中興電 (1513)-群益金鼎-海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
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271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－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/04/26	8	190.94	6	190.92	188.50	2	51,334	0.00%
2024/04/25	13.1	191.52	13.6	191.99	191.00	-0.5	51,103	0.00%
2024/04/24	25	191.00	35	191.90	194.50	-10	50,876	-0.02%
2024/04/23	31.1	189.13	30	187.82	188.50	1.1	50,409	0.00%
2024/04/22	139.8	192.64	71	192.69	185.00	68.8	49,867	0.14%	大買/
2024/04/19	401	198.25	104	199.64	197.50	297	49,722	0.60%	大買/大賣/鉅額交易
2024/04/18	52.1	206.89	34	207.62	203.50	18.1	48,651	0.04%
2024/04/17	32	204.14	72	204.44	209.50	-40	47,241	-0.08%
2024/04/16	69	193.01	67.7	193.54	190.50	1.3	46,063	0.00%
2024/04/15	81.1	208.29	63	206.14	203.00	18.1	45,031	0.04%
2024/04/12	79	201.58	87.2	203.34	212.00	-8.1	43,106	-0.02%
2024/04/11	32	190.34	112.5	189.89	193.00	-80.5	41,192	-0.20%	大賣/
2024/04/10	48.2	182.71	17.3	182.49	183.00	30.9	39,715	0.08%
2024/04/09	57.1	184.45	76.3	184.46	185.00	-19.2	38,905	-0.05%
2024/04/08	44.1	181.09	23	182.07	182.00	21.1	37,888	0.06%
2024/04/03	0	0.00	5	177.60	178.50	-5	37,537	-0.01%
2024/04/02	12	179.17	3	178.50	178.50	9	37,896	0.02%
2024/04/01	21	179.07	9	180.38	177.50	12	37,647	0.03%
2024/03/29	21	176.60	12	176.58	179.50	9	37,363	0.02%
2024/03/28	16.1	179.18	29.1	179.51	177.00	-13	37,041	-0.04%
2024/03/27	68	182.97	38	182.71	176.00	30	36,624	0.08%
2024/03/26	80.1	193.53	229	188.77	187.00	-149	35,782	-0.42%	大賣/鉅額交易
2024/03/25	42	185.39	219	187.31	185.00	-177	34,312	-0.52%	大賣/鉅額交易
2024/03/22	60.5	180.48	50.1	181.02	177.50	10.4	33,672	0.03%
2024/03/21	47.2	182.83	32	183.34	181.50	15.2	33,132	0.05%
2024/03/20	22	178.20	19	177.21	177.00	3	32,525	0.01%
2024/03/19	39	183.53	38.7	182.85	180.00	0.3	32,176	0.00%
2024/03/18	35.7	177.97	53	177.66	178.50	-17.3	31,332	-0.06%
2024/03/15	33	170.29	20	169.62	169.50	13	30,161	0.04%
2024/03/14	84.1	171.87	60	171.65	173.00	24.1	29,428	0.08%
2024/03/13	97	176.57	89	177.63	173.50	8	28,573	0.03%
2024/03/12	74.1	169.77	75.1	170.86	170.00	-0.9	27,673	0.00%
2024/03/11	130.1	164.16	1.1	162.23	164.50	129	27,174	0.47%	大買/鉅額交易
2024/03/08	33.3	164.44	28.2	162.71	161.50	5.1	27,954	0.02%
2024/03/07	13	171.38	8.1	170.67	171.00	4.9	27,655	0.02%
2024/03/06	195.1	173.64	14	170.07	174.00	181.1	27,315	0.66%	大買/鉅額交易
2024/03/05	28	171.96	13.1	171.92	169.00	14.9	26,916	0.06%
2024/03/04	32	167.88	23.1	169.86	167.00	8.9	26,085	0.03%
2024/03/01	36	172.97	33	171.83	171.00	3	25,637	0.01%
2024/02/29	19.1	166.19	428.4	170.15	171.00	-409.3	25,071	-1.63%	大賣/鉅額交易
2024/02/27	51	156.37	53.1	156.17	155.50	-2.1	24,554	-0.01%
2024/02/26	32.3	153.60	25.2	154.34	153.00	7.2	23,116	0.03%
2024/02/23	28	138.88	37	141.38	143.00	-9	21,278	-0.04%
2024/02/22	35.1	133.91	26	133.06	133.50	9.1	20,025	0.05%
2024/02/21	20	133.63	92.1	131.53	132.50	-72.1	19,435	-0.37%
2024/02/20	80	127.05	49	127.85	128.00	31	18,717	0.17%
2024/02/19	30	133.08	72.2	132.82	129.50	-42.2	18,222	-0.23%
2024/02/16	14	128.32	23	127.02	129.00	-9	17,327	-0.05%
2024/02/15	2	120.26	0	0.00	120.50	2	16,675	0.01%
2024/02/05	6	124.17	10	122.95	122.50	-4	16,458	-0.02%
2024/02/02	11	128.45	25.5	127.37	124.50	-14.5	16,382	-0.09%
2024/02/01	20	123.55	18.2	121.95	126.00	1.8	15,842	0.01%
2024/01/31	2	118.50	3	119.00	119.50	-1	15,471	-0.01%
2024/01/30	15	120.50	2	120.50	118.50	13	15,427	0.08%
2024/01/29	0	0.00	5	120.00	120.50	-5	15,401	-0.03%
2024/01/26	0	0.00	1	118.50	119.00	-1	15,358	-0.01%
2024/01/25	9	118.61	0.1	119.00	118.00	8.9	15,376	0.06%
2024/01/24	4	120.00	12	119.63	119.50	-8	15,377	-0.05%
2024/01/23	1	120.50	2	120.50	120.50	-1	15,353	-0.01%
2024/01/22	13	116.96	4	118.25	118.50	9	15,229	0.06%
2024/01/19	9	115.72	1	116.50	115.50	8	15,158	0.05%
2024/01/18	0.1	115.00	0	0.00	115.50	0.1	15,123	0.00%
2024/01/17	2.1	115.52	13	115.96	115.00	-10.9	15,100	-0.07%
2024/01/16	5.1	119.21	0	0.00	118.50	5.1	15,014	0.03%
2024/01/15	18.1	122.81	215	121.50	121.50	-196.9	14,985	-1.31%	大賣/鉅額交易
2024/01/12	4	121.38	4.2	121.00	120.50	-0.2	14,450	0.00%
2024/01/11	0.1	119.00	1	119.50	119.00	-0.9	14,280	-0.01%
2024/01/10	11	119.05	0	0.00	119.50	11	14,256	0.08%
2024/01/09	3	120.00	103	120.01	120.00	-100	14,231	-0.70%	大賣/
2024/01/08	0	118.50	459	119.00	118.00	-459	14,041	-3.27%	大賣/鉅額交易
2024/01/05	1	118.00	1	119.00	119.50	0	13,983	0.00%
2024/01/04	1	117.50	1	118.00	118.50	0	13,953	0.00%
2024/01/03	0.2	118.95	2	119.50	120.00	-1.8	13,844	-0.01%
2024/01/02	1	119.00	0	0.00	119.00	1	13,740	0.01%
2023/12/29	5.2	116.49	4	115.75	116.50	1.2	13,628	0.01%
2023/12/28	17	120.91	12.1	121.25	119.00	5	13,402	0.04%
2023/12/27	4	116.13	1	116.50	116.00	3	13,064	0.02%
2023/12/26	7.1	116.15	0	0.00	116.50	7.1	13,137	0.05%
2023/12/25	4	118.00	1	118.00	117.50	3	13,135	0.02%
2023/12/22	1	116.00	0	0.00	116.00	1	13,138	0.01%
2023/12/21	0.2	116.50	1	115.01	115.00	-0.8	13,158	-0.01%
2023/12/20	0	117.50	1	117.00	117.50	-1	13,256	-0.01%
2023/12/19	2.4	116.68	6	116.42	117.00	-3.6	13,432	-0.03%
2023/12/18	1.2	120.96	1	121.98	120.50	0.2	13,267	0.00%
2023/12/15	7.3	122.16	2	123.50	122.00	5.3	13,270	0.04%
2023/12/14	4.1	125.61	0	0.00	125.00	4.1	12,954	0.03%
2023/12/13	1	128.00	1	127.45	124.50	0	12,770	0.00%
2023/12/12	1.1	126.43	4	125.50	125.00	-3	12,593	-0.02%
2023/12/11	22	124.14	5	124.70	126.00	17	12,486	0.14%
2023/12/08	1	126.00	3.1	126.81	126.00	-2.1	12,323	-0.02%
2023/12/07	28	129.66	24.1	129.71	126.50	3.9	12,095	0.03%
2023/12/06	22.1	128.65	28.1	128.10	126.50	-6	11,279	-0.05%
2023/12/05	67	128.27	64	129.73	129.50	3	10,637	0.03%
2023/12/04	18	124.39	5.2	124.03	126.50	12.9	9,665	0.13%
2023/12/01	4	122.13	6	123.08	120.50	-2	9,186	-0.02%
2023/11/30	73	122.01	6	122.42	121.50	67	8,955	0.75%
2023/11/29	4	120.88	1.2	120.58	121.00	2.8	8,700	0.03%
2023/11/28	13	122.19	19.2	122.99	124.00	-6.2	8,670	-0.07%
2023/11/27	15	121.20	24	121.31	119.00	-9	8,074	-0.11%
2023/11/24	716.2	115.30	41.6	114.72	117.00	674.6	7,031	9.59%	大買/鉅額交易
2023/11/22	0	0.00	2	102.50	102.50	-2	6,087	-0.03%
2023/11/21	3	102.00	0	0.00	102.50	3	6,262	0.05%
2023/11/17	0	0.00	3	104.00	104.00	-3	6,811	-0.04%
2023/11/15	2	104.00	14	103.25	103.50	-12	7,245	-0.17%
2023/11/14	5	102.00	0	0.00	102.00	5	7,559	0.07%
2023/11/13	2	101.25	2	101.25	101.00	0	7,712	0.00%
2023/11/10	11	101.59	2	101.77	102.50	9	7,809	0.11%
2023/11/09	0.1	101.00	1.1	99.79	99.30	-1	7,914	-0.01%
2023/11/07	0	0.00	2	101.50	102.50	-2	8,286	-0.02%
2023/11/06	0	0.00	8	101.25	100.50	-8	8,595	-0.09%
2023/11/03	0.1	98.10	3	98.20	98.30	-2.9	8,862	-0.03%
2023/11/01	16	94.23	6	93.60	94.50	10	9,171	0.11%
2023/10/31	9	95.09	10.1	95.15	93.20	-1.1	9,418	-0.01%
2023/10/27	1	99.30	0	0.00	99.10	1	10,035	0.01%
2023/10/26	8.1	100.20	1	100.50	100.00	7.1	10,689	0.07%
2023/10/25	0	0.00	3.1	102.00	102.00	-3.1	10,942	-0.03%
2023/10/24	3	101.00	11	101.00	100.00	-8	11,195	-0.07%
2023/10/23	3	99.67	4	100.50	99.90	-1	11,515	-0.01%
2023/10/20	101	95.62	20	95.76	96.20	81	12,125	0.67%	大買/
2023/10/19	210	98.10	1	98.10	98.10	209	12,985	1.61%	大買/鉅額交易
2023/10/18	3	100.00	5	99.20	99.00	-2	15,240	-0.01%
2023/10/17	3	102.00	7	101.00	100.00	-4	15,255	-0.03%
2023/10/16	6	102.08	3	102.00	102.50	3	15,299	0.02%
2023/10/13	4	104.00	21	102.88	102.50	-17	15,899	-0.11%
2023/10/12	0	0.00	2	105.51	106.00	-2	16,830	-0.01%
2023/10/06	1	107.00	0	0.00	106.50	1	17,839	0.01%
2023/10/05	1	108.00	1	109.00	108.00	0	18,353	0.00%
2023/10/04	1	106.00	1	106.00	106.00	0	18,485	0.00%
2023/10/03	4.1	108.98	4.1	108.99	107.50	0	18,637	0.00%
2023/10/02	1	109.00	1	108.50	109.00	0	18,658	0.00%
2023/09/28	6	106.83	7	106.86	107.50	-1	18,760	-0.01%
2023/09/27	4.4	107.09	6	106.17	106.00	-1.6	18,958	-0.01%
2023/09/26	18.6	105.88	4	106.50	106.50	14.6	19,279	0.08%
2023/09/25	26.5	104.50	31.1	106.08	106.50	-4.6	19,535	-0.02%
2023/09/22	21	101.76	127	101.41	102.00	-106	19,807	-0.54%	大賣/鉅額交易
2023/09/21	189	98.66	4	99.10	98.70	185	19,786	0.93%	大買/鉅額交易
2023/09/20	38	99.24	79	99.76	100.50	-41	20,212	-0.20%
2023/09/19	1	101.50	6	102.17	101.00	-5	21,159	-0.02%
2023/09/18	9	101.83	1	102.00	101.50	8	21,570	0.04%
2023/09/15	1	103.50	0	0.00	103.50	1	21,917	0.00%
2023/09/14	1	104.00	4	104.00	104.00	-3	22,855	-0.01%
2023/09/13	1.1	102.50	72	102.01	103.00	-70.9	24,493	-0.29%
2023/09/12	56	104.13	74	102.30	104.00	-18	25,234	-0.07%
2023/09/11	10.1	105.85	53	105.78	103.50	-42.9	25,422	-0.17%
2023/09/08	40	107.50	53	106.50	107.00	-13	25,417	-0.05%
2023/09/07	21.1	109.36	1	109.00	108.50	20.1	25,460	0.08%
2023/09/06	11	111.00	0	0.00	110.50	11	25,598	0.04%
2023/09/05	0	111.50	0	0.00	110.50	0	25,749	0.00%
2023/09/04	2	110.50	2.1	111.23	110.50	-0.1	26,296	0.00%
2023/09/01	23	111.98	22	115.41	111.50	1	26,383	0.00%
2023/08/31	0	0.00	1	113.50	113.50	-1	26,307	0.00%
2023/08/30	1	113.00	20	113.50	112.50	-19	26,707	-0.07%
2023/08/29	24	112.17	0	0.00	113.50	24	27,595	0.09%
2023/08/28	4	112.00	0	0.00	112.00	4	27,759	0.01%
2023/08/25	39.1	113.41	27.1	113.85	113.50	12	28,023	0.04%
2023/08/24	14	114.61	90	115.09	115.00	-76	28,049	-0.27%
2023/08/23	4.1	109.63	3.1	110.00	110.00	1	27,866	0.00%
2023/08/22	57.5	110.95	3	112.33	110.00	54.5	28,028	0.19%
2023/08/21	10.1	114.35	7	114.29	113.50	3.1	28,267	0.01%
2023/08/18	24.3	113.72	31.1	114.54	113.00	-6.8	28,524	-0.02%
2023/08/17	4.1	110.25	2	110.50	110.00	2.1	29,040	0.01%
2023/08/16	0.1	109.00	1	110.50	110.50	-1	30,136	0.00%
2023/08/15	1	113.00	11.1	110.84	111.50	-10.1	30,547	-0.03%
2023/08/14	143.2	108.35	29	109.81	108.50	114.2	30,904	0.37%	大買/鉅額交易
2023/08/11	1	114.50	7	114.71	114.50	-6	30,741	-0.02%
2023/08/10	117.6	113.20	5	114.79	114.00	112.6	30,744	0.37%	大買/鉅額交易
2023/08/09	10.1	117.25	9	117.67	116.00	1.1	30,557	0.00%
2023/08/08	25	115.10	2	114.75	115.00	23	30,456	0.08%
2023/08/07	15	114.57	3	115.66	116.50	12	30,508	0.04%
2023/08/04	11.1	114.45	24.3	115.36	116.00	-13.2	30,557	-0.04%
2023/08/02	31.2	111.81	2	113.25	110.50	29.2	30,912	0.09%
2023/08/01	501	113.53	85	113.94	114.00	416	31,242	1.33%	大買/鉅額交易
2023/07/31	20.2	117.26	54	117.94	117.00	-33.8	31,031	-0.11%
2023/07/28	68	111.01	15.1	112.06	112.50	52.9	30,730	0.17%
2023/07/27	11.2	110.15	8	110.25	110.50	3.2	30,849	0.01%
2023/07/26	12	109.67	6	109.67	108.00	6	31,164	0.02%
2023/07/25	29.1	110.81	27	111.08	111.50	2.1	30,943	0.01%
2023/07/24	58.1	109.51	77.3	105.77	106.00	-19.3	30,413	-0.06%
2023/07/21	314.5	109.02	114	110.87	112.50	200.5	29,560	0.68%	大買/大賣/鉅額交易
2023/07/20	3.3	110.50	2.3	110.50	110.50	1	27,579	0.00%
2023/07/19	23.3	122.50	5.1	122.50	122.50	18.2	27,680	0.07%
2023/07/18	46	137.85	6	140.17	136.00	40	27,923	0.14%
2023/07/17	78.1	143.99	84.3	143.84	141.00	-6.2	27,568	-0.02%
2023/07/14	36	137.25	49.2	136.30	137.50	-13.2	26,769	-0.05%
2023/07/13	24.1	134.79	12	134.92	134.00	12.1	26,358	0.05%
2023/07/12	28	135.32	30	135.77	135.00	-2	26,624	-0.01%
2023/07/11	13.1	133.34	43	132.94	132.50	-29.9	26,629	-0.11%
2023/07/10	15	130.83	16	132.25	131.50	-1	27,644	0.00%
2023/07/07	46	129.27	11	130.82	129.50	35	29,020	0.12%
2023/07/06	13	131.08	2.9	130.64	131.00	10.1	30,136	0.03%
2023/07/05	17.2	131.85	8.1	132.51	130.50	9.1	30,694	0.03%
2023/07/04	9.6	137.15	20.1	137.36	134.50	-10.5	30,911	-0.03%
2023/07/03	13	137.96	12	137.75	138.00	1	30,585	0.00%
2023/06/30	33	133.68	44.2	135.63	137.00	-11.2	30,420	-0.04%
2023/06/29	26	131.00	8	130.69	132.00	18	30,058	0.06%
2023/06/28	28	129.41	9.1	130.06	129.00	19	29,950	0.06%
2023/06/27	66.1	136.11	83.4	134.73	132.00	-17.3	29,588	-0.06%
2023/06/26	13	133.27	12.5	133.22	133.50	0.5	28,728	0.00%
2023/06/21	14	131.25	7	132.29	132.50	7	28,415	0.02%
2023/06/20	42.1	132.93	48	134.17	132.00	-5.9	28,198	-0.02%
2023/06/19	78.2	130.78	92	129.86	128.50	-13.8	27,496	-0.05%
2023/06/16	18	119.81	32.1	122.98	128.00	-14.1	26,242	-0.05%
2023/06/15	15.1	115.03	43	115.60	116.50	-27.9	25,876	-0.11%
2023/06/14	23	112.54	25	112.62	112.50	-2	25,834	-0.01%
2023/06/13	18	112.39	19.2	112.45	113.00	-1.2	26,087	0.00%
2023/06/12	17.2	112.30	1	113.00	112.00	16.2	26,193	0.06%
2023/06/09	8	114.50	2	115.50	114.50	6	26,243	0.02%
2023/06/08	15	117.07	25	117.64	115.50	-10	26,403	-0.04%
2023/06/07	4	114.75	3	114.33	115.50	1	26,307	0.00%
2023/06/06	20.1	113.68	4	113.63	113.50	16.1	26,795	0.06%
2023/06/05	34.6	117.36	2	117.00	115.00	32.6	27,143	0.12%
2023/06/02	24.2	117.98	30	118.40	117.00	-5.8	27,268	-0.02%
2023/06/01	16	114.13	24	115.21	113.50	-8	26,580	-0.03%
2023/05/31	16	114.53	32	114.38	114.50	-16	26,685	-0.06%
2023/05/30	19.1	112.11	3	113.33	112.00	16.1	26,711	0.06%
2023/05/29	4.1	113.51	6.1	113.84	113.50	-1.9	26,795	-0.01%
2023/05/26	13	112.12	2	113.50	112.00	11	26,934	0.04%
2023/05/25	38.1	114.66	223.1	114.58	112.50	-184.9	27,119	-0.68%	大賣/鉅額交易
2023/05/24	27.1	111.43	7	111.79	112.50	20.1	27,238	0.07%
2023/05/23	28	115.32	10	115.15	114.00	18	27,844	0.06%
2023/05/22	15	115.68	56.1	116.76	117.00	-41.1	27,613	-0.15%
2023/05/19	33	109.91	38	110.11	109.00	-5	27,075	-0.02%
2023/05/18	23.1	107.42	38	108.38	108.00	-14.9	27,176	-0.05%
2023/05/17	3	106.00	16	106.13	105.00	-13	28,152	-0.05%
2023/05/16	4	104.25	2	104.50	105.00	2	28,366	0.01%
2023/05/15	13.1	104.50	3	104.33	104.50	10.1	28,463	0.04%
2023/05/12	21	101.79	3	103.00	104.50	18	28,779	0.06%
2023/05/11	21	101.79	3	103.00	101.00	18	29,244	0.06%
2023/05/10	11	103.95	15	104.07	106.00	-4	29,307	-0.01%
2023/05/09	52.2	105.94	112	105.99	103.50	-59.8	29,207	-0.20%	大賣/
2023/05/08	74.1	110.12	78	111.26	110.50	-4	28,694	-0.01%
2023/05/05	27	107.87	23	108.43	108.00	4	28,409	0.01%
2023/05/04	14	106.21	31.6	108.38	109.50	-17.6	28,632	-0.06%
2023/05/03	26.1	104.80	15	106.23	105.50	11.1	28,745	0.04%
2023/05/02	18	107.03	12.1	106.88	108.00	5.9	29,213	0.02%
2023/04/28	22	101.64	40	101.75	101.50	-18	29,050	-0.06%
2023/04/27	2	100.25	3	100.30	101.00	-1	29,303	0.00%
2023/04/26	2	102.75	1	102.50	103.00	1	29,210	0.00%
2023/04/25	30	103.50	12	101.58	102.50	18	29,185	0.06%
2023/04/24	23	105.15	14	105.25	105.00	9	29,020	0.03%
2023/04/21	9	102.89	2.1	105.02	102.50	6.9	29,141	0.02%
2023/04/20	19	108.37	24	108.90	105.50	-5	29,050	-0.02%
2023/04/19	14	107.68	4.5	108.33	108.00	9.5	29,152	0.03%
2023/04/18	17	109.65	16	108.97	109.00	1	29,337	0.00%
2023/04/17	24	108.42	22	109.70	109.00	2	29,711	0.01%
2023/04/14	35.1	106.23	15	106.33	105.50	20.1	30,650	0.07%
2023/04/13	51.1	109.47	16.1	111.45	108.00	35	31,030	0.11%
2023/04/12	42	113.94	351	114.66	115.00	-309	29,982	-1.03%	大賣/鉅額交易
2023/04/11	60.1	106.36	65	107.30	108.00	-4.9	28,569	-0.02%
2023/04/10	18	99.21	36	99.54	101.50	-18	27,451	-0.07%
2023/04/07	35	97.49	27	97.51	96.80	8	27,042	0.03%
2023/04/06	6	95.43	13	95.49	95.70	-7	26,696	-0.03%
2023/03/31	13	94.88	18	94.65	94.60	-5	26,774	-0.02%
2023/03/30	1	96.00	3	95.37	96.00	-2	26,767	-0.01%
2023/03/29	5	95.60	10	95.67	94.70	-5	26,888	-0.02%
2023/03/28	11	94.56	8	94.48	94.80	3	27,207	0.01%
2023/03/27	7	95.00	6	95.00	94.50	1	27,414	0.00%
2023/03/24	7	96.14	4	96.50	95.90	3	27,702	0.01%
2023/03/23	9	96.46	3	97.00	95.90	6	28,349	0.02%
2023/03/22	29	98.88	26	98.05	97.00	3	28,665	0.01%
2023/03/21	41.1	99.59	33	99.98	98.50	8.1	28,670	0.03%
2023/03/20	21	97.59	83	98.00	98.80	-62	28,472	-0.22%
2023/03/17	17	94.04	20	93.61	94.90	-3	28,219	-0.01%
2023/03/16	86	93.48	39	93.50	93.20	47	28,177	0.17%
2023/03/15	30	95.97	25	95.16	95.00	5	28,284	0.02%
2023/03/14	40	96.35	35	95.97	94.70	5	29,368	0.02%
2023/03/13	39.1	94.74	28	95.52	95.50	11.1	29,706	0.04%
2023/03/10	42	97.07	89.3	98.47	96.90	-47.2	30,663	-0.15%
2023/03/09	41	99.27	27.8	98.87	100.50	13.3	30,515	0.04%
2023/03/08	17	100.12	70	100.52	100.50	-53	30,102	-0.18%
2023/03/07	21	98.33	27	99.11	98.50	-6	29,772	-0.02%
2023/03/06	7	96.09	161.2	96.94	97.00	-154.2	29,510	-0.52%	大賣/鉅額交易
2023/03/03	26	96.56	36	95.88	94.60	-10	29,941	-0.03%
2023/03/02	44.2	96.82	34	96.69	96.10	10.2	29,813	0.03%
2023/03/01	26.2	95.19	25	95.96	96.50	1.2	29,532	0.00%
2023/02/24	28.1	95.80	33	95.85	94.90	-4.9	29,498	-0.02%
2023/02/23	14.2	96.06	21	96.01	95.70	-6.9	29,418	-0.02%
2023/02/22	42	95.32	41.1	95.66	94.20	1	29,235	0.00%
2023/02/21	70.1	95.23	106.1	95.88	96.40	-36	29,050	-0.12%	大賣/
2023/02/20	36	91.13	50.2	91.17	92.10	-14.2	28,150	-0.05%
2023/02/17	75	89.13	68	89.45	90.70	7	27,666	0.03%
2023/02/16	38	87.74	46	87.86	87.80	-8	27,018	-0.03%
2023/02/15	92.2	87.56	517	88.14	86.50	-424.8	26,505	-1.60%	大賣/鉅額交易
2023/02/14	41	83.90	187	84.44	84.10	-146	25,066	-0.58%	大賣/鉅額交易
2023/02/13	22	82.45	10	81.62	83.00	12	24,737	0.05%
2023/02/10	47	83.28	138	83.66	81.90	-91	24,572	-0.37%	大賣/
2023/02/09	38	82.38	175	82.35	82.00	-137	24,140	-0.57%	大賣/鉅額交易
2023/02/08	26	80.06	26	79.77	79.20	0	23,532	0.00%
2023/02/07	13	79.12	2	79.40	79.20	11	23,300	0.05%
2023/02/06	8	78.34	3	78.33	78.40	5	23,265	0.02%
2023/02/03	103	78.53	24	78.36	78.10	79	23,280	0.34%	大買/
2023/02/02	40.2	81.08	36	81.23	79.80	4.2	23,012	0.02%
2023/02/01	42.1	80.87	27	79.91	80.20	15.1	22,598	0.07%
2023/01/31	65	78.58	259	79.38	81.00	-194	22,175	-0.87%	大賣/鉅額交易
2023/01/30	37	75.59	36	75.76	75.50	1	21,424	0.00%
2023/01/17	8	73.35	15	73.03	73.10	-7	21,062	-0.03%
2023/01/16	1	71.00	0	0.00	71.60	1	20,731	0.00%
2023/01/13	17	71.16	56	70.73	70.60	-39	20,671	-0.19%
2023/01/12	23	71.54	7	71.99	71.20	16	20,626	0.08%
2023/01/11	98	73.19	10	73.17	72.00	88	20,520	0.43%
2023/01/10	3	72.43	28.1	72.39	72.40	-25.1	20,260	-0.12%
2023/01/09	41	72.97	13.1	72.80	73.20	27.9	20,082	0.14%
2023/01/06	7.1	71.62	14	71.73	72.70	-6.9	19,803	-0.03%
2023/01/05	58.3	72.37	50	72.66	71.90	8.3	19,569	0.04%
2023/01/04	126.1	74.32	120	74.93	74.00	6.1	18,947	0.03%	大買/大賣/
2023/01/03	35	70.26	245	72.32	72.10	-210	17,477	-1.20%	大賣/鉅額交易
2022/12/30	21	67.42	15	67.80	67.20	6	16,587	0.04%
2022/12/29	15	65.70	13	66.75	67.00	2	16,476	0.01%
2022/12/28	12.1	66.99	4	67.77	67.00	8.1	16,418	0.05%
2022/12/27	112	67.70	31.3	67.12	67.40	80.7	16,377	0.49%	大買/
2022/12/26	249	66.69	5	66.66	66.50	244	16,059	1.52%	大買/鉅額交易
2022/12/23	3	66.00	13	65.84	66.00	-10	16,020	-0.06%
2022/12/22	2	66.00	43	66.47	65.90	-41	15,969	-0.26%
2022/12/21	15	65.27	86	65.66	65.50	-71	15,986	-0.44%
2022/12/20	38	65.49	370	64.61	64.00	-332	15,893	-2.09%	大賣/鉅額交易
2022/12/19	15	66.04	11	66.37	66.00	4	15,688	0.03%
2022/12/16	16.1	67.81	10	68.02	68.30	6.1	15,539	0.04%
2022/12/15	37	67.26	168	68.07	68.50	-131	15,149	-0.86%	大賣/鉅額交易
2022/12/14	9	65.88	48	65.70	66.50	-39	14,477	-0.27%
2022/12/13	12	64.91	9	64.83	63.60	3	14,285	0.02%
2022/12/12	3	64.47	2	64.00	64.00	1	14,425	0.01%
2022/12/09	14	63.75	7	63.76	63.70	7	14,465	0.05%
2022/12/08	9	62.68	8	63.09	63.10	1	14,355	0.01%
2022/12/07	28	63.88	31	63.28	62.80	-3	14,172	-0.02%
2022/12/06	415	65.55	118	65.69	64.50	297	13,764	2.16%	大買/大賣/鉅額交易
2022/12/05	42	65.32	20	64.96	64.80	22	12,633	0.17%
2022/12/02	43	61.62	208	63.57	65.20	-165	12,341	-1.34%	大賣/鉅額交易
2022/12/01	288	59.79	161	59.64	59.30	127	11,167	1.14%	大買/大賣/鉅額交易
2022/11/30	52	57.97	66	58.72	58.90	-14	11,006	-0.13%
2022/11/29	64.1	58.23	76	58.25	57.90	-11.9	10,836	-0.11%
2022/11/28	55	57.08	59	57.80	58.50	-4	10,752	-0.04%
2022/11/25	110	57.65	83.4	57.73	57.20	26.6	10,536	0.25%	大買/
2022/11/24	45	55.52	56	55.79	55.80	-11	10,090	-0.11%
2022/11/23	33.1	55.07	54	54.93	54.60	-20.9	10,199	-0.20%
2022/11/22	54.2	55.79	12	55.23	55.10	42.2	10,247	0.41%
2022/11/21	53	55.21	48.1	55.84	55.70	4.9	10,152	0.05%
2022/11/18	115.1	54.98	55	54.20	54.20	60.1	10,005	0.60%	大買/
2022/11/17	219.3	54.89	13	53.89	55.40	206.3	9,856	2.09%	大買/鉅額交易
2022/11/16	43	52.43	58	52.20	52.20	-15	9,646	-0.16%
2022/11/15	46	53.30	61	53.08	53.20	-15	9,931	-0.15%
2022/11/14	28	52.12	31	52.45	52.50	-3	10,096	-0.03%
2022/11/11	48.1	52.35	36.9	51.94	51.70	11.2	10,244	0.11%
2022/11/10	39.4	52.48	40	51.57	51.80	-0.7	10,364	-0.01%
2022/11/09	1	53.00	0	0.00	53.10	1	10,932	0.01%
2022/11/08	21	53.78	9	53.64	52.90	12	11,144	0.11%
2022/11/07	31	53.09	0	0.00	53.50	31	11,328	0.27%
2022/11/04	0.2	52.90	5	52.80	53.00	-4.8	11,785	-0.04%
2022/11/03	5	51.86	4	51.95	52.80	1	12,344	0.01%
2022/11/02	4	52.35	4	51.93	52.20	0	12,540	0.00%
2022/11/01	4	52.03	2	51.75	52.40	2	12,539	0.02%
2022/10/28	1	49.45	0	0.00	49.05	1	12,647	0.01%
2022/10/27	2	50.90	2	50.30	50.70	0	12,840	0.00%
2022/10/26	2	50.25	13	50.28	50.00	-11	13,071	-0.08%
2022/10/25	3	51.23	0	0.00	51.10	3	13,337	0.02%
2022/10/24	4	52.10	0	0.00	52.00	4	14,101	0.03%
2022/10/21	4	52.65	0	0.00	52.10	4	14,806	0.03%
2022/10/20	2	52.75	3	53.10	52.80	-1	14,905	-0.01%
2022/10/19	1	54.20	3	55.07	54.20	-2	14,966	-0.01%
2022/10/18	2	53.95	7	54.36	54.40	-5	15,164	-0.03%
2022/10/17	4	53.63	1	53.90	54.50	3	15,381	0.02%
2022/10/14	0	0.00	1	55.20	55.40	-1	15,541	-0.01%
2022/10/13	7	53.54	30	54.27	53.20	-23	15,544	-0.15%
2022/10/12	11	55.07	1	55.50	56.10	10	15,480	0.06%
2022/10/07	14	57.19	0	0.00	57.10	14	15,900	0.09%
2022/10/06	21	57.24	0	0.00	57.50	21	16,073	0.13%
2022/10/05	31.1	57.98	0	0.00	57.00	31.1	16,339	0.19%
2022/10/04	4	56.80	4	57.00	57.20	0	16,400	0.00%
2022/10/03	14	56.64	4	56.88	56.20	10	16,561	0.06%
2022/09/30	0	0.00	3	56.10	56.90	-3	16,874	-0.02%
2022/09/29	9	57.50	6	57.43	57.00	3	17,211	0.02%
2022/09/28	17	58.89	3	59.83	57.60	14	17,426	0.08%
2022/09/27	2	60.45	2	61.15	60.90	0	17,803	0.00%
2022/09/26	226	60.71	11	61.99	60.60	215	18,300	1.17%	大買/鉅額交易
2022/09/23	156	64.06	2	65.90	63.80	154	19,012	0.81%	大買/鉅額交易
2022/09/21	2	66.00	1	65.90	65.40	1	19,677	0.01%
2022/09/20	18	64.68	14	64.76	66.30	4	20,980	0.02%
2022/09/19	18	65.18	18	65.70	64.20	0	21,765	0.00%
2022/09/16	10	65.10	5	64.90	64.50	5	21,976	0.02%
2022/09/15	8	66.30	0	0.00	66.00	8	21,874	0.04%
2022/09/14	1	65.70	0	0.00	65.80	1	21,968	0.00%
2022/09/13	0	0.00	3	66.77	66.10	-3	21,968	-0.01%
2022/09/12	17	66.41	17	65.91	66.00	0	21,911	0.00%
2022/09/08	2	66.30	40	65.92	66.90	-38	21,750	-0.17%
2022/09/07	1	64.60	14	64.27	63.80	-13	21,449	-0.06%
2022/09/06	17	64.61	3	64.40	63.50	14	21,508	0.07%
2022/09/05	1	65.10	1	65.50	65.20	0	21,382	0.00%
2022/09/02	21	64.93	4	64.53	64.80	17	21,343	0.08%
2022/09/01	22	66.14	1	65.40	65.80	21	21,248	0.10%
2022/08/31	4	66.38	3	66.57	66.20	1	21,323	0.00%
2022/08/30	1.3	65.90	1	66.40	66.30	0.3	21,126	0.00%
2022/08/29	1	64.40	2	63.95	64.40	-1	20,859	0.00%
2022/08/25	25	65.01	12	64.91	65.00	13	20,571	0.06%
2022/08/24	2	65.45	5	65.60	65.40	-3	20,454	-0.01%
2022/08/23	9	65.43	4	65.48	65.80	5	20,401	0.02%
2022/08/22	14	65.06	17.3	65.36	65.00	-3.3	20,372	-0.02%
2022/08/19	12	64.52	4	64.62	63.70	8	19,978	0.04%
2022/08/18	3	62.83	9	63.61	64.00	-6	19,698	-0.03%
2022/08/17	5	62.34	30	61.77	62.00	-25	19,495	-0.13%
2022/08/16	9	62.96	24	63.12	62.10	-15	19,317	-0.08%
2022/08/15	33	63.89	2	64.20	64.70	31	18,711	0.17%
2022/08/12	11	62.66	4	62.58	63.10	7	18,500	0.04%
2022/08/11	25	62.29	47	62.23	62.90	-22	18,272	-0.12%
2022/08/10	23	60.71	59	60.72	61.50	-36	17,823	-0.20%
2022/08/09	2	58.50	2	59.00	58.40	0	17,220	0.00%
2022/08/08	2	58.05	8	57.23	58.30	-6	17,080	-0.04%
2022/08/05	9	57.80	1	57.90	57.70	8	17,148	0.05%
2022/08/04	4	57.13	0	0.00	57.30	4	17,228	0.02%
2022/08/03	11	57.66	19.3	57.55	57.70	-8.3	17,106	-0.05%
2022/08/02	16	59.40	32	59.21	58.90	-16	16,927	-0.09%
2022/08/01	55.2	58.65	42	58.65	59.10	13.2	16,851	0.08%
2022/07/29	38.1	57.56	39.7	57.64	58.20	-1.6	16,566	-0.01%
2022/07/28	59.2	56.76	67	56.34	56.70	-7.8	15,807	-0.05%
2022/07/27	4	53.65	24	53.93	54.40	-20	15,127	-0.13%
2022/07/26	9	53.51	12	53.48	53.40	-3	15,289	-0.02%
2022/07/25	29	53.45	11	53.05	52.90	18	15,443	0.12%
2022/07/22	8	54.71	8	55.08	54.80	0	15,678	0.00%
2022/07/21	10.6	53.11	5	52.96	53.90	5.6	15,833	0.04%
2022/07/20	7	54.34	1	55.20	54.10	6	16,130	0.04%
2022/07/19	4	55.03	3	55.13	54.60	1	16,269	0.01%
2022/07/18	1	54.50	9	54.48	54.60	-8	16,315	-0.05%
2022/07/15	18	54.32	45	54.43	54.00	-27	16,492	-0.16%
2022/07/14	5	55.30	1	56.40	56.40	4	16,753	0.02%
2022/07/13	10	55.98	24	55.45	54.80	-14	17,209	-0.08%
2022/07/12	22	54.46	15	54.61	54.10	7	17,341	0.04%
2022/07/11	6	54.27	4	54.55	55.00	2	18,146	0.01%
2022/07/08	41	54.87	25	54.56	54.20	16	18,223	0.09%
2022/07/07	13	54.79	14.2	55.01	55.50	-1.2	17,929	-0.01%
2022/07/06	8	54.69	15	54.21	54.10	-7	17,590	-0.04%
2022/07/05	26	55.14	28	54.93	54.70	-2	17,415	-0.01%
2022/07/04	24	55.38	12	54.78	55.60	12	16,970	0.07%
2022/07/01	27	56.46	32.3	55.96	55.50	-5.3	16,541	-0.03%
2022/06/30	11.2	54.86	14	55.14	55.10	-2.8	15,706	-0.02%
2022/06/29	22	54.80	9	55.09	54.40	13	15,419	0.08%
2022/06/28	52	55.77	74	56.37	55.00	-22	15,986	-0.14%
2022/06/27	115	54.28	94.1	54.47	54.90	20.9	14,665	0.14%	大買/
2022/06/24	40	52.64	54.2	52.15	53.80	-14.2	13,696	-0.10%
2022/06/23	3	49.15	0	0.00	48.95	3	13,228	0.02%
2022/06/22	0	0.00	2	49.00	49.05	-2	13,237	-0.02%
2022/06/21	0	0.00	3	47.93	48.55	-3	13,481	-0.02%
2022/06/20	5	47.70	0	0.00	46.90	5	13,750	0.04%
2022/06/17	2	47.83	0	0.00	47.95	2	14,125	0.01%
2022/06/16	0	0.00	6	48.35	47.65	-6	14,939	-0.04%
2022/06/15	26	48.25	7.1	48.42	48.05	19	15,203	0.12%
2022/06/13	5	50.10	1.1	49.96	49.95	4	16,195	0.02%
2022/06/10	3	51.20	0	0.00	51.30	3	16,713	0.02%
2022/06/09	1	51.40	4	51.05	51.10	-3	17,198	-0.02%
2022/06/08	1	49.80	0	0.00	49.80	1	17,165	0.01%
2022/06/07	0	0.00	5	50.10	50.10	-5	17,206	-0.03%
2022/06/06	0	0.00	2	50.40	50.00	-2	17,158	-0.01%
2022/06/02	30	50.50	30	50.20	50.20	0	17,196	0.00%
2022/06/01	1	50.70	0	0.00	50.80	1	17,172	0.01%
2022/05/31	5	51.30	1	51.70	51.50	4	17,112	0.02%
2022/05/30	3	52.17	7	50.77	51.90	-4	17,036	-0.02%
2022/05/26	2	50.18	1	50.00	49.40	1	16,750	0.01%
2022/05/25	7	49.46	8	49.48	49.50	-1	16,661	-0.01%
2022/05/24	3	49.47	1	49.15	49.00	2	16,638	0.01%
2022/05/23	0.5	50.20	11	50.09	50.10	-10.5	16,545	-0.06%
2022/05/20	2	49.60	13	49.71	48.95	-11	16,469	-0.07%
2022/05/19	2	48.48	1	48.65	49.00	1	16,405	0.01%
2022/05/18	3	49.67	0	0.00	49.45	3	16,350	0.02%
2022/05/17	11	49.72	11	49.82	49.75	0	16,270	0.00%
2022/05/16	1	49.30	2	48.80	49.45	-1	16,202	-0.01%
2022/05/13	42.2	48.91	44	48.35	48.75	-1.8	16,067	-0.01%
2022/05/12	16	47.11	3	47.10	46.35	13	15,880	0.08%
2022/05/11	23	48.99	14	48.79	48.05	9	15,656	0.06%
2022/05/10	4	50.25	7	49.86	49.50	-3	15,557	-0.02%
2022/05/09	9	49.59	4	50.10	50.00	5	15,465	0.03%
2022/05/06	1.1	52.01	0	0.00	51.80	1.1	15,251	0.01%
2022/05/05	4	52.68	1	53.40	52.40	3	15,171	0.02%
2022/05/04	3	52.53	3	52.40	52.60	0	15,094	0.00%
2022/05/03	25	53.02	5	53.96	52.50	20	14,998	0.13%
2022/04/29	49	55.06	2	54.60	54.40	47	14,716	0.32%
2022/04/28	31.1	57.71	44	56.84	55.60	-13	14,435	-0.09%
2022/04/27	22	56.65	17.1	56.58	57.00	4.9	13,926	0.04%
2022/04/26	31	56.75	33	56.54	56.40	-2	13,487	-0.01%
2022/04/25	2	55.44	0	0.00	54.10	2	12,923	0.02%
2022/04/22	4	56.43	4	56.43	56.50	0	12,677	0.00%
2022/04/21	9	56.97	9	56.44	56.30	0	12,534	0.00%
2022/04/20	76	57.59	70.1	57.49	57.60	5.9	12,214	0.05%
2022/04/19	22.2	56.85	49	56.83	57.30	-26.8	11,523	-0.23%
2022/04/18	11	55.70	60	55.89	55.30	-49	10,878	-0.45%
2022/04/15	258.1	55.98	212	56.12	55.60	46.1	10,439	0.44%	大買/大賣/
2022/04/14	17	54.12	10.2	55.03	55.50	6.8	9,471	0.07%
2022/04/13	1	52.80	0	0.00	52.90	1	9,118	0.01%
2022/04/12	5	52.32	10	52.43	52.80	-5	9,096	-0.05%
2022/04/11	6	54.03	6	53.12	53.60	0	8,999	0.00%
2022/04/08	8	52.74	11	52.73	52.90	-3	8,831	-0.03%
2022/04/07	9	52.00	0.2	51.90	51.60	8.8	8,700	0.10%
2022/04/06	12	53.55	6	53.50	53.90	6	8,537	0.07%
2022/04/01	53	53.63	3	53.93	54.00	50	8,419	0.59%
2022/03/31	42.1	55.73	246	56.59	54.70	-204	8,231	-2.48%	大賣/鉅額交易
2022/03/30	1.1	53.44	6	54.08	54.30	-4.9	7,199	-0.07%
2022/03/29	2.1	54.05	0	0.00	54.00	2.1	7,173	0.03%
2022/03/28	2	53.65	6	54.15	54.70	-4	7,042	-0.06%
2022/03/25	0	0.00	2.8	53.84	53.80	-2.8	6,846	-0.04%
2022/03/24	10	54.82	17	54.64	53.70	-7	6,702	-0.10%
2022/03/23	8	54.21	5.6	54.54	54.70	2.4	6,272	0.04%
2022/03/22	19	54.79	5.3	54.53	54.90	13.8	5,971	0.23%
2022/03/21	25	53.76	486	54.33	54.10	-461	5,535	-8.33%	大賣/鉅額交易
2022/03/18	6	50.88	5	51.07	50.80	1	4,688	0.02%
2022/03/17	40	51.29	38	51.23	51.10	2	4,392	0.05%
2022/03/16	41	51.42	49.1	51.95	51.90	-8.1	4,011	-0.20%
2022/03/15	70	49.62	74.1	49.42	49.10	-4	3,156	-0.13%
2022/03/14	6.1	47.25	26	47.93	50.10	-19.9	2,651	-0.75%
2022/03/11	11	45.53	15	45.58	45.55	-4	2,123	-0.19%
2022/03/10	11	44.18	9	43.79	44.45	2	1,991	0.10%
2022/03/07	0.1	42.90	0	0.00	42.75	0.1	1,903	0.01%
2022/03/02	0	0.00	1	42.55	42.60	-1	1,946	-0.05%
2022/02/25	1	41.50	0	0.00	41.80	1	1,986	0.05%
2022/02/21	0	0.00	3	43.15	43.40	-3	2,121	-0.14%
2022/02/08	0	0.00	2	42.95	43.70	-2	2,668	-0.07%
2022/02/07	0	0.00	4	42.60	42.90	-4	2,678	-0.15%
2022/01/24	0	0.00	57	41.87	41.85	-57	2,822	-2.02%
2022/01/21	4	42.61	0	0.00	42.30	4	2,841	0.14%
2022/01/14	0	0.00	3	43.75	43.50	-3	3,482	-0.09%
2022/01/07	0	0.00	2	44.80	44.70	-2	4,168	-0.05%
2021/12/29	1	45.45	0	0.00	45.35	1	4,370	0.02%
2021/12/28	0	0.00	10	44.92	44.80	-10	4,372	-0.23%
2021/12/27	0	0.00	1	44.85	44.95	-1	4,438	-0.02%
2021/12/24	1	44.85	7	44.96	44.90	-6	4,811	-0.12%
2021/12/23	1	44.80	1	44.55	44.80	0	5,005	0.00%
2021/12/21	256	43.22	1	43.30	43.65	255	5,292	4.82%	大買/鉅額交易
2021/12/20	302	43.47	1	43.75	43.30	301	5,282	5.70%	大買/鉅額交易
2021/12/17	0	0.00	7	43.19	43.05	-7	5,268	-0.13%
2021/12/16	1	43.05	0.1	43.60	43.05	0.9	5,253	0.02%
2021/12/15	2	43.40	0	0.00	43.55	2	5,231	0.04%
2021/12/10	0	0.00	2	43.55	43.70	-2	5,235	-0.04%
2021/12/09	2	44.00	0	0.00	43.75	2	5,229	0.04%
2021/12/08	2	44.73	5	44.21	44.30	-3	5,196	-0.06%
2021/12/07	2	45.05	1	45.20	45.00	1	5,129	0.02%
2021/12/06	1	45.00	0	0.00	45.35	1	5,120	0.02%
2021/12/03	5	44.80	0	0.00	44.95	5	5,122	0.10%
2021/12/02	8	45.78	3	44.85	44.80	5	5,147	0.10%
2021/12/01	0	0.00	1	45.00	45.15	-1	5,170	-0.02%
2021/11/29	50	43.60	3	43.65	44.50	47	5,193	0.90%
2021/11/26	200	44.91	1	45.00	44.70	199	5,164	3.85%	大買/鉅額交易
2021/11/23	2	45.70	3	45.55	45.95	-1	5,135	-0.02%
2021/11/19	53	44.90	25	45.19	45.00	28	5,067	0.55%
2021/11/18	2	45.25	14	45.41	45.60	-12	5,047	-0.24%
2021/11/17	0	0.00	21	45.53	45.55	-21	5,015	-0.42%
2021/11/16	6	45.55	3	45.05	45.65	3	4,981	0.06%
2021/11/15	0	0.00	3	43.85	43.95	-3	4,853	-0.06%
2021/11/12	27	43.18	3	43.35	43.60	24	4,821	0.50%
2021/11/11	19	42.95	2	42.65	43.25	17	4,783	0.36%
2021/11/10	3	42.65	1	42.60	42.60	2	4,747	0.04%
2021/11/09	0	0.00	9	42.47	42.55	-9	4,734	-0.19%
2021/11/08	6	41.60	0	0.00	42.05	6	4,663	0.13%
2021/11/05	0	0.00	2	41.25	41.25	-2	4,663	-0.04%
2021/11/04	4	41.01	0	0.00	40.95	4	4,715	0.08%
2021/11/03	8	41.14	1	41.10	41.15	7	4,743	0.15%
2021/11/02	0	0.00	3	42.38	41.25	-3	4,741	-0.06%
2021/11/01	1	42.15	5	42.05	42.05	-4	4,685	-0.09%
2021/10/29	1	40.90	0	0.00	41.15	1	4,661	0.02%
2021/10/28	12	40.67	5	40.75	41.10	7	4,626	0.15%
2021/10/27	1	39.45	1	39.75	39.75	0	4,571	0.00%
2021/10/26	159	39.25	2	39.45	39.35	157	4,630	3.39%	大買/鉅額交易
2021/10/25	4	40.59	3	40.02	40.20	1	4,527	0.02%
2021/10/22	40	41.36	61	41.35	41.50	-21	4,748	-0.44%
2021/10/21	53.1	41.49	2,032	41.20	41.30	-1,978.9	4,695	-42.15%	大賣/鉅額交易
2021/10/20	2	46.55	0	0.00	45.75	2	4,045	0.05%
2021/10/19	57	46.48	29	46.45	46.50	28	4,018	0.70%
2021/10/18	0	0.00	56	46.00	45.75	-56	4,021	-1.39%
2021/10/14	5	45.45	0.1	45.50	45.40	4.9	4,070	0.12%
2021/10/13	1	45.75	0	0.00	45.85	1	4,126	0.02%
2021/10/12	2	46.40	0	0.00	46.25	2	4,124	0.05%
2021/10/08	1	47.00	0	0.00	46.90	1	4,124	0.02%
2021/10/07	0	0.00	2	47.35	47.80	-2	4,125	-0.05%
2021/10/06	6.2	47.46	7	47.66	46.50	-0.8	4,154	-0.02%
2021/10/05	3	46.43	0	0.00	46.20	3	4,050	0.07%
2021/10/04	3	46.45	0	0.00	46.40	3	4,066	0.07%
2021/10/01	36	48.42	40	49.28	46.50	-4	4,025	-0.10%
2021/09/30	29.3	48.84	11.3	48.88	48.75	18	3,694	0.49%
2021/09/29	53	48.92	15	48.58	48.70	38	3,488	1.09%
2021/09/28	2	47.05	0	0.00	47.05	2	3,193	0.06%
2021/09/15	3	45.90	0	0.00	46.05	3	3,606	0.08%
2021/09/06	3	48.05	0	0.00	47.85	3	4,409	0.07%
2021/09/01	0	0.00	0.2	48.95	48.95	-0.2	4,394	0.00%
2021/08/26	0.3	47.70	0	0.00	47.60	0.3	4,563	0.01%
2021/08/24	0	47.00	0	0.00	47.35	0	4,633	0.00%
2021/08/17	0	0.00	1	46.80	46.15	-1	4,891	-0.02%
2021/08/16	10	46.34	0	0.00	46.45	10	4,928	0.20%
2021/08/13	0	0.00	2	47.10	47.10	-2	4,912	-0.04%
2021/08/12	1	47.55	0	0.00	47.60	1	4,969	0.02%
2021/08/11	5	48.05	1	47.20	47.35	4	5,088	0.08%
2021/08/10	7	48.56	0	0.00	48.20	7	5,155	0.14%
2021/08/09	15	49.45	0	0.00	49.20	15	5,268	0.28%
2021/08/05	6	50.60	0	0.00	50.60	6	5,546	0.11%
2021/08/04	0	0.00	5	50.90	50.90	-5	5,830	-0.09%
2021/08/02	0	0.00	6	50.25	50.10	-6	5,988	-0.10%
2021/07/30	6	49.58	1	49.85	50.50	5	6,044	0.08%
2021/07/29	1	49.80	1	49.90	50.20	0	6,132	0.00%
2021/07/28	44.1	50.92	60	50.99	50.30	-15.9	6,125	-0.26%
2021/07/27	8	50.56	6.2	50.43	51.00	1.8	6,037	0.03%
2021/07/26	3	50.05	1.2	50.34	49.75	1.8	6,042	0.03%
2021/07/23	0	0.00	1	49.45	49.55	-1	6,086	-0.02%
2021/07/22	1	49.55	0	0.00	49.20	1	6,195	0.02%
2021/07/20	1	49.85	20	50.30	49.80	-19	6,381	-0.30%
2021/07/19	1	50.90	1	50.40	50.80	0	6,457	0.00%
2021/07/16	0	0.00	2	50.30	50.20	-2	6,657	-0.03%
2021/07/15	2	49.85	1	50.00	50.20	1	6,934	0.01%
2021/07/13	6.4	50.29	0	0.00	49.70	6.4	7,214	0.09%
2021/07/12	0.1	50.00	0.2	49.70	49.70	-0.1	7,453	0.00%
2021/07/09	5	49.20	0	0.00	49.10	5	7,525	0.07%
2021/07/08	0.2	49.90	0	0.00	49.80	0.2	7,848	0.00%
2021/07/06	1	50.30	0	0.00	49.90	1	8,754	0.01%
2021/07/05	3	50.30	0	0.00	50.40	3	9,480	0.03%
2021/07/02	13	49.88	0	0.00	50.00	13	9,650	0.13%
2021/06/30	3	50.80	0	0.00	50.80	3	10,034	0.03%
2021/06/29	10	50.50	0	0.00	50.50	10	10,099	0.10%
2021/06/28	12	51.00	3	51.37	51.00	9	10,209	0.09%
2021/06/25	3	52.10	11	52.96	52.30	-8	10,177	-0.08%
2021/06/24	4.1	52.51	10	53.07	52.30	-5.9	10,163	-0.06%
2021/06/23	29	52.54	11	52.77	53.00	18	10,154	0.18%
2021/06/22	21	52.00	53.3	52.49	53.00	-32.3	10,174	-0.32%
2021/06/21	2	49.85	0	0.00	50.20	2	9,833	0.02%
2021/06/18	3	50.80	6	51.07	50.40	-3	9,937	-0.03%
2021/06/17	0	0.00	2	51.30	51.30	-2	10,040	-0.02%
2021/06/16	7	50.20	2.1	50.11	49.95	5	10,130	0.05%
2021/06/15	1	50.20	5	50.10	50.00	-4	10,400	-0.04%
2021/06/11	0	0.00	0.1	50.00	50.00	-0.1	10,559	0.00%
2021/06/09	16	48.98	1	48.70	48.70	15	11,185	0.13%
2021/06/08	100	49.45	0	0.00	49.40	100	11,737	0.85%
2021/06/04	0	0.00	2	51.20	50.30	-2	12,105	-0.02%
2021/06/03	2	50.70	2	50.90	50.70	0	12,176	0.00%
2021/06/02	0	0.00	0.1	50.90	51.00	-0.1	12,397	0.00%
2021/06/01	0.1	51.40	0	0.00	51.50	0.1	12,559	0.00%
2021/05/31	2	51.10	0	0.00	51.20	2	13,051	0.02%
2021/05/28	0	0.00	15.2	51.67	51.20	-15.2	13,746	-0.11%
2021/05/27	15	51.03	46	51.23	51.50	-31	13,815	-0.22%
2021/05/26	1	50.10	0.1	49.70	50.40	1	13,869	0.01%
2021/05/25	1	49.90	33.2	49.24	49.80	-32.2	13,915	-0.23%
2021/05/24	0	0.00	2	47.85	48.35	-2	14,033	-0.01%
2021/05/21	2.1	48.12	2	47.95	48.10	0.1	14,176	0.00%
2021/05/20	106	47.59	1	47.55	47.55	105	14,394	0.73%	大買/鉅額交易
2021/05/19	0.1	48.80	2	48.75	48.80	-2	14,474	-0.01%
2021/05/18	1	46.00	0	0.00	47.45	1	14,584	0.01%
2021/05/17	401.1	44.72	0	0.00	44.65	401.1	14,712	2.73%	大買/鉅額交易
2021/05/14	0	0.00	3	49.60	47.50	-3	14,647	-0.02%
2021/05/13	102	44.66	2	47.13	47.00	100	14,627	0.68%	大買/
2021/05/12	120	44.80	7.5	44.82	45.75	112.5	14,724	0.76%	大買/鉅額交易
2021/05/11	19	48.97	0	0.00	49.20	19	14,627	0.13%
2021/05/10	2	52.90	4	52.65	52.00	-2	15,070	-0.01%
2021/05/07	5	52.22	5	52.44	52.50	0	15,779	0.00%
2021/05/06	6	52.65	18	51.09	51.70	-12	15,779	-0.08%
2021/05/04	433	49.37	4	49.75	49.35	429	15,716	2.73%	大買/鉅額交易
2021/05/03	16	52.22	12	52.13	52.00	4	15,725	0.03%
2021/04/29	10	53.20	0	0.00	53.50	10	15,766	0.06%
2021/04/28	7	53.60	51	53.51	53.50	-44	15,790	-0.28%
2021/04/27	16	53.89	11	54.37	54.10	5	15,841	0.03%
2021/04/26	2	54.10	2	54.15	54.20	0	15,879	0.00%
2021/04/23	21	53.78	9	53.61	53.70	12	16,025	0.07%
2021/04/22	50	55.84	16	54.73	54.10	34	16,084	0.21%
2021/04/21	35	56.65	30	56.50	56.30	5	15,904	0.03%
2021/04/20	2	55.60	22	55.97	56.00	-20	15,756	-0.13%
2021/04/19	13	56.00	11	55.92	56.30	2	15,798	0.01%
2021/04/16	16	54.99	27	55.51	56.10	-11	15,903	-0.07%
2021/04/15	18	53.96	1	54.30	53.70	17	15,762	0.11%
2021/04/14	13	53.92	7	53.99	54.10	6	15,998	0.04%
2021/04/13	18	56.77	20	57.64	55.40	-2	16,006	-0.01%
2021/04/12	43	56.67	19	56.74	56.40	24	15,934	0.15%
2021/04/09	18	55.93	52	56.01	57.30	-34	16,319	-0.21%
2021/04/08	1	55.20	2	54.75	54.30	-1	16,049	-0.01%
2021/04/07	7	54.30	13	54.28	54.40	-6	16,015	-0.04%
2021/04/06	12	52.92	2.2	53.15	53.40	9.8	16,165	0.06%
2021/04/01	5	52.40	29	52.63	52.70	-24	16,164	-0.15%
2021/03/31	37	54.00	20.1	54.05	52.80	17	16,177	0.10%
2021/03/30	15	52.99	0	0.00	53.50	15	16,210	0.09%
2021/03/29	5	53.20	38	53.39	53.50	-33	16,443	-0.20%
2021/03/26	2	52.60	0	0.00	52.60	2	16,622	0.01%
2021/03/25	19	52.17	2	51.80	51.80	17	16,865	0.10%
2021/03/24	2	53.50	0	0.00	53.20	2	17,349	0.01%
2021/03/23	1	54.10	9	53.88	53.90	-8	17,498	-0.05%
2021/03/22	1	53.30	0	0.00	53.20	1	17,696	0.01%
2021/03/19	15	54.25	7.1	54.02	54.00	7.9	18,236	0.04%
2021/03/18	67	55.13	45.4	55.05	55.00	21.6	18,672	0.12%
2021/03/17	4.4	54.41	21	53.64	53.80	-16.6	19,532	-0.08%
2021/03/16	25	55.35	16	54.74	54.70	9	20,212	0.04%
2021/03/15	29	55.13	29	55.47	55.10	0	20,601	0.00%
2021/03/12	22	54.93	83	54.90	54.60	-61	21,284	-0.29%
2021/03/11	52.1	53.31	69	53.68	53.10	-16.9	21,124	-0.08%
2021/03/10	3	52.47	4	52.10	52.00	-1	21,286	0.00%
2021/03/09	10	52.61	26	52.80	51.80	-16	21,847	-0.07%
2021/03/08	27	52.73	69	52.98	51.90	-42	21,986	-0.19%
2021/03/05	26	51.62	15.1	51.33	51.40	11	22,218	0.05%
2021/03/04	37.1	53.83	70	53.76	52.70	-32.9	22,943	-0.14%
2021/03/03	65	53.15	135.5	53.12	53.90	-70.5	23,991	-0.29%	大賣/
2021/03/02	6	50.63	10	51.01	50.20	-4	24,507	-0.02%
2021/02/26	30	50.52	17	50.04	50.10	13	26,263	0.05%
2021/02/25	5	50.40	3	50.63	50.40	2	26,622	0.01%
2021/02/24	37	51.17	8	51.23	50.40	29	26,877	0.11%
2021/02/23	6	51.57	0	0.00	51.70	6	27,023	0.02%
2021/02/22	11	50.97	12.5	51.10	51.40	-1.5	27,601	-0.01%
2021/02/19	2.7	50.11	10	50.00	50.00	-7.3	27,761	-0.03%
2021/02/18	11	49.89	29	49.85	50.50	-18	27,860	-0.06%
2021/02/17	9.2	49.20	13	49.13	49.30	-3.9	27,884	-0.01%
2021/02/05	1	47.80	7	47.49	47.55	-6	27,902	-0.02%
2021/02/04	1	47.75	0	0.00	47.45	1	28,067	0.00%
2021/02/03	12	47.69	23	48.01	47.20	-11	28,193	-0.04%
2021/02/02	26	46.98	21	46.75	46.70	5	28,299	0.02%
2021/02/01	32	46.57	12	46.64	46.75	20	28,457	0.07%
2021/01/29	8	49.38	67.5	49.83	47.90	-59.5	28,128	-0.21%
2021/01/28	21	46.65	21	46.76	46.55	0	28,220	0.00%
2021/01/26	5	47.43	4	47.39	47.15	1	29,167	0.00%
2021/01/25	7	46.65	13	47.92	48.10	-6	29,673	-0.02%
2021/01/22	14.2	46.36	35	46.36	46.45	-20.9	30,115	-0.07%
2021/01/21	3	45.43	25.9	45.28	45.40	-22.9	30,797	-0.07%
2021/01/20	18	45.73	8	45.73	45.30	10	32,476	0.03%
2021/01/19	28	47.63	8	47.66	47.55	20	32,656	0.06%
2021/01/18	8	45.97	11	46.89	47.65	-3	33,008	-0.01%
2021/01/15	6	47.34	1	47.15	47.05	5	33,369	0.01%
2021/01/14	6	48.18	4	48.10	48.10	2	33,472	0.01%
2021/01/13	11	48.16	5	48.12	48.20	6	33,635	0.02%
2021/01/12	17	48.48	32	48.50	48.25	-15	33,857	-0.04%
2021/01/11	11	49.31	24	49.28	49.45	-13	34,026	-0.04%
2021/01/08	15	48.44	13	48.12	48.20	2	34,121	0.01%
2021/01/07	24	48.46	5	48.61	47.75	19	34,457	0.06%
2021/01/06	27	47.78	7	47.38	47.10	20	35,051	0.06%
2021/01/05	38	49.13	8	49.14	48.65	30	35,154	0.09%
2021/01/04	108	49.93	86.2	49.66	49.10	21.8	35,607	0.06%	大買/
2020/12/31	105	53.94	12	54.05	53.60	93	35,064	0.27%	大買/
2020/12/30	19	56.06	16	56.12	56.20	3	34,948	0.01%
2020/12/29	28	56.44	11	56.39	55.90	17	35,653	0.05%
2020/12/28	24	55.39	10	55.51	55.20	14	35,848	0.04%
2020/12/25	2	54.80	1	54.10	54.60	1	36,510	0.00%
2020/12/24	18	55.43	8	54.74	54.70	10	36,688	0.03%
2020/12/23	10	54.92	7	55.19	54.30	3	36,828	0.01%
2020/12/22	3	54.40	3.1	53.71	53.10	-0.1	37,382	0.00%
2020/12/21	7	55.37	5	55.38	55.50	2	37,567	0.01%
2020/12/18	35.1	53.99	69	54.91	55.80	-33.9	38,202	-0.09%
2020/12/17	15	53.01	14	52.74	53.00	1	38,116	0.00%
2020/12/16	5.1	53.86	3	54.10	54.20	2.1	38,160	0.01%
2020/12/15	201	52.85	35	53.33	51.80	166	38,056	0.44%	大買/鉅額交易
2020/12/14	26	55.76	29	55.56	55.60	-3	37,801	-0.01%
2020/12/11	39	56.24	17	57.12	55.80	22	37,521	0.06%
2020/12/10	42	63.26	35.2	62.76	61.70	6.8	36,688	0.02%
2020/12/09	43	62.33	54.8	63.08	63.30	-11.8	36,539	-0.03%
2020/12/08	102	60.58	84.1	60.49	61.50	17.9	37,342	0.05%	大買/
2020/12/07	2	58.45	31	58.07	58.20	-29	37,134	-0.08%
2020/12/04	46.1	57.68	20	57.56	57.30	26.1	37,103	0.07%
2020/12/03	16	58.36	11	59.52	58.30	5	37,234	0.01%
2020/12/02	7	58.34	16	57.68	57.40	-9	37,364	-0.02%
2020/12/01	26	58.57	35	58.02	58.00	-9	38,275	-0.02%
2020/11/30	60	58.02	61	57.82	58.50	-1	38,300	0.00%
2020/11/27	97	57.03	77.1	57.40	56.70	19.9	37,928	0.05%
2020/11/26	41	56.37	28.5	56.32	55.60	12.5	37,034	0.03%
2020/11/25	53	54.10	154	54.03	56.10	-101	36,177	-0.28%	大賣/鉅額交易
2020/11/24	38	51.17	31	51.05	51.00	7	34,519	0.02%
2020/11/23	13	49.81	19	50.19	50.90	-6	34,095	-0.02%
2020/11/20	43	50.08	28	50.46	49.65	15	33,763	0.04%
2020/11/19	16	50.57	61	50.97	50.30	-45	33,458	-0.13%
2020/11/18	25	49.06	23	48.73	49.75	2	32,719	0.01%
2020/11/17	60	47.87	54	47.84	47.65	6	32,390	0.02%
2020/11/16	41	47.94	29	47.77	47.55	12	32,271	0.04%
2020/11/13	31	47.86	46	47.30	48.55	-15	32,114	-0.05%
2020/11/12	44	47.74	19	47.74	47.20	25	32,031	0.08%
2020/11/11	48	48.41	30	48.44	48.65	18	32,081	0.06%
2020/11/10	7	48.66	16	48.28	48.80	-9	32,097	-0.03%
2020/11/09	46	50.23	26	50.23	49.85	20	31,720	0.06%
2020/11/06	36	49.85	35	50.06	50.00	1	31,373	0.00%
2020/11/05	99	50.49	69	50.29	50.20	30	31,123	0.10%
2020/11/04	32	49.69	18	49.21	49.00	14	30,304	0.05%
2020/11/03	42	49.98	32	50.11	49.60	10	29,905	0.03%
2020/11/02	13	48.46	17	49.14	49.05	-4	29,259	-0.01%
2020/10/30	48	49.36	36	50.03	48.15	12	28,635	0.04%
2020/10/29	60	51.92	53	52.07	51.90	7	27,928	0.03%
2020/10/28	37	52.30	76	52.13	53.00	-39	27,143	-0.14%
2020/10/27	24	49.66	30	49.15	48.75	-6	25,399	-0.02%
2020/10/26	18	49.14	12	49.32	49.45	6	25,117	0.02%
2020/10/23	30	48.57	38	48.44	49.00	-8	24,608	-0.03%
2020/10/22	15	46.78	4	46.90	47.00	11	24,019	0.05%
2020/10/21	33	46.38	31	46.60	46.10	2	23,783	0.01%
2020/10/20	9	46.05	7	45.96	45.90	2	23,587	0.01%
2020/10/19	40	47.33	33	47.54	47.25	7	23,359	0.03%
2020/10/16	2	48.63	3	48.30	47.40	-1	23,270	0.00%
2020/10/15	27	49.37	26	50.11	49.30	1	22,868	0.00%
2020/10/14	27	49.90	38	51.08	50.70	-11	22,361	-0.05%
2020/10/13	6	48.67	10	49.19	49.40	-4	21,443	-0.02%
2020/10/12	36	48.57	50	48.79	49.40	-14	20,980	-0.07%
2020/10/08	27	46.54	28	46.80	47.00	-1	20,214	0.00%
2020/10/07	70	46.38	20	46.68	46.55	50	19,873	0.25%
2020/10/06	20.2	46.85	34	46.69	46.90	-13.8	19,520	-0.07%
2020/10/05	8	45.06	10	44.37	45.60	-2	18,668	-0.01%
2020/09/30	48	43.42	58	44.12	42.70	-10	18,081	-0.06%
2020/09/29	27	41.81	15	42.10	41.65	12	17,218	0.07%
2020/09/28	3.2	42.52	3	41.97	43.10	0.2	16,997	0.00%
2020/09/25	38	44.01	36	43.64	42.65	2	16,664	0.01%
2020/09/24	16	46.23	3	46.03	44.75	13	15,808	0.08%
2020/09/23	54	46.07	54	45.94	47.10	0	15,373	0.00%
2020/09/22	35	49.04	5.8	48.19	48.40	29.2	14,434	0.20%
2020/09/21	7	52.03	1	51.60	51.50	6	13,840	0.04%
2020/09/18	3	51.43	1	51.30	51.20	2	13,532	0.01%
2020/09/17	28	52.76	29	52.19	51.30	-1	13,284	-0.01%
2020/09/16	13	51.57	5	51.72	51.60	8	12,833	0.06%
2020/09/15	11	51.85	11	52.04	52.00	0	12,553	0.00%
2020/09/14	22	51.08	40.4	51.48	51.50	-18.4	12,216	-0.15%
2020/09/11	47	56.30	58.4	55.08	52.40	-11.4	11,514	-0.10%
2020/09/10	19	50.82	20	51.38	53.40	-1	10,049	-0.01%
2020/09/09	8	49.78	13	49.92	49.75	-5	9,160	-0.05%
2020/09/08	32	49.85	40.4	49.62	48.50	-8.4	8,760	-0.10%
2020/09/07	7	50.24	10	50.55	51.00	-3	8,130	-0.04%
2020/09/04	15	45.34	38.5	45.81	46.60	-23.5	7,381	-0.32%
2020/09/03	7	43.50	14	43.36	44.30	-7	6,205	-0.11%
2020/09/02	27	40.61	45.5	41.11	42.15	-18.5	5,672	-0.33%
2020/09/01	36	39.15	26.3	39.48	39.95	9.7	5,137	0.19%
2020/08/31	8	37.69	11	35.44	37.60	-3	4,513	-0.07%
2020/08/28	7	34.60	0	0.00	34.55	7	4,125	0.17%
2020/08/27	2	33.20	5	32.98	33.00	-3	3,918	-0.08%
2020/08/26	13	32.60	1	32.50	32.60	12	3,893	0.31%
2020/08/25	8	32.85	6	33.23	32.75	2	3,897	0.05%
2020/08/24	1	33.05	0	0.00	32.80	1	3,914	0.03%
2020/08/21	15	32.87	0	0.00	32.75	15	4,006	0.37%
2020/08/20	4.8	32.44	2	32.50	32.65	2.8	3,967	0.07%
2020/08/19	0	0.00	5	33.75	34.25	-5	3,841	-0.13%
2020/08/18	28.2	35.18	24	34.12	34.05	4.2	3,756	0.11%
2020/08/17	1	33.00	4	34.38	34.50	-3	3,596	-0.08%
2020/08/14	3	31.40	7	31.46	31.40	-4	3,273	-0.12%
2020/08/10	0	0.00	3	31.25	31.10	-3	3,180	-0.09%
2020/08/07	1	30.70	0	0.00	30.70	1	3,199	0.03%
2020/08/06	0	0.00	5.1	30.60	30.90	-5.1	3,250	-0.16%
2020/08/05	1	30.50	0	0.00	30.90	1	3,318	0.03%
2020/08/03	4	30.86	1	30.65	30.90	3	3,406	0.09%
2020/07/30	18	30.33	15	30.70	30.45	3	3,316	0.09%
2020/07/28	0.8	29.00	0	0.00	29.10	0.8	3,251	0.02%
2020/07/24	0.2	30.30	5	30.75	30.35	-4.8	3,252	-0.15%
2020/07/23	8	30.97	4	31.18	31.55	4	3,207	0.12%
2020/07/22	3	30.60	16	30.08	30.75	-13	3,084	-0.42%
2020/07/15	0	0.00	10	30.00	28.90	-10	2,787	-0.36%
2020/07/13	0	0.00	8.8	29.03	29.00	-8.8	2,715	-0.32%
2020/07/10	0	0.00	15	28.45	28.90	-15	2,733	-0.55%
2020/07/07	30	28.55	30	29.22	28.50	0	2,705	0.00%
2020/07/03	0	0.00	5.3	28.14	28.05	-5.3	2,658	-0.20%
2020/06/30	0	0.00	5	27.60	27.65	-5	2,676	-0.19%
2020/06/29	0	0.00	5	27.55	27.60	-5	2,695	-0.19%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/17	0	0.00	5	27.60	27.80	-5	2,777	-0.18%
2020/06/10	1.8	28.63	5	28.90	28.65	-3.2	2,904	-0.11%
2020/06/08	0	0.00	10	29.53	29.05	-10	3,081	-0.32%
2020/06/05	10	29.20	7.9	28.86	29.20	2.1	3,054	0.07%
2020/05/29	5	28.95	0	0.00	28.50	5	3,015	0.17%
2020/05/28	0	0.00	10	29.00	29.20	-10	2,941	-0.34%
2020/05/27	0	0.00	1	28.00	28.00	-1	2,845	-0.04%
2020/05/21	0	0.00	1	27.40	27.65	-1	2,917	-0.03%
2020/05/19	0	0.00	5	28.10	27.70	-5	2,894	-0.17%
2020/05/18	0	0.00	5	27.50	27.55	-5	2,857	-0.17%
2020/05/14	0	0.00	2	27.45	27.50	-2	2,833	-0.07%
2020/05/13	0	0.00	60	26.89	27.50	-60	2,818	-2.13%
2020/05/12	6	27.25	30	27.08	27.65	-24	2,768	-0.87%
2020/05/11	120	26.80	25	27.15	27.20	95	2,698	3.52%	大買/
2020/04/30	2	25.05	2	25.00	25.30	0	2,910	0.00%
2020/04/29	4	24.93	0	0.00	25.00	4	2,926	0.14%
2020/04/27	0	0.00	3	24.80	24.90	-3	3,083	-0.10%
2020/04/24	1	23.65	1	23.85	24.00	0	3,107	0.00%
2020/04/21	3	23.73	0	0.00	23.60	3	3,509	0.09%
2020/04/16	0	0.00	10	24.30	24.30	-10	3,575	-0.28%
2020/04/10	0	0.00	10	23.50	23.65	-10	3,715	-0.27%
2020/04/09	3	23.53	3	23.28	23.25	0	3,793	0.00%
2020/04/07	0	0.00	6	22.80	23.15	-6	4,070	-0.15%
2020/04/06	4	22.25	0	0.00	22.25	4	4,032	0.10%
2020/03/31	1	22.25	0	0.00	22.35	1	4,018	0.02%
2020/03/30	1	21.95	1	22.00	22.10	0	4,027	0.00%
2020/03/27	1	22.00	0	0.00	21.80	1	4,025	0.02%
2020/03/26	1	21.85	0	0.00	21.80	1	4,016	0.02%
2020/03/25	1	21.85	1	22.15	21.85	0	3,996	0.00%
2020/03/24	2	20.85	0	0.00	20.85	2	3,954	0.05%
2020/03/23	10	20.03	5	20.33	20.70	5	3,969	0.13%
2020/03/20	1	21.20	6	20.74	20.70	-5	3,963	-0.13%
2020/03/19	16	20.03	0	0.00	19.70	16	3,930	0.41%
2020/03/18	0	0.00	3	22.00	21.85	-3	3,853	-0.08%
2020/03/17	5	21.92	5	21.70	21.70	0	3,843	0.00%
2020/03/13	24	21.61	0	0.00	22.35	24	3,768	0.64%
2020/03/12	3	23.25	0	0.00	23.45	3	3,674	0.08%
2020/03/11	5	25.10	2	25.10	24.60	3	3,549	0.08%
2020/03/09	2.8	25.45	0	0.00	25.05	2.8	3,467	0.08%
2020/03/06	0	0.00	3	26.10	26.05	-3	3,436	-0.09%
2020/03/05	0	0.00	0.8	26.30	26.35	-0.8	3,444	-0.02%
2020/03/04	4	26.05	0	0.00	26.10	4	3,463	0.12%
2020/03/02	6	25.75	2	26.05	25.80	4	3,465	0.12%
2020/02/26	5	26.40	2	26.83	26.55	3	3,373	0.09%
2020/02/24	6.4	26.79	0	0.00	26.75	6.4	3,251	0.20%
2020/02/20	0	0.00	1	27.80	27.75	-1	3,208	-0.03%
2020/02/17	0	0.00	3	27.95	28.05	-3	3,170	-0.09%
2020/02/14	10	27.48	0	0.00	27.45	10	3,146	0.32%
2020/02/13	1	27.55	0	0.00	27.55	1	3,075	0.03%
2020/02/12	0	0.00	2	28.20	28.05	-2	3,030	-0.07%
2020/02/10	2	28.20	0	0.00	28.20	2	2,951	0.07%
2020/02/06	18	28.76	33.2	28.83	28.70	-15.2	2,842	-0.53%
2020/02/05	0	0.00	6	27.75	27.80	-6	2,690	-0.22%
2020/01/30	600	26.48	5	26.45	26.45	595	2,344	25.38%	大買/鉅額交易
2020/01/17	11	27.51	0	0.00	27.15	11	2,170	0.51%
2020/01/16	3	27.80	49	27.95	27.85	-46	2,020	-2.28%
2020/01/15	0	0.00	16	26.16	26.10	-16	1,757	-0.91%
2020/01/14	0	0.00	8	26.30	26.05	-8	1,750	-0.46%
2020/01/13	0	0.00	2	25.90	25.95	-2	1,732	-0.12%
2020/01/10	4	26.00	0	0.00	26.00	4	1,698	0.24%
2020/01/09	2	25.75	19.5	26.17	26.45	-17.5	1,620	-1.08%
2020/01/08	0	0.00	1	25.25	25.15	-1	1,500	-0.07%
2020/01/06	13	25.26	0	0.00	25.20	13	1,388	0.94%
2020/01/03	0	0.00	13.6	25.44	25.60	-13.6	1,351	-1.01%
2020/01/02	7	25.09	17	25.43	25.55	-10	1,251	-0.80%
2019/12/31	0	0.00	1	24.60	24.30	-1	1,110	-0.09%
2019/12/27	0	0.00	12	22.80	22.80	-12	899	-1.33%
2019/12/23	0	0.00	1	21.80	22.20	-1	832	-0.12%
2019/12/09	2	21.35	0	0.00	21.30	2	678	0.29%
2019/12/02	5	21.40	0	0.00	21.30	5	647	0.77%
2019/11/28	0	0.00	1	21.60	21.70	-1	601	-0.17%
2019/11/25	3	21.35	0	0.00	21.40	3	595	0.50%
2019/11/20	0	0.00	2	21.40	21.35	-2	646	-0.31%
2019/11/15	1	21.30	0	0.00	21.25	1	636	0.16%
2019/11/14	44	21.35	4	21.35	21.35	40	623	6.41%
2019/11/13	0	0.00	10.1	20.95	20.85	-10.1	568	-1.77%
2019/11/06	0	0.00	6	20.50	20.55	-6	528	-1.14%
2019/09/27	2	20.20	0	0.00	20.20	2	591	0.34%
2019/09/12	2	20.30	0	0.00	20.30	2	677	0.30%
2019/09/05	5	20.30	0	0.00	20.30	5	680	0.73%
2019/08/28	1	20.00	0	0.00	20.05	1	692	0.14%
2019/08/22	5	21.00	0	0.00	21.00	5	632	0.79%
2019/08/14	0	0.00	60	21.15	21.10	-60	711	-8.43%
2019/08/08	0	0.00	2	20.90	20.85	-2	774	-0.26%
2019/07/05	5	21.35	0	0.00	21.30	5	939	0.53%
2019/06/28	5	21.30	0	0.00	21.20	5	937	0.53%
2019/06/24	0	0.00	40	21.30	21.30	-40	924	-4.33%
2019/06/14	0	0.00	2	20.90	20.90	-2	895	-0.22%
2019/06/03	0	0.00	0.9	20.75	20.85	-0.9	873	-0.10%
2019/05/24	1	20.65	0	0.00	20.70	1	803	0.12%
2019/05/23	5	20.60	0	0.00	20.65	5	799	0.63%
2019/05/13	2	21.40	3	21.37	21.25	-1	668	-0.15%
2019/05/10	0	0.00	2	21.18	21.25	-2	631	-0.32%
2019/05/06	1	20.70	2	20.80	20.80	-1	549	-0.18%
2019/04/24	0	0.00	11	20.86	21.00	-11	497	-2.21%
2019/04/16	1	20.75	0	0.00	20.75	1	451	0.22%
2019/04/11	10	20.70	0	0.00	20.65	10	447	2.24%
2019/04/10	2	20.60	0	0.00	20.55	2	414	0.48%
2019/04/09	1	20.60	0	0.00	20.70	1	406	0.25%
2019/04/02	0	0.00	0.1	20.50	20.65	-0.1	405	-0.02%
2019/03/27	10	20.70	0	0.00	20.60	10	400	2.49%
2019/03/21	0	0.00	0.1	20.40	20.45	-0.1	398	-0.02%
2019/03/06	0	0.00	1	20.35	20.45	-1	423	-0.24%
2019/02/27	0	0.00	4	20.55	20.55	-4	422	-0.95%
2019/01/29	0	0.00	5	19.85	19.85	-5	438	-1.14%
2019/01/11	3	19.45	0	0.00	19.50	3	549	0.55%
2019/01/07	0	0.00	1	19.50	19.55	-1	590	-0.17%
2018/12/27	2	19.15	0	0.00	19.05	2	728	0.27%
2018/12/25	7	19.22	0	0.00	19.05	7	892	0.78%
2018/12/19	1	19.75	0	0.00	19.70	1	872	0.11%
2018/12/18	3	19.80	0	0.00	19.85	3	881	0.34%
2018/12/12	1	19.95	0	0.00	19.95	1	941	0.11%
2018/11/29	2	20.30	0	0.00	20.30	2	936	0.21%
2018/11/28	0	0.00	2	20.28	20.30	-2	936	-0.21%
2018/11/27	73	20.20	2	20.25	20.25	71	938	7.57%
2018/11/26	7	20.20	0	0.00	20.20	7	939	0.75%
2018/11/16	0	0.00	2	20.33	20.35	-2	1,053	-0.19%
2018/11/13	5	20.60	0	0.00	20.50	5	1,038	0.48%
2018/11/07	2	20.75	0	0.00	20.60	2	1,041	0.19%
2018/11/06	0	0.00	1	20.35	20.40	-1	1,039	-0.10%
2018/10/19	6	20.20	0	0.00	20.95	6	1,054	0.57%
2018/10/11	2	20.00	1	20.10	20.15	1	1,099	0.09%
2018/10/04	2	21.70	17	21.61	21.65	-15	1,037	-1.45%
2018/09/27	0	0.00	30	20.73	20.75	-30	1,061	-2.83%
2018/09/25	30	21.00	0	0.00	20.85	30	1,066	2.81%
2018/09/21	0	0.00	1	20.85	20.70	-1	1,046	-0.10%
2018/09/20	13	20.65	15	20.68	20.70	-2	1,032	-0.19%
2018/09/19	1	20.60	0	0.00	20.50	1	1,017	0.10%
2018/09/13	0	0.00	2	19.95	20.00	-2	1,029	-0.19%
2018/09/11	2	19.95	0	0.00	20.15	2	1,040	0.19%
2018/09/06	10	20.35	0	0.00	20.35	10	1,115	0.90%
2018/08/29	0	0.00	10	20.55	20.60	-10	1,200	-0.83%
2018/08/14	0.1	20.85	0	0.00	20.90	0.1	1,188	0.01%
2018/08/13	2	20.95	0	0.00	20.85	2	1,204	0.17%
2018/08/01	3	21.62	0	0.00	21.55	3	1,295	0.23%
2018/07/30	0	0.00	2	21.65	21.40	-2	1,312	-0.15%
2018/07/27	0	0.00	2	21.65	21.65	-2	1,307	-0.15%
2018/07/20	0	0.00	1	21.35	21.55	-1	1,309	-0.08%
2018/07/17	1	21.50	0	0.00	21.35	1	1,313	0.08%
2018/07/16	0	0.00	2	21.10	21.10	-2	1,362	-0.15%
2018/07/11	2	21.00	0	0.00	20.85	2	1,422	0.14%
2018/07/06	0	0.00	2	20.55	20.30	-2	1,402	-0.14%
2018/06/25	10	20.72	0	0.00	20.80	10	2,618	0.38%
2018/06/20	0	0.00	4	20.71	20.75	-4	2,617	-0.15%
2018/06/14	5	21.40	6	21.33	21.20	-1	2,592	-0.04%
2018/06/13	2	21.18	1	21.00	21.20	1	2,530	0.04%
2018/06/06	1	21.00	0	0.00	20.95	1	2,495	0.04%
2018/06/04	1	21.20	0.2	21.10	21.20	0.8	2,475	0.03%
2018/05/30	1	20.85	0	0.00	20.75	1	2,468	0.04%
2018/05/29	0	0.00	1	20.90	20.95	-1	2,465	-0.04%
2018/05/28	1	21.10	0	0.00	20.85	1	2,461	0.04%
2018/05/25	0	0.00	1	21.35	21.05	-1	2,449	-0.04%
2018/05/24	1	21.05	0	0.00	21.00	1	2,400	0.04%
2018/05/23	0	0.00	1	21.20	21.05	-1	2,404	-0.04%
2018/05/21	1	21.35	1	21.25	21.50	0	2,407	0.00%
2018/05/17	1	21.10	0	0.00	20.95	1	2,415	0.04%
2018/05/16	1	21.15	2	21.20	21.10	-1	2,422	-0.04%
2018/05/15	0	0.00	6	21.33	21.50	-6	2,416	-0.25%
2018/05/14	4	20.90	1	21.25	20.95	3	2,424	0.12%
2018/05/11	1	21.05	0	0.00	21.20	1	2,409	0.04%
2018/05/07	3	20.55	0	0.00	20.55	3	2,420	0.12%
2018/05/04	1	20.80	0	0.00	20.80	1	2,406	0.04%
2018/05/02	3	20.95	0	0.00	21.00	3	2,425	0.12%
2018/04/26	5	21.20	0	0.00	21.30	5	2,431	0.21%
2018/04/25	0	0.00	1	21.60	21.55	-1	2,426	-0.04%
2018/04/24	20	21.85	0	0.00	21.65	20	2,429	0.82%
2018/04/23	0	0.00	5	22.00	22.25	-5	2,459	-0.20%
2018/04/20	3	22.45	22	22.87	22.40	-19	2,436	-0.78%
2018/04/19	2	22.48	2	22.53	22.25	0	2,363	0.00%
2018/04/18	10	21.85	0	0.00	22.20	10	2,349	0.43%
2018/04/17	5	22.14	0	0.00	21.85	5	2,361	0.21%
2018/04/16	7	22.51	0	0.00	22.55	7	2,358	0.30%
2018/04/13	30	22.50	0	0.00	22.40	30	2,328	1.29%
2018/04/11	2	22.50	0	0.00	23.30	2	2,292	0.09%
2018/04/10	4	23.15	3	24.00	22.80	1	2,251	0.04%
2018/04/09	7	23.72	73.4	24.03	24.40	-66.4	2,110	-3.14%
2018/04/03	32	22.29	30.3	22.35	22.70	1.7	1,772	0.10%
2018/03/31	0	0.00	1	22.00	22.00	-1	1,676	-0.06%
2018/03/30	17	22.83	40.4	22.34	22.00	-23.4	1,650	-1.42%
2018/03/29	15	21.02	23	21.43	21.60	-8	1,451	-0.55%
2018/03/16	0	0.00	1	20.65	20.80	-1	1,965	-0.05%
2018/03/13	1	20.40	0	0.00	20.45	1	2,030	0.05%
2018/03/12	11	20.27	0	0.00	20.30	11	2,028	0.54%
2018/03/09	3	20.15	0	0.00	20.05	3	2,045	0.15%
2018/03/08	0	0.00	1	20.15	20.10	-1	2,079	-0.05%
2018/03/06	33	20.11	0	0.00	20.00	33	2,202	1.50%
2018/03/01	40	20.25	0	0.00	20.25	40	2,560	1.56%
2018/02/23	97	20.38	0	0.00	20.45	97	2,817	3.44%
2018/02/09	0	0.00	22	20.05	20.05	-22	2,838	-0.77%
2018/02/06	40	19.60	9	20.20	19.80	31	2,837	1.09%
2018/01/31	5	20.90	0	0.00	21.10	5	2,960	0.17%
2018/01/30	3	21.22	0	0.00	21.10	3	2,999	0.10%
2018/01/26	2	21.65	1	21.65	21.65	1	2,992	0.03%
2018/01/23	12	21.74	0	0.00	21.75	12	3,006	0.40%
2018/01/22	15	21.83	0	0.00	21.75	15	3,025	0.50%
2018/01/19	0	0.00	1	22.10	21.95	-1	3,046	-0.03%
2018/01/15	0	0.00	1	22.05	21.95	-1	3,154	-0.03%
2018/01/12	0	0.00	1	21.80	21.95	-1	3,197	-0.03%
2018/01/11	1	21.60	10	21.65	21.75	-9	3,218	-0.28%
2018/01/10	0	0.00	1.8	21.89	21.90	-1.8	3,220	-0.05%
2018/01/08	1	22.20	0	0.00	22.20	1	3,341	0.03%
2018/01/05	0	0.00	1	22.40	22.45	-1	3,405	-0.03%
2018/01/02	0	0.00	1	22.45	22.60	-1	3,400	-0.03%