中興電 (1513)-凱基-桃園券商分點個股進出

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
159.5
漲跌
▲2.0
漲幅
+1.27%
成交量
5,685張
產業
上市電機機械類股
1298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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/09/06	11.1	159.32	13.1	158.84	159.50	-2	22,929	-0.01%
2024/09/05	15.1	160.72	10	159.12	157.50	5	23,021	0.02%
2024/09/04	21.7	159.93	18	161.11	160.50	3.7	23,499	0.02%
2024/09/03	26.4	170.73	8	169.94	168.00	18.4	24,119	0.08%
2024/09/02	15	175.67	22	174.18	172.00	-7	24,081	-0.03%
2024/08/30	12.3	171.87	10	171.40	171.00	2.3	23,992	0.01%
2024/08/29	18.2	173.33	24	173.04	172.50	-5.8	24,019	-0.02%
2024/08/28	7	175.00	9	174.67	174.50	-2	23,987	-0.01%
2024/08/27	21.4	174.69	23.1	174.80	176.50	-1.8	23,995	-0.01%
2024/08/26	11.6	174.35	15	174.07	173.00	-3.4	24,000	-0.01%
2024/08/23	29	174.74	25	174.14	175.50	4	23,987	0.02%
2024/08/22	56.2	180.27	35.6	177.98	176.00	20.6	23,956	0.09%
2024/08/21	34.2	179.15	39.2	180.69	179.00	-5	23,754	-0.02%
2024/08/20	23.1	178.28	15	179.34	177.00	8.2	23,619	0.03%
2024/08/19	18.1	176.56	18	176.36	176.50	0.1	23,579	0.00%
2024/08/16	38	177.91	36.5	177.67	176.00	1.5	23,570	0.01%
2024/08/15	38.7	175.34	17.4	175.16	173.00	21.3	23,320	0.09%
2024/08/14	33.5	171.40	43.5	173.14	175.50	-10	23,088	-0.04%
2024/08/13	54	167.23	43	169.57	170.50	11	22,716	0.05%
2024/08/12	49.1	180.09	31	181.03	181.50	18.1	21,976	0.08%
2024/08/09	16.2	173.47	25	174.80	177.50	-8.8	21,484	-0.04%
2024/08/08	26.1	162.00	17.6	161.98	161.50	8.6	21,417	0.04%
2024/08/07	34.3	162.50	18	164.53	167.50	16.3	21,701	0.07%
2024/08/06	37.2	157.41	57.1	155.68	155.00	-19.9	21,589	-0.09%
2024/08/05	24.8	162.88	2	164.00	161.50	22.8	21,263	0.11%
2024/08/02	18.4	180.97	16.1	181.38	179.00	2.3	21,467	0.01%
2024/08/01	25.2	189.46	12.1	189.54	189.00	13.1	21,444	0.06%
2024/07/31	23.3	191.03	21	190.02	189.00	2.3	21,565	0.01%
2024/07/30	29.3	192.93	27	192.22	192.00	2.3	21,828	0.01%
2024/07/29	29.8	203.76	28.1	200.45	194.00	1.7	21,764	0.01%
2024/07/26	35.1	210.53	12.1	211.63	212.50	23	21,627	0.11%
2024/07/23	19.3	212.79	21.2	214.08	216.00	-1.9	21,762	-0.01%
2024/07/22	40.2	218.24	64.1	214.58	209.50	-23.9	21,758	-0.11%
2024/07/19	24	223.23	19	223.50	220.50	5	21,583	0.02%
2024/07/18	33.2	223.97	27.5	223.67	223.50	5.7	21,899	0.03%
2024/07/17	29.5	227.38	42	226.60	223.50	-12.5	22,248	-0.06%
2024/07/16	55.5	234.01	41.4	230.52	228.50	14.2	22,648	0.06%
2024/07/15	52.1	232.80	68.2	234.28	235.50	-16.1	23,360	-0.07%
2024/07/12	82.3	230.95	105.3	233.76	231.50	-23	24,145	-0.10%	大賣/
2024/07/11	115.6	228.96	89.5	229.24	228.00	26.1	24,460	0.11%	大買/
2024/07/10	75.3	218.30	141.8	220.64	228.00	-66.5	24,532	-0.27%	大賣/
2024/07/09	39.1	205.15	58.1	206.18	207.50	-19	25,265	-0.08%
2024/07/08	41.5	204.30	49.2	205.83	202.50	-7.8	26,692	-0.03%
2024/07/05	64	201.71	100.1	203.62	203.00	-36.1	27,870	-0.13%
2024/07/04	60.6	194.93	91.7	196.73	201.00	-31.1	27,879	-0.11%
2024/07/03	8.1	187.07	10.9	187.07	187.00	-2.8	28,130	-0.01%
2024/07/02	10.4	186.76	20.1	186.03	186.50	-9.7	28,709	-0.03%
2024/07/01	18.9	188.79	14.2	188.92	185.50	4.7	28,762	0.02%
2024/06/28	10	187.55	11.2	187.91	188.00	-1.2	28,849	0.00%
2024/06/27	8.3	187.22	9.5	187.23	186.00	-1.3	29,075	0.00%
2024/06/26	6	187.92	4.2	187.88	186.50	1.8	29,393	0.01%
2024/06/25	32	185.63	34.2	186.36	188.50	-2.2	29,799	-0.01%
2024/06/24	39	186.12	38	185.47	184.00	1	30,593	0.00%
2024/06/21	25.2	188.25	14.1	188.12	188.00	11.1	32,013	0.03%
2024/06/20	67.2	190.17	61.4	189.31	188.00	5.7	32,751	0.02%
2024/06/19	26.3	187.53	29.5	187.71	188.00	-3.2	32,990	-0.01%
2024/06/18	31.8	186.36	60.3	186.91	188.00	-28.5	33,687	-0.08%
2024/06/17	70.3	189.02	67.2	187.50	184.00	3	33,939	0.01%
2024/06/14	145.9	191.46	118.8	190.45	191.00	27.1	34,423	0.08%	大買/大賣/
2024/06/13	47.3	179.98	43.1	179.71	180.50	4.2	34,610	0.01%
2024/06/12	59.3	176.26	43	175.70	175.50	16.3	35,245	0.05%
2024/06/11	52.8	179.40	33.5	177.99	177.50	19.3	36,293	0.05%
2024/06/07	57.5	173.80	99.7	174.73	182.00	-42.2	37,591	-0.11%
2024/06/06	1	165.99	1.2	165.92	166.00	-0.2	38,042	0.00%
2024/06/05	15	166.03	5.2	165.95	165.00	9.9	38,289	0.03%
2024/06/04	7.1	168.08	12.1	166.45	167.50	-5	39,067	-0.01%
2024/06/03	5	166.00	11	165.86	166.50	-6	39,590	-0.02%
2024/05/31	13.2	166.54	12	166.75	164.00	1.2	40,289	0.00%
2024/05/30	14	168.64	10	168.25	167.00	4	41,361	0.01%
2024/05/29	10	169.05	16	169.03	168.50	-6	42,364	-0.01%
2024/05/28	13.2	169.30	7.4	168.55	168.50	5.8	43,941	0.01%
2024/05/27	15.8	168.27	27.1	167.43	168.50	-11.4	45,219	-0.03%
2024/05/24	26.7	163.18	24.1	162.82	163.50	2.6	46,682	0.01%
2024/05/23	30.6	161.85	28.1	162.33	162.00	2.5	48,301	0.01%
2024/05/22	18.2	165.78	10.2	165.85	165.00	8	49,386	0.02%
2024/05/21	26	168.65	15	167.80	167.50	11	49,850	0.02%
2024/05/20	24	171.10	22	169.80	169.50	2	50,543	0.00%
2024/05/17	4.3	169.24	8	169.44	170.50	-3.7	50,957	-0.01%
2024/05/16	21	170.52	19.1	169.56	169.00	2	51,868	0.00%
2024/05/15	13.4	169.69	21.2	169.77	168.00	-7.9	52,426	-0.01%
2024/05/14	46.1	167.83	39.5	168.46	167.00	6.6	52,511	0.01%
2024/05/13	59.3	169.26	39.5	169.80	167.50	19.7	52,430	0.04%
2024/05/10	15.1	179.10	12.2	179.41	178.00	2.9	52,537	0.01%
2024/05/09	31	182.47	34.2	181.30	179.50	-3.2	52,796	-0.01%
2024/05/08	23.2	184.12	26	183.72	184.00	-2.9	52,697	-0.01%
2024/05/07	20	178.53	15.5	178.45	180.00	4.5	52,419	0.01%
2024/05/06	17.4	176.80	27.1	176.87	177.50	-9.7	52,282	-0.02%
2024/05/03	37	179.40	33.7	178.16	178.50	3.4	52,072	0.01%
2024/05/02	29.2	183.72	27.2	183.49	181.50	2	51,753	0.00%
2024/04/30	44.3	183.96	36	183.44	184.00	8.3	51,643	0.02%
2024/04/29	32.1	187.14	34.6	187.00	186.00	-2.5	51,533	0.00%
2024/04/26	19.6	191.06	33.2	190.52	188.50	-13.7	51,334	-0.03%
2024/04/25	26.1	191.54	29	191.59	191.00	-2.9	51,103	-0.01%
2024/04/24	102.7	192.77	75	192.10	194.50	27.7	50,876	0.05%	大買/
2024/04/23	89.2	189.04	104.9	187.90	188.50	-15.7	50,409	-0.03%	大賣/
2024/04/22	101.7	195.77	118.3	192.62	185.00	-16.6	49,867	-0.03%	大買/大賣/
2024/04/19	155.4	199.83	135.9	198.47	197.50	19.6	49,722	0.04%	大買/大賣/
2024/04/18	151.3	207.81	113.2	206.21	203.50	38.2	48,651	0.08%	大買/大賣/
2024/04/17	126.4	203.88	170.1	205.08	209.50	-43.7	47,241	-0.09%	大買/大賣/
2024/04/16	108.9	194.21	109.9	192.85	190.50	-1	46,063	0.00%	大買/大賣/
2024/04/15	186.9	207.36	140.1	204.02	203.00	46.9	45,031	0.10%	大買/大賣/
2024/04/12	221.9	201.78	242.2	205.03	212.00	-20.3	43,106	-0.05%	大買/大賣/
2024/04/11	93.7	191.75	157	191.61	193.00	-63.4	41,192	-0.15%	大賣/
2024/04/10	94.1	182.61	70.4	182.81	183.00	23.7	39,715	0.06%
2024/04/09	102.2	185.81	86.1	186.44	185.00	16.2	38,905	0.04%	大買/
2024/04/08	55	180.77	45.4	181.85	182.00	9.6	37,888	0.03%
2024/04/03	19.6	177.72	9.7	178.64	178.50	9.9	37,537	0.03%
2024/04/02	29.1	179.38	44.3	179.05	178.50	-15.2	37,896	-0.04%
2024/04/01	29.9	179.20	58	180.03	177.50	-28.1	37,647	-0.07%
2024/03/29	69	177.79	54	177.50	179.50	15	37,363	0.04%
2024/03/28	36.4	178.37	41.3	178.78	177.00	-4.9	37,041	-0.01%
2024/03/27	159.9	182.84	221.4	180.07	176.00	-61.5	36,624	-0.17%	大買/大賣/
2024/03/26	157	192.09	182.9	191.91	187.00	-25.9	35,782	-0.07%	大買/大賣/
2024/03/25	197.4	185.72	191.3	186.12	185.00	6.1	34,312	0.02%	大買/大賣/
2024/03/22	97.9	182.18	61.3	179.29	177.50	36.7	33,672	0.11%
2024/03/21	138.1	182.62	113.7	181.81	181.50	24.4	33,132	0.07%	大買/大賣/
2024/03/20	83.2	178.24	75.2	177.57	177.00	8	32,525	0.02%
2024/03/19	118	181.68	85.6	181.50	180.00	32.4	32,176	0.10%	大買/
2024/03/18	96.3	177.26	122.7	178.12	178.50	-26.5	31,332	-0.08%	大賣/
2024/03/15	62.9	170.81	43.1	169.72	169.50	19.9	30,161	0.07%
2024/03/14	103.5	172.12	91.5	172.42	173.00	11.9	29,428	0.04%	大買/
2024/03/13	178.5	176.09	151	175.75	173.50	27.4	28,573	0.10%	大買/大賣/
2024/03/12	87.9	170.52	88.7	171.21	170.00	-0.8	27,673	0.00%
2024/03/11	28.6	163.43	18	163.64	164.50	10.6	27,174	0.04%
2024/03/08	54.1	164.68	68.8	161.75	161.50	-14.7	27,954	-0.05%
2024/03/07	52.5	170.00	42.4	170.66	171.00	10.1	27,655	0.04%
2024/03/06	33.1	170.37	55.1	172.08	174.00	-22	27,315	-0.08%
2024/03/05	78.3	171.42	62.3	171.68	169.00	16	26,916	0.06%
2024/03/04	69	169.01	58.6	167.89	167.00	10.4	26,085	0.04%
2024/03/01	104.2	173.34	88.8	172.32	171.00	15.4	25,637	0.06%	大買/
2024/02/29	60	164.37	101	167.23	171.00	-41	25,071	-0.16%
2024/02/27	155.2	156.36	169.3	155.70	155.50	-14.1	24,554	-0.06%	大買/大賣/
2024/02/26	88.8	153.23	284	155.03	153.00	-195.2	23,116	-0.84%	大賣/鉅額交易
2024/02/23	73.5	139.16	186.9	141.86	143.00	-113.5	21,278	-0.53%	大賣/鉅額交易
2024/02/22	80.3	132.72	54.1	134.03	133.50	26.2	20,025	0.13%
2024/02/21	84	131.24	42.5	133.30	132.50	41.5	19,435	0.21%
2024/02/20	157.4	127.69	146.3	126.12	128.00	11.1	18,717	0.06%	大買/大賣/
2024/02/19	138.1	131.09	39.4	131.54	129.50	98.7	18,222	0.54%	大買/
2024/02/16	17.3	126.35	88.8	127.73	129.00	-71.5	17,327	-0.41%
2024/02/15	32.2	120.63	12	121.08	120.50	20.2	16,675	0.12%
2024/02/05	19.8	123.37	8.2	122.89	122.50	11.6	16,458	0.07%
2024/02/02	24.2	127.08	140.4	126.62	124.50	-116.2	16,382	-0.71%	大賣/鉅額交易
2024/02/01	29	123.24	42.7	122.72	126.00	-13.7	15,842	-0.09%
2024/01/31	9	118.28	9	119.28	119.50	0	15,471	0.00%
2024/01/30	51.1	119.64	11	119.23	118.50	40.1	15,427	0.26%
2024/01/29	8.5	119.78	6	119.92	120.50	2.5	15,401	0.02%
2024/01/26	2	118.50	3	118.50	119.00	-1	15,358	-0.01%
2024/01/25	5.3	118.91	1	120.00	118.00	4.3	15,376	0.03%
2024/01/24	50	120.82	9	119.72	119.50	41	15,377	0.27%
2024/01/23	6	121.17	18	120.75	120.50	-12	15,353	-0.08%
2024/01/22	3.1	115.74	9	117.67	118.50	-5.9	15,229	-0.04%
2024/01/19	12.2	116.20	9	116.06	115.50	3.2	15,158	0.02%
2024/01/18	13	115.54	5.1	114.51	115.50	8	15,123	0.05%
2024/01/17	14.4	116.46	5	116.90	115.00	9.4	15,100	0.06%
2024/01/16	6.1	119.74	6	119.67	118.50	0.1	15,014	0.00%
2024/01/15	95	122.48	59	123.15	121.50	36	14,985	0.24%
2024/01/12	7	121.14	18	121.08	120.50	-11	14,450	-0.08%
2024/01/11	7	119.00	8.2	119.44	119.00	-1.2	14,280	-0.01%
2024/01/10	17.4	120.74	9.8	119.46	119.50	7.7	14,256	0.05%
2024/01/09	28	119.66	9.2	120.01	120.00	18.8	14,231	0.13%
2024/01/08	20	119.33	15.6	118.92	118.00	4.4	14,041	0.03%
2024/01/05	3	118.33	10	118.80	119.50	-7	13,983	-0.05%
2024/01/04	11	118.54	15	118.07	118.50	-4	13,953	-0.03%
2024/01/03	11	118.73	13	119.19	120.00	-2	13,844	-0.01%
2024/01/02	16	117.97	18.1	118.14	119.00	-2.1	13,740	-0.01%
2023/12/29	19.2	116.10	7	116.36	116.50	12.2	13,628	0.09%
2023/12/28	41	120.00	18.2	120.71	119.00	22.8	13,402	0.17%
2023/12/27	11	116.41	8	116.38	116.00	3	13,064	0.02%
2023/12/26	18.2	116.26	13	116.00	116.50	5.2	13,137	0.04%
2023/12/25	16.1	118.04	3.2	118.19	117.50	12.9	13,135	0.10%
2023/12/22	5.1	116.02	0.1	115.83	116.00	5	13,138	0.04%
2023/12/21	11.2	115.23	17	115.71	115.00	-5.8	13,158	-0.04%
2023/12/20	6.1	117.25	3.6	117.58	117.50	2.5	13,256	0.02%
2023/12/19	6.5	117.66	11	117.82	117.00	-4.5	13,432	-0.03%
2023/12/18	11.4	120.49	6	121.42	120.50	5.4	13,267	0.04%
2023/12/15	36.3	123.68	52.2	122.68	122.00	-15.9	13,270	-0.12%
2023/12/14	18.3	125.71	7	124.86	125.00	11.3	12,954	0.09%
2023/12/13	14.1	125.53	11	124.96	124.50	3	12,770	0.02%
2023/12/12	14	126.25	12	125.83	125.00	2	12,593	0.02%
2023/12/11	13.1	124.88	16.7	124.79	126.00	-3.5	12,486	-0.03%
2023/12/08	18	126.64	52	126.14	126.00	-34	12,323	-0.28%
2023/12/07	119.2	129.43	98.3	129.05	126.50	20.9	12,095	0.17%	大買/
2023/12/06	81.7	128.41	203	129.53	126.50	-121.3	11,279	-1.08%	大賣/鉅額交易
2023/12/05	516	130.85	369.1	129.85	129.50	147	10,637	1.38%	大買/大賣/鉅額交易
2023/12/04	37	124.36	60.8	124.36	126.50	-23.8	9,665	-0.25%
2023/12/01	54	122.73	23	121.89	120.50	31	9,186	0.34%
2023/11/30	29	122.21	20.7	121.88	121.50	8.3	8,955	0.09%
2023/11/29	20.2	121.47	19	121.32	121.00	1.2	8,700	0.01%
2023/11/28	34.1	122.70	58.2	122.24	124.00	-24.2	8,670	-0.28%
2023/11/27	106	121.19	110.3	120.17	119.00	-4.3	8,074	-0.05%	大買/大賣/
2023/11/24	22	113.68	103.7	113.25	117.00	-81.7	7,031	-1.16%	大賣/
2023/11/22	4	102.50	5	102.40	102.50	-1	6,087	-0.02%
2023/11/21	7	102.64	14	102.54	102.50	-7	6,262	-0.11%
2023/11/20	5	102.90	1	103.00	102.50	4	6,700	0.06%
2023/11/17	9	103.78	5.1	104.01	104.00	3.9	6,811	0.06%
2023/11/16	4	102.88	6.1	102.91	103.00	-2	7,063	-0.03%
2023/11/15	13	103.23	12	103.38	103.50	1	7,245	0.01%
2023/11/14	5	101.10	4	101.88	102.00	1	7,559	0.01%
2023/11/13	22.1	101.89	18	101.36	101.00	4.1	7,712	0.05%
2023/11/10	7	101.86	9	102.28	102.50	-2	7,809	-0.03%
2023/11/09	21.1	100.65	14	99.47	99.30	7.1	7,914	0.09%
2023/11/08	7	101.64	2	101.00	100.50	5	8,173	0.06%
2023/11/07	2	101.50	9	101.22	102.50	-7	8,286	-0.08%
2023/11/06	7.3	101.19	13	100.50	100.50	-5.8	8,595	-0.07%
2023/11/03	2.1	98.01	7.1	97.86	98.30	-5	8,862	-0.06%
2023/11/02	4.2	96.22	9.1	96.41	96.50	-5	9,014	-0.05%
2023/11/01	12	93.60	23.5	93.94	94.50	-11.5	9,171	-0.13%
2023/10/31	21.2	94.67	11.2	94.29	93.20	10.1	9,418	0.11%
2023/10/30	3.2	97.81	4	98.08	97.60	-0.9	9,597	-0.01%
2023/10/27	5.1	99.86	25	99.68	99.10	-19.9	10,035	-0.20%
2023/10/26	7.3	100.73	1	100.50	100.00	6.3	10,689	0.06%
2023/10/25	2	101.75	9	101.72	102.00	-7	10,942	-0.06%
2023/10/24	12	100.07	7.1	100.09	100.00	5	11,195	0.04%
2023/10/23	27.2	99.89	9	100.18	99.90	18.2	11,515	0.16%
2023/10/20	9.5	95.59	10.2	95.98	96.20	-0.7	12,125	-0.01%
2023/10/19	9.4	98.39	3	98.10	98.10	6.4	12,985	0.05%
2023/10/18	13.6	99.47	2.1	100.02	99.00	11.5	15,240	0.08%
2023/10/17	14.3	101.07	2	100.50	100.00	12.3	15,255	0.08%
2023/10/16	2.4	101.86	7	101.36	102.50	-4.6	15,299	-0.03%
2023/10/13	12.2	102.84	14	102.11	102.50	-1.8	15,899	-0.01%
2023/10/12	1	105.00	9	105.89	106.00	-8	16,830	-0.05%
2023/10/11	11	106.36	13	105.69	105.00	-2	17,571	-0.01%
2023/10/06	6	106.92	3	107.33	106.50	3	17,839	0.02%
2023/10/05	7	107.22	6	108.50	108.00	1	18,353	0.01%
2023/10/04	6	106.42	3	106.67	106.00	3	18,485	0.02%
2023/10/03	17.1	109.41	12	107.79	107.50	5.1	18,637	0.03%
2023/10/02	3	108.58	8	108.63	109.00	-5	18,658	-0.03%
2023/09/28	9.1	106.56	19	106.61	107.50	-9.9	18,760	-0.05%
2023/09/27	6	106.75	15	105.23	106.00	-9	18,958	-0.05%
2023/09/26	19	106.55	10	106.15	106.50	9	19,279	0.05%
2023/09/25	19.1	105.81	18.8	105.69	106.50	0.2	19,535	0.00%
2023/09/22	27.1	102.33	22	102.32	102.00	5.1	19,807	0.03%
2023/09/21	17.2	98.99	8.1	98.96	98.70	9	19,786	0.05%
2023/09/20	27.2	100.87	22	99.68	100.50	5.2	20,212	0.03%
2023/09/19	6.1	101.52	3.1	102.66	101.00	3.1	21,159	0.01%
2023/09/18	6.6	101.87	4	102.25	101.50	2.6	21,570	0.01%
2023/09/15	7.2	102.52	7.1	103.00	103.50	0.2	21,917	0.00%
2023/09/14	5	103.70	6	103.83	104.00	-1	22,855	0.00%
2023/09/13	8.2	102.63	7	102.71	103.00	1.2	24,493	0.01%
2023/09/12	8.2	103.23	16.1	103.11	104.00	-7.9	25,234	-0.03%
2023/09/11	32.1	105.96	8	105.00	103.50	24.1	25,422	0.09%
2023/09/08	29.1	107.15	40	107.23	107.00	-10.9	25,417	-0.04%
2023/09/07	19.6	109.11	4	109.00	108.50	15.6	25,460	0.06%
2023/09/06	32	110.92	4	111.25	110.50	28	25,598	0.11%
2023/09/05	3	110.67	5	110.60	110.50	-2	25,749	-0.01%
2023/09/04	19.4	110.48	30	110.13	110.50	-10.6	26,296	-0.04%
2023/09/01	26.1	112.88	27.1	112.64	111.50	-1	26,383	0.00%
2023/08/31	4	113.00	6	113.08	113.50	-2	26,307	-0.01%
2023/08/30	7	113.57	6.2	113.01	112.50	0.9	26,707	0.00%
2023/08/29	3.1	112.82	7	112.64	113.50	-3.9	27,595	-0.01%
2023/08/28	7	112.29	11	112.41	112.00	-4	27,759	-0.01%
2023/08/25	8	114.44	14.2	114.61	113.50	-6.2	28,023	-0.02%
2023/08/24	10	115.05	71.6	114.49	115.00	-61.6	28,049	-0.22%
2023/08/23	27	109.93	10	110.00	110.00	17	27,866	0.06%
2023/08/22	40.4	111.18	3	111.33	110.00	37.4	28,028	0.13%
2023/08/21	76.1	114.15	26	114.33	113.50	50.1	28,267	0.18%
2023/08/18	37.4	113.86	137.4	113.58	113.00	-99.9	28,524	-0.35%	大賣/
2023/08/17	20	110.35	24.2	110.11	110.00	-4.1	29,040	-0.01%
2023/08/16	18.2	109.53	12	110.00	110.50	6.2	30,136	0.02%
2023/08/15	17.2	110.94	38	111.80	111.50	-20.8	30,547	-0.07%
2023/08/14	44.4	109.38	14.1	108.66	108.50	30.3	30,904	0.10%
2023/08/11	64	116.27	14	115.32	114.50	50	30,741	0.16%
2023/08/10	31	114.85	27.1	115.83	114.00	4	30,744	0.01%
2023/08/09	50	117.78	26.2	117.00	116.00	23.8	30,557	0.08%
2023/08/08	17	115.12	9	115.72	115.00	8	30,456	0.03%
2023/08/07	14	114.93	12	115.71	116.50	2	30,508	0.01%
2023/08/04	22	115.00	36.1	114.45	116.00	-14.1	30,557	-0.05%
2023/08/02	28.1	112.91	14.7	113.75	110.50	13.5	30,912	0.04%
2023/08/01	64.8	114.58	37.2	114.42	114.00	27.6	31,242	0.09%
2023/07/31	50.7	117.01	51.4	117.52	117.00	-0.7	31,031	0.00%
2023/07/28	37.1	112.08	56.2	112.81	112.50	-19.1	30,730	-0.06%
2023/07/27	18.6	110.64	27.2	110.78	110.50	-8.6	30,849	-0.03%
2023/07/26	30.7	109.69	47	108.87	108.00	-16.3	31,164	-0.05%
2023/07/25	43.1	110.09	70.3	109.88	111.50	-27.2	30,943	-0.09%
2023/07/24	92	107.74	64	108.90	106.00	28	30,413	0.09%
2023/07/21	208.2	110.21	185.2	111.21	112.50	23	29,560	0.08%	大買/大賣/
2023/07/20	8.4	110.50	0	0.00	110.50	8.4	27,579	0.03%
2023/07/19	26	122.50	8	122.50	122.50	18	27,680	0.07%
2023/07/18	120.3	138.49	52	137.26	136.00	68.3	27,923	0.24%	大買/
2023/07/17	122	143.16	154.1	142.67	141.00	-32.1	27,568	-0.12%	大買/大賣/
2023/07/14	125.3	135.79	128.5	137.22	137.50	-3.1	26,769	-0.01%	大買/大賣/
2023/07/13	31.4	134.52	13	134.08	134.00	18.3	26,358	0.07%
2023/07/12	78.1	135.02	89	135.69	135.00	-10.9	26,624	-0.04%
2023/07/11	9	133.28	15	133.03	132.50	-6	26,629	-0.02%
2023/07/10	30.2	131.75	29	131.41	131.50	1.2	27,644	0.00%
2023/07/07	17.3	130.20	9	129.61	129.50	8.3	29,020	0.03%
2023/07/06	15.4	131.11	9	131.78	131.00	6.4	30,136	0.02%
2023/07/05	40.4	131.36	15	131.10	130.50	25.4	30,694	0.08%
2023/07/04	59.4	136.31	57	135.68	134.50	2.4	30,911	0.01%
2023/07/03	39	137.63	53.8	137.76	138.00	-14.7	30,585	-0.05%
2023/06/30	60.2	134.80	63.8	134.82	137.00	-3.6	30,420	-0.01%
2023/06/29	35.2	130.23	66	131.30	132.00	-30.8	30,058	-0.10%
2023/06/28	123.4	129.68	70.1	130.10	129.00	53.3	29,950	0.18%	大買/
2023/06/27	133.3	135.35	226.2	134.37	132.00	-92.9	29,588	-0.31%	大買/大賣/
2023/06/26	50.7	133.58	54.1	133.73	133.50	-3.4	28,728	-0.01%
2023/06/21	42.3	131.53	52.7	130.80	132.50	-10.4	28,415	-0.04%
2023/06/20	111.8	133.13	75.1	133.21	132.00	36.7	28,198	0.13%	大買/
2023/06/19	258.8	131.08	217.4	128.46	128.50	41.4	27,496	0.15%	大買/大賣/
2023/06/16	105.2	121.13	107.4	124.89	128.00	-2.2	26,242	-0.01%	大買/大賣/
2023/06/15	25.5	115.22	66.6	115.24	116.50	-41.2	25,876	-0.16%
2023/06/14	16.7	113.31	18	112.81	112.50	-1.3	25,834	-0.01%
2023/06/13	10.7	112.27	20.3	112.49	113.00	-9.6	26,087	-0.04%
2023/06/12	43	112.08	23.2	112.41	112.00	19.8	26,193	0.08%
2023/06/09	39.3	115.04	20.3	114.46	114.50	19	26,243	0.07%
2023/06/08	58.1	117.85	51.2	118.38	115.50	6.9	26,403	0.03%
2023/06/07	15.5	114.83	15	115.07	115.50	0.5	26,307	0.00%
2023/06/06	38.2	113.83	14.3	113.69	113.50	23.9	26,795	0.09%
2023/06/05	49.6	116.54	22.8	116.33	115.00	26.8	27,143	0.10%
2023/06/02	82.5	118.12	78.7	118.16	117.00	3.8	27,268	0.01%
2023/06/01	19	114.39	17	114.35	113.50	2	26,580	0.01%
2023/05/31	35.4	114.36	57	114.04	114.50	-21.6	26,685	-0.08%
2023/05/30	61.2	111.92	39.5	112.90	112.00	21.7	26,711	0.08%
2023/05/29	19.6	113.93	20	114.20	113.50	-0.4	26,795	0.00%
2023/05/26	37.2	112.19	18	112.28	112.00	19.2	26,934	0.07%
2023/05/25	69.7	113.69	64.4	114.86	112.50	5.3	27,119	0.02%
2023/05/24	68.3	111.42	40.1	112.69	112.50	28.3	27,238	0.10%
2023/05/23	108	114.99	79.5	114.62	114.00	28.5	27,844	0.10%	大買/
2023/05/22	75.1	115.86	87.9	115.97	117.00	-12.8	27,613	-0.05%
2023/05/19	73	110.12	75	109.96	109.00	-2	27,075	-0.01%
2023/05/18	29.1	108.42	53.3	108.35	108.00	-24.2	27,176	-0.09%
2023/05/17	41.1	105.73	20.5	106.08	105.00	20.6	28,152	0.07%
2023/05/16	15.6	104.86	35	104.77	105.00	-19.4	28,366	-0.07%
2023/05/15	19.5	104.59	22.1	104.02	104.50	-2.6	28,463	-0.01%
2023/05/12	20.8	102.62	15	102.37	104.50	5.8	28,779	0.02%
2023/05/11	20.8	102.62	15	102.37	101.00	5.8	29,244	0.02%
2023/05/10	12	104.50	13	104.88	106.00	-1	29,307	0.00%
2023/05/09	121.8	106.51	28	103.86	103.50	93.8	29,207	0.32%	大買/
2023/05/08	33.1	110.62	58.4	110.47	110.50	-25.3	28,694	-0.09%
2023/05/05	41	107.73	33	107.92	108.00	8	28,409	0.03%
2023/05/04	38.1	107.53	43.2	107.95	109.50	-5.1	28,632	-0.02%
2023/05/03	34.2	105.73	24	106.27	105.50	10.2	28,745	0.04%
2023/05/02	35	106.86	43.1	107.14	108.00	-8.1	29,213	-0.03%
2023/04/28	16.6	102.56	6	102.17	101.50	10.6	29,050	0.04%
2023/04/27	28.8	101.35	26	99.98	101.00	2.8	29,303	0.01%
2023/04/26	37.4	102.47	65.9	102.60	103.00	-28.5	29,210	-0.10%
2023/04/25	47.3	104.23	101	102.23	102.50	-53.7	29,185	-0.18%	大賣/
2023/04/24	42.1	104.92	27	105.00	105.00	15.1	29,020	0.05%
2023/04/21	90.9	103.71	76.1	102.88	102.50	14.8	29,141	0.05%
2023/04/20	69.2	107.76	68	106.92	105.50	1.2	29,050	0.00%
2023/04/19	51	108.62	25.1	107.04	108.00	25.9	29,152	0.09%
2023/04/18	61.3	109.28	90.1	108.72	109.00	-28.8	29,337	-0.10%
2023/04/17	40.2	108.31	30.2	109.51	109.00	10	29,711	0.03%
2023/04/14	66.5	106.80	31.2	106.18	105.50	35.3	30,650	0.12%
2023/04/13	136.4	109.49	129.2	109.29	108.00	7.2	31,030	0.02%	大買/大賣/
2023/04/12	104.8	113.92	168	113.78	115.00	-63.2	29,982	-0.21%	大買/大賣/
2023/04/11	69.1	105.52	93.5	107.13	108.00	-24.4	28,569	-0.09%
2023/04/10	57	100.02	112	100.22	101.50	-55	27,451	-0.20%	大賣/
2023/04/07	177	98.00	161.4	97.32	96.80	15.6	27,042	0.06%	大買/大賣/
2023/04/06	27.2	95.92	17	95.79	95.70	10.2	26,696	0.04%
2023/03/31	45.9	94.92	57.1	94.59	94.60	-11.1	26,774	-0.04%
2023/03/30	4	95.25	18	95.72	96.00	-14	26,767	-0.05%
2023/03/29	53	95.71	1.3	95.64	94.70	51.8	26,888	0.19%
2023/03/28	20	94.58	8	94.60	94.80	12	27,207	0.04%
2023/03/27	28.7	94.78	87	95.02	94.50	-58.3	27,414	-0.21%
2023/03/24	71.1	96.89	85	96.35	95.90	-14	27,702	-0.05%
2023/03/23	21.6	96.69	19	96.74	95.90	2.6	28,349	0.01%
2023/03/22	49.1	98.31	15	98.33	97.00	34.1	28,665	0.12%
2023/03/21	18	99.80	35.5	99.72	98.50	-17.5	28,670	-0.06%
2023/03/20	105	98.14	41.2	97.75	98.80	63.8	28,472	0.22%	大買/
2023/03/17	20.1	94.19	13	93.90	94.90	7.1	28,219	0.03%
2023/03/16	34.9	93.57	113.5	93.63	93.20	-78.6	28,177	-0.28%	大賣/
2023/03/15	27.1	95.85	47.1	95.62	95.00	-20	28,284	-0.07%
2023/03/14	36	95.92	26.6	96.01	94.70	9.4	29,368	0.03%
2023/03/13	84.1	95.08	14	95.09	95.50	70.1	29,706	0.24%
2023/03/10	59.2	97.25	44	98.14	96.90	15.2	30,663	0.05%
2023/03/09	132.3	99.87	80.5	99.31	100.50	51.8	30,515	0.17%	大買/
2023/03/08	61.1	100.20	35.1	100.54	100.50	26	30,102	0.09%
2023/03/07	42	98.92	74.1	98.65	98.50	-32.1	29,772	-0.11%
2023/03/06	13.4	96.33	32.3	96.42	97.00	-18.9	29,510	-0.06%
2023/03/03	38.5	95.65	31	96.27	94.60	7.5	29,941	0.02%
2023/03/02	57	96.61	47.2	96.50	96.10	9.8	29,813	0.03%
2023/03/01	44.1	95.87	50.1	95.86	96.50	-5.9	29,532	-0.02%
2023/02/24	88.7	95.61	108	95.62	94.90	-19.3	29,498	-0.07%	大賣/
2023/02/23	85.5	96.00	119.1	95.92	95.70	-33.6	29,418	-0.11%	大賣/
2023/02/22	94	95.25	86.2	95.18	94.20	7.8	29,235	0.03%
2023/02/21	288.2	95.20	286.2	95.17	96.40	2	29,050	0.01%	大買/大賣/
2023/02/20	80.2	91.60	96.3	91.56	92.10	-16.1	28,150	-0.06%
2023/02/17	241.1	89.25	145	89.70	90.70	96.1	27,666	0.35%	大買/大賣/
2023/02/16	104	87.85	70.1	88.00	87.80	33.9	27,018	0.13%	大買/
2023/02/15	213.3	88.10	333	87.97	86.50	-119.7	26,505	-0.45%	大買/大賣/鉅額交易
2023/02/14	48	84.03	108	84.24	84.10	-60	25,066	-0.24%	大賣/
2023/02/13	109.1	81.27	61.5	82.06	83.00	47.6	24,737	0.19%	大買/
2023/02/10	45.1	82.80	104	82.83	81.90	-59	24,572	-0.24%	大賣/
2023/02/09	63	81.58	125.9	82.11	82.00	-62.8	24,140	-0.26%	大賣/
2023/02/08	35.5	80.09	19	79.78	79.20	16.5	23,532	0.07%
2023/02/07	34	79.07	34	79.16	79.20	0	23,300	0.00%
2023/02/06	30	78.49	34	78.47	78.40	-4	23,265	-0.02%
2023/02/03	63.6	78.71	39	78.53	78.10	24.6	23,280	0.11%
2023/02/02	226.5	80.45	37.4	80.56	79.80	189.1	23,012	0.82%	大買/鉅額交易
2023/02/01	58	80.40	101	80.77	80.20	-43	22,598	-0.19%	大賣/
2023/01/31	66	78.96	83	79.26	81.00	-17	22,175	-0.08%
2023/01/30	68	73.89	71	74.60	75.50	-3	21,424	-0.01%
2023/01/17	87.1	73.21	131.5	72.96	73.10	-44.5	21,062	-0.21%	大賣/
2023/01/16	74.1	70.74	13	71.43	71.60	61.1	20,731	0.29%
2023/01/13	23.2	71.12	27	70.65	70.60	-3.8	20,671	-0.02%
2023/01/12	33.3	71.95	79	71.32	71.20	-45.7	20,626	-0.22%
2023/01/11	120	73.11	90.1	73.11	72.00	30	20,520	0.15%	大買/
2023/01/10	42.1	72.39	83.1	72.57	72.40	-41	20,260	-0.20%
2023/01/09	92	71.86	39	72.70	73.20	53	20,082	0.26%
2023/01/06	39.7	71.44	94	71.85	72.70	-54.4	19,803	-0.27%
2023/01/05	89	72.60	64.2	72.21	71.90	24.8	19,569	0.13%
2023/01/04	172	74.55	167.3	74.46	74.00	4.7	18,947	0.02%	大買/大賣/
2023/01/03	103.2	71.26	187.3	71.86	72.10	-84.1	17,477	-0.48%	大買/大賣/
2022/12/30	25	67.51	14	67.66	67.20	11	16,587	0.07%
2022/12/29	61.1	67.00	53	66.35	67.00	8.1	16,476	0.05%
2022/12/28	68	67.26	60	67.67	67.00	8	16,418	0.05%
2022/12/27	48	67.61	50	67.44	67.40	-2	16,377	-0.01%
2022/12/26	52	66.66	53	66.93	66.50	-1	16,059	-0.01%
2022/12/23	56	65.88	54	66.33	66.00	2	16,020	0.01%
2022/12/22	26	65.90	29	66.32	65.90	-3	15,969	-0.02%
2022/12/21	25	65.53	15	65.70	65.50	10	15,986	0.06%
2022/12/20	76.2	65.45	29	65.15	64.00	47.2	15,893	0.30%
2022/12/19	41	66.33	39.5	65.89	66.00	1.5	15,688	0.01%
2022/12/16	28.1	67.99	31	67.83	68.30	-2.9	15,539	-0.02%
2022/12/15	100	67.65	91.6	67.69	68.50	8.5	15,149	0.06%
2022/12/14	55.5	65.19	94.1	65.62	66.50	-38.6	14,477	-0.27%
2022/12/13	37	64.81	30	64.10	63.60	7	14,285	0.05%
2022/12/12	60	64.26	53.5	64.34	64.00	6.5	14,425	0.05%
2022/12/09	29.1	63.33	41	63.84	63.70	-12	14,465	-0.08%
2022/12/08	47.1	62.92	26	63.10	63.10	21.1	14,355	0.15%
2022/12/07	86.1	62.88	55	63.14	62.80	31.1	14,172	0.22%
2022/12/06	97	66.26	55.2	65.36	64.50	41.8	13,764	0.30%
2022/12/05	43.5	65.29	31.2	65.25	64.80	12.3	12,633	0.10%
2022/12/02	32.4	62.77	138.2	63.45	65.20	-105.8	12,341	-0.86%	大賣/鉅額交易
2022/12/01	43	60.02	46.2	59.73	59.30	-3.2	11,167	-0.03%
2022/11/30	19.5	58.32	22.2	58.54	58.90	-2.7	11,006	-0.02%
2022/11/29	9.3	58.16	37	57.89	57.90	-27.7	10,836	-0.26%
2022/11/28	21.2	57.06	23	57.47	58.50	-1.8	10,752	-0.02%
2022/11/25	86	57.60	104.2	58.14	57.20	-18.2	10,536	-0.17%	大賣/
2022/11/24	20.2	55.51	35	55.86	55.80	-14.8	10,090	-0.15%
2022/11/23	47	55.04	5	55.06	54.60	42	10,199	0.41%
2022/11/22	23	55.49	23	55.58	55.10	0	10,247	0.00%
2022/11/21	9	55.51	24	55.73	55.70	-15	10,152	-0.15%
2022/11/18	28.5	54.70	13	54.77	54.20	15.5	10,005	0.15%
2022/11/17	48	54.45	64.5	54.49	55.40	-16.5	9,856	-0.17%
2022/11/16	28.2	52.25	9	52.29	52.20	19.2	9,646	0.20%
2022/11/15	30	53.11	17.1	53.06	53.20	13	9,931	0.13%
2022/11/14	3.1	52.28	38	52.52	52.50	-35	10,096	-0.35%
2022/11/11	33	51.92	29.1	52.41	51.70	4	10,244	0.04%
2022/11/10	43.1	51.96	55	51.71	51.80	-11.9	10,364	-0.11%
2022/11/09	12	53.00	14	53.05	53.10	-2	10,932	-0.02%
2022/11/08	16	53.66	20	53.23	52.90	-4	11,144	-0.04%
2022/11/07	9	53.30	23	53.53	53.50	-14	11,328	-0.12%
2022/11/04	22	52.88	9	53.01	53.00	13	11,785	0.11%
2022/11/03	53	52.53	5	52.52	52.80	48	12,344	0.39%
2022/11/02	29	52.10	10	52.21	52.20	19	12,540	0.15%
2022/11/01	16	51.63	29	52.21	52.40	-13	12,539	-0.10%
2022/10/31	24	49.54	0	0.00	49.40	24	12,488	0.19%
2022/10/28	29.1	49.81	64	49.33	49.05	-35	12,647	-0.28%
2022/10/27	52	50.28	4	50.83	50.70	48	12,840	0.37%
2022/10/26	9	50.32	3	50.63	50.00	6	13,071	0.05%
2022/10/25	5.1	51.06	5	51.40	51.10	0.1	13,337	0.00%
2022/10/24	2.1	52.30	0	0.00	52.00	2.1	14,101	0.01%
2022/10/21	5	52.46	11	52.16	52.10	-6	14,806	-0.04%
2022/10/20	26.5	52.85	1	52.50	52.80	25.5	14,905	0.17%
2022/10/19	36	55.21	60	54.86	54.20	-24	14,966	-0.16%
2022/10/18	54.1	54.32	30	54.50	54.40	24.1	15,164	0.16%
2022/10/17	11.2	54.21	10	54.10	54.50	1.2	15,381	0.01%
2022/10/14	3	55.70	10	56.00	55.40	-7	15,541	-0.05%
2022/10/13	14	53.76	4	53.50	53.20	10	15,544	0.06%
2022/10/12	9.1	55.27	15	55.47	56.10	-5.9	15,480	-0.04%
2022/10/11	6.1	56.34	4	56.30	56.40	2.1	15,523	0.01%
2022/10/07	3	57.76	5	57.10	57.10	-2	15,900	-0.01%
2022/10/06	3	57.60	0	0.00	57.50	3	16,073	0.02%
2022/10/05	23	57.86	8	57.34	57.00	15	16,339	0.09%
2022/10/04	5	56.78	7	57.31	57.20	-2	16,400	-0.01%
2022/10/03	10	57.03	1	56.20	56.20	9	16,561	0.05%
2022/09/30	12.1	56.05	67	56.81	56.90	-54.9	16,874	-0.33%
2022/09/29	62	58.52	11.2	57.59	57.00	50.8	17,211	0.30%
2022/09/28	35	58.17	6.4	58.11	57.60	28.6	17,426	0.16%
2022/09/27	10.1	60.87	5	61.12	60.90	5.1	17,803	0.03%
2022/09/26	6.3	61.61	16	61.73	60.60	-9.8	18,300	-0.05%
2022/09/23	13.1	64.33	8	64.16	63.80	5.1	19,012	0.03%
2022/09/22	5.2	65.39	16	66.22	66.60	-10.8	19,281	-0.06%
2022/09/21	13	66.08	15	65.90	65.40	-2	19,677	-0.01%
2022/09/20	9.1	64.50	20.2	65.65	66.30	-11.1	20,980	-0.05%
2022/09/19	26	65.80	30	66.25	64.20	-4	21,765	-0.02%
2022/09/16	16.1	65.78	30	65.67	64.50	-13.9	21,976	-0.06%
2022/09/15	19	66.44	23	66.25	66.00	-4	21,874	-0.02%
2022/09/14	3	65.77	4	65.80	65.80	-1	21,968	0.00%
2022/09/13	44	66.36	17	66.53	66.10	27	21,968	0.12%
2022/09/12	21	66.30	15	66.31	66.00	6	21,911	0.03%
2022/09/08	12	66.14	33.1	66.01	66.90	-21	21,750	-0.10%
2022/09/07	10	64.04	3.8	64.00	63.80	6.3	21,449	0.03%
2022/09/06	42.1	64.34	31	63.79	63.50	11.1	21,508	0.05%
2022/09/05	6	65.40	28	65.46	65.20	-22	21,382	-0.10%
2022/09/02	18	64.76	31	65.04	64.80	-13	21,343	-0.06%
2022/09/01	16	66.01	1.1	66.83	65.80	14.9	21,248	0.07%
2022/08/31	18	66.76	12	66.18	66.20	6	21,323	0.03%
2022/08/30	18	66.02	39	65.99	66.30	-21	21,126	-0.10%
2022/08/29	10	64.13	7	63.31	64.40	3	20,859	0.01%
2022/08/26	10.1	64.44	2	64.55	64.20	8	20,704	0.04%
2022/08/25	13	65.19	9	65.08	65.00	4	20,571	0.02%
2022/08/24	13	65.28	6.1	65.63	65.40	6.9	20,454	0.03%
2022/08/23	34	65.44	7	65.54	65.80	27	20,401	0.13%
2022/08/22	26	65.10	25.2	65.39	65.00	0.8	20,372	0.00%
2022/08/19	15	64.32	6.1	63.76	63.70	8.9	19,978	0.04%
2022/08/18	7	62.84	24	63.08	64.00	-17	19,698	-0.09%
2022/08/17	9.1	62.15	25	62.14	62.00	-16	19,495	-0.08%
2022/08/16	79	63.99	53.2	62.93	62.10	25.8	19,317	0.13%
2022/08/15	10	64.02	49.1	64.24	64.70	-39.1	18,711	-0.21%
2022/08/12	6	63.02	24	62.87	63.10	-18	18,500	-0.10%
2022/08/11	26	62.31	29.4	62.25	62.90	-3.4	18,272	-0.02%
2022/08/10	28.4	60.62	68.5	60.96	61.50	-40.1	17,823	-0.23%
2022/08/09	19.2	59.01	17	58.86	58.40	2.2	17,220	0.01%
2022/08/08	12.4	57.56	17	57.68	58.30	-4.6	17,080	-0.03%
2022/08/05	17.1	57.72	13	57.81	57.70	4.1	17,148	0.02%
2022/08/04	30.1	57.10	27.2	56.65	57.30	2.9	17,228	0.02%
2022/08/03	20.3	57.79	30	57.69	57.70	-9.8	17,106	-0.06%
2022/08/02	52.1	58.94	55.9	58.89	58.90	-3.8	16,927	-0.02%
2022/08/01	28.4	58.62	37	58.65	59.10	-8.6	16,851	-0.05%
2022/07/29	39	57.73	24	57.63	58.20	15	16,566	0.09%
2022/07/28	40	56.34	109.1	56.27	56.70	-69.1	15,807	-0.44%	大賣/
2022/07/27	5.2	53.78	7	54.24	54.40	-1.8	15,127	-0.01%
2022/07/26	7.5	53.21	23	53.43	53.40	-15.5	15,289	-0.10%
2022/07/25	65.2	53.30	24	53.06	52.90	41.2	15,443	0.27%
2022/07/22	32	54.72	27	54.79	54.80	5	15,678	0.03%
2022/07/21	22.5	52.92	9	53.31	53.90	13.5	15,833	0.09%
2022/07/20	17	54.69	33	54.90	54.10	-16	16,130	-0.10%
2022/07/19	40	54.75	20	54.90	54.60	20	16,269	0.12%
2022/07/18	23	54.48	8	54.54	54.60	15	16,315	0.09%
2022/07/15	62.1	54.44	57	54.37	54.00	5.1	16,492	0.03%
2022/07/14	15.5	55.32	31.8	55.16	56.40	-16.3	16,753	-0.10%
2022/07/13	25	55.20	24	55.42	54.80	1	17,209	0.01%
2022/07/12	27	54.36	36	54.56	54.10	-9	17,341	-0.05%
2022/07/11	11	54.38	11	54.67	55.00	0	18,146	0.00%
2022/07/08	39.5	54.89	35	54.68	54.20	4.5	18,223	0.02%
2022/07/07	30	54.96	19	55.02	55.50	11	17,929	0.06%
2022/07/06	10	54.75	5	54.60	54.10	5	17,590	0.03%
2022/07/05	40	55.46	40.4	55.60	54.70	-0.4	17,415	0.00%
2022/07/04	39.1	54.79	37	54.78	55.60	2.1	16,970	0.01%
2022/07/01	84	56.12	78.3	55.93	55.50	5.7	16,541	0.03%
2022/06/30	61.6	54.97	59.3	55.23	55.10	2.3	15,706	0.01%
2022/06/29	40.3	54.64	62.3	54.94	54.40	-22	15,419	-0.14%
2022/06/28	99.5	55.53	138.5	55.83	55.00	-39	15,986	-0.24%	大賣/
2022/06/27	108	54.48	81	54.73	54.90	27	14,665	0.18%	大買/
2022/06/24	47	52.08	136.3	52.41	53.80	-89.3	13,696	-0.65%	大賣/
2022/06/23	41.3	49.20	20.4	49.20	48.95	20.9	13,228	0.16%
2022/06/22	52.1	49.03	74	49.07	49.05	-21.9	13,237	-0.17%
2022/06/21	6	48.03	13	48.14	48.55	-7	13,481	-0.05%
2022/06/20	5	47.46	13	47.55	46.90	-8	13,750	-0.06%
2022/06/17	3.4	47.70	7	47.59	47.95	-3.6	14,125	-0.03%
2022/06/16	5	48.29	14.4	48.05	47.65	-9.4	14,939	-0.06%
2022/06/15	19	48.73	5	49.15	48.05	14	15,203	0.09%
2022/06/14	6	49.17	32	48.98	49.30	-26	15,377	-0.17%
2022/06/13	2	49.98	2	50.03	49.95	0	16,195	0.00%
2022/06/10	7	51.10	2	51.25	51.30	5	16,713	0.03%
2022/06/09	29.1	51.38	14	51.50	51.10	15.1	17,198	0.09%
2022/06/08	8	49.99	6	49.93	49.80	2	17,165	0.01%
2022/06/07	5.3	50.46	4	50.33	50.10	1.3	17,206	0.01%
2022/06/06	2	50.30	3	50.07	50.00	-1	17,158	-0.01%
2022/06/02	10	50.25	1	50.20	50.20	9	17,196	0.05%
2022/06/01	19	50.84	7	50.69	50.80	12	17,172	0.07%
2022/05/31	21	51.22	3	51.27	51.50	18	17,112	0.11%
2022/05/30	5	50.98	42	51.96	51.90	-37	17,036	-0.22%
2022/05/27	9	49.61	2	49.55	49.80	7	16,810	0.04%
2022/05/26	38	50.19	3	49.25	49.40	35	16,750	0.21%
2022/05/25	5	49.42	2	49.43	49.50	3	16,661	0.02%
2022/05/24	3	49.66	2	49.50	49.00	1	16,638	0.01%
2022/05/23	4	50.35	1	50.20	50.10	3	16,545	0.02%
2022/05/20	3.1	49.56	3	49.32	48.95	0.1	16,469	0.00%
2022/05/19	2	48.80	0	0.00	49.00	2	16,405	0.01%
2022/05/18	4	49.73	2	50.10	49.45	2	16,350	0.01%
2022/05/16	2	48.83	7	49.39	49.45	-5	16,202	-0.03%
2022/05/13	42	48.98	44	48.77	48.75	-2	16,067	-0.01%
2022/05/12	14	47.67	2	46.43	46.35	12	15,880	0.08%
2022/05/11	4	48.98	5	49.08	48.05	-1	15,656	-0.01%
2022/05/10	4	49.83	2	49.73	49.50	2	15,557	0.01%
2022/05/09	17	49.87	22.5	49.81	50.00	-5.5	15,465	-0.04%
2022/05/06	5.5	52.20	5	52.02	51.80	0.5	15,251	0.00%
2022/05/05	4	52.68	13	52.93	52.40	-9	15,171	-0.06%
2022/05/04	17	52.43	3	52.20	52.60	14	15,094	0.09%
2022/05/03	28	52.70	7	53.43	52.50	21	14,998	0.14%
2022/04/29	32.1	54.85	16	54.33	54.40	16.1	14,716	0.11%
2022/04/28	42.2	56.43	33	57.44	55.60	9.2	14,435	0.06%
2022/04/27	39.2	56.53	27.1	57.07	57.00	12.1	13,926	0.09%
2022/04/26	33	56.31	79.7	56.85	56.40	-46.7	13,487	-0.35%
2022/04/25	29.2	54.60	14	54.50	54.10	15.2	12,923	0.12%
2022/04/22	23	56.33	8.4	56.58	56.50	14.6	12,677	0.12%
2022/04/21	31.5	56.40	19.7	56.36	56.30	11.8	12,534	0.09%
2022/04/20	36.6	57.91	33.2	57.93	57.60	3.4	12,214	0.03%
2022/04/19	33.1	56.43	73.9	57.08	57.30	-40.8	11,523	-0.35%
2022/04/18	28.1	55.72	14	55.81	55.30	14.1	10,878	0.13%
2022/04/15	19.4	55.85	81.1	56.26	55.60	-61.7	10,439	-0.59%
2022/04/14	16.6	54.87	34.3	54.90	55.50	-17.6	9,471	-0.19%
2022/04/13	3	52.70	3	52.83	52.90	0	9,118	0.00%
2022/04/12	16.5	52.82	18	52.76	52.80	-1.5	9,096	-0.02%
2022/04/11	18	53.78	37	53.95	53.60	-19	8,999	-0.21%
2022/04/08	18	52.61	13	52.85	52.90	5	8,831	0.06%
2022/04/07	35.5	52.54	10	51.89	51.60	25.5	8,700	0.29%
2022/04/06	4	53.70	6	53.52	53.90	-2	8,537	-0.02%
2022/04/01	11	53.86	3	53.93	54.00	8	8,419	0.10%
2022/03/31	74.8	55.08	170.3	56.18	54.70	-95.5	8,231	-1.16%	大賣/
2022/03/30	39	54.04	10	54.08	54.30	29	7,199	0.40%
2022/03/29	11	54.62	49	54.22	54.00	-38	7,173	-0.53%
2022/03/28	11.3	53.52	31	54.36	54.70	-19.8	7,042	-0.28%
2022/03/25	14	53.54	18	53.64	53.80	-4	6,846	-0.06%
2022/03/24	88	54.56	69	55.08	53.70	19	6,702	0.28%
2022/03/23	39	53.97	24.1	54.21	54.70	14.9	6,272	0.24%
2022/03/22	74	53.66	66	54.19	54.90	8	5,971	0.13%
2022/03/21	79	52.21	126.9	53.47	54.10	-47.9	5,535	-0.87%	大賣/
2022/03/18	54	50.77	28	50.34	50.80	26	4,688	0.55%
2022/03/17	112	51.17	76.4	50.94	51.10	35.6	4,392	0.81%	大買/
2022/03/16	46.1	51.14	95	51.68	51.90	-48.9	4,011	-1.22%
2022/03/15	39	50.06	29	49.98	49.10	10	3,156	0.32%
2022/03/14	18.1	48.04	96	48.21	50.10	-77.9	2,651	-2.94%
2022/03/11	6	45.25	7	45.37	45.55	-1	2,123	-0.05%
2022/03/10	3	44.00	8	43.74	44.45	-5	1,991	-0.25%
2022/03/09	2	41.85	0	0.00	42.25	2	1,908	0.10%
2022/03/08	4	41.89	0	0.00	41.50	4	1,950	0.21%
2022/03/07	8	42.86	10	42.80	42.75	-2	1,903	-0.10%
2022/03/04	6	43.51	11	43.67	43.75	-5	1,915	-0.26%
2022/03/03	0	0.00	23	42.95	43.30	-23	1,922	-1.20%
2022/02/25	2	41.55	0	0.00	41.80	2	1,986	0.10%
2022/02/24	16	41.49	3	41.25	41.20	13	2,028	0.64%
2022/02/23	3	42.48	0	0.00	42.40	3	2,053	0.15%
2022/02/17	2	43.30	6	43.37	43.20	-4	2,319	-0.17%
2022/02/16	0	0.00	3	43.00	43.00	-3	2,365	-0.13%
2022/02/15	4	42.83	5	42.70	42.65	-1	2,422	-0.04%
2022/02/14	9	42.89	0	0.00	42.70	9	2,505	0.36%
2022/02/09	0	0.00	14	43.88	44.00	-14	2,656	-0.53%
2022/02/07	1	42.75	1	42.15	42.90	0	2,678	0.00%
2022/01/26	0	0.00	1	41.30	42.00	-1	2,682	-0.04%
2022/01/25	2	41.25	32	41.53	41.25	-30	2,745	-1.09%
2022/01/24	1	42.00	1	42.00	41.85	0	2,822	0.00%
2022/01/21	7	42.68	1	43.10	42.30	6	2,841	0.21%
2022/01/19	3	43.23	4	43.34	43.35	-1	2,983	-0.03%
2022/01/18	1	43.65	0	0.00	43.30	1	3,167	0.03%
2022/01/17	4	43.31	0	0.00	43.45	4	3,308	0.12%
2022/01/14	12	43.61	1.5	44.03	43.50	10.5	3,482	0.30%
2022/01/13	4	44.15	0	0.00	44.25	4	4,141	0.10%
2022/01/12	8	44.34	4	44.30	44.35	4	4,166	0.10%
2022/01/11	1	45.05	1	44.95	44.50	0	4,173	0.00%
2022/01/10	20	45.00	2	44.50	44.70	18	4,154	0.43%
2022/01/07	5	44.77	0	44.95	44.70	5	4,168	0.12%
2022/01/06	1	45.15	6	45.30	45.20	-5	4,178	-0.12%
2022/01/05	0	0.00	1	45.45	45.35	-1	4,189	-0.02%
2022/01/04	6	44.73	0	0.00	45.10	6	4,176	0.14%
2022/01/03	7	44.79	0	0.00	44.85	7	4,206	0.17%
2021/12/30	0	0.00	2	45.20	45.25	-2	4,244	-0.05%
2021/12/29	0	0.00	29	45.47	45.35	-29	4,370	-0.66%
2021/12/28	1	44.80	3	44.97	44.80	-2	4,372	-0.05%
2021/12/24	0	0.00	8	45.13	44.90	-8	4,811	-0.17%
2021/12/23	6	44.63	5	44.78	44.80	1	5,005	0.02%
2021/12/22	0	0.00	1	43.80	43.80	-1	5,264	-0.02%
2021/12/20	0	0.00	2	43.63	43.30	-2	5,282	-0.04%
2021/12/17	1	43.10	2	43.50	43.05	-1	5,268	-0.02%
2021/12/16	2	43.13	3	43.92	43.05	-1	5,253	-0.02%
2021/12/15	0	0.00	1	43.60	43.55	-1	5,231	-0.02%
2021/12/14	3	43.47	0	0.00	43.25	3	5,238	0.06%
2021/12/13	4	43.29	0	0.00	43.30	4	5,242	0.08%
2021/12/10	5	43.75	14	43.75	43.70	-9	5,235	-0.17%
2021/12/09	1	43.85	0	0.00	43.75	1	5,229	0.02%
2021/12/08	15	44.47	25	45.33	44.30	-10	5,196	-0.19%
2021/12/07	10	45.03	0	0.00	45.00	10	5,129	0.19%
2021/12/06	6	45.20	0	0.00	45.35	6	5,120	0.12%
2021/12/03	1	44.95	0	0.00	44.95	1	5,122	0.02%
2021/12/01	0	0.00	2	45.30	45.15	-2	5,170	-0.04%
2021/11/30	0	0.00	1	45.05	44.85	-1	5,205	-0.02%
2021/11/29	10	44.56	1	43.50	44.50	9	5,193	0.17%
2021/11/26	24	45.04	0	0.00	44.70	24	5,164	0.46%
2021/11/25	0	0.00	4	45.86	45.70	-4	5,134	-0.08%
2021/11/24	1	45.65	2.7	45.68	45.75	-1.7	5,148	-0.03%
2021/11/23	1	45.70	12	45.97	45.95	-11	5,135	-0.21%
2021/11/22	0	0.00	11	45.50	45.55	-11	5,109	-0.22%
2021/11/19	1	45.00	0	0.00	45.00	1	5,067	0.02%
2021/11/18	0	0.00	3	45.35	45.60	-3	5,047	-0.06%
2021/11/17	2	45.40	3.1	45.30	45.55	-1.1	5,015	-0.02%
2021/11/16	2	45.05	43	44.96	45.65	-41	4,981	-0.82%
2021/11/15	1	43.55	4	43.79	43.95	-3	4,853	-0.06%
2021/11/12	0	0.00	10	43.60	43.60	-10	4,821	-0.21%
2021/11/11	1	43.25	37	43.18	43.25	-36	4,783	-0.75%
2021/11/10	4	42.28	3	42.37	42.60	1	4,747	0.02%
2021/11/09	24.1	42.46	3	42.60	42.55	21.1	4,734	0.44%
2021/11/08	3	41.70	16	41.70	42.05	-13	4,663	-0.28%
2021/11/05	2	41.00	0	0.00	41.25	2	4,663	0.04%
2021/11/04	2	41.00	16	40.85	40.95	-14	4,715	-0.30%
2021/11/03	2	41.10	10	41.15	41.15	-8	4,743	-0.17%
2021/11/02	48	41.81	71	41.32	41.25	-23	4,741	-0.49%
2021/11/01	13	42.15	13	41.93	42.05	0	4,685	0.00%
2021/10/29	2	41.08	0	0.00	41.15	2	4,661	0.04%
2021/10/28	22	40.44	24	40.60	41.10	-2	4,626	-0.04%
2021/10/27	25	39.44	4	39.38	39.75	21	4,571	0.46%
2021/10/26	27	39.42	32	39.13	39.35	-5	4,630	-0.11%
2021/10/25	28	40.15	21	39.96	40.20	7	4,527	0.15%
2021/10/22	31	41.41	23	41.78	41.50	8	4,748	0.17%
2021/10/21	133	41.52	53.5	41.40	41.30	79.5	4,695	1.69%	大買/
2021/10/20	1	45.70	0	0.00	45.75	1	4,045	0.02%
2021/10/19	4	46.38	8	46.38	46.50	-4	4,018	-0.10%
2021/10/18	3	45.55	0	0.00	45.75	3	4,021	0.07%
2021/10/15	3	46.00	0	0.00	45.75	3	4,047	0.07%
2021/10/14	4	45.31	1	45.60	45.40	3	4,070	0.07%
2021/10/13	3	45.88	25	45.79	45.85	-22	4,126	-0.53%
2021/10/12	3	46.33	0	0.00	46.25	3	4,124	0.07%
2021/10/08	16	47.21	1	47.00	46.90	15	4,124	0.36%
2021/10/07	1	47.25	3	47.38	47.80	-2	4,125	-0.05%
2021/10/06	33	47.72	9	47.47	46.50	24	4,154	0.58%
2021/10/04	6	46.70	0	0.00	46.40	6	4,066	0.15%
2021/10/01	18	48.63	23	49.05	46.50	-5	4,025	-0.12%
2021/09/30	11	48.88	34	48.92	48.75	-23	3,694	-0.62%
2021/09/29	2	48.68	58.4	48.69	48.70	-56.4	3,488	-1.62%
2021/09/28	0	0.00	3	47.10	47.05	-3	3,193	-0.09%
2021/09/27	1	46.20	2	46.23	46.25	-1	3,191	-0.03%
2021/09/24	6	46.78	1	47.10	46.25	5	3,263	0.15%
2021/09/23	5	46.00	6	46.10	46.10	-1	3,285	-0.03%
2021/09/22	0.2	45.50	2	45.58	45.60	-1.8	3,337	-0.05%
2021/09/17	0.3	46.10	0	0.00	45.90	0.3	3,451	0.01%
2021/09/16	2	46.45	1	47.00	46.30	1	3,559	0.03%
2021/09/15	1	46.05	4	45.89	46.05	-3	3,606	-0.08%
2021/09/14	3	45.28	3	45.53	45.50	0	3,755	0.00%
2021/09/13	4	45.43	1	45.40	45.45	3	4,211	0.07%
2021/09/10	0	0.00	1	45.70	45.55	-1	4,257	-0.02%
2021/09/09	4	44.95	0	0.00	45.10	4	4,336	0.09%
2021/09/08	15	45.28	15	44.95	45.00	0	4,384	0.00%
2021/09/07	11.2	45.84	1	45.80	46.00	10.2	4,414	0.23%
2021/09/06	5.2	48.27	5	48.15	47.85	0.2	4,409	0.00%
2021/09/03	0	0.00	7.2	48.83	48.70	-7.2	4,376	-0.16%
2021/09/02	1	48.50	1	49.10	48.50	0	4,359	0.00%
2021/09/01	1	49.00	12	48.99	48.95	-11	4,394	-0.25%
2021/08/31	5	48.50	7.1	48.57	49.00	-2.1	4,429	-0.05%
2021/08/30	0	0.00	10	48.50	48.50	-10	4,467	-0.22%
2021/08/27	4	47.75	3	47.85	47.70	1	4,510	0.02%
2021/08/26	20	47.83	0	0.00	47.60	20	4,563	0.44%
2021/08/25	14.2	47.58	0	0.00	47.70	14.2	4,605	0.31%
2021/08/24	10.2	46.95	8	47.30	47.35	2.2	4,633	0.05%
2021/08/23	4	46.64	2	46.75	46.90	2	4,666	0.04%
2021/08/20	2	45.63	0	0.00	46.00	2	4,715	0.04%
2021/08/19	0	0.00	1	46.30	46.00	-1	4,764	-0.02%
2021/08/18	2.2	45.53	6	45.67	46.70	-3.8	4,801	-0.08%
2021/08/17	14.5	46.39	5	46.00	46.15	9.5	4,891	0.19%
2021/08/16	9	46.56	3	46.05	46.45	6	4,928	0.12%
2021/08/13	5	47.18	1	47.15	47.10	4	4,912	0.08%
2021/08/12	2	47.60	22	47.48	47.60	-20	4,969	-0.40%
2021/08/11	27	47.47	4	47.41	47.35	23	5,088	0.45%
2021/08/10	39	48.59	0	0.00	48.20	39	5,155	0.76%
2021/08/09	12	49.33	1	49.50	49.20	11	5,268	0.21%
2021/08/06	1	50.20	20	50.20	50.00	-19	5,382	-0.35%
2021/08/05	0	0.00	7	50.80	50.60	-7	5,546	-0.13%
2021/08/04	5	50.98	22	50.91	50.90	-17	5,830	-0.29%
2021/08/03	0	0.00	2	50.20	50.20	-2	5,928	-0.03%
2021/08/02	9	50.36	4.2	50.61	50.10	4.8	5,988	0.08%
2021/07/30	7	49.81	7	49.99	50.50	0	6,044	0.00%
2021/07/29	13	50.06	1	50.80	50.20	12	6,132	0.20%
2021/07/28	59	51.08	44	51.01	50.30	15	6,125	0.24%
2021/07/27	3	49.68	21	50.01	51.00	-18	6,037	-0.30%
2021/07/26	12	50.07	8	49.94	49.75	4	6,042	0.07%
2021/07/23	5	49.60	5	49.56	49.55	0	6,086	0.00%
2021/07/22	9	49.22	2	49.33	49.20	7	6,195	0.11%
2021/07/21	11.1	49.26	5	49.05	49.05	6.1	6,317	0.10%
2021/07/20	5	49.90	24	49.89	49.80	-19	6,381	-0.30%
2021/07/19	22	50.78	33	50.61	50.80	-11	6,457	-0.17%
2021/07/16	9.6	50.23	8	50.29	50.20	1.6	6,657	0.02%
2021/07/15	0.2	49.90	3	49.87	50.20	-2.8	6,934	-0.04%
2021/07/14	18	49.27	2	49.25	49.05	16	7,047	0.23%
2021/07/13	13	50.25	10	50.34	49.70	3	7,214	0.04%
2021/07/12	2	49.65	1	49.70	49.70	1	7,453	0.01%
2021/07/09	27	49.13	3	49.20	49.10	24	7,525	0.32%
2021/07/08	21	49.76	1	50.00	49.80	20	7,848	0.25%
2021/07/07	12	50.18	4	50.55	49.90	8	8,285	0.10%
2021/07/06	6	49.91	0.1	50.10	49.90	5.9	8,754	0.07%
2021/07/05	9	50.01	3	50.40	50.40	6	9,480	0.06%
2021/07/02	18	49.92	0	0.00	50.00	18	9,650	0.19%
2021/07/01	12.1	50.17	12	50.51	50.00	0.1	9,895	0.00%
2021/06/30	8	50.78	0	0.00	50.80	8	10,034	0.08%
2021/06/29	11	50.66	1	50.60	50.50	10	10,099	0.10%
2021/06/28	44.2	50.97	5	51.52	51.00	39.2	10,209	0.38%
2021/06/25	3	53.00	6	52.60	52.30	-3	10,177	-0.03%
2021/06/24	2	52.50	2	52.65	52.30	0	10,163	0.00%
2021/06/23	38	52.45	35	52.73	53.00	3	10,154	0.03%
2021/06/22	8.1	52.06	70	52.43	53.00	-61.9	10,174	-0.61%
2021/06/21	17	50.09	3	49.78	50.20	14	9,833	0.14%
2021/06/18	4.1	50.98	3	51.13	50.40	1.1	9,937	0.01%
2021/06/17	2	50.50	4.1	50.75	51.30	-2.1	10,040	-0.02%
2021/06/16	24.1	50.51	27	50.62	49.95	-3	10,130	-0.03%
2021/06/15	2	50.00	3	50.10	50.00	-1	10,400	-0.01%
2021/06/11	5	49.56	5	49.72	50.00	0	10,559	0.00%
2021/06/10	6	48.96	1	49.15	49.15	5	10,789	0.05%
2021/06/09	21	49.04	2	48.70	48.70	19	11,185	0.17%
2021/06/08	30	49.53	4	49.71	49.40	26	11,737	0.22%
2021/06/07	18.3	49.46	4	49.88	50.00	14.3	12,061	0.12%
2021/06/04	8	50.84	5	50.60	50.30	3	12,105	0.02%
2021/06/03	16	50.56	0.7	50.90	50.70	15.3	12,176	0.13%
2021/06/02	11.2	50.93	2	51.10	51.00	9.2	12,397	0.07%
2021/06/01	0	0.00	3	51.60	51.50	-3	12,559	-0.02%
2021/05/31	3	51.23	12	51.36	51.20	-9	13,051	-0.07%
2021/05/28	1	51.70	9	51.51	51.20	-8	13,746	-0.06%
2021/05/27	3	50.07	30	50.83	51.50	-27	13,815	-0.20%
2021/05/26	7	49.94	13	50.12	50.40	-6	13,869	-0.04%
2021/05/25	3	49.30	47	49.47	49.80	-44	13,915	-0.32%
2021/05/24	1	48.00	2	48.50	48.35	-1	14,033	-0.01%
2021/05/21	2	47.88	2	48.10	48.10	0	14,176	0.00%
2021/05/20	7	47.92	6	48.63	47.55	1	14,394	0.01%
2021/05/19	1	48.80	117	48.31	48.80	-116	14,474	-0.80%	大賣/鉅額交易
2021/05/18	9	46.94	7.8	46.43	47.45	1.3	14,584	0.01%
2021/05/17	18	44.87	5	45.19	44.65	13	14,712	0.09%
2021/05/14	15	48.29	20	49.03	47.50	-5	14,647	-0.03%
2021/05/13	25	46.58	13	47.16	47.00	12	14,627	0.08%
2021/05/12	41	46.10	50	44.74	45.75	-9	14,724	-0.06%
2021/05/11	33	50.17	7	48.95	49.20	26	14,627	0.18%
2021/05/10	10	52.32	17	52.22	52.00	-7	15,070	-0.05%
2021/05/07	10	52.18	7	52.33	52.50	3	15,779	0.02%
2021/05/06	4	51.65	12	52.19	51.70	-8	15,779	-0.05%
2021/05/05	9	49.92	23.4	50.42	49.50	-14.4	15,623	-0.09%
2021/05/04	17	49.50	12	49.78	49.35	5	15,716	0.03%
2021/05/03	15	52.61	18	52.36	52.00	-3	15,725	-0.02%
2021/04/29	15	53.40	0.4	53.50	53.50	14.6	15,766	0.09%
2021/04/28	4	53.58	4	53.78	53.50	0	15,790	0.00%
2021/04/27	18.1	54.07	7.3	54.41	54.10	10.8	15,841	0.07%
2021/04/26	21	54.13	7	54.20	54.20	14	15,879	0.09%
2021/04/23	23	53.82	12	53.62	53.70	11	16,025	0.07%
2021/04/22	25	55.32	28.1	55.65	54.10	-3.1	16,084	-0.02%
2021/04/21	22	56.79	26.1	56.85	56.30	-4.1	15,904	-0.03%
2021/04/20	6.1	55.64	11	55.94	56.00	-4.9	15,756	-0.03%
2021/04/19	34	56.15	7	56.06	56.30	27	15,798	0.17%
2021/04/16	40	55.49	23.1	55.43	56.10	16.9	15,903	0.11%
2021/04/15	9.1	53.84	1	53.90	53.70	8.1	15,762	0.05%
2021/04/14	93	53.49	62	53.51	54.10	31	15,998	0.19%
2021/04/13	60.2	57.23	64	57.06	55.40	-3.8	16,006	-0.02%
2021/04/12	18	56.73	22.1	57.08	56.40	-4.1	15,934	-0.03%
2021/04/09	39.5	56.37	125.2	55.97	57.30	-85.7	16,319	-0.53%	大賣/
2021/04/08	11.5	54.75	25	54.84	54.30	-13.5	16,049	-0.08%
2021/04/07	51.6	54.37	17.1	54.28	54.40	34.5	16,015	0.22%
2021/04/06	12	53.15	1.3	52.80	53.40	10.8	16,165	0.07%
2021/04/01	1	52.60	0.5	52.80	52.70	0.5	16,164	0.00%
2021/03/31	1.1	53.47	12.2	53.70	52.80	-11.1	16,177	-0.07%
2021/03/30	3	53.04	3	53.37	53.50	0	16,210	0.00%
2021/03/29	8.1	53.30	11	53.11	53.50	-2.9	16,443	-0.02%
2021/03/26	6	52.38	4	52.38	52.60	2	16,622	0.01%
2021/03/25	25	52.36	52.4	51.85	51.80	-27.4	16,865	-0.16%
2021/03/24	19	53.28	2	53.00	53.20	17	17,349	0.10%
2021/03/23	65	53.97	14	53.80	53.90	51	17,498	0.29%
2021/03/22	25	53.55	3	53.23	53.20	22	17,696	0.12%
2021/03/19	19	54.23	5	54.10	54.00	14	18,236	0.08%
2021/03/18	27	55.09	34	55.22	55.00	-7	18,672	-0.04%
2021/03/17	29	54.20	21	54.17	53.80	8	19,532	0.04%
2021/03/16	28.4	55.26	16.3	54.92	54.70	12.1	20,212	0.06%
2021/03/15	21.1	55.13	30.3	55.56	55.10	-9.3	20,601	-0.04%
2021/03/12	47	54.88	104	54.95	54.60	-57	21,284	-0.27%	大賣/
2021/03/11	16	53.56	92.1	53.63	53.10	-76.1	21,124	-0.36%
2021/03/10	5	52.42	6	52.38	52.00	-1	21,286	0.00%
2021/03/09	8	52.07	4	52.28	51.80	4	21,847	0.02%
2021/03/08	49.3	52.53	31	52.89	51.90	18.3	21,986	0.08%
2021/03/05	58	51.76	20	51.64	51.40	38	22,218	0.17%
2021/03/04	55.2	53.76	40	53.97	52.70	15.2	22,943	0.07%
2021/03/03	38.6	53.07	167	52.87	53.90	-128.4	23,991	-0.54%	大賣/鉅額交易
2021/03/02	38	51.18	27	51.24	50.20	11	24,507	0.04%
2021/02/26	30	50.02	9	50.35	50.10	21	26,263	0.08%
2021/02/25	2	50.55	3	50.83	50.40	-1	26,622	0.00%
2021/02/24	40.1	50.55	8	50.65	50.40	32.1	26,877	0.12%
2021/02/23	9.1	51.49	13	51.69	51.70	-3.9	27,023	-0.01%
2021/02/22	132	50.43	35	51.17	51.40	97	27,601	0.35%	大買/
2021/02/19	30	49.75	5	49.97	50.00	25	27,761	0.09%
2021/02/18	12	50.08	13	50.21	50.50	-1	27,860	0.00%
2021/02/17	29	48.98	83	48.97	49.30	-54	27,884	-0.19%
2021/02/05	9	47.65	2	47.53	47.55	7	27,902	0.03%
2021/02/04	3	47.87	5	47.62	47.45	-2	28,067	-0.01%
2021/02/03	16	47.95	27.1	48.02	47.20	-11.1	28,193	-0.04%
2021/02/02	7	47.12	5	46.93	46.70	2	28,299	0.01%
2021/02/01	94.1	46.28	44	46.57	46.75	50.1	28,457	0.18%
2021/01/29	7	49.10	111.3	49.67	47.90	-104.3	28,128	-0.37%	大賣/鉅額交易
2021/01/28	7	46.74	1	46.65	46.55	6	28,220	0.02%
2021/01/27	21	47.10	2	47.53	47.70	19	28,560	0.07%
2021/01/26	15.2	47.64	15	47.29	47.15	0.2	29,167	0.00%
2021/01/25	20	47.87	41	48.12	48.10	-21	29,673	-0.07%
2021/01/22	13	46.21	27	46.79	46.45	-14	30,115	-0.05%
2021/01/21	15	45.51	97	45.53	45.40	-82	30,797	-0.27%
2021/01/20	26	45.82	3	45.63	45.30	23	32,476	0.07%
2021/01/19	26	47.42	17	48.17	47.55	9	32,656	0.03%
2021/01/18	8	45.49	15	46.06	47.65	-7	33,008	-0.02%
2021/01/15	14	47.31	21	47.37	47.05	-7	33,369	-0.02%
2021/01/14	19	48.16	1	48.20	48.10	18	33,472	0.05%
2021/01/13	17	48.10	2	47.90	48.20	15	33,635	0.04%
2021/01/12	23	48.88	17	48.72	48.25	6	33,857	0.02%
2021/01/11	24	49.41	25	49.45	49.45	-1	34,026	0.00%
2021/01/08	18.2	48.13	25	48.00	48.20	-6.8	34,121	-0.02%
2021/01/07	62.2	48.37	15	48.14	47.75	47.2	34,457	0.14%
2021/01/06	38.2	47.85	22	47.17	47.10	16.2	35,051	0.05%
2021/01/05	38.3	48.86	15	48.81	48.65	23.3	35,154	0.07%
2021/01/04	129.2	49.91	46.5	51.76	49.10	82.7	35,607	0.23%	大買/
2020/12/31	67	54.26	8	54.06	53.60	59	35,064	0.17%
2020/12/30	35	55.88	15	55.92	56.20	20	34,948	0.06%
2020/12/29	55	56.17	26	56.15	55.90	29	35,653	0.08%
2020/12/28	10	55.23	35	55.57	55.20	-25	35,848	-0.07%
2020/12/25	25	54.59	19	54.99	54.60	6	36,510	0.02%
2020/12/24	23.2	54.88	21	55.13	54.70	2.2	36,688	0.01%
2020/12/23	20	53.83	12	54.73	54.30	8	36,828	0.02%
2020/12/22	22	54.98	21	54.15	53.10	1	37,382	0.00%
2020/12/21	22	55.48	10	55.43	55.50	12	37,567	0.03%
2020/12/18	37	54.91	34	54.62	55.80	3	38,202	0.01%
2020/12/17	32	52.98	1	53.20	53.00	31	38,116	0.08%
2020/12/16	21	53.79	21.1	54.07	54.20	-0.1	38,160	0.00%
2020/12/15	57	53.69	35	52.47	51.80	22	38,056	0.06%
2020/12/14	33	55.24	29	54.97	55.60	4	37,801	0.01%
2020/12/11	116	57.86	42	58.47	55.80	74	37,521	0.20%	大買/
2020/12/10	120.1	64.16	171	62.77	61.70	-50.9	36,688	-0.14%	大買/大賣/
2020/12/09	50	61.47	36.5	62.64	63.30	13.5	36,539	0.04%
2020/12/08	66	60.15	101	60.37	61.50	-35	37,342	-0.09%	大賣/
2020/12/07	81	57.76	67	57.63	58.20	14	37,134	0.04%
2020/12/04	32	57.07	33	57.29	57.30	-1	37,103	0.00%
2020/12/03	60	58.31	72	58.61	58.30	-12	37,234	-0.03%
2020/12/02	47	57.73	30	57.74	57.40	17	37,364	0.05%
2020/12/01	50	58.35	80	58.24	58.00	-30	38,275	-0.08%
2020/11/30	110	57.77	105	58.42	58.50	5	38,300	0.01%	大買/大賣/
2020/11/27	147	57.64	110.3	57.78	56.70	36.7	37,928	0.10%	大買/大賣/
2020/11/26	143	56.15	150	55.89	55.60	-7	37,034	-0.02%	大買/大賣/
2020/11/25	89	54.66	100.4	54.82	56.10	-11.4	36,177	-0.03%
2020/11/24	10	50.99	15	51.13	51.00	-5	34,519	-0.01%
2020/11/23	13	49.70	19	50.39	50.90	-6	34,095	-0.02%
2020/11/20	23	49.98	4	50.80	49.65	19	33,763	0.06%
2020/11/19	57	50.54	106	50.66	50.30	-49	33,458	-0.15%	大賣/
2020/11/18	12	48.75	44	49.14	49.75	-32	32,719	-0.10%
2020/11/17	36	48.05	42	48.09	47.65	-6	32,390	-0.02%
2020/11/16	42	47.93	18	48.15	47.55	24	32,271	0.07%
2020/11/13	29	47.65	9	48.21	48.55	20	32,114	0.06%
2020/11/12	25	48.00	1	47.95	47.20	24	32,031	0.07%
2020/11/11	30	48.24	15	48.36	48.65	15	32,081	0.05%
2020/11/10	38	48.58	54	48.88	48.80	-16	32,097	-0.05%
2020/11/09	19	50.16	17	50.01	49.85	2	31,720	0.01%
2020/11/06	8	49.94	42	49.80	50.00	-34	31,373	-0.11%
2020/11/05	92	50.50	82	50.44	50.20	10	31,123	0.03%
2020/11/04	69	49.52	60	49.16	49.00	9	30,304	0.03%
2020/11/03	77	49.71	65	49.86	49.60	12	29,905	0.04%
2020/11/02	46	48.86	45.2	48.70	49.05	0.8	29,259	0.00%
2020/10/30	65	50.46	129	49.92	48.15	-64	28,635	-0.22%	大賣/
2020/10/29	50	52.15	51	51.94	51.90	-1	27,928	0.00%
2020/10/28	81	51.53	152.2	52.05	53.00	-71.2	27,143	-0.26%	大賣/
2020/10/27	27	49.41	65	49.65	48.75	-38	25,399	-0.15%
2020/10/26	38	49.24	25	48.88	49.45	13	25,117	0.05%
2020/10/23	57	48.22	83	48.15	49.00	-26	24,608	-0.11%
2020/10/22	18	46.28	19	46.43	47.00	-1	24,019	0.00%
2020/10/21	93	46.41	41	46.24	46.10	52	23,783	0.22%
2020/10/20	17	46.04	16	46.21	45.90	1	23,587	0.00%
2020/10/19	37	47.50	16	47.93	47.25	21	23,359	0.09%
2020/10/16	45	48.10	47	48.37	47.40	-2	23,270	-0.01%
2020/10/15	84	49.67	50.4	49.65	49.30	33.6	22,868	0.15%
2020/10/14	115.1	50.71	187.2	50.68	50.70	-72.2	22,361	-0.32%	大買/大賣/
2020/10/13	74	48.80	58	48.69	49.40	16	21,443	0.07%
2020/10/12	61	48.87	81	48.78	49.40	-20	20,980	-0.10%
2020/10/08	45	47.02	45	46.80	47.00	-0.1	20,214	0.00%
2020/10/07	16	46.46	43	46.44	46.55	-27	19,873	-0.14%
2020/10/06	115	46.84	53	46.87	46.90	62	19,520	0.32%	大買/
2020/10/05	37	44.26	62	44.26	45.60	-25	18,668	-0.13%
2020/09/30	118	43.53	113	43.13	42.70	5	18,081	0.03%	大買/大賣/
2020/09/29	34	42.08	66	42.57	41.65	-32	17,218	-0.19%
2020/09/28	30	42.52	38	42.26	43.10	-8	16,997	-0.05%
2020/09/25	125	44.94	71	45.37	42.65	54	16,664	0.32%	大買/
2020/09/24	68	45.86	58	46.08	44.75	10	15,808	0.06%
2020/09/23	88	46.13	62.2	46.76	47.10	25.8	15,373	0.17%
2020/09/22	60	48.66	15	48.45	48.40	45	14,434	0.31%
2020/09/21	17	52.01	34	51.39	51.50	-17	13,840	-0.12%
2020/09/18	14	51.54	28	51.33	51.20	-14	13,532	-0.10%
2020/09/17	62	52.57	53.2	51.51	51.30	8.8	13,284	0.07%
2020/09/16	38	51.52	51	51.36	51.60	-13	12,833	-0.10%
2020/09/15	14	51.41	74	51.28	52.00	-60	12,553	-0.48%
2020/09/14	57	50.50	25	51.72	51.50	32	12,216	0.26%
2020/09/11	98	55.63	110	55.28	52.40	-12	11,514	-0.10%	大賣/
2020/09/10	76	50.33	45	51.89	53.40	31	10,049	0.31%
2020/09/09	47	49.73	52	49.67	49.75	-5	9,160	-0.05%
2020/09/08	113	49.98	43	49.04	48.50	70	8,760	0.80%	大買/
2020/09/07	124	49.40	59	50.01	51.00	65	8,130	0.80%	大買/
2020/09/04	133	45.52	114	45.99	46.60	19	7,381	0.26%	大買/大賣/
2020/09/03	35	43.02	23.5	43.31	44.30	11.5	6,205	0.19%
2020/09/02	34	40.86	36.5	40.91	42.15	-2.5	5,672	-0.04%
2020/09/01	14	39.43	49	39.44	39.95	-35	5,137	-0.68%
2020/08/31	33	36.00	54	36.52	37.60	-21	4,513	-0.47%
2020/08/28	5	34.27	20	34.50	34.55	-15	4,125	-0.36%
2020/08/27	5	32.88	2	33.20	33.00	3	3,918	0.08%
2020/08/26	2	32.55	5	32.60	32.60	-3	3,893	-0.08%
2020/08/25	10	32.68	2	33.10	32.75	8	3,897	0.21%
2020/08/24	1	32.45	1	32.75	32.80	0	3,914	0.00%
2020/08/21	21	32.95	0	0.00	32.75	21	4,006	0.52%
2020/08/20	5	32.57	19	32.82	32.65	-14	3,967	-0.35%
2020/08/19	45	34.40	16	34.22	34.25	29	3,841	0.75%
2020/08/18	11	34.36	6	34.63	34.05	5	3,756	0.13%
2020/08/17	29	33.15	71	33.17	34.50	-42	3,596	-1.17%
2020/08/14	11	32.11	14	32.11	31.40	-3	3,273	-0.09%
2020/08/12	1	30.80	0	0.00	31.25	1	3,091	0.03%
2020/08/10	2	31.50	0	0.00	31.10	2	3,180	0.06%
2020/08/06	3	30.77	7	30.75	30.90	-4	3,250	-0.12%
2020/08/05	0.8	30.65	0	0.00	30.90	0.8	3,318	0.02%
2020/08/04	6	30.83	6	30.94	30.90	0	3,392	0.00%
2020/08/03	6	30.73	5	31.30	30.90	1	3,406	0.03%
2020/07/31	6	30.55	0	0.00	30.60	6	3,347	0.18%
2020/07/30	13	30.54	9	30.53	30.45	4	3,316	0.12%
2020/07/29	3	29.55	4	29.60	29.80	-1	3,276	-0.03%
2020/07/28	0	0.00	5	29.30	29.10	-5	3,251	-0.15%
2020/07/27	7	29.96	2	29.90	29.65	5	3,272	0.15%
2020/07/24	4	30.80	1	30.40	30.35	3	3,252	0.09%
2020/07/23	1	31.55	4	31.28	31.55	-3	3,207	-0.09%
2020/07/22	20	29.90	12.9	30.28	30.75	7.1	3,084	0.23%
2020/07/17	0	0.00	7	28.74	28.70	-7	2,808	-0.25%
2020/07/16	0	0.00	0.3	28.85	29.00	-0.3	2,818	-0.01%
2020/07/15	2	30.00	9	30.00	28.90	-7	2,787	-0.25%
2020/07/14	0	0.00	2	28.40	28.70	-2	2,724	-0.07%
2020/07/10	6	29.23	16	29.18	28.90	-10	2,733	-0.37%
2020/07/09	1	28.85	4	28.96	28.90	-3	2,707	-0.11%
2020/07/08	0	28.40	1	28.60	28.55	-1	2,702	-0.04%
2020/07/07	13	28.73	7	29.16	28.50	6	2,705	0.22%
2020/07/06	2	28.15	0	0.00	28.20	2	2,648	0.08%
2020/07/03	1	28.00	7	28.00	28.05	-6	2,658	-0.23%
2020/07/02	0	0.00	5	28.21	28.30	-5	2,692	-0.19%
2020/06/29	3	27.43	0	0.00	27.60	3	2,695	0.11%
2020/06/23	4	27.54	0	0.00	27.55	4	2,745	0.15%
2020/06/22	13	27.39	0	0.00	27.55	13	2,750	0.47%
2020/06/19	4	27.53	0	0.00	27.15	4	2,778	0.14%
2020/06/18	2	27.40	2	27.40	27.65	0	2,775	0.00%
2020/06/17	0	0.00	3	27.70	27.80	-3	2,777	-0.11%
2020/06/16	2	27.55	1	27.60	27.70	1	2,814	0.04%
2020/06/15	6	27.57	2	27.60	27.40	4	2,895	0.14%
2020/06/12	14	27.41	1	27.40	27.40	13	2,906	0.45%
2020/06/11	13	28.29	115	28.50	28.20	-102	2,896	-3.52%	大賣/鉅額交易
2020/06/10	1.9	28.65	2	28.80	28.65	-0.1	2,904	0.00%
2020/06/09	1	28.90	0	0.00	29.00	1	2,968	0.03%
2020/06/08	1	29.25	0	28.95	29.05	1	3,081	0.03%
2020/06/05	0	0.00	7	29.04	29.20	-7	3,054	-0.23%
2020/06/04	2	28.30	1	28.30	28.30	1	3,067	0.03%
2020/06/03	10.3	28.13	0	0.00	28.10	10.3	3,093	0.33%
2020/06/02	1	28.55	1	28.60	28.15	0	3,074	0.00%
2020/06/01	1	28.70	7	28.81	28.65	-6	3,033	-0.20%
2020/05/29	4	28.74	12	28.95	28.50	-8	3,015	-0.27%
2020/05/28	16	28.87	24	28.90	29.20	-8	2,941	-0.27%
2020/05/27	0	0.00	8	27.83	28.00	-8	2,845	-0.28%
2020/05/26	10	27.69	0	0.00	27.60	10	2,843	0.35%
2020/05/25	19	27.78	3	27.75	27.70	16	2,892	0.55%
2020/05/22	5	27.23	30	27.35	27.40	-25	2,924	-0.85%
2020/05/21	2	27.50	1.5	27.60	27.65	0.5	2,917	0.02%
2020/05/20	12	27.60	0	0.00	27.60	12	2,918	0.41%
2020/05/19	22	27.95	20	27.96	27.70	2	2,894	0.07%
2020/05/18	11	27.44	0	27.40	27.55	11	2,857	0.38%
2020/05/15	5	27.43	0	0.00	27.55	5	2,868	0.17%
2020/05/14	14	27.42	27	27.48	27.50	-13	2,833	-0.46%
2020/05/13	46	27.57	6	27.40	27.50	40	2,818	1.42%
2020/05/12	2	27.50	21	27.32	27.65	-19	2,768	-0.69%
2020/05/11	46	26.91	33	26.80	27.20	13	2,698	0.48%
2020/05/08	4	25.74	33	25.87	26.00	-29	2,614	-1.11%
2020/05/06	0	0.00	5	25.20	25.05	-5	2,663	-0.19%
2020/05/05	10	25.20	10	25.40	25.35	0	2,800	0.00%
2020/05/04	2	24.95	0	0.00	24.85	2	2,837	0.07%
2020/04/30	0	0.00	11	25.30	25.30	-11	2,910	-0.38%
2020/04/29	5	25.05	0	0.00	25.00	5	2,926	0.17%
2020/04/28	15	24.88	0	0.00	24.95	15	2,994	0.50%
2020/04/27	0.8	24.75	0	0.00	24.90	0.8	3,083	0.03%
2020/04/23	3	23.75	0	0.00	23.75	3	3,249	0.09%
2020/04/22	2	23.25	0	0.00	23.60	2	3,514	0.06%
2020/04/21	17	23.98	0	0.00	23.60	17	3,509	0.48%
2020/04/20	14	24.41	1	24.50	24.50	13	3,495	0.37%
2020/04/17	4	24.38	0	0.00	24.40	4	3,533	0.11%
2020/04/16	37	24.14	0	0.00	24.30	37	3,575	1.03%
2020/04/15	20	24.04	5	24.20	24.40	15	3,667	0.41%
2020/04/14	6	23.75	0	0.00	23.80	6	3,675	0.16%
2020/04/13	1	23.40	0	0.00	23.55	1	3,712	0.03%
2020/04/10	4	23.48	0	0.00	23.65	4	3,715	0.11%
2020/04/09	2	23.35	0	0.00	23.25	2	3,793	0.05%
2020/04/08	8	23.25	3	23.00	23.35	5	3,904	0.13%
2020/04/07	2	23.05	3	23.20	23.15	-1	4,070	-0.02%
2020/04/01	0	0.00	3	22.15	22.20	-3	4,029	-0.07%
2020/03/31	2	22.30	0	0.00	22.35	2	4,018	0.05%
2020/03/30	2	21.80	0	0.00	22.10	2	4,027	0.05%
2020/03/25	0	0.00	5	21.80	21.85	-5	3,996	-0.13%
2020/03/24	5	21.20	0	0.00	20.85	5	3,954	0.13%
2020/03/23	0	0.00	3	19.95	20.70	-3	3,969	-0.08%
2020/03/20	3.3	20.88	1	20.95	20.70	2.3	3,963	0.06%
2020/03/19	17	20.04	0	0.00	19.70	17	3,930	0.43%
2020/03/17	5	21.75	0	0.00	21.70	5	3,843	0.13%
2020/03/16	0	0.00	2	22.25	22.20	-2	3,825	-0.05%
2020/03/13	43	21.69	11	22.18	22.35	32	3,768	0.85%
2020/03/12	30	23.37	25	23.29	23.45	5	3,674	0.14%
2020/03/11	4	24.93	0	0.00	24.60	4	3,549	0.11%
2020/03/10	4	24.46	51	24.56	25.00	-47	3,530	-1.33%
2020/03/09	5	25.46	0	0.00	25.05	5	3,467	0.14%
2020/03/04	2	26.08	0	0.00	26.10	2	3,463	0.06%
2020/03/03	1	26.20	0	0.00	26.35	1	3,466	0.03%
2020/03/02	0	0.00	2	25.90	25.80	-2	3,465	-0.06%
2020/02/27	2	26.48	0	0.00	26.00	2	3,421	0.06%
2020/02/26	8	26.57	0	0.00	26.55	8	3,373	0.24%
2020/02/25	19	26.34	0	0.00	26.30	19	3,311	0.57%
2020/02/24	4	26.98	0	0.00	26.75	4	3,251	0.12%
2020/02/21	4	27.45	16	27.68	27.30	-12	3,226	-0.37%
2020/02/20	0	0.00	32	27.90	27.75	-32	3,208	-1.00%
2020/02/18	5	27.50	6	27.76	27.40	-1	3,155	-0.03%
2020/02/17	1	28.10	3	27.72	28.05	-2	3,170	-0.06%
2020/02/14	5	27.40	7	27.36	27.45	-2	3,146	-0.06%
2020/02/13	50	27.70	75	27.82	27.55	-25	3,075	-0.81%
2020/02/12	0	0.00	75	28.00	28.05	-75	3,030	-2.47%
2020/02/11	1	28.05	79	28.09	28.05	-78	2,997	-2.60%
2020/02/10	3	28.07	31	28.06	28.20	-28	2,951	-0.95%
2020/02/07	48	28.63	5	28.34	28.40	43	2,903	1.48%
2020/02/06	18	28.79	66	28.98	28.70	-48	2,842	-1.69%
2020/02/05	13	28.16	11	27.83	27.80	2	2,690	0.07%
2020/02/04	4	27.43	66	27.50	27.60	-62	2,610	-2.38%
2020/02/03	54	26.24	1	26.20	26.90	53	2,527	2.10%
2020/01/31	6	27.47	75	27.60	27.05	-69	2,446	-2.82%
2020/01/30	166	26.61	24	26.50	26.45	142	2,344	6.06%	大買/鉅額交易
2020/01/20	11	27.20	13	27.70	27.75	-2	2,227	-0.09%
2020/01/17	237.2	27.53	1	28.30	27.15	236.2	2,170	10.88%	大買/鉅額交易
2020/01/16	3	27.80	86	27.18	27.85	-83	2,020	-4.11%
2020/01/15	0	0.00	3.9	26.09	26.10	-3.9	1,757	-0.22%
2020/01/14	9	26.16	3	26.15	26.05	6	1,750	0.34%
2020/01/13	23	26.03	4	25.74	25.95	19	1,732	1.10%
2020/01/10	7	26.09	2	25.95	26.00	5	1,698	0.29%
2020/01/09	15	26.09	26	26.19	26.45	-11	1,620	-0.68%
2020/01/08	60	25.23	1	24.95	25.15	59	1,500	3.93%
2020/01/07	5	25.42	0	0.00	25.45	5	1,445	0.35%
2020/01/06	13	25.26	2	25.40	25.20	11	1,388	0.79%
2020/01/03	6	25.36	16	25.45	25.60	-10	1,351	-0.74%
2020/01/02	7	25.13	3.4	25.30	25.55	3.6	1,251	0.29%
2019/12/31	93	24.55	74	24.55	24.30	19	1,110	1.71%
2019/12/30	0	0.00	1	23.05	22.90	-1	916	-0.11%
2019/12/27	2	22.80	0	0.00	22.80	2	899	0.22%
2019/12/25	10	22.78	0	0.00	22.70	10	884	1.13%
2019/12/24	21	22.36	2	22.45	22.45	19	856	2.22%
2019/12/23	5	21.87	2	22.15	22.20	3	832	0.36%
2019/12/19	50	22.00	0	0.00	22.00	50	797	6.27%
2019/12/18	5	21.80	1	22.00	22.00	4	784	0.51%
2019/12/17	0	0.00	2	21.80	21.80	-2	748	-0.27%
2019/12/13	5	21.60	3	21.68	21.70	2	721	0.28%
2019/12/12	0	0.00	12	21.43	21.55	-12	697	-1.72%
2019/12/11	1	21.30	0	0.00	21.30	1	675	0.15%
2019/11/29	5	21.65	0	0.00	21.70	5	628	0.80%
2019/11/28	0	0.00	5	21.65	21.70	-5	601	-0.83%
2019/11/27	1	21.40	22	21.48	21.70	-21	589	-3.56%
2019/11/25	1	21.40	0	0.00	21.40	1	595	0.17%
2019/11/22	0	0.00	6	21.40	21.35	-6	627	-0.96%
2019/11/19	0	0.00	8	21.35	21.40	-8	640	-1.25%
2019/11/18	0	0.00	0.1	21.10	21.20	-0.1	634	-0.01%
2019/11/15	0	0.00	5	21.25	21.25	-5	636	-0.79%
2019/11/14	10	21.15	15	21.26	21.35	-5	623	-0.80%
2019/11/13	0	0.00	14	20.88	20.85	-14	568	-2.46%
2019/11/12	0	0.00	5	20.50	20.50	-5	516	-0.97%
2019/11/06	0	0.00	3	20.50	20.55	-3	528	-0.57%
2019/11/05	2	20.50	0	0.00	20.50	2	529	0.38%
2019/10/30	10	20.30	0	0.00	20.35	10	568	1.76%
2019/10/28	16	20.31	0	0.00	20.35	16	575	2.78%
2019/10/24	4	20.28	0	0.00	20.35	4	582	0.69%
2019/10/21	0	0.00	5	20.55	20.45	-5	567	-0.88%
2019/10/18	2	20.20	3	20.35	20.60	-1	560	-0.18%
2019/10/16	4	20.33	0	0.00	20.35	4	566	0.71%
2019/10/14	2	20.15	0.6	20.20	20.25	1.4	574	0.24%
2019/10/03	0	0.00	5	20.10	20.10	-5	586	-0.85%
2019/10/02	2	20.15	0	0.00	20.15	2	591	0.34%
2019/09/16	0	0.00	5	20.30	20.30	-5	671	-0.74%
2019/09/02	0	0.00	1	20.25	20.25	-1	694	-0.14%
2019/08/30	2	20.18	0	0.00	20.25	2	697	0.29%
2019/08/28	7	20.05	3	20.10	20.05	4	692	0.58%
2019/08/27	6	20.81	0	0.00	20.85	6	674	0.89%
2019/08/26	2	20.90	0	0.00	20.90	2	651	0.31%
2019/08/22	10	21.00	0	0.00	21.00	10	632	1.58%
2019/08/19	3	21.00	0	0.00	21.00	3	699	0.43%
2019/08/16	5	21.00	0	0.00	21.00	5	711	0.70%
2019/08/14	0	0.00	20	21.13	21.10	-20	711	-2.81%
2019/08/08	0	0.00	1	20.80	20.85	-1	774	-0.13%
2019/08/06	0	0.00	2	20.90	20.90	-2	817	-0.24%
2019/07/30	1	21.00	0.3	20.90	21.00	0.8	897	0.08%
2019/07/29	1	21.00	0	0.00	21.05	1	906	0.11%
2019/07/25	0.4	21.00	0	0.00	21.10	0.4	907	0.04%
2019/07/24	0	0.00	5	21.00	20.95	-5	907	-0.55%
2019/07/19	5	21.07	0	0.00	21.10	5	914	0.55%
2019/07/17	1	21.20	1	21.25	21.15	0	915	0.00%
2019/07/15	0	0.00	10	21.35	21.25	-10	912	-1.10%
2019/07/12	0	0.00	10	21.35	21.35	-10	915	-1.09%
2019/07/03	2	21.25	0	0.00	21.20	2	953	0.21%
2019/06/24	3	21.25	0	0.00	21.30	3	924	0.32%
2019/06/21	20	21.15	0	0.00	21.15	20	913	2.19%
2019/06/19	2	20.90	0	0.00	21.10	2	909	0.22%
2019/06/18	0	0.00	10	20.95	21.00	-10	903	-1.11%
2019/06/11	2	21.00	0	0.00	20.95	2	892	0.22%
2019/06/10	3	20.95	0	0.00	21.15	3	884	0.34%
2019/05/31	0	20.80	0	0.00	20.80	0	872	0.00%
2019/05/22	4	21.00	0	0.00	20.90	4	789	0.51%
2019/05/17	10	21.20	0.4	21.05	21.15	9.6	749	1.28%
2019/05/14	1	20.95	0	0.00	21.20	1	687	0.15%
2019/05/13	0	0.00	6	21.43	21.25	-6	668	-0.90%
2019/05/09	0	0.00	6	21.07	21.15	-6	611	-0.98%
2019/05/07	0	0.00	4	20.93	20.80	-4	553	-0.72%
2019/05/02	0	0.00	2	21.00	20.95	-2	526	-0.38%
2019/04/26	1	20.80	0	0.00	20.80	1	513	0.19%
2019/04/25	0	0.00	4	21.00	20.95	-4	499	-0.80%
2019/04/24	0	0.00	11	20.99	21.00	-11	497	-2.21%
2019/04/11	0	0.00	6	21.03	20.65	-6	447	-1.34%
2019/04/09	10	20.60	0	0.00	20.70	10	406	2.46%
2019/04/03	0	0.00	10	20.65	20.65	-10	394	-2.53%
2019/03/29	0	0.00	3	20.65	20.65	-3	402	-0.74%
2019/03/28	3	20.50	4	20.65	20.50	-1	401	-0.25%
2019/03/20	10	20.40	0	0.00	20.40	10	394	2.54%
2019/03/19	5	20.27	0	0.00	20.25	5	394	1.27%
2019/03/08	0	20.30	0	0.00	20.30	0	421	0.00%
2019/03/06	3	20.30	0	0.00	20.45	3	423	0.71%
2019/02/27	0	20.40	0	0.00	20.55	0	422	0.00%
2019/02/21	0	0.00	2	20.55	20.55	-2	402	-0.50%
2019/02/12	0	0.00	10	20.19	20.35	-10	428	-2.34%
2019/01/30	2	19.75	0	0.00	19.90	2	436	0.46%
2019/01/14	2	19.45	0	0.00	19.50	2	527	0.38%
2019/01/11	6	19.48	0	0.00	19.50	6	549	1.09%
2019/01/09	0.1	19.55	0	0.00	19.60	0.1	561	0.02%
2019/01/04	1	19.00	0	0.00	19.05	1	600	0.17%
2019/01/03	0	0.00	5	19.18	19.15	-5	644	-0.78%
2019/01/02	0	0.00	2	19.40	19.25	-2	660	-0.30%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	2	19.00	0	0.00	19.05	2	892	0.22%
2018/12/22	1	19.45	0	0.00	19.50	1	873	0.11%
2018/12/20	0	0.00	6	19.65	19.50	-6	875	-0.69%
2018/12/19	2	19.78	0	0.00	19.70	2	872	0.23%
2018/12/17	0	0.00	0	19.90	19.90	0	899	0.00%
2018/12/12	2	19.93	0	0.00	19.95	2	941	0.21%
2018/12/05	1	20.10	0	0.00	20.05	1	933	0.11%
2018/12/04	2	20.25	0	0.00	20.20	2	939	0.21%
2018/12/03	1	20.30	1	20.30	20.30	0	945	0.00%
2018/11/30	2	20.25	0	0.00	20.25	2	942	0.21%
2018/11/29	0	20.20	0	0.00	20.30	0	936	0.00%
2018/11/13	2	20.20	0	0.00	20.50	2	1,038	0.19%
2018/11/09	0	0.00	11	20.61	20.50	-11	1,047	-1.05%
2018/11/08	0	0.00	10	20.61	20.60	-10	1,038	-0.96%
2018/11/07	19	20.70	1	20.70	20.60	18	1,041	1.73%
2018/10/29	2	19.78	0	0.00	19.95	2	1,069	0.19%
2018/10/26	2	19.90	0	0.00	19.90	2	1,064	0.19%
2018/10/25	3.1	19.94	0	0.00	20.00	3.1	1,059	0.29%
2018/10/16	10	20.60	4	20.86	20.60	6	1,065	0.56%
2018/10/15	1	20.85	1	20.90	20.70	0	1,073	0.00%
2018/10/12	1	20.40	2	20.25	20.90	-1	1,065	-0.09%
2018/10/11	7	19.98	100	20.00	20.15	-93	1,099	-8.46%
2018/10/09	0	0.00	10	21.00	20.85	-10	1,090	-0.92%
2018/10/08	0	0.00	5	21.21	21.20	-5	1,085	-0.46%
2018/10/05	3	21.20	0	0.00	21.10	3	1,073	0.28%
2018/10/04	6	21.80	70	21.48	21.65	-64	1,037	-6.17%
2018/10/03	0	0.00	14	20.99	21.00	-14	961	-1.46%
2018/10/02	0	0.00	19	20.78	20.70	-19	966	-1.97%
2018/09/25	0	0.00	3	20.87	20.85	-3	1,066	-0.28%
2018/09/21	18	20.90	3	20.85	20.70	15	1,046	1.43%
2018/09/20	1	20.65	1	20.70	20.70	0	1,032	0.00%
2018/09/12	5	19.86	0	0.00	19.80	5	1,032	0.48%
2018/09/11	10	19.95	0	0.00	20.15	10	1,040	0.96%
2018/09/10	6	19.88	0	0.00	20.00	6	1,045	0.57%
2018/09/07	12	20.14	0	0.00	20.05	12	1,050	1.14%
2018/09/06	5	20.32	0	0.00	20.35	5	1,115	0.45%
2018/09/05	12	20.48	0	0.00	20.35	12	1,152	1.04%
2018/09/04	0	0.00	30	20.40	20.50	-30	1,160	-2.58%
2018/09/03	2	20.50	0	0.00	20.45	2	1,171	0.17%
2018/08/31	2	20.35	0	0.00	20.55	2	1,176	0.17%
2018/08/30	8	20.53	0	0.00	20.45	8	1,183	0.68%
2018/08/29	1	20.50	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	4	21.25	21.40	-4	1,159	-0.35%
2018/08/27	2	21.45	0	0.00	21.45	2	1,131	0.18%
2018/08/23	0	0.00	2	21.30	21.30	-2	1,118	-0.18%
2018/08/22	0	0.00	7	21.05	21.10	-7	1,117	-0.63%
2018/08/20	1	20.95	0	0.00	20.90	1	1,136	0.09%
2018/08/10	0	0.00	1	21.30	21.30	-1	1,191	-0.08%
2018/08/07	0	0.00	6	21.60	21.60	-6	1,227	-0.49%
2018/08/01	0	0.00	1	21.55	21.55	-1	1,295	-0.08%
2018/07/31	1	21.40	0	21.50	21.65	1	1,301	0.08%
2018/07/30	1	21.50	2	21.65	21.40	-1	1,312	-0.08%
2018/07/24	0	0.00	6	21.78	21.60	-6	1,317	-0.46%
2018/07/20	0	0.00	3	21.65	21.55	-3	1,309	-0.23%
2018/07/18	6	21.41	16	21.56	21.35	-10	1,331	-0.75%
2018/07/17	0	0.00	12	21.35	21.35	-12	1,313	-0.91%
2018/07/16	0	0.00	7	21.11	21.10	-7	1,362	-0.51%
2018/07/12	0	0.00	5	20.95	21.05	-5	1,399	-0.36%
2018/07/11	0	0.00	2	21.25	20.85	-2	1,422	-0.14%
2018/07/09	0	0.00	1	20.95	20.75	-1	1,420	-0.07%
2018/07/06	4	20.25	0	0.00	20.30	4	1,402	0.29%
2018/07/05	1	20.30	0	0.00	20.25	1	1,458	0.07%
2018/07/04	3	20.50	0	0.00	20.55	3	1,634	0.18%
2018/07/03	7	20.69	0	0.00	20.50	7	2,020	0.35%
2018/07/02	1	20.80	0	0.00	20.70	1	2,149	0.05%
2018/06/27	1	20.85	13	20.79	20.70	-12	2,499	-0.48%
2018/06/26	4	20.60	2	20.58	20.65	2	2,626	0.08%
2018/06/25	3	20.67	2	20.80	20.80	1	2,618	0.04%
2018/06/22	2	20.68	10	20.65	20.65	-8	2,622	-0.31%
2018/06/21	2	20.78	0	0.00	20.75	2	2,617	0.08%
2018/06/20	12	20.73	2	20.80	20.75	10	2,617	0.38%
2018/06/19	2	20.95	2	20.85	20.85	0	2,608	0.00%
2018/06/15	5	20.90	0	0.00	20.85	5	2,608	0.19%
2018/06/14	21	21.31	9	21.39	21.20	12	2,592	0.46%
2018/06/13	20	20.80	38	21.04	21.20	-18	2,530	-0.71%
2018/06/12	11	20.75	0	0.00	20.75	11	2,504	0.44%
2018/06/11	13	20.88	1	20.85	20.80	12	2,497	0.48%
2018/06/08	2	21.05	5	20.95	20.95	-3	2,489	-0.12%
2018/06/07	0.1	21.10	5	21.20	21.20	-4.9	2,500	-0.19%
2018/06/06	1	20.90	5	20.92	20.95	-4	2,495	-0.16%
2018/06/05	1	21.05	0	0.00	21.00	1	2,482	0.04%
2018/06/04	11	21.20	1	21.20	21.20	10	2,475	0.40%
2018/06/01	1	21.00	0	0.00	21.00	1	2,466	0.04%
2018/05/31	2	20.80	0	0.00	20.90	2	2,469	0.08%
2018/05/30	5	20.82	4	20.85	20.75	1	2,468	0.04%
2018/05/29	2	20.88	0	0.00	20.95	2	2,465	0.08%
2018/05/28	1	21.00	1	20.85	20.85	0	2,461	0.00%
2018/05/25	1	21.20	2	21.43	21.05	-1	2,449	-0.04%
2018/05/23	1	21.00	0	0.00	21.05	1	2,404	0.04%
2018/05/22	5	21.30	0	0.00	21.10	5	2,404	0.21%
2018/05/21	1	21.50	2	21.48	21.50	-1	2,407	-0.04%
2018/05/18	0	0.00	8	20.90	20.95	-8	2,405	-0.33%
2018/05/17	15	21.00	0	0.00	20.95	15	2,415	0.62%
2018/05/16	3	21.30	1	21.05	21.10	2	2,422	0.08%
2018/05/15	7	20.84	3	21.42	21.50	4	2,416	0.17%
2018/05/14	2	20.93	0	0.00	20.95	2	2,424	0.08%
2018/05/11	0	0.00	1	21.15	21.20	-1	2,409	-0.04%
2018/05/10	4	20.80	15	20.75	20.90	-11	2,389	-0.46%
2018/05/09	0	0.00	5	20.94	20.85	-5	2,387	-0.21%
2018/05/08	1	20.60	11	20.90	20.95	-10	2,394	-0.42%
2018/05/07	42	20.77	17	20.55	20.55	25	2,420	1.03%
2018/05/04	2	20.80	0	0.00	20.80	2	2,406	0.08%
2018/05/03	1	20.80	0	0.00	20.90	1	2,417	0.04%
2018/05/02	15	21.00	12	20.94	21.00	3	2,425	0.12%
2018/04/30	0	0.00	15	21.65	21.45	-15	2,411	-0.62%
2018/04/27	31	21.35	15	21.30	21.30	16	2,413	0.66%
2018/04/26	5	21.38	4	21.35	21.30	1	2,431	0.04%
2018/04/25	10	21.55	5	21.55	21.55	5	2,426	0.21%
2018/04/24	22	21.57	0	0.00	21.65	22	2,429	0.91%
2018/04/23	2	22.10	0	0.00	22.25	2	2,459	0.08%
2018/04/20	12	22.40	21.9	22.56	22.40	-9.9	2,436	-0.41%
2018/04/19	14	22.34	13	22.45	22.25	1	2,363	0.04%
2018/04/18	22	22.06	45	22.10	22.20	-23	2,349	-0.98%
2018/04/17	26	22.11	15	21.97	21.85	11	2,361	0.47%
2018/04/16	24	22.59	0	0.00	22.55	24	2,358	1.02%
2018/04/13	0	0.00	8	22.25	22.40	-8	2,328	-0.34%
2018/04/12	2	22.65	4	22.73	22.85	-2	2,309	-0.09%
2018/04/11	16	23.20	3	23.15	23.30	13	2,292	0.57%
2018/04/10	70	23.43	106.3	22.68	22.80	-36.3	2,251	-1.61%	大賣/
2018/04/09	93	23.62	70	24.06	24.40	23	2,110	1.09%
2018/04/03	2	22.35	7	22.66	22.70	-5	1,772	-0.28%
2018/04/02	0	0.00	11	22.10	21.90	-11	1,670	-0.66%
2018/03/31	5	22.15	58	21.97	22.00	-53	1,676	-3.16%
2018/03/30	67	22.48	47	22.54	22.00	20	1,650	1.21%
2018/03/29	69	21.73	48	21.71	21.60	21	1,451	1.45%
2018/03/28	2	20.70	4	20.85	20.65	-2	1,417	-0.14%
2018/03/27	0	0.00	1	20.70	20.65	-1	1,464	-0.07%
2018/03/26	2	20.35	1	20.25	20.35	1	1,566	0.06%
2018/03/23	0	0.00	3	20.30	20.25	-3	1,804	-0.17%
2018/03/22	10	20.50	0	0.00	20.40	10	1,880	0.53%
2018/03/21	0	0.00	4	20.75	20.45	-4	1,892	-0.21%
2018/03/16	0	0.00	10.8	20.68	20.80	-10.8	1,965	-0.55%
2018/03/15	2	20.60	0	0.00	20.50	2	1,972	0.10%
2018/03/09	0	0.00	1	20.05	20.05	-1	2,045	-0.05%
2018/03/01	0	0.00	0.3	20.25	20.25	-0.3	2,560	-0.01%
2018/02/27	0	0.00	1	20.25	20.40	-1	2,755	-0.04%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/12	2	19.93	12	20.00	19.95	-10	2,850	-0.35%
2018/02/09	7	20.04	0	0.00	20.05	7	2,838	0.25%
2018/02/06	13	20.02	5	20.50	19.80	8	2,837	0.28%
2018/02/05	7	20.71	0	0.00	20.85	7	2,805	0.25%
2018/02/02	2	21.05	0	0.00	21.10	2	2,820	0.07%
2018/02/01	8	21.05	0	0.00	21.05	8	2,868	0.28%
2018/01/31	7	21.01	0	0.00	21.10	7	2,960	0.24%
2018/01/30	14	21.42	2	21.45	21.10	12	2,999	0.40%
2018/01/29	4	21.55	0	0.00	21.55	4	2,975	0.13%
2018/01/26	8	21.59	0	0.00	21.65	8	2,992	0.27%
2018/01/25	4	21.70	0	0.00	21.55	4	2,995	0.13%
2018/01/24	5	21.69	0	0.00	21.65	5	2,999	0.17%
2018/01/23	0	0.00	33	21.70	21.75	-33	3,006	-1.10%
2018/01/19	0	0.00	1	22.05	21.95	-1	3,046	-0.03%
2018/01/18	0	0.00	0.2	22.00	22.10	-0.2	3,056	-0.01%
2018/01/17	0.2	22.25	2	22.20	22.40	-1.8	3,080	-0.06%
2018/01/15	2	21.90	0	0.00	21.95	2	3,154	0.06%
2018/01/12	5	21.90	0	0.00	21.95	5	3,197	0.16%
2018/01/11	1	21.65	2	21.70	21.75	-1	3,218	-0.03%
2018/01/10	0	0.00	11	22.11	21.90	-11	3,220	-0.34%
2018/01/09	1	22.20	3	22.20	22.25	-2	3,212	-0.06%
2018/01/08	2	22.30	8.3	22.28	22.20	-6.3	3,341	-0.19%
2018/01/05	0	0.00	8	22.40	22.45	-8	3,405	-0.23%
2018/01/04	2	22.40	8	22.41	22.40	-6	3,402	-0.18%
2018/01/02	2	22.45	2	22.40	22.60	0	3,400	0.00%