.70	-4	4,605	-0.09%
2021/08/24	10	47.00	14	47.14	47.35	-4	4,633	-0.09%
2021/08/23	6	46.74	2	46.68	46.90	4	4,666	0.09%
2021/08/20	14	45.52	10	45.59	46.00	4	4,715	0.08%
2021/08/19	4	46.19	2	46.08	46.00	2	4,764	0.04%
2021/08/18	8.1	46.11	8	45.77	46.70	0.1	4,801	0.00%
2021/08/17	2	46.15	9	46.23	46.15	-7	4,891	-0.14%
2021/08/16	12	46.61	48.1	46.21	46.45	-36.1	4,928	-0.73%
2021/08/13	2.2	47.26	1	47.15	47.10	1.2	4,912	0.02%
2021/08/12	16.1	47.51	11	47.51	47.60	5.1	4,969	0.10%
2021/08/11	28.9	47.47	16	47.36	47.35	12.9	5,088	0.25%
2021/08/10	27.6	48.52	10	48.77	48.20	17.6	5,155	0.34%
2021/08/09	18.4	49.44	111	49.42	49.20	-92.6	5,268	-1.76%	大賣/
2021/08/06	7.3	50.14	41	50.26	50.00	-33.7	5,382	-0.63%
2021/08/05	17.1	50.62	1	50.60	50.60	16.1	5,546	0.29%
2021/08/04	137	50.65	17.7	50.88	50.90	119.3	5,830	2.05%	大買/鉅額交易
2021/08/03	2	50.20	14	50.27	50.20	-12	5,928	-0.20%
2021/08/02	21	50.50	4	50.43	50.10	17	5,988	0.28%
2021/07/30	8	49.73	1	49.61	50.50	7	6,044	0.12%
2021/07/29	14.3	49.97	6	50.28	50.20	8.3	6,132	0.14%
2021/07/28	58.1	50.87	37	51.03	50.30	21.1	6,125	0.34%
2021/07/27	12	50.24	26	50.51	51.00	-14	6,037	-0.23%
2021/07/26	14	50.28	7	50.09	49.75	7	6,042	0.12%
2021/07/23	13	49.41	2	49.58	49.55	11	6,086	0.18%
2021/07/22	13	49.26	4.1	49.28	49.20	8.9	6,195	0.14%
2021/07/21	43.3	49.34	28	49.68	49.05	15.3	6,317	0.24%
2021/07/20	6	49.92	3	49.85	49.80	3	6,381	0.05%
2021/07/19	33	50.75	20.5	50.76	50.80	12.6	6,457	0.19%
2021/07/16	3	50.33	8.2	50.46	50.20	-5.2	6,657	-0.08%
2021/07/15	2	49.35	35.4	49.21	50.20	-33.4	6,934	-0.48%
2021/07/14	18.1	49.28	506.2	49.14	49.05	-488.1	7,047	-6.93%	大賣/鉅額交易
2021/07/13	57.2	50.01	17	50.35	49.70	40.2	7,214	0.56%
2021/07/12	17	49.69	19	49.68	49.70	-2	7,453	-0.03%
2021/07/09	13.7	49.36	12.1	49.51	49.10	1.6	7,525	0.02%
2021/07/08	34.4	49.75	20	49.82	49.80	14.4	7,848	0.18%
2021/07/07	48	50.20	15	50.27	49.90	33	8,285	0.40%
2021/07/06	9.3	50.00	36	50.26	49.90	-26.8	8,754	-0.31%
2021/07/05	12.1	50.26	19	50.14	50.40	-6.9	9,480	-0.07%
2021/07/02	16.3	49.97	3.8	50.13	50.00	12.5	9,650	0.13%
2021/07/01	29	50.12	23	50.57	50.00	6	9,895	0.06%
2021/06/30	12.5	50.72	5	50.84	50.80	7.5	10,034	0.07%
2021/06/29	20.3	50.61	12	50.89	50.50	8.3	10,099	0.08%
2021/06/28	70.3	51.17	8	51.85	51.00	62.3	10,209	0.61%
2021/06/25	10	52.52	18	52.77	52.30	-8	10,177	-0.08%
2021/06/24	49.3	52.67	35	52.33	52.30	14.3	10,163	0.14%
2021/06/23	46	52.67	39	52.39	53.00	7	10,154	0.07%
2021/06/22	23.1	52.68	119.2	52.29	53.00	-96.1	10,174	-0.94%	大賣/
2021/06/21	12.1	50.37	14	50.10	50.20	-1.9	9,833	-0.02%
2021/06/18	42.2	51.27	3	51.17	50.40	39.2	9,937	0.39%
2021/06/17	6	50.50	38	50.73	51.30	-32	10,040	-0.32%
2021/06/16	23.2	50.51	36.1	50.52	49.95	-12.9	10,130	-0.13%
2021/06/15	9	50.11	4.2	49.93	50.00	4.9	10,400	0.05%
2021/06/11	6	49.92	3	49.67	50.00	3	10,559	0.03%
2021/06/10	31	48.95	30	49.09	49.15	1	10,789	0.01%
2021/06/09	12.1	48.94	1	49.10	48.70	11.1	11,185	0.10%
2021/06/08	11	49.46	10	49.68	49.40	1	11,737	0.01%
2021/06/07	4	49.70	12	49.03	50.00	-8	12,061	-0.07%
2021/06/04	26.1	50.99	27	50.81	50.30	-0.9	12,105	-0.01%
2021/06/03	22	50.85	11	50.68	50.70	11	12,176	0.09%
2021/06/02	25	51.07	23	51.00	51.00	2	12,397	0.02%
2021/06/01	1	51.60	50	51.61	51.50	-49	12,559	-0.39%
2021/05/31	5	51.24	20	51.40	51.20	-15	13,051	-0.11%
2021/05/28	32.1	51.53	25	51.37	51.20	7.1	13,746	0.05%
2021/05/27	30	50.68	37	50.63	51.50	-7	13,815	-0.05%
2021/05/26	17.1	49.92	18.3	50.22	50.40	-1.2	13,869	-0.01%
2021/05/25	20.2	49.10	40.3	49.39	49.80	-20.1	13,915	-0.14%
2021/05/24	8	47.98	26	48.13	48.35	-18	14,033	-0.13%
2021/05/21	6	48.03	4.1	48.18	48.10	1.9	14,176	0.01%
2021/05/20	40	48.46	42	47.80	47.55	-2	14,394	-0.01%
2021/05/19	31	47.91	80	48.33	48.80	-49	14,474	-0.34%
2021/05/18	51	46.07	43	46.64	47.45	8	14,584	0.05%
2021/05/17	40.4	44.99	38.4	44.53	44.65	2	14,712	0.01%
2021/05/14	58.6	48.63	35	48.36	47.50	23.6	14,647	0.16%
2021/05/13	65	46.81	67.4	47.15	47.00	-2.4	14,627	-0.02%
2021/05/12	74	45.86	124.1	46.15	45.75	-50.1	14,724	-0.34%	大賣/
2021/05/11	51.4	49.85	50	49.64	49.20	1.4	14,627	0.01%
2021/05/10	23.1	52.18	15	52.79	52.00	8.1	15,070	0.05%
2021/05/07	15	52.09	21	52.30	52.50	-6	15,779	-0.04%
2021/05/06	53.2	51.52	26.1	51.91	51.70	27.1	15,779	0.17%
2021/05/05	35.5	50.14	39.3	49.54	49.50	-3.7	15,623	-0.02%
2021/05/04	105.3	49.68	52.5	49.68	49.35	52.8	15,716	0.34%	大買/
2021/05/03	37.7	52.46	7	52.66	52.00	30.7	15,725	0.20%
2021/04/29	19.2	53.51	9	53.51	53.50	10.2	15,766	0.06%
2021/04/28	39.4	53.56	17	53.64	53.50	22.4	15,790	0.14%
2021/04/27	28.3	54.00	53	54.60	54.10	-24.7	15,841	-0.16%
2021/04/26	26.1	54.10	37.2	54.22	54.20	-11.1	15,879	-0.07%
2021/04/23	34.6	53.69	19.6	53.77	53.70	15	16,025	0.09%
2021/04/22	119.2	55.68	108.4	56.17	54.10	10.8	16,084	0.07%	大買/大賣/
2021/04/21	112.3	56.59	166.1	56.58	56.30	-53.7	15,904	-0.34%	大買/大賣/
2021/04/20	33.5	55.65	28	55.73	56.00	5.5	15,756	0.04%
2021/04/19	70.5	56.13	86	56.00	56.30	-15.5	15,798	-0.10%
2021/04/16	37.6	55.13	65.3	55.40	56.10	-27.7	15,903	-0.17%
2021/04/15	29	54.02	9	54.11	53.70	20	15,762	0.13%
2021/04/14	78.6	54.09	101.6	53.32	54.10	-23	15,998	-0.14%	大賣/
2021/04/13	89.6	57.17	129.1	57.04	55.40	-39.5	16,006	-0.25%	大賣/
2021/04/12	109.1	57.07	98.5	57.09	56.40	10.6	15,934	0.07%	大買/
2021/04/09	138	55.93	133.9	55.74	57.30	4.1	16,319	0.03%	大買/大賣/
2021/04/08	61.1	54.48	67.5	54.65	54.30	-6.4	16,049	-0.04%
2021/04/07	73	54.30	53	54.37	54.40	20	16,015	0.12%
2021/04/06	26.5	53.48	50.5	53.33	53.40	-24	16,165	-0.15%
2021/04/01	18.2	52.50	4	52.43	52.70	14.2	16,164	0.09%
2021/03/31	34.5	53.17	38	53.43	52.80	-3.5	16,177	-0.02%
2021/03/30	30.6	53.14	16	53.43	53.50	14.6	16,210	0.09%
2021/03/29	35.2	53.29	55	53.15	53.50	-19.8	16,443	-0.12%
2021/03/26	18	52.24	14	52.34	52.60	4	16,622	0.02%
2021/03/25	48.3	52.10	29	51.99	51.80	19.3	16,865	0.11%
2021/03/24	36	53.44	26	53.31	53.20	10	17,349	0.06%
2021/03/23	23.6	53.80	33	53.94	53.90	-9.4	17,498	-0.05%
2021/03/22	37.1	53.41	17	53.54	53.20	20.1	17,696	0.11%
2021/03/19	24.2	54.22	19	54.59	54.00	5.2	18,236	0.03%
2021/03/18	38.1	55.51	60.1	55.15	55.00	-22	18,672	-0.12%
2021/03/17	62.1	54.01	51.1	54.37	53.80	11	19,532	0.06%
2021/03/16	54.3	55.18	69	55.29	54.70	-14.7	20,212	-0.07%
2021/03/15	81.2	55.24	106.1	55.60	55.10	-24.8	20,601	-0.12%	大賣/
2021/03/12	96.3	54.83	145.3	55.06	54.60	-49	21,284	-0.23%	大賣/
2021/03/11	83	53.45	97.1	53.35	53.10	-14.1	21,124	-0.07%
2021/03/10	28	52.15	57.1	52.34	52.00	-29	21,286	-0.14%
2021/03/09	35	52.48	12	52.16	51.80	23	21,847	0.11%
2021/03/08	43.4	52.55	53	52.85	51.90	-9.6	21,986	-0.04%
2021/03/05	34.8	51.47	140	51.92	51.40	-105.2	22,218	-0.47%	大賣/鉅額交易
2021/03/04	182.3	53.73	160.3	53.56	52.70	22.1	22,943	0.10%	大買/大賣/
2021/03/03	151.4	52.59	167.1	52.75	53.90	-15.7	23,991	-0.07%	大買/大賣/
2021/03/02	37	50.65	94.3	50.85	50.20	-57.2	24,507	-0.23%
2021/02/26	82.3	50.28	4	50.54	50.10	78.3	26,263	0.30%
2021/02/25	66	50.75	44	50.78	50.40	22	26,622	0.08%
2021/02/24	109.5	51.19	198.1	50.84	50.40	-88.6	26,877	-0.33%	大買/大賣/
2021/02/23	75.5	51.56	67	51.71	51.70	8.5	27,023	0.03%
2021/02/22	74	50.59	102.1	50.97	51.40	-28.1	27,601	-0.10%	大賣/
2021/02/19	88.6	49.99	28	50.00	50.00	60.6	27,761	0.22%
2021/02/18	99	50.16	94	50.17	50.50	5	27,860	0.02%
2021/02/17	142	48.76	121.4	49.09	49.30	20.6	27,884	0.07%	大買/大賣/
2021/02/05	89	47.85	148	47.45	47.55	-59	27,902	-0.21%	大賣/
2021/02/04	86.3	47.74	90	47.36	47.45	-3.7	28,067	-0.01%
2021/02/03	109	47.32	145	47.54	47.20	-36	28,193	-0.13%	大買/大賣/
2021/02/02	118	47.03	90	46.77	46.70	28	28,299	0.10%	大買/
2021/02/01	190.1	46.53	159	46.52	46.75	31.1	28,457	0.11%	大買/大賣/
2021/01/29	179.5	49.36	303.6	49.26	47.90	-124.1	28,128	-0.44%	大買/大賣/鉅額交易
2021/01/28	64	46.77	32	46.91	46.55	32	28,220	0.11%
2021/01/27	46	47.21	63	47.33	47.70	-17	28,560	-0.06%
2021/01/26	90	47.62	40.1	47.26	47.15	49.9	29,167	0.17%
2021/01/25	127	47.61	101.3	48.00	48.10	25.7	29,673	0.09%	大買/大賣/
2021/01/22	43	46.43	12.2	46.41	46.45	30.8	30,115	0.10%
2021/01/21	17.1	45.76	55.2	45.68	45.40	-38.1	30,797	-0.12%
2021/01/20	64	46.28	108	45.50	45.30	-44	32,476	-0.14%	大賣/
2021/01/19	96	47.91	52.2	47.82	47.55	43.8	32,656	0.13%
2021/01/18	54.6	47.38	74	46.02	47.65	-19.4	33,008	-0.06%
2021/01/15	40.5	47.37	38	47.21	47.05	2.5	33,369	0.01%
2021/01/14	49.4	48.18	18	48.11	48.10	31.4	33,472	0.09%
2021/01/13	33	47.96	36.6	47.97	48.20	-3.6	33,635	-0.01%
2021/01/12	45.3	48.66	159	48.64	48.25	-113.8	33,857	-0.34%	大賣/鉅額交易
2021/01/11	207.4	49.46	112	49.44	49.45	95.4	34,026	0.28%	大買/大賣/
2021/01/08	125	47.98	44	48.38	48.20	81	34,121	0.24%	大買/
2021/01/07	143.4	48.72	122.2	48.29	47.75	21.2	34,457	0.06%	大買/大賣/
2021/01/06	64.9	47.72	80.3	47.41	47.10	-15.5	35,051	-0.04%
2021/01/05	61.4	49.10	78	48.94	48.65	-16.7	35,154	-0.05%
2021/01/04	339.3	49.97	218.6	50.01	49.10	120.7	35,607	0.34%	大買/大賣/鉅額交易
2020/12/31	173.3	54.38	236	54.07	53.60	-62.8	35,064	-0.18%	大買/大賣/
2020/12/30	65	55.89	54.1	55.88	56.20	10.9	34,948	0.03%
2020/12/29	188	56.49	173	56.20	55.90	15	35,653	0.04%	大買/大賣/
2020/12/28	124	55.26	30	55.49	55.20	94	35,848	0.26%	大買/
2020/12/25	30.5	54.79	47	54.57	54.60	-16.5	36,510	-0.05%
2020/12/24	71	55.17	51	54.82	54.70	20	36,688	0.05%
2020/12/23	149	54.56	80.6	54.25	54.30	68.4	36,828	0.19%	大買/
2020/12/22	87.1	54.56	85	55.03	53.10	2.1	37,382	0.01%
2020/12/21	50	55.14	20.1	55.54	55.50	30	37,567	0.08%
2020/12/18	149.8	54.31	171	55.45	55.80	-21.3	38,202	-0.06%	大買/大賣/
2020/12/17	58	52.88	8	52.94	53.00	50	38,116	0.13%
2020/12/16	86.1	53.60	60.4	53.89	54.20	25.7	38,160	0.07%
2020/12/15	140.1	53.26	95.3	52.45	51.80	44.8	38,056	0.12%	大買/
2020/12/14	176.1	55.23	85.3	55.61	55.60	90.8	37,801	0.24%	大買/
2020/12/11	232.3	58.41	688	56.70	55.80	-455.7	37,521	-1.21%	大買/大賣/鉅額交易
2020/12/10	238.5	63.24	199.3	63.35	61.70	39.3	36,688	0.11%	大買/大賣/
2020/12/09	94	62.62	243.1	62.68	63.30	-149.1	36,539	-0.41%	大賣/鉅額交易
2020/12/08	118.6	60.26	150.1	60.79	61.50	-31.4	37,342	-0.08%	大買/大賣/
2020/12/07	131	57.38	203	56.82	58.20	-72	37,134	-0.19%	大買/大賣/
2020/12/04	181.3	57.12	62	56.90	57.30	119.3	37,103	0.32%	大買/鉅額交易
2020/12/03	217	58.28	132	58.45	58.30	85	37,234	0.23%	大買/大賣/
2020/12/02	90	57.97	66.5	57.73	57.40	23.5	37,364	0.06%
2020/12/01	102.5	58.44	76	58.07	58.00	26.5	38,275	0.07%	大買/
2020/11/30	190.2	57.70	267.2	58.08	58.50	-77	38,300	-0.20%	大買/大賣/
2020/11/27	314.1	57.45	252	57.82	56.70	62.1	37,928	0.16%	大買/大賣/
2020/11/26	184.1	56.14	214	55.99	55.60	-29.9	37,034	-0.08%	大買/大賣/
2020/11/25	390	54.92	312.4	54.73	56.10	77.6	36,177	0.21%	大買/大賣/
2020/11/24	163.4	51.18	113	51.31	51.00	50.4	34,519	0.15%	大買/大賣/
2020/11/23	193	49.67	82	50.10	50.90	111	34,095	0.33%	大買/鉅額交易
2020/11/20	150	50.27	123	50.01	49.65	27	33,763	0.08%	大買/大賣/
2020/11/19	275	50.53	192	50.45	50.30	83	33,458	0.25%	大買/大賣/
2020/11/18	43	49.11	149	49.57	49.75	-106	32,719	-0.32%	大賣/鉅額交易
2020/11/17	82	47.95	41	47.80	47.65	41	32,390	0.13%
2020/11/16	45	48.00	27	47.71	47.55	18	32,271	0.06%
2020/11/13	88	47.86	85	48.07	48.55	3	32,114	0.01%
2020/11/12	90.7	47.79	41	48.29	47.20	49.7	32,031	0.16%
2020/11/11	55	48.25	82.1	48.48	48.65	-27.1	32,081	-0.08%
2020/11/10	76	48.92	50	48.80	48.80	26	32,097	0.08%
2020/11/09	62	50.10	27	50.26	49.85	35	31,720	0.11%
2020/11/06	227	50.16	211	49.63	50.00	16	31,373	0.05%	大買/大賣/
2020/11/05	149	50.62	132	50.29	50.20	17	31,123	0.05%	大買/大賣/
2020/11/04	292	49.37	202	49.24	49.00	90	30,304	0.30%	大買/大賣/
2020/11/03	267	49.75	305	49.59	49.60	-38	29,905	-0.13%	大買/大賣/
2020/11/02	215	48.78	332	49.06	49.05	-117	29,259	-0.40%	大買/大賣/鉅額交易
2020/10/30	135.3	49.72	100	49.96	48.15	35.3	28,635	0.12%	大買/
2020/10/29	121	52.04	81	51.99	51.90	40	27,928	0.14%	大買/
2020/10/28	207	52.31	350.6	52.23	53.00	-143.6	27,143	-0.53%	大買/大賣/鉅額交易
2020/10/27	71	49.28	103.6	49.15	48.75	-32.6	25,399	-0.13%	大賣/
2020/10/26	71.4	49.30	89.6	49.15	49.45	-18.2	25,117	-0.07%
2020/10/23	228	48.08	140	48.31	49.00	88	24,608	0.36%	大買/大賣/
2020/10/22	23	46.27	24	46.71	47.00	-1	24,019	0.00%
2020/10/21	43	46.43	30	46.10	46.10	13	23,783	0.05%
2020/10/20	61	46.15	25	45.96	45.90	36	23,587	0.15%
2020/10/19	36	47.48	24	47.31	47.25	12	23,359	0.05%
2020/10/16	54	48.19	26	48.35	47.40	28	23,270	0.12%
2020/10/15	146	50.58	42	49.75	49.30	104	22,868	0.45%	大買/鉅額交易
2020/10/14	135	50.87	240.8	51.22	50.70	-105.8	22,361	-0.47%	大買/大賣/鉅額交易
2020/10/13	72	48.81	24	49.19	49.40	48	21,443	0.22%
2020/10/12	842	48.63	97	48.79	49.40	745	20,980	3.55%	大買/鉅額交易
2020/10/08	142	46.94	167	46.96	47.00	-25	20,214	-0.12%	大買/大賣/
2020/10/07	126	46.74	133	46.25	46.55	-7	19,873	-0.04%	大買/大賣/
2020/10/06	185.1	46.57	146	47.00	46.90	39.1	19,520	0.20%	大買/大賣/
2020/10/05	398	44.02	42	44.62	45.60	356	18,668	1.91%	大買/鉅額交易
2020/09/30	116	43.32	97	43.15	42.70	19	18,081	0.11%	大買/
2020/09/29	58.5	42.33	16	42.13	41.65	42.5	17,218	0.25%
2020/09/28	29	42.18	19	42.21	43.10	10	16,997	0.06%
2020/09/25	101	44.88	85	44.29	42.65	16	16,664	0.10%	大買/
2020/09/24	116	46.04	253	46.15	44.75	-137	15,808	-0.87%	大買/大賣/鉅額交易
2020/09/23	339	46.20	177	46.54	47.10	162	15,373	1.05%	大買/大賣/鉅額交易
2020/09/22	129	48.96	101	49.16	48.40	28	14,434	0.19%	大買/大賣/
2020/09/21	51	51.86	46	51.61	51.50	5	13,840	0.04%
2020/09/18	42	51.75	36	51.66	51.20	6	13,532	0.04%
2020/09/17	80	52.43	60	51.48	51.30	20	13,284	0.15%
2020/09/16	75	51.49	96	51.56	51.60	-21	12,833	-0.16%
2020/09/15	81	51.55	47.1	51.78	52.00	33.9	12,553	0.27%
2020/09/14	149	50.90	173	51.82	51.50	-24	12,216	-0.20%	大買/大賣/
2020/09/11	278	55.63	396.9	55.61	52.40	-118.9	11,514	-1.03%	大買/大賣/鉅額交易
2020/09/10	118	50.94	162.8	52.68	53.40	-44.8	10,049	-0.45%	大買/大賣/
2020/09/09	50	49.35	114	49.37	49.75	-64	9,160	-0.70%	大賣/
2020/09/08	157	49.81	146	49.76	48.50	11	8,760	0.13%	大買/大賣/
2020/09/07	110	49.51	339	50.33	51.00	-229	8,130	-2.82%	大買/大賣/鉅額交易
2020/09/04	549	45.21	139	46.04	46.60	410	7,381	5.55%	大買/大賣/鉅額交易
2020/09/03	112	43.23	77	43.61	44.30	35	6,205	0.56%	大買/
2020/09/02	71	41.11	37	40.98	42.15	34	5,672	0.60%
2020/09/01	60	39.04	103	39.27	39.95	-43	5,137	-0.84%	大賣/
2020/08/31	33	37.28	46	36.92	37.60	-13	4,513	-0.29%
2020/08/28	13	33.86	14	34.41	34.55	-1	4,125	-0.02%
2020/08/26	3	32.48	0	0.00	32.60	3	3,893	0.08%
2020/08/25	10	32.85	2	32.68	32.75	8	3,897	0.21%
2020/08/24	1	32.75	70	32.73	32.80	-69	3,914	-1.76%
2020/08/21	5	33.01	205	32.87	32.75	-200	4,006	-4.99%	大賣/鉅額交易
2020/08/20	17	32.40	41	32.86	32.65	-24	3,967	-0.60%
2020/08/19	50	34.20	16	34.18	34.25	34	3,841	0.89%
2020/08/18	13	34.34	11	34.53	34.05	2	3,756	0.05%
2020/08/17	20	32.95	66	33.23	34.50	-46	3,596	-1.28%
2020/08/14	12	31.71	14	31.49	31.40	-2	3,273	-0.06%
2020/08/13	1	30.90	0	0.00	31.10	1	3,029	0.03%
2020/08/12	0	0.00	17	31.09	31.25	-17	3,091	-0.55%
2020/08/11	2	30.90	1	31.00	31.10	1	3,108	0.03%
2020/08/10	5	31.24	1	31.00	31.10	4	3,180	0.13%
2020/08/07	4	30.63	1	31.00	30.70	3	3,199	0.09%
2020/08/06	8	30.69	0	0.00	30.90	8	3,250	0.25%
2020/08/05	4	30.76	3.1	30.78	30.90	1	3,318	0.03%
2020/08/03	14	30.83	2	31.08	30.90	12	3,406	0.35%
2020/07/31	1	30.60	4	30.49	30.60	-3	3,347	-0.09%
2020/07/30	62	30.50	7	30.41	30.45	55	3,316	1.66%
2020/07/29	1	29.65	6	29.78	29.80	-5	3,276	-0.15%
2020/07/28	5	29.24	17	29.28	29.10	-12	3,251	-0.37%
2020/07/27	3	29.75	13	29.97	29.65	-10	3,272	-0.31%
2020/07/24	15	30.63	2	30.73	30.35	13	3,252	0.40%
2020/07/23	34	31.09	18	30.97	31.55	16	3,207	0.50%
2020/07/22	11.1	29.79	51	30.37	30.75	-40	3,084	-1.30%
2020/07/21	32	29.01	22	28.99	28.90	10	2,817	0.35%
2020/07/17	2	28.75	0	0.00	28.70	2	2,808	0.07%
2020/07/16	5	28.80	5	28.90	29.00	0	2,818	0.00%
2020/07/15	10	28.75	11	28.92	28.90	-1	2,787	-0.04%
2020/07/14	4	28.43	1	28.60	28.70	3	2,724	0.11%
2020/07/13	13	28.97	1	29.50	29.00	12	2,715	0.44%
2020/07/10	3	28.88	3	29.15	28.90	0	2,733	0.00%
2020/07/09	5	28.88	3	28.98	28.90	2	2,707	0.07%
2020/07/08	2	28.53	6	28.49	28.55	-4	2,702	-0.15%
2020/07/07	6.1	28.93	5	28.62	28.50	1.1	2,705	0.04%
2020/07/06	0	0.00	7	28.14	28.20	-7	2,648	-0.26%
2020/07/03	3	28.02	17	27.99	28.05	-14	2,658	-0.53%
2020/07/02	2	28.30	1	27.75	28.30	1	2,692	0.04%
2020/07/01	1	27.55	0	0.00	27.70	1	2,666	0.04%
2020/06/29	1	27.40	0	0.00	27.60	1	2,695	0.04%
2020/06/23	3	27.90	0	0.00	27.55	3	2,745	0.11%
2020/06/22	3	27.42	0	0.00	27.55	3	2,750	0.11%
2020/06/19	0	0.00	1	27.65	27.15	-1	2,778	-0.04%
2020/06/17	3	27.63	0	0.00	27.80	3	2,777	0.11%
2020/06/16	8	27.71	0	0.00	27.70	8	2,814	0.28%
2020/06/15	2	27.65	2	27.40	27.40	0	2,895	0.00%
2020/06/12	2	27.40	0	0.00	27.40	2	2,906	0.07%
2020/06/11	5	28.16	2	27.73	28.20	3	2,896	0.10%
2020/06/09	0	0.00	1	29.15	29.00	-1	2,968	-0.03%
2020/06/08	2	29.15	1	29.80	29.05	1	3,081	0.03%
2020/06/05	6	28.96	5	28.94	29.20	1	3,054	0.03%
2020/06/03	1	28.15	6	27.98	28.10	-5	3,093	-0.16%
2020/06/02	6	28.23	2	28.10	28.15	4	3,074	0.13%
2020/05/29	5	28.68	3	28.83	28.50	2	3,015	0.07%
2020/05/28	9	28.97	16	29.06	29.20	-7	2,941	-0.24%
2020/05/27	1	27.60	1	28.10	28.00	0	2,845	0.00%
2020/05/26	9	27.73	1	27.65	27.60	8	2,843	0.28%
2020/05/25	1	27.75	9	27.75	27.70	-8	2,892	-0.28%
2020/05/22	3	27.40	0	0.00	27.40	3	2,924	0.10%
2020/05/21	2	27.48	0	0.00	27.65	2	2,917	0.07%
2020/05/20	1	27.60	0	0.00	27.60	1	2,918	0.03%
2020/05/18	0	0.00	3	27.50	27.55	-3	2,857	-0.10%
2020/05/15	0	0.00	22	27.59	27.55	-22	2,868	-0.77%
2020/05/14	1	27.20	2	27.55	27.50	-1	2,833	-0.04%
2020/05/13	6	27.51	5	27.65	27.50	1	2,818	0.04%
2020/05/12	7	27.26	2	27.30	27.65	5	2,768	0.18%
2020/05/11	21	26.84	1	27.20	27.20	20	2,698	0.74%
2020/05/08	1	25.90	0	0.00	26.00	1	2,614	0.04%
2020/05/07	0	0.00	10	25.15	25.20	-10	2,612	-0.38%
2020/05/06	3	25.15	0	0.00	25.05	3	2,663	0.11%
2020/05/05	5	25.15	15	24.95	25.35	-10	2,800	-0.36%
2020/04/29	2	24.88	2	25.00	25.00	0	2,926	0.00%
2020/04/27	2	24.65	2	24.60	24.90	0	3,083	0.00%
2020/04/23	0	0.00	1	23.75	23.75	-1	3,249	-0.03%
2020/04/21	2	23.85	1	23.60	23.60	1	3,509	0.03%
2020/04/20	2	24.50	0	0.00	24.50	2	3,495	0.06%
2020/04/17	1	24.50	4	24.40	24.40	-3	3,533	-0.08%
2020/04/16	6	24.23	0	0.00	24.30	6	3,575	0.17%
2020/04/15	3	24.17	4	24.16	24.40	-1	3,667	-0.03%
2020/04/14	4	23.71	0	0.00	23.80	4	3,675	0.11%
2020/04/13	2	23.55	0	0.00	23.55	2	3,712	0.05%
2020/04/10	0	0.00	1	23.40	23.65	-1	3,715	-0.03%
2020/04/09	10	23.34	16	23.48	23.25	-6	3,793	-0.16%
2020/04/08	1	23.35	0	0.00	23.35	1	3,904	0.03%
2020/04/07	1	22.50	6	23.09	23.15	-5	4,070	-0.12%
2020/04/06	0	0.00	1	22.35	22.25	-1	4,032	-0.02%
2020/04/01	0	0.00	1	22.30	22.20	-1	4,029	-0.02%
2020/03/30	1	21.55	1	21.70	22.10	0	4,027	0.00%
2020/03/27	5	22.00	0	0.00	21.80	5	4,025	0.12%
2020/03/26	1	21.80	2	22.00	21.80	-1	4,016	-0.02%
2020/03/25	2	21.65	30	21.92	21.85	-28	3,996	-0.70%
2020/03/24	13	21.08	1	21.20	20.85	12	3,954	0.30%
2020/03/23	0	0.00	1	20.70	20.70	-1	3,969	-0.03%
2020/03/20	4	21.05	1	20.90	20.70	3	3,963	0.08%
2020/03/19	18	20.13	0	0.00	19.70	18	3,930	0.46%
2020/03/18	9	21.83	6	21.71	21.85	3	3,853	0.08%
2020/03/17	6	21.70	0	0.00	21.70	6	3,843	0.16%
2020/03/16	11	22.17	3	22.38	22.20	8	3,825	0.21%
2020/03/13	4	21.73	5	22.25	22.35	-1	3,768	-0.03%
2020/03/12	5	23.66	361	23.31	23.45	-356	3,674	-9.69%	大賣/鉅額交易
2020/03/11	6	25.05	5	25.03	24.60	1	3,549	0.03%
2020/03/10	1	25.00	0	0.00	25.00	1	3,530	0.03%
2020/03/09	3	25.15	4	25.50	25.05	-1	3,467	-0.03%
2020/03/05	4	26.25	0	0.00	26.35	4	3,444	0.12%
2020/03/03	2	26.35	4	26.20	26.35	-2	3,466	-0.06%
2020/02/27	4	26.00	10	26.31	26.00	-6	3,421	-0.18%
2020/02/26	5	26.47	5	26.83	26.55	0	3,373	0.00%
2020/02/25	12	26.23	2	26.28	26.30	10	3,311	0.30%
2020/02/24	13	26.85	0	0.00	26.75	13	3,251	0.40%
2020/02/21	2	27.45	0	0.00	27.30	2	3,226	0.06%
2020/02/20	262	27.77	1	27.90	27.75	261	3,208	8.13%	大買/鉅額交易
2020/02/19	104	27.40	1	27.20	27.50	103	3,185	3.23%	大買/鉅額交易
2020/02/18	11	27.79	9	27.42	27.40	2	3,155	0.06%
2020/02/17	1	28.05	30	28.05	28.05	-29	3,170	-0.91%
2020/02/14	41	27.41	22	27.35	27.45	19	3,146	0.60%
2020/02/13	1	27.80	10	27.79	27.55	-9	3,075	-0.29%
2020/02/11	11	28.06	3	28.25	28.05	8	2,997	0.27%
2020/02/10	2	28.15	1	27.90	28.20	1	2,951	0.03%
2020/02/07	12	28.66	14	28.56	28.40	-2	2,903	-0.07%
2020/02/06	1.2	28.68	4	28.41	28.70	-2.8	2,842	-0.10%
2020/02/05	2	27.83	15	27.90	27.80	-13	2,690	-0.48%
2020/02/04	2	27.55	18	27.13	27.60	-16	2,610	-0.61%
2020/02/03	2	26.23	0	0.00	26.90	2	2,527	0.08%
2020/01/31	5	27.09	6	27.66	27.05	-1	2,446	-0.04%
2020/01/30	12	26.43	0	0.00	26.45	12	2,344	0.51%
2020/01/20	0	0.00	119	27.63	27.75	-119	2,227	-5.34%	大賣/鉅額交易
2020/01/17	19	27.28	11	27.56	27.15	8	2,170	0.37%
2020/01/16	27	28.25	6	27.17	27.85	21	2,020	1.04%
2020/01/15	17	26.13	0	0.00	26.10	17	1,757	0.97%
2020/01/14	7	26.14	2	26.05	26.05	5	1,750	0.29%
2020/01/13	0	0.00	5	25.95	25.95	-5	1,732	-0.29%
2020/01/09	7	26.10	7	26.34	26.45	0	1,620	0.00%
2020/01/06	10	25.34	0	0.00	25.20	10	1,388	0.72%
2020/01/03	5	25.15	2	25.65	25.60	3	1,351	0.22%
2020/01/02	2	25.13	3	25.38	25.55	-1	1,251	-0.08%
2019/12/31	0	0.00	5	24.91	24.30	-5	1,110	-0.45%
2019/12/30	25	22.94	0	0.00	22.90	25	916	2.73%
2019/12/27	5	22.80	2	22.80	22.80	3	899	0.33%
2019/12/26	10	22.85	0	0.00	22.75	10	891	1.12%
2019/12/25	5	22.63	3	22.78	22.70	2	884	0.23%
2019/12/24	4	22.29	11	22.48	22.45	-7	856	-0.82%
2019/12/23	0	0.00	3	21.90	22.20	-3	832	-0.36%
2019/12/19	0	0.00	2	21.95	22.00	-2	797	-0.25%
2019/12/18	0	0.00	2	22.10	22.00	-2	784	-0.25%
2019/12/13	0	0.00	5	21.80	21.70	-5	721	-0.69%
2019/12/12	0	0.00	8	21.40	21.55	-8	697	-1.15%
2019/12/11	0	0.00	1	21.35	21.30	-1	675	-0.15%
2019/12/10	11	21.35	2	21.35	21.35	9	666	1.35%
2019/12/09	0	0.00	3	21.35	21.30	-3	678	-0.44%
2019/12/04	5	21.20	0	0.00	21.25	5	678	0.74%
2019/12/02	0	0.00	8	21.55	21.30	-8	647	-1.24%
2019/11/29	8	21.70	0	0.00	21.70	8	628	1.27%
2019/11/28	2	21.75	0	0.00	21.70	2	601	0.33%
2019/11/27	0	0.00	2	21.40	21.70	-2	589	-0.34%
2019/11/22	0	0.00	5	21.35	21.35	-5	627	-0.80%
2019/11/20	3	21.40	0	0.00	21.35	3	646	0.46%
2019/11/19	0	0.00	18	21.35	21.40	-18	640	-2.81%
2019/11/18	5	21.25	5	21.25	21.20	0	634	0.00%
2019/11/15	0	0.00	7	21.45	21.25	-7	636	-1.10%
2019/11/14	15	21.11	15	21.35	21.35	0	623	0.00%
2019/11/13	18	20.91	2	20.90	20.85	16	568	2.81%
2019/11/06	0	0.00	1	20.55	20.55	-1	528	-0.19%
2019/10/29	0	0.00	5	20.30	20.30	-5	570	-0.88%
2019/10/22	6	20.20	320	20.24	20.40	-314	576	-54.47%	大賣/鉅額交易
2019/10/17	0	0.00	0.8	20.20	20.25	-0.8	563	-0.13%
2019/10/09	0	0.00	1	20.10	20.10	-1	572	-0.17%
2019/10/02	0	0.00	14	20.20	20.15	-14	591	-2.37%
2019/10/01	2.1	20.20	1	20.20	20.25	1.1	593	0.19%
2019/09/27	2	20.25	0	0.00	20.20	2	591	0.34%
2019/09/23	0	0.00	60	20.45	20.40	-60	624	-9.61%
2019/09/18	0	0.00	1	20.30	20.35	-1	660	-0.15%
2019/09/11	1	20.30	0	0.00	20.30	1	685	0.15%
2019/09/10	1	20.45	3	20.50	20.40	-2	679	-0.29%
2019/09/09	11	20.50	1	20.50	20.50	10	679	1.47%
2019/09/06	4	20.40	0	0.00	20.45	4	679	0.59%
2019/09/04	0	0.00	1	20.30	20.25	-1	682	-0.15%
2019/08/30	5	20.20	1	20.20	20.25	4	697	0.57%
2019/08/27	1	20.80	100	20.80	20.85	-99	674	-14.67%
2019/08/26	3	20.95	0	0.00	20.90	3	651	0.46%
2019/08/21	0	0.00	0.1	20.90	21.00	-0.1	692	-0.01%
2019/08/14	0	0.00	3	21.15	21.10	-3	711	-0.42%
2019/08/05	1	20.80	0	0.00	20.85	1	853	0.12%
2019/07/31	0	0.00	10	21.05	21.05	-10	894	-1.12%
2019/07/26	6	21.02	0	0.00	21.00	6	905	0.66%
2019/07/25	1	21.00	0	0.00	21.10	1	907	0.11%
2019/07/24	0	0.00	1	21.00	20.95	-1	907	-0.11%
2019/07/22	10	21.00	0	0.00	21.00	10	915	1.09%
2019/07/19	1	21.10	0	21.05	21.10	1	914	0.11%
2019/07/16	0	0.00	2	21.20	21.25	-2	917	-0.22%
2019/07/12	0	0.00	2	21.35	21.35	-2	915	-0.22%
2019/07/11	8	21.25	8	21.20	21.20	0	909	0.00%
2019/07/08	1	21.20	0	0.00	21.15	1	915	0.11%
2019/07/05	1	21.30	0	0.00	21.30	1	939	0.11%
2019/07/01	2	21.25	0	0.00	21.20	2	955	0.21%
2019/06/28	10	21.33	23	21.25	21.20	-13	937	-1.39%
2019/06/27	120	21.25	0	0.00	21.35	120	932	12.87%	大買/鉅額交易
2019/06/26	15	21.35	0	0.00	21.35	15	926	1.62%
2019/06/25	380	21.39	1	21.40	21.35	379	923	41.06%	大買/鉅額交易
2019/06/21	0	0.00	0	21.00	21.15	0	913	0.00%
2019/06/11	0	0.00	1	21.00	20.95	-1	892	-0.11%
2019/05/27	1	20.65	0	0.00	20.65	1	799	0.13%
2019/05/23	0	0.00	9	20.81	20.65	-9	799	-1.13%
2019/05/22	7	21.05	4	20.95	20.90	3	789	0.38%
2019/05/21	0	0.00	12	20.90	21.05	-12	792	-1.51%
2019/05/20	0	0.00	10	20.95	21.05	-10	781	-1.28%
2019/05/17	5	21.14	12	21.13	21.15	-7	749	-0.93%
2019/05/16	3	21.17	9	21.11	21.05	-6	733	-0.82%
2019/05/15	9	21.09	5	21.25	21.00	4	703	0.57%
2019/05/14	5	20.80	0	0.00	21.20	5	687	0.73%
2019/05/13	8	21.30	8	21.45	21.25	0	668	0.00%
2019/05/10	1	21.05	10	21.12	21.25	-9	631	-1.42%
2019/05/09	14	21.05	0	0.00	21.15	14	611	2.29%
2019/05/08	8	20.84	12	20.85	20.80	-4	555	-0.72%
2019/05/07	14	20.88	20	20.88	20.80	-6	553	-1.08%
2019/05/06	8	20.80	0	0.00	20.80	8	549	1.46%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/25	2	20.95	2	21.05	20.95	0	499	0.00%
2019/04/24	2	20.80	20	20.80	21.00	-18	497	-3.62%
2019/04/22	2	20.65	0	0.00	20.70	2	474	0.42%
2019/04/19	1	20.65	0	0.00	20.70	1	469	0.21%
2019/04/18	0	0.00	74	20.64	20.60	-74	465	-15.90%
2019/04/11	0	0.00	2	20.80	20.65	-2	447	-0.45%
2019/04/03	0	0.00	4	20.88	20.65	-4	394	-1.01%
2019/04/02	0	0.00	10	20.55	20.65	-10	405	-2.46%
2019/04/01	0	0.00	2	20.50	20.65	-2	406	-0.49%
2019/03/29	0	0.00	0.2	20.60	20.65	-0.2	402	-0.04%
2019/03/28	0	0.00	3	20.60	20.50	-3	401	-0.75%
2019/03/27	0	0.00	1	20.70	20.60	-1	400	-0.25%
2019/03/22	1	20.50	0	0.00	20.40	1	402	0.25%
2019/03/21	0	0.00	50	20.41	20.45	-50	398	-12.56%
2019/03/18	0	0.00	2	20.30	20.30	-2	391	-0.51%
2019/03/15	0	0.00	1	20.25	20.20	-1	395	-0.25%
2019/03/14	0	0.00	18	20.26	20.40	-18	390	-4.61%
2019/02/26	2	20.50	0	0.00	20.55	2	424	0.47%
2019/02/21	0	0.00	4	20.43	20.55	-4	402	-0.99%
2019/02/20	0	0.00	2	20.40	20.40	-2	397	-0.50%
2019/02/14	0	0.00	3	20.40	20.35	-3	420	-0.71%
2019/02/11	0	0.00	1	20.15	20.00	-1	423	-0.24%
2019/01/28	1	19.75	0	0.00	19.80	1	441	0.23%
2019/01/11	0	0.00	5	19.50	19.50	-5	549	-0.91%
2019/01/10	0	0.00	1	19.60	19.50	-1	552	-0.18%
2018/12/25	5	19.03	0	0.00	19.05	5	892	0.56%
2018/12/21	1	19.40	0	0.00	19.40	1	880	0.11%
2018/12/20	0	0.00	0.6	19.50	19.50	-0.6	875	-0.07%
2018/12/19	4	19.71	0	0.00	19.70	4	872	0.46%
2018/12/18	2	19.80	0	0.00	19.85	2	881	0.23%
2018/12/17	1	19.90	0	0.00	19.90	1	899	0.11%
2018/12/10	4	19.95	0	0.00	19.95	4	937	0.43%
2018/12/03	4	20.30	0	0.00	20.30	4	945	0.42%
2018/11/15	0	0.00	3	20.30	20.30	-3	1,051	-0.29%
2018/11/13	0	0.00	4	20.20	20.50	-4	1,038	-0.39%
2018/11/12	0	0.00	0	20.40	20.45	0	1,048	0.00%
2018/11/09	7	20.78	0	0.00	20.50	7	1,047	0.67%
2018/11/08	0	0.00	3	20.63	20.60	-3	1,038	-0.29%
2018/11/07	1	20.60	4	20.80	20.60	-3	1,041	-0.29%
2018/10/29	1	19.95	78	19.85	19.95	-77	1,069	-7.20%
2018/10/26	1	19.90	2	20.00	19.90	-1	1,064	-0.09%
2018/10/25	2	20.00	2	20.00	20.00	0	1,059	0.00%
2018/10/24	2	20.10	0	0.00	20.40	2	1,053	0.19%
2018/10/23	79	20.45	0	20.25	20.25	79	1,056	7.48%
2018/10/19	1	20.35	2.6	20.34	20.95	-1.6	1,054	-0.15%
2018/10/16	8	20.67	0	0.00	20.60	8	1,065	0.75%
2018/10/15	1	20.90	5	20.75	20.70	-4	1,073	-0.37%
2018/10/09	1	20.95	0	0.00	20.85	1	1,090	0.09%
2018/10/08	0	0.00	14	21.20	21.20	-14	1,085	-1.29%
2018/10/05	5	21.25	5	21.20	21.10	0	1,073	0.00%
2018/10/04	5	21.59	8	21.59	21.65	-3	1,037	-0.29%
2018/10/03	5	20.99	2	20.95	21.00	3	961	0.31%
2018/09/28	0	0.00	2	20.75	20.80	-2	1,058	-0.19%
2018/09/25	11	20.94	16	20.96	20.85	-5	1,066	-0.47%
2018/09/21	0	0.00	6	20.80	20.70	-6	1,046	-0.57%
2018/09/20	3	20.72	0	0.00	20.70	3	1,032	0.29%
2018/09/19	0	0.00	5	20.50	20.50	-5	1,017	-0.49%
2018/09/14	0	0.00	1	20.00	20.15	-1	1,022	-0.10%
2018/08/30	0	0.00	3	20.60	20.45	-3	1,183	-0.25%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/08/23	13	21.27	8	21.20	21.30	5	1,118	0.45%
2018/08/22	1	21.05	0	0.00	21.10	1	1,117	0.09%
2018/08/21	1	21.10	0	0.00	21.10	1	1,122	0.09%
2018/08/13	7	20.80	1	21.20	20.85	6	1,204	0.50%
2018/08/10	3	21.35	0	0.00	21.30	3	1,191	0.25%
2018/08/09	1	21.60	0	0.00	21.65	1	1,176	0.09%
2018/08/03	1	21.35	1	21.40	21.45	0	1,280	0.00%
2018/08/02	9	21.47	0	0.00	21.40	9	1,290	0.70%
2018/07/30	5	21.48	16	21.41	21.40	-11	1,312	-0.84%
2018/07/23	1	21.55	6	21.78	21.70	-5	1,310	-0.38%
2018/07/20	0	0.00	2	21.50	21.55	-2	1,309	-0.15%
2018/07/19	0	0.00	2	21.48	21.45	-2	1,311	-0.15%
2018/07/18	7	21.54	9	21.51	21.35	-2	1,331	-0.15%
2018/07/17	16	21.36	1	21.45	21.35	15	1,313	1.14%
2018/07/13	0	0.00	10	20.90	21.05	-10	1,378	-0.73%
2018/07/12	0	0.00	1	21.00	21.05	-1	1,399	-0.07%
2018/07/11	0	0.00	1.5	21.15	20.85	-1.5	1,422	-0.11%
2018/07/09	0	0.00	2	20.90	20.75	-2	1,420	-0.14%
2018/07/06	3	20.17	2	20.55	20.30	1	1,402	0.07%
2018/07/04	2	20.55	0	0.00	20.55	2	1,634	0.12%
2018/07/03	5	20.65	0	0.00	20.50	5	2,020	0.25%
2018/06/29	10	20.90	0	0.00	21.00	10	2,173	0.46%
2018/06/28	0	0.00	2	20.75	20.85	-2	2,229	-0.09%
2018/06/25	2	20.65	0	0.00	20.80	2	2,618	0.08%
2018/06/22	4	20.65	0	0.00	20.65	4	2,622	0.15%
2018/06/19	1	20.90	0	0.00	20.85	1	2,608	0.04%
2018/06/14	1	21.30	3	21.48	21.20	-2	2,592	-0.08%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/11	1	20.75	0	0.00	20.80	1	2,497	0.04%
2018/06/08	0	0.00	3	21.07	20.95	-3	2,489	-0.12%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/29	3	20.92	0	0.00	20.95	3	2,465	0.12%
2018/05/25	1	21.10	0	0.00	21.05	1	2,449	0.04%
2018/05/22	0	0.00	2	21.30	21.10	-2	2,404	-0.08%
2018/05/21	0	0.00	5	21.46	21.50	-5	2,407	-0.21%
2018/05/15	1	20.80	5	21.42	21.50	-4	2,416	-0.17%
2018/05/14	2	21.00	0	0.00	20.95	2	2,424	0.08%
2018/05/11	2	21.10	0	0.00	21.20	2	2,409	0.08%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/08	2	20.80	0	0.00	20.95	2	2,394	0.08%
2018/05/07	1	20.80	0	0.00	20.55	1	2,420	0.04%
2018/05/02	3	20.80	0	0.00	21.00	3	2,425	0.12%
2018/04/26	1	21.40	0	0.00	21.30	1	2,431	0.04%
2018/04/25	2	21.45	0	0.00	21.55	2	2,426	0.08%
2018/04/24	0	0.00	1	21.60	21.65	-1	2,429	-0.04%
2018/04/23	4	21.94	0	0.00	22.25	4	2,459	0.16%
2018/04/20	0	0.00	1	22.25	22.40	-1	2,436	-0.04%
2018/04/19	0	0.00	4	22.55	22.25	-4	2,363	-0.17%
2018/04/18	0	0.00	1	22.15	22.20	-1	2,349	-0.04%
2018/04/13	2	22.68	0	0.00	22.40	2	2,328	0.09%
2018/04/11	2	22.80	37	23.00	23.30	-35	2,292	-1.53%
2018/04/10	38	22.82	9	23.43	22.80	29	2,251	1.29%
2018/04/09	4	23.60	4	23.79	24.40	0	2,110	0.00%
2018/04/03	2	22.68	4	22.43	22.70	-2	1,772	-0.11%
2018/04/02	4	22.15	2	22.20	21.90	2	1,670	0.12%
2018/03/31	6	21.91	36	21.91	22.00	-30	1,676	-1.79%
2018/03/30	37	22.32	68	22.44	22.00	-31	1,650	-1.88%
2018/03/29	0	0.00	8	21.16	21.60	-8	1,451	-0.55%
2018/03/23	3	20.22	2	20.20	20.25	1	1,804	0.06%
2018/03/19	0	0.00	1	21.05	20.95	-1	1,919	-0.05%
2018/03/16	1	20.65	0	0.00	20.80	1	1,965	0.05%
2018/03/01	0	0.00	4	20.25	20.25	-4	2,560	-0.16%
2018/02/26	0	0.00	2	20.43	20.40	-2	2,767	-0.07%
2018/02/23	0	0.00	0	20.45	20.45	0	2,817	0.00%
2018/02/22	1	20.00	0	0.00	20.20	1	2,853	0.04%
2018/02/21	1	20.00	0	20.00	20.00	1	2,856	0.03%
2018/02/12	0	0.00	5	19.95	19.95	-5	2,850	-0.18%
2018/02/09	4	19.71	3	20.15	20.05	1	2,838	0.04%
2018/02/08	12	20.18	0	0.00	20.05	12	2,834	0.42%
2018/02/07	0	0.00	2	20.40	20.05	-2	2,834	-0.07%
2018/02/06	21	19.99	9	20.15	19.80	12	2,837	0.42%
2018/02/05	1	20.70	1	20.65	20.85	0	2,805	0.00%
2018/02/02	2	21.05	0	0.00	21.10	2	2,820	0.07%
2018/02/01	11	21.14	0	0.00	21.05	11	2,868	0.38%
2018/01/31	1	20.95	0	0.00	21.10	1	2,960	0.03%
2018/01/30	10	21.18	0	0.00	21.10	10	2,999	0.33%
2018/01/26	0	0.00	0.9	21.55	21.65	-0.9	2,992	-0.03%
2018/01/24	0	0.00	20	21.70	21.65	-20	2,999	-0.67%
2018/01/23	0	0.00	1	21.70	21.75	-1	3,006	-0.03%
2018/01/22	25	21.86	0	0.00	21.75	25	3,025	0.83%
2018/01/18	0	0.00	4	22.30	22.10	-4	3,056	-0.13%
2018/01/17	1	22.40	6	22.28	22.40	-5	3,080	-0.16%
2018/01/15	1	21.90	0	0.00	21.95	1	3,154	0.03%
2018/01/12	5	22.00	0	0.00	21.95	5	3,197	0.16%
2018/01/11	5	21.60	0	0.00	21.75	5	3,218	0.16%
2018/01/10	5	21.96	0	0.00	21.90	5	3,220	0.16%
2018/01/08	3	22.27	1	22.55	22.20	2	3,341	0.06%
2018/01/05	4	22.35	2	22.50	22.45	2	3,405	0.06%
2018/01/03	1	22.35	0	0.00	22.45	1	3,390	0.03%
2018/01/02	0	0.00	7	22.42	22.60	-7	3,400	-0.21%