中興電 (1513)-凱基-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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	2	158.25	1.3	159.70	159.50	0.8	22,929	0.00%
2024/09/05	5	160.50	7	159.21	157.50	-2	23,021	-0.01%
2024/09/04	8.2	159.33	1	158.50	160.50	7.2	23,499	0.03%
2024/09/03	28.1	170.96	32	168.23	168.00	-3.9	24,119	-0.02%
2024/09/02	34.1	173.33	32	175.88	172.00	2.1	24,081	0.01%
2024/08/30	6.5	171.85	2	171.00	171.00	4.5	23,992	0.02%
2024/08/29	15.3	173.10	14	172.50	172.50	1.3	24,019	0.01%
2024/08/28	2.4	174.67	2	175.50	174.50	0.4	23,987	0.00%
2024/08/27	3	173.50	4	174.00	176.50	-1	23,995	0.00%
2024/08/26	24.9	175.69	18	173.64	173.00	6.9	24,000	0.03%
2024/08/23	7	174.14	5	176.30	175.50	2	23,987	0.01%
2024/08/22	32	176.50	8.1	179.50	176.00	23.9	23,956	0.10%
2024/08/21	4	182.85	5	180.20	179.00	-1	23,754	0.00%
2024/08/20	5.4	177.94	6	180.32	177.00	-0.6	23,619	0.00%
2024/08/19	0	0.00	7	176.14	176.50	-7	23,579	-0.03%
2024/08/16	28	177.11	23	178.52	176.00	5	23,570	0.02%
2024/08/15	7	175.36	4.2	174.56	173.00	2.8	23,320	0.01%
2024/08/14	20.4	171.24	21	171.94	175.50	-0.7	23,088	0.00%
2024/08/13	32.4	165.84	26	169.65	170.50	6.4	22,716	0.03%
2024/08/12	6.1	180.93	8.1	181.92	181.50	-2	21,976	-0.01%
2024/08/09	2	174.75	12.1	175.62	177.50	-10.1	21,484	-0.05%
2024/08/08	17.1	160.88	33.2	161.61	161.50	-16.1	21,417	-0.08%
2024/08/07	8.3	160.60	5	162.10	167.50	3.3	21,701	0.02%
2024/08/06	40.2	157.66	37	155.99	155.00	3.2	21,589	0.01%
2024/08/05	39.1	165.39	2.6	163.73	161.50	36.5	21,263	0.17%
2024/08/02	26.3	181.75	12	183.13	179.00	14.3	21,467	0.07%
2024/08/01	22.2	188.85	21	190.07	189.00	1.2	21,444	0.01%
2024/07/31	0.1	191.33	4	189.50	189.00	-3.9	21,565	-0.02%
2024/07/30	17.1	191.56	14.1	192.60	192.00	3	21,828	0.01%
2024/07/29	26.4	204.24	8	205.56	194.00	18.4	21,764	0.08%
2024/07/26	13	209.69	40	210.75	212.50	-27	21,627	-0.12%
2024/07/23	8.3	212.28	30.2	215.62	216.00	-21.9	21,762	-0.10%
2024/07/22	61.3	213.67	5	216.10	209.50	56.3	21,758	0.26%
2024/07/19	17.5	223.10	20.3	223.16	220.50	-2.8	21,583	-0.01%
2024/07/18	47	224.19	7.8	222.95	223.50	39.2	21,899	0.18%
2024/07/17	45.3	227.25	15.2	227.23	223.50	30.1	22,248	0.14%
2024/07/16	52.1	237.12	46.5	229.32	228.50	5.6	22,648	0.02%
2024/07/15	21.2	233.15	33.1	235.18	235.50	-12	23,360	-0.05%
2024/07/12	66.6	232.23	43.4	234.37	231.50	23.2	24,145	0.10%
2024/07/11	51.4	229.63	44.7	226.83	228.00	6.7	24,460	0.03%
2024/07/10	29	218.45	58.4	221.06	228.00	-29.4	24,532	-0.12%
2024/07/09	14.1	204.11	91.1	205.63	207.50	-77	25,265	-0.30%
2024/07/08	53.2	203.42	78	206.37	202.50	-24.8	26,692	-0.09%
2024/07/05	96.5	202.08	48.6	205.30	203.00	47.9	27,870	0.17%
2024/07/04	14.8	195.22	49.7	198.01	201.00	-34.9	27,879	-0.13%
2024/07/03	1	187.00	1.7	188.38	187.00	-0.7	28,130	0.00%
2024/07/02	3	185.83	1.3	186.88	186.50	1.7	28,709	0.01%
2024/07/01	6	187.08	11.1	188.86	185.50	-5.1	28,762	-0.02%
2024/06/28	6	187.50	2	187.25	188.00	4	28,849	0.01%
2024/06/27	7	187.07	8	186.25	186.00	-1	29,075	0.00%
2024/06/26	9	187.78	7	186.50	186.50	2	29,393	0.01%
2024/06/25	4.3	185.04	6.1	186.50	188.50	-1.8	29,799	-0.01%
2024/06/24	7.4	184.74	4	184.38	184.00	3.4	30,593	0.01%
2024/06/21	4	187.88	5	188.10	188.00	-1	32,013	0.00%
2024/06/20	16.3	189.55	10	189.60	188.00	6.3	32,751	0.02%
2024/06/19	3.3	187.30	6	189.42	188.00	-2.7	32,990	-0.01%
2024/06/18	12.2	187.05	19	187.89	188.00	-6.8	33,687	-0.02%
2024/06/17	73.7	189.03	34.7	186.87	184.00	39	33,939	0.11%
2024/06/14	74.6	191.31	49.3	191.68	191.00	25.3	34,423	0.07%
2024/06/13	9.1	178.85	21.4	180.82	180.50	-12.4	34,610	-0.04%
2024/06/12	2.2	175.32	3	175.67	175.50	-0.8	35,245	0.00%
2024/06/11	62.6	179.91	58.2	178.08	177.50	4.3	36,293	0.01%
2024/06/07	10.3	173.84	25	175.60	182.00	-14.7	37,591	-0.04%
2024/06/06	1	165.00	2	166.50	166.00	-1	38,042	0.00%
2024/06/05	1.7	165.74	0	165.50	165.00	1.7	38,289	0.00%
2024/06/04	7	166.36	36	167.03	167.50	-29	39,067	-0.07%
2024/06/03	1	167.00	22	166.11	166.50	-21	39,590	-0.05%
2024/05/31	5	165.30	10	165.60	164.00	-5	40,289	-0.01%
2024/05/30	0.2	168.00	5	167.80	167.00	-4.8	41,361	-0.01%
2024/05/29	5.1	168.60	7	168.50	168.50	-1.9	42,364	0.00%
2024/05/28	5	169.20	13	168.62	168.50	-8	43,941	-0.02%
2024/05/27	20.1	167.51	2	168.24	168.50	18.1	45,219	0.04%
2024/05/24	21	159.79	24	162.71	163.50	-3	46,682	-0.01%
2024/05/23	2.1	163.45	29.9	161.75	162.00	-27.8	48,301	-0.06%
2024/05/22	2.1	165.52	6	165.67	165.00	-3.9	49,386	-0.01%
2024/05/21	2.2	167.56	5	167.50	167.50	-2.8	49,850	-0.01%
2024/05/20	1	170.00	3	169.00	169.50	-2	50,543	0.00%
2024/05/17	1.2	168.75	3.4	169.59	170.50	-2.2	50,957	0.00%
2024/05/16	6	169.08	15.3	170.69	169.00	-9.2	51,868	-0.02%
2024/05/15	14.1	169.46	73	170.85	168.00	-59	52,426	-0.11%
2024/05/14	13	167.73	14.1	168.99	167.00	-1.1	52,511	0.00%
2024/05/13	10.3	168.89	64	169.91	167.50	-53.7	52,430	-0.10%
2024/05/10	2.1	178.52	0	0.00	178.00	2.1	52,537	0.00%
2024/05/09	47.3	182.09	31	179.50	179.50	16.3	52,796	0.03%
2024/05/08	6.1	185.37	24.3	184.83	184.00	-18.2	52,697	-0.03%
2024/05/07	0	0.00	2	179.75	180.00	-2	52,419	0.00%
2024/05/06	27.1	178.15	28	176.11	177.50	-0.9	52,282	0.00%
2024/05/03	33.1	179.95	16	179.09	178.50	17.1	52,072	0.03%
2024/05/02	29	184.28	39	183.63	181.50	-10	51,753	-0.02%
2024/04/30	29.3	183.24	44	184.23	184.00	-14.7	51,643	-0.03%
2024/04/29	32.1	186.42	33.2	186.82	186.00	-1.1	51,533	0.00%
2024/04/26	22	190.86	20.1	191.90	188.50	1.9	51,334	0.00%
2024/04/25	24	191.15	24	191.88	191.00	0	51,103	0.00%
2024/04/24	39	191.23	49	192.96	194.50	-10	50,876	-0.02%
2024/04/23	26	187.67	43	188.14	188.50	-17	50,409	-0.03%
2024/04/22	17.2	192.99	35.1	193.40	185.00	-17.8	49,867	-0.04%
2024/04/19	54.3	198.35	31	198.68	197.50	23.3	49,722	0.05%
2024/04/18	78.2	207.61	57.1	205.91	203.50	21.1	48,651	0.04%
2024/04/17	20.2	202.22	44.2	204.61	209.50	-24	47,241	-0.05%
2024/04/16	55.4	193.55	53.1	192.23	190.50	2.2	46,063	0.00%
2024/04/15	107	207.35	31	203.40	203.00	76	45,031	0.17%	大買/
2024/04/12	62.1	201.47	86.1	205.44	212.00	-24	43,106	-0.06%
2024/04/11	34.2	190.92	111.7	189.65	193.00	-77.5	41,192	-0.19%	大賣/
2024/04/10	68.2	183.15	27	181.76	183.00	41.2	39,715	0.10%
2024/04/09	36.1	186.42	24.1	185.55	185.00	12.1	38,905	0.03%
2024/04/08	26.1	181.33	29.3	181.97	182.00	-3.3	37,888	-0.01%
2024/04/03	3	179.17	22.2	177.57	178.50	-19.2	37,537	-0.05%
2024/04/02	9.4	178.47	5	179.00	178.50	4.4	37,896	0.01%
2024/04/01	25.3	179.19	21.2	179.99	177.50	4	37,647	0.01%
2024/03/29	15.1	177.99	9.1	178.06	179.50	6	37,363	0.02%
2024/03/28	17.4	178.76	10.2	179.64	177.00	7.2	37,041	0.02%
2024/03/27	41.4	180.91	33.1	179.80	176.00	8.3	36,624	0.02%
2024/03/26	49.5	192.63	37	194.31	187.00	12.5	35,782	0.03%
2024/03/25	20.1	185.60	30.4	185.84	185.00	-10.3	34,312	-0.03%
2024/03/22	37	181.14	46	180.93	177.50	-9	33,672	-0.03%
2024/03/21	35	182.19	37.5	183.02	181.50	-2.5	33,132	-0.01%
2024/03/20	45.3	178.57	16	177.78	177.00	29.2	32,525	0.09%
2024/03/19	34.4	181.46	60.1	181.23	180.00	-25.7	32,176	-0.08%
2024/03/18	98	178.45	60.6	177.45	178.50	37.4	31,332	0.12%
2024/03/15	42.2	170.74	27	169.80	169.50	15.2	30,161	0.05%
2024/03/14	70.4	170.89	78.3	170.93	173.00	-8	29,428	-0.03%
2024/03/13	76.6	175.99	47.4	176.89	173.50	29.2	28,573	0.10%
2024/03/12	67.9	170.46	62.4	170.60	170.00	5.5	27,673	0.02%
2024/03/11	33.3	163.23	6	163.75	164.50	27.3	27,174	0.10%
2024/03/08	33.9	166.54	89.7	161.19	161.50	-55.8	27,954	-0.20%
2024/03/07	12.3	170.80	41	171.26	171.00	-28.7	27,655	-0.10%
2024/03/06	19.3	171.16	23	171.65	174.00	-3.7	27,315	-0.01%
2024/03/05	21.2	171.64	39	172.05	169.00	-17.8	26,916	-0.07%
2024/03/04	79.3	169.57	70.1	169.07	167.00	9.2	26,085	0.04%
2024/03/01	68.4	176.03	47.5	172.87	171.00	20.9	25,637	0.08%
2024/02/29	24	163.15	100.4	163.45	171.00	-76.4	25,071	-0.30%
2024/02/27	64.1	156.17	59.5	156.77	155.50	4.6	24,554	0.02%
2024/02/26	57.2	153.19	81.2	153.36	153.00	-24	23,116	-0.10%
2024/02/23	69.2	140.61	116.6	143.22	143.00	-47.4	21,278	-0.22%	大賣/
2024/02/22	26.6	132.76	20.1	133.85	133.50	6.5	20,025	0.03%
2024/02/21	35.1	134.17	44	132.79	132.50	-9	19,435	-0.05%
2024/02/20	29	126.91	11	127.95	128.00	18	18,717	0.10%
2024/02/19	53	132.61	25.3	131.83	129.50	27.8	18,222	0.15%
2024/02/16	20	127.48	42.5	127.73	129.00	-22.5	17,327	-0.13%
2024/02/15	25.5	120.19	0	0.00	120.50	25.5	16,675	0.15%
2024/02/05	14	123.54	6	122.59	122.50	8	16,458	0.05%
2024/02/02	18.2	127.14	11.1	127.41	124.50	7.1	16,382	0.04%
2024/02/01	1.1	124.55	28.6	121.62	126.00	-27.5	15,842	-0.17%
2024/01/31	2	118.00	9	119.28	119.50	-7	15,471	-0.05%
2024/01/30	8	119.19	2	120.75	118.50	6	15,427	0.04%
2024/01/29	2	119.75	2	119.75	120.50	0	15,401	0.00%
2024/01/26	2	118.50	0	0.00	119.00	2	15,358	0.01%
2024/01/25	2	118.50	13	118.50	118.00	-11	15,376	-0.07%
2024/01/24	6	120.00	3	119.00	119.50	3	15,377	0.02%
2024/01/23	0	0.00	9	120.67	120.50	-9	15,353	-0.06%
2024/01/22	0	0.00	6	117.26	118.50	-6	15,229	-0.04%
2024/01/19	1	115.50	0	0.00	115.50	1	15,158	0.01%
2024/01/18	3	115.50	6	115.25	115.50	-3	15,123	-0.02%
2024/01/17	9.1	115.57	3.1	116.48	115.00	6	15,100	0.04%
2024/01/16	7.5	119.13	0	0.00	118.50	7.5	15,014	0.05%
2024/01/15	65	122.85	76	124.35	121.50	-11	14,985	-0.07%
2024/01/12	6.3	120.82	4.1	120.87	120.50	2.2	14,450	0.02%
2024/01/11	8.5	119.00	1	119.50	119.00	7.5	14,280	0.05%
2024/01/10	4	119.25	1.2	119.58	119.50	2.8	14,256	0.02%
2024/01/09	11.4	118.85	11	119.68	120.00	0.4	14,231	0.00%
2024/01/08	9	118.89	9	120.00	118.00	0	14,041	0.00%
2024/01/05	2	119.00	0	0.00	119.50	2	13,983	0.01%
2024/01/04	12	117.88	0	0.00	118.50	12	13,953	0.09%
2024/01/03	14	120.00	1	117.50	120.00	13	13,844	0.09%
2024/01/02	11	117.59	22	118.61	119.00	-11	13,740	-0.08%
2023/12/29	36.1	115.38	8	115.50	116.50	28.1	13,628	0.21%
2023/12/28	7	120.79	30.1	119.49	119.00	-23.1	13,402	-0.17%
2023/12/26	9.2	115.96	0	0.00	116.50	9.2	13,137	0.07%
2023/12/25	7.1	117.22	26	117.85	117.50	-19	13,135	-0.14%
2023/12/22	8	116.19	7	116.93	116.00	1	13,138	0.01%
2023/12/21	4.3	115.53	1	116.00	115.00	3.3	13,158	0.03%
2023/12/20	6	117.42	5	117.40	117.50	1	13,256	0.01%
2023/12/19	26.1	117.94	14	116.07	117.00	12.1	13,432	0.09%
2023/12/18	10	120.70	7	121.93	120.50	3	13,267	0.02%
2023/12/15	14.3	122.88	9	122.11	122.00	5.3	13,270	0.04%
2023/12/14	51	125.70	51	124.72	125.00	0	12,954	0.00%
2023/12/13	10	125.10	8	124.13	124.50	2	12,770	0.02%
2023/12/12	8	126.38	7	126.21	125.00	1	12,593	0.01%
2023/12/11	28.1	125.39	26	125.38	126.00	2.1	12,486	0.02%
2023/12/08	40.5	126.53	35	126.61	126.00	5.5	12,323	0.04%
2023/12/07	97	129.28	56	130.64	126.50	41	12,095	0.34%
2023/12/06	70.1	128.87	28.2	128.87	126.50	42	11,279	0.37%
2023/12/05	98.2	128.62	68.8	129.43	129.50	29.4	10,637	0.28%
2023/12/04	14	125.18	19.3	124.52	126.50	-5.3	9,665	-0.05%
2023/12/01	6	122.58	6	120.92	120.50	0	9,186	0.00%
2023/11/30	17.1	120.65	41.3	122.02	121.50	-24.2	8,955	-0.27%
2023/11/29	38.1	121.63	309	121.02	121.00	-270.9	8,700	-3.11%	大賣/鉅額交易
2023/11/28	11.1	121.42	46.5	122.99	124.00	-35.4	8,670	-0.41%
2023/11/27	512.2	122.63	212.1	119.99	119.00	300.1	8,074	3.72%	大買/大賣/鉅額交易
2023/11/24	21	112.74	68.5	113.46	117.00	-47.5	7,031	-0.67%
2023/11/22	2	102.50	0	0.00	102.50	2	6,087	0.03%
2023/11/21	5.1	102.50	5	102.50	102.50	0.1	6,262	0.00%
2023/11/20	1	102.51	4	103.50	102.50	-3	6,700	-0.04%
2023/11/17	2.1	103.55	5	103.90	104.00	-2.9	6,811	-0.04%
2023/11/16	7.1	103.48	11.1	102.64	103.00	-4	7,063	-0.06%
2023/11/15	5.1	102.52	20	102.75	103.50	-14.9	7,245	-0.21%
2023/11/13	26	101.40	10	101.50	101.00	16	7,712	0.21%
2023/11/10	0	0.00	26	101.85	102.50	-26	7,809	-0.33%
2023/11/09	2	99.85	1	101.00	99.30	1	7,914	0.01%
2023/11/08	0.3	101.67	0	0.00	100.50	0.3	8,173	0.00%
2023/11/07	2	102.50	1	102.50	102.50	1	8,286	0.01%
2023/11/06	0.5	100.50	3.5	101.08	100.50	-3	8,595	-0.03%
2023/11/02	1	96.50	5	96.40	96.50	-4	9,014	-0.04%
2023/11/01	4	93.61	0	0.00	94.50	4	9,171	0.04%
2023/10/31	8.2	94.90	3	94.63	93.20	5.2	9,418	0.06%
2023/10/30	3.2	97.83	2	98.10	97.60	1.2	9,597	0.01%
2023/10/27	1.1	99.43	0	0.00	99.10	1.1	10,035	0.01%
2023/10/26	0	0.00	1	100.50	100.00	-1	10,689	-0.01%
2023/10/25	2	101.50	3	102.17	102.00	-1	10,942	-0.01%
2023/10/24	0	0.00	2.2	100.53	100.00	-2.2	11,195	-0.02%
2023/10/23	7	99.63	9	99.93	99.90	-2	11,515	-0.02%
2023/10/20	6	95.00	8	95.96	96.20	-2	12,125	-0.02%
2023/10/19	7	98.60	0	0.00	98.10	7	12,985	0.05%
2023/10/18	2	99.48	5.3	99.36	99.00	-3.3	15,240	-0.02%
2023/10/17	12	100.54	0.3	101.00	100.00	11.8	15,255	0.08%
2023/10/16	8	101.25	6	102.00	102.50	2	15,299	0.01%
2023/10/13	9.7	103.05	3	102.67	102.50	6.7	15,899	0.04%
2023/10/11	0	0.00	1	107.00	105.00	-1	17,571	-0.01%
2023/10/06	0	107.00	1	107.00	106.50	-1	17,839	-0.01%
2023/10/05	0	0.00	1	107.50	108.00	-1	18,353	-0.01%
2023/10/04	7	106.00	7	108.00	106.00	0	18,485	0.00%
2023/10/03	4	108.88	2	110.00	107.50	2	18,637	0.01%
2023/10/02	3	108.17	3	108.67	109.00	0	18,658	0.00%
2023/09/28	7	106.21	7	106.50	107.50	0	18,760	0.00%
2023/09/27	3	106.50	4	105.63	106.00	-1	18,958	-0.01%
2023/09/26	2	105.75	0.6	106.50	106.50	1.4	19,279	0.01%
2023/09/25	4	106.00	10	105.55	106.50	-6	19,535	-0.03%
2023/09/22	6	102.08	9	102.24	102.00	-3	19,807	-0.02%
2023/09/21	8.1	98.98	4	98.98	98.70	4.1	19,786	0.02%
2023/09/20	9.2	100.77	9	101.04	100.50	0.2	20,212	0.00%
2023/09/19	3.1	102.32	0	0.00	101.00	3.1	21,159	0.01%
2023/09/18	7.1	101.93	5	101.50	101.50	2.1	21,570	0.01%
2023/09/15	5.1	102.52	13	103.35	103.50	-7.9	21,917	-0.04%
2023/09/14	2	104.50	6	104.00	104.00	-4	22,855	-0.02%
2023/09/13	9.3	102.03	0	0.00	103.00	9.3	24,493	0.04%
2023/09/12	11.3	103.21	10	103.35	104.00	1.3	25,234	0.00%
2023/09/11	4.4	105.87	24	106.25	103.50	-19.7	25,422	-0.08%
2023/09/08	17.5	107.67	18	107.22	107.00	-0.6	25,417	0.00%
2023/09/07	12.7	109.89	13	108.77	108.50	-0.3	25,460	0.00%
2023/09/06	12	111.29	17	111.00	110.50	-5	25,598	-0.02%
2023/09/05	15	110.50	9	110.50	110.50	6	25,749	0.02%
2023/09/04	15.4	110.58	14	110.54	110.50	1.4	26,296	0.01%
2023/09/01	29.2	113.54	18	113.08	111.50	11.2	26,383	0.04%
2023/08/31	2.1	113.00	2	113.75	113.50	0.1	26,307	0.00%
2023/08/30	12	113.25	8	113.00	112.50	4	26,707	0.01%
2023/08/29	2	112.50	4	112.75	113.50	-2	27,595	-0.01%
2023/08/28	5	111.81	11	112.77	112.00	-6	27,759	-0.02%
2023/08/25	20.1	114.25	11	114.27	113.50	9.1	28,023	0.03%
2023/08/24	25.1	115.02	36.5	115.03	115.00	-11.4	28,049	-0.04%
2023/08/23	12.1	110.04	66	109.71	110.00	-54	27,866	-0.19%
2023/08/22	24.4	112.24	47	110.29	110.00	-22.6	28,028	-0.08%
2023/08/21	10.1	113.21	13.3	114.04	113.50	-3.2	28,267	-0.01%
2023/08/18	17.1	113.15	50.5	113.80	113.00	-33.4	28,524	-0.12%
2023/08/17	15.1	109.77	12.1	110.12	110.00	3	29,040	0.01%
2023/08/16	5.1	109.49	4	110.13	110.50	1.1	30,136	0.00%
2023/08/15	7.1	111.51	6	112.17	111.50	1.1	30,547	0.00%
2023/08/14	20.4	110.37	27	108.83	108.50	-6.6	30,904	-0.02%
2023/08/11	24.2	114.61	10	115.20	114.50	14.2	30,741	0.05%
2023/08/10	15.2	114.33	30	114.88	114.00	-14.8	30,744	-0.05%
2023/08/09	57	116.76	32	118.06	116.00	25	30,557	0.08%
2023/08/08	4.1	115.51	4	115.50	115.00	0.1	30,456	0.00%
2023/08/07	82	116.35	0	0.00	116.50	82	30,508	0.27%
2023/08/04	8	114.69	26.4	114.84	116.00	-18.4	30,557	-0.06%
2023/08/02	14.4	112.14	13.1	112.01	110.50	1.3	30,912	0.00%
2023/08/01	53.3	115.27	36.1	114.55	114.00	17.2	31,242	0.05%
2023/07/31	78.3	116.38	28.2	117.31	117.00	50.1	31,031	0.16%
2023/07/28	9.1	111.77	7	112.36	112.50	2.1	30,730	0.01%
2023/07/27	7.4	108.66	12	110.50	110.50	-4.6	30,849	-0.01%
2023/07/26	23.3	109.11	42	108.32	108.00	-18.8	31,164	-0.06%
2023/07/25	35	109.43	142.9	108.73	111.50	-107.9	30,943	-0.35%	大賣/鉅額交易
2023/07/24	99.6	110.08	75.7	106.99	106.00	23.9	30,413	0.08%
2023/07/21	117.6	110.61	60.2	110.33	112.50	57.4	29,560	0.19%	大買/
2023/07/20	4.4	110.50	5	110.50	110.50	-0.6	27,579	0.00%
2023/07/19	8.3	122.50	3.4	122.50	122.50	4.9	27,680	0.02%
2023/07/18	118.4	140.37	22	138.93	136.00	96.4	27,923	0.35%	大買/
2023/07/17	37.5	142.18	59.4	143.09	141.00	-21.8	27,568	-0.08%
2023/07/14	51	136.68	92.6	136.80	137.50	-41.6	26,769	-0.16%
2023/07/13	49	134.71	35	133.80	134.00	14	26,358	0.05%
2023/07/12	82.2	134.72	141.2	134.50	135.00	-59	26,624	-0.22%	大賣/
2023/07/11	9	132.56	2.1	132.77	132.50	6.9	26,629	0.03%
2023/07/10	125.1	131.40	16	131.78	131.50	109.1	27,644	0.39%	大買/鉅額交易
2023/07/07	13.1	129.42	8	130.44	129.50	5.1	29,020	0.02%
2023/07/06	6.2	130.63	14	130.93	131.00	-7.8	30,136	-0.03%
2023/07/05	24.4	131.43	11	131.18	130.50	13.4	30,694	0.04%
2023/07/04	28.1	136.49	6	135.09	134.50	22.1	30,911	0.07%
2023/07/03	48.3	137.58	23	137.75	138.00	25.3	30,585	0.08%
2023/06/30	21	135.36	27	135.31	137.00	-6	30,420	-0.02%
2023/06/29	1	129.50	25.3	130.61	132.00	-24.3	30,058	-0.08%
2023/06/28	74.3	131.67	47.1	128.97	129.00	27.2	29,950	0.09%
2023/06/27	95.1	135.37	82	137.15	132.00	13.1	29,588	0.04%
2023/06/26	17	133.85	25.2	133.76	133.50	-8.2	28,728	-0.03%
2023/06/21	37.6	130.76	29	131.72	132.50	8.6	28,415	0.03%
2023/06/20	31.2	134.18	40.2	134.76	132.00	-9	28,198	-0.03%
2023/06/19	78.2	130.49	74.6	130.53	128.50	3.6	27,496	0.01%
2023/06/16	32.1	122.81	48.6	124.82	128.00	-16.5	26,242	-0.06%
2023/06/15	14.1	115.29	16	114.97	116.50	-1.9	25,876	-0.01%
2023/06/14	15.1	112.73	40	112.53	112.50	-25	25,834	-0.10%
2023/06/13	23	112.07	18	112.53	113.00	5	26,087	0.02%
2023/06/12	18	113.11	12	111.67	112.00	6	26,193	0.02%
2023/06/09	19.1	115.39	40.2	114.56	114.50	-21	26,243	-0.08%
2023/06/08	58.2	116.82	44	118.01	115.50	14.2	26,403	0.05%
2023/06/07	6	114.08	39.1	114.67	115.50	-33.1	26,307	-0.13%
2023/06/06	24.1	113.75	7	113.57	113.50	17.1	26,795	0.06%
2023/06/05	17.2	116.71	9	118.44	115.00	8.2	27,143	0.03%
2023/06/02	47	117.88	91	118.15	117.00	-44	27,268	-0.16%
2023/06/01	43	114.49	3	113.50	113.50	40	26,580	0.15%
2023/05/31	6	113.67	37	114.26	114.50	-31	26,685	-0.12%
2023/05/30	15	112.07	4	112.75	112.00	11	26,711	0.04%
2023/05/29	26	114.42	12.1	114.08	113.50	14	26,795	0.05%
2023/05/26	20.1	111.43	23	112.52	112.00	-3	26,934	-0.01%
2023/05/25	47.1	114.16	32	115.39	112.50	15.1	27,119	0.06%
2023/05/24	38	111.67	29	112.95	112.50	9	27,238	0.03%
2023/05/23	89	115.33	11	114.82	114.00	78	27,844	0.28%
2023/05/22	38	114.55	71.2	116.46	117.00	-33.2	27,613	-0.12%
2023/05/19	77.2	109.49	39.6	109.45	109.00	37.7	27,075	0.14%
2023/05/18	10	108.55	28.1	108.68	108.00	-18.1	27,176	-0.07%
2023/05/17	17	106.53	18	105.78	105.00	-1	28,152	0.00%
2023/05/16	13	104.65	20	104.85	105.00	-7	28,366	-0.02%
2023/05/15	8	104.38	8	104.38	104.50	0	28,463	0.00%
2023/05/12	12	103.00	4.1	102.01	104.50	8	28,779	0.03%
2023/05/11	12	103.00	4.1	102.01	101.00	8	29,244	0.03%
2023/05/10	8	103.56	31	105.13	106.00	-23	29,307	-0.08%
2023/05/09	92.2	106.40	77	103.96	103.50	15.2	29,207	0.05%
2023/05/08	46	110.02	81.1	110.49	110.50	-35.1	28,694	-0.12%
2023/05/05	79	108.38	44	107.68	108.00	35	28,409	0.12%
2023/05/04	18.4	107.36	36.3	108.27	109.50	-17.9	28,632	-0.06%
2023/05/03	8	105.19	7	105.43	105.50	1	28,745	0.00%
2023/05/02	30	107.47	19.2	106.52	108.00	10.8	29,213	0.04%
2023/04/28	10	101.65	5	102.60	101.50	5	29,050	0.02%
2023/04/27	27.2	100.95	26.2	101.48	101.00	1	29,303	0.00%
2023/04/26	27	102.35	26	102.10	103.00	1	29,210	0.00%
2023/04/25	28.2	103.63	23	103.11	102.50	5.2	29,185	0.02%
2023/04/24	10.1	103.94	9	104.50	105.00	1.1	29,020	0.00%
2023/04/21	23	103.02	11.4	104.75	102.50	11.6	29,141	0.04%
2023/04/20	26	106.77	34	106.37	105.50	-8	29,050	-0.03%
2023/04/19	10.1	107.76	1	109.50	108.00	9.1	29,152	0.03%
2023/04/18	8	108.81	29.1	108.59	109.00	-21.1	29,337	-0.07%
2023/04/17	24.2	108.82	41	109.70	109.00	-16.8	29,711	-0.06%
2023/04/14	61.9	106.40	50	105.44	105.50	11.9	30,650	0.04%
2023/04/13	84.4	111.80	42.4	110.03	108.00	42	31,030	0.14%
2023/04/12	102	113.58	61	113.93	115.00	41	29,982	0.14%	大買/
2023/04/11	60	106.69	65.3	107.37	108.00	-5.3	28,569	-0.02%
2023/04/10	13	99.24	179.7	99.84	101.50	-166.7	27,451	-0.61%	大賣/鉅額交易
2023/04/07	52	97.41	48.1	97.99	96.80	3.9	27,042	0.01%
2023/04/06	1	95.10	22	95.80	95.70	-21	26,696	-0.08%
2023/03/31	54	94.47	29	95.73	94.60	25	26,774	0.09%
2023/03/30	5	94.60	22	95.66	96.00	-17	26,767	-0.06%
2023/03/29	1.1	94.72	11.1	94.88	94.70	-10	26,888	-0.04%
2023/03/28	1	94.30	18	94.89	94.80	-17	27,207	-0.06%
2023/03/27	44.1	95.28	1	94.40	94.50	43.1	27,414	0.16%
2023/03/24	37.2	96.41	7	96.20	95.90	30.2	27,702	0.11%
2023/03/23	41	96.27	13	96.95	95.90	28	28,349	0.10%
2023/03/22	92	98.32	42	98.71	97.00	50	28,665	0.17%
2023/03/21	18	99.82	13	99.83	98.50	5	28,670	0.02%
2023/03/20	24	97.08	63.2	97.24	98.80	-39.2	28,472	-0.14%
2023/03/17	31.2	94.62	2	94.50	94.90	29.2	28,219	0.10%
2023/03/16	12.3	93.89	9	92.52	93.20	3.3	28,177	0.01%
2023/03/15	38	95.47	38	96.68	95.00	0	28,284	0.00%
2023/03/14	26.4	95.35	3	96.37	94.70	23.4	29,368	0.08%
2023/03/13	25.1	95.29	2.1	94.80	95.50	23	29,706	0.08%
2023/03/10	53	97.35	66	97.33	96.90	-13	30,663	-0.04%
2023/03/09	71.1	98.85	42.1	98.64	100.50	29	30,515	0.09%
2023/03/08	21.1	100.42	27	100.12	100.50	-5.9	30,102	-0.02%
2023/03/07	17	98.73	33	98.48	98.50	-16	29,772	-0.05%
2023/03/06	7.8	96.56	10.2	96.62	97.00	-2.4	29,510	-0.01%
2023/03/03	32	95.36	13	96.83	94.60	19	29,941	0.06%
2023/03/02	17.4	96.61	15	96.08	96.10	2.4	29,813	0.01%
2023/03/01	4.3	95.58	18	96.09	96.50	-13.7	29,532	-0.05%
2023/02/24	51.2	95.17	22	95.46	94.90	29.2	29,498	0.10%
2023/02/23	30	96.16	35	96.31	95.70	-5	29,418	-0.02%
2023/02/22	21.9	94.81	10	94.40	94.20	11.9	29,235	0.04%
2023/02/21	46.1	94.91	45	95.45	96.40	1.1	29,050	0.00%
2023/02/20	54	91.34	15	91.87	92.10	39	28,150	0.14%
2023/02/17	31	88.99	57.3	89.83	90.70	-26.3	27,666	-0.09%
2023/02/16	58	87.91	26	87.67	87.80	32	27,018	0.12%
2023/02/15	92.3	87.65	57.2	88.55	86.50	35.1	26,505	0.13%
2023/02/14	30.1	83.77	24	84.18	84.10	6.1	25,066	0.02%
2023/02/13	10	82.36	17.3	82.89	83.00	-7.3	24,737	-0.03%
2023/02/10	22	82.58	23.1	82.94	81.90	-1.1	24,572	0.00%
2023/02/09	29.1	82.10	83.3	82.29	82.00	-54.2	24,140	-0.22%
2023/02/08	21	79.90	37	79.65	79.20	-16	23,532	-0.07%
2023/02/07	15.5	79.34	3	79.17	79.20	12.5	23,300	0.05%
2023/02/06	14	78.49	1	78.10	78.40	13	23,265	0.06%
2023/02/03	51	78.29	15	78.36	78.10	36	23,280	0.15%
2023/02/02	62.2	81.47	37	80.18	79.80	25.2	23,012	0.11%
2023/02/01	15	81.10	21	80.26	80.20	-6	22,598	-0.03%
2023/01/31	26.1	79.45	41.2	78.33	81.00	-15.2	22,175	-0.07%
2023/01/30	39	74.68	164	73.95	75.50	-125	21,424	-0.58%	大賣/鉅額交易
2023/01/17	112	72.92	41	73.14	73.10	71	21,062	0.34%	大買/
2023/01/16	0	0.00	3	70.80	71.60	-3	20,731	-0.01%
2023/01/13	3	70.77	10	71.38	70.60	-7	20,671	-0.03%
2023/01/12	43	72.18	1	71.70	71.20	42	20,626	0.20%
2023/01/11	72	73.07	67	73.43	72.00	5	20,520	0.02%
2023/01/10	43	72.21	14	72.45	72.40	29	20,260	0.14%
2023/01/09	53	72.15	15.2	72.69	73.20	37.8	20,082	0.19%
2023/01/06	25.1	70.98	33	72.46	72.70	-7.9	19,803	-0.04%
2023/01/05	60	72.21	47	72.36	71.90	13	19,569	0.07%
2023/01/04	63.1	74.66	54	75.08	74.00	9.1	18,947	0.05%
2023/01/03	34	71.22	44.4	71.55	72.10	-10.4	17,477	-0.06%
2022/12/30	2	68.20	13	67.78	67.20	-11	16,587	-0.07%
2022/12/29	8	66.00	6	66.68	67.00	2	16,476	0.01%
2022/12/28	2	67.35	8	67.38	67.00	-6	16,418	-0.04%
2022/12/27	15	67.35	6	67.95	67.40	9	16,377	0.05%
2022/12/26	1	67.10	6.1	66.65	66.50	-5.1	16,059	-0.03%
2022/12/23	5	66.32	5	66.86	66.00	0	16,020	0.00%
2022/12/22	2	65.70	1	65.70	65.90	1	15,969	0.01%
2022/12/21	5	65.82	5	65.70	65.50	0	15,986	0.00%
2022/12/20	10.1	65.73	9.3	66.04	64.00	0.8	15,893	0.01%
2022/12/19	16	65.97	11	65.99	66.00	5	15,688	0.03%
2022/12/16	22.1	67.82	6	67.95	68.30	16.1	15,539	0.10%
2022/12/15	16	67.20	41.1	68.09	68.50	-25.1	15,149	-0.17%
2022/12/14	8	65.39	26	65.80	66.50	-18	14,477	-0.12%
2022/12/13	6	64.98	3	64.40	63.60	3	14,285	0.02%
2022/12/12	11	64.77	2	64.65	64.00	9	14,425	0.06%
2022/12/09	2	63.40	4	63.93	63.70	-2	14,465	-0.01%
2022/12/08	7	62.80	5.5	63.03	63.10	1.5	14,355	0.01%
2022/12/07	11.6	63.66	18	63.70	62.80	-6.4	14,172	-0.05%
2022/12/06	81	66.51	80	66.34	64.50	1	13,764	0.01%
2022/12/05	53	65.41	54.1	65.02	64.80	-1.1	12,633	-0.01%
2022/12/02	5	64.60	50	63.77	65.20	-45	12,341	-0.36%
2022/12/01	11.2	59.61	13	59.85	59.30	-1.8	11,167	-0.02%
2022/11/30	13	58.32	18	58.65	58.90	-5	11,006	-0.05%
2022/11/29	6.5	57.93	3	58.10	57.90	3.5	10,836	0.03%
2022/11/28	15	57.24	9	58.12	58.50	6	10,752	0.06%
2022/11/25	7.5	57.39	13	57.76	57.20	-5.5	10,536	-0.05%
2022/11/24	6.1	56.10	6.1	55.93	55.80	0	10,090	0.00%
2022/11/23	9	54.97	0	0.00	54.60	9	10,199	0.09%
2022/11/22	15	55.03	18	55.14	55.10	-3	10,247	-0.03%
2022/11/21	7	54.33	19	55.62	55.70	-12	10,152	-0.12%
2022/11/18	17	54.53	0	0.00	54.20	17	10,005	0.17%
2022/11/17	17	54.72	24	54.94	55.40	-7	9,856	-0.07%
2022/11/16	7	52.19	7	52.24	52.20	0	9,646	0.00%
2022/11/15	10	53.59	10	53.45	53.20	0	9,931	0.00%
2022/11/14	11	52.15	6	52.20	52.50	5	10,096	0.05%
2022/11/11	6.1	51.90	6	51.90	51.70	0.1	10,244	0.00%
2022/11/10	11	51.54	0	0.00	51.80	11	10,364	0.11%
2022/11/09	6	53.10	6	53.00	53.10	0	10,932	0.00%
2022/11/08	2	53.90	1	54.30	52.90	1	11,144	0.01%
2022/11/07	1	53.00	3	53.50	53.50	-2	11,328	-0.02%
2022/11/04	1	53.00	0	0.00	53.00	1	11,785	0.01%
2022/11/03	0	0.00	1	52.50	52.80	-1	12,344	-0.01%
2022/11/02	7.4	52.07	6	51.90	52.20	1.4	12,540	0.01%
2022/11/01	10	49.85	14.5	52.00	52.40	-4.5	12,539	-0.04%
2022/10/28	2.4	50.20	1	50.50	49.05	1.4	12,647	0.01%
2022/10/27	0.2	50.70	2	50.75	50.70	-1.8	12,840	-0.01%
2022/10/26	8	50.89	9	50.29	50.00	-1	13,071	-0.01%
2022/10/25	0	0.00	1	50.70	51.10	-1	13,337	-0.01%
2022/10/24	7	52.26	5	52.20	52.00	2	14,101	0.01%
2022/10/21	1	52.50	10	52.20	52.10	-9	14,806	-0.06%
2022/10/20	16	52.69	8	52.91	52.80	8	14,905	0.05%
2022/10/19	0	54.60	0	55.30	54.20	0	14,966	0.00%
2022/10/18	7	54.51	6	54.50	54.40	1	15,164	0.01%
2022/10/17	2	53.50	1	54.20	54.50	1	15,381	0.01%
2022/10/14	11	55.13	1	55.90	55.40	10	15,541	0.06%
2022/10/13	8	55.26	0.2	54.00	53.20	7.8	15,544	0.05%
2022/10/12	1.5	55.43	9	55.09	56.10	-7.5	15,480	-0.05%
2022/10/11	0	0.00	1	56.50	56.40	-1	15,523	-0.01%
2022/10/07	3.1	57.35	1	57.50	57.10	2.1	15,900	0.01%
2022/10/06	10	57.62	1	57.40	57.50	9	16,073	0.06%
2022/10/05	5	57.84	3	58.50	57.00	2	16,339	0.01%
2022/10/04	5	56.64	0	0.00	57.20	5	16,400	0.03%
2022/09/29	7.1	57.33	24	57.04	57.00	-16.9	17,211	-0.10%
2022/09/28	118	58.99	1	58.40	57.60	117	17,426	0.67%	大買/鉅額交易
2022/09/27	5.2	60.61	47	60.72	60.90	-41.8	17,803	-0.23%
2022/09/26	3	61.47	3	62.97	60.60	0	18,300	0.00%
2022/09/23	9	65.76	8	64.31	63.80	1	19,012	0.01%
2022/09/22	2	65.30	2	66.55	66.60	0	19,281	0.00%
2022/09/21	9	65.92	8.1	65.90	65.40	1	19,677	0.00%
2022/09/20	2.1	64.59	7	65.67	66.30	-5	20,980	-0.02%
2022/09/19	6	65.68	6	66.77	64.20	0	21,765	0.00%
2022/09/16	10	65.08	7	64.89	64.50	3	21,976	0.01%
2022/09/15	2	66.40	2	66.80	66.00	0	21,874	0.00%
2022/09/14	3	65.27	1	65.80	65.80	2	21,968	0.01%
2022/09/13	1	66.10	2	66.65	66.10	-1	21,968	0.00%
2022/09/12	6	66.40	61	65.95	66.00	-55	21,911	-0.25%
2022/09/08	8	66.09	16	66.25	66.90	-8	21,750	-0.04%
2022/09/07	1	63.80	2	64.45	63.80	-1	21,449	0.00%
2022/09/06	1	64.60	1.1	63.93	63.50	-0.1	21,508	0.00%
2022/09/05	0	0.00	3	65.47	65.20	-3	21,382	-0.01%
2022/09/02	4	64.90	51.1	64.80	64.80	-47.1	21,343	-0.22%
2022/09/01	3	66.40	6	65.67	65.80	-3	21,248	-0.01%
2022/08/31	4.2	66.56	3.1	66.31	66.20	1.1	21,323	0.01%
2022/08/30	3.1	66.07	10.2	66.13	66.30	-7.1	21,126	-0.03%
2022/08/29	7	63.99	29	63.25	64.40	-22	20,859	-0.11%
2022/08/26	8.1	64.35	1	64.50	64.20	7.1	20,704	0.03%
2022/08/25	12.1	65.29	1.2	65.65	65.00	11	20,571	0.05%
2022/08/24	1.2	65.19	3	65.60	65.40	-1.9	20,454	-0.01%
2022/08/23	9	65.66	15.4	65.34	65.80	-6.4	20,401	-0.03%
2022/08/22	12	65.08	49	65.21	65.00	-37	20,372	-0.18%
2022/08/19	44.2	64.19	3	63.70	63.70	41.2	19,978	0.21%
2022/08/18	110	62.85	116	63.30	64.00	-6	19,698	-0.03%	大買/大賣/
2022/08/17	10.1	61.87	11	62.55	62.00	-0.9	19,495	0.00%
2022/08/16	26.1	62.68	18	62.89	62.10	8.1	19,317	0.04%
2022/08/15	7	64.37	11	64.45	64.70	-4	18,711	-0.02%
2022/08/12	3	62.70	12	63.07	63.10	-9	18,500	-0.05%
2022/08/11	11.6	62.32	32.1	62.02	62.90	-20.5	18,272	-0.11%
2022/08/10	115.4	61.17	133	60.73	61.50	-17.6	17,823	-0.10%	大買/大賣/
2022/08/09	5	58.64	3	58.73	58.40	2	17,220	0.01%
2022/08/08	18	58.16	3.1	57.84	58.30	14.9	17,080	0.09%
2022/08/05	1	57.50	2	57.45	57.70	-1	17,148	-0.01%
2022/08/04	6	56.98	6	56.93	57.30	0	17,228	0.00%
2022/08/03	2	58.10	9.2	58.66	57.70	-7.2	17,106	-0.04%
2022/08/02	11	58.84	20	58.82	58.90	-9	16,927	-0.05%
2022/08/01	10	58.79	20	58.67	59.10	-10	16,851	-0.06%
2022/07/29	9.3	57.42	15	57.98	58.20	-5.7	16,566	-0.03%
2022/07/28	15	56.81	36.4	56.23	56.70	-21.4	15,807	-0.14%
2022/07/27	2	54.05	32	53.83	54.40	-30	15,127	-0.20%
2022/07/26	5	53.42	16	53.39	53.40	-11	15,289	-0.07%
2022/07/25	9	52.97	31	53.23	52.90	-22	15,443	-0.14%
2022/07/22	2	54.35	4	54.95	54.80	-2	15,678	-0.01%
2022/07/21	5	53.22	6	53.12	53.90	-1	15,833	-0.01%
2022/07/20	40	54.62	2	54.45	54.10	38	16,130	0.24%
2022/07/19	3	55.00	10	54.80	54.60	-7	16,269	-0.04%
2022/07/18	8	54.84	11	54.96	54.60	-3	16,315	-0.02%
2022/07/15	70	55.21	48	54.40	54.00	22	16,492	0.13%
2022/07/14	5	55.52	5	55.56	56.40	0	16,753	0.00%
2022/07/13	8	55.44	6	55.48	54.80	2	17,209	0.01%
2022/07/12	3	54.43	2	54.45	54.10	1	17,341	0.01%
2022/07/11	1	53.50	5	54.04	55.00	-4	18,146	-0.02%
2022/07/08	100	54.73	66	54.64	54.20	34	18,223	0.19%
2022/07/07	6	55.32	12	55.21	55.50	-6	17,929	-0.03%
2022/07/06	32	54.85	189	54.85	54.10	-157	17,590	-0.89%	大賣/鉅額交易
2022/07/05	299	54.91	352	55.51	54.70	-53	17,415	-0.30%	大買/大賣/
2022/07/04	232	55.32	160.1	54.51	55.60	71.9	16,970	0.42%	大買/大賣/
2022/07/01	372	56.61	425	55.93	55.50	-53	16,541	-0.32%	大買/大賣/
2022/06/30	212	55.11	193	54.78	55.10	19	15,706	0.12%	大買/大賣/
2022/06/29	277	55.00	168	54.37	54.40	109	15,419	0.71%	大買/大賣/鉅額交易
2022/06/28	832	55.77	1,076	54.97	55.00	-244	15,986	-1.53%	大買/大賣/鉅額交易
2022/06/27	535	54.71	248	53.45	54.90	287	14,665	1.96%	大買/大賣/鉅額交易
2022/06/24	30	52.41	32	53.06	53.80	-2	13,696	-0.01%
2022/06/23	4	48.96	2	48.70	48.95	2	13,228	0.02%
2022/06/22	25	49.19	2	49.13	49.05	23	13,237	0.17%
2022/06/21	0	0.00	1	48.30	48.55	-1	13,481	-0.01%
2022/06/20	3	47.67	2	47.03	46.90	1	13,750	0.01%
2022/06/17	0	0.00	1	47.30	47.95	-1	14,125	-0.01%
2022/06/16	1	48.70	0	0.00	47.65	1	14,939	0.01%
2022/06/15	9	49.05	2.9	48.20	48.05	6.1	15,203	0.04%
2022/06/14	3	49.15	10	49.21	49.30	-7	15,377	-0.05%
2022/06/13	3	50.03	3	49.95	49.95	0	16,195	0.00%
2022/06/10	0	0.00	3	51.07	51.30	-3	16,713	-0.02%
2022/06/09	206	51.71	215	51.20	51.10	-9	17,198	-0.05%	大買/大賣/
2022/06/08	3	49.83	0.8	50.00	49.80	2.2	17,165	0.01%
2022/06/07	9.8	50.26	0	0.00	50.10	9.8	17,206	0.06%
2022/06/06	0	0.00	150	50.22	50.00	-150	17,158	-0.87%	大賣/鉅額交易
2022/06/02	157	50.40	20.2	50.28	50.20	136.8	17,196	0.80%	大買/鉅額交易
2022/06/01	7.1	50.71	201	50.35	50.80	-193.9	17,172	-1.13%	大賣/鉅額交易
2022/05/31	2	51.30	0	0.00	51.50	2	17,112	0.01%
2022/05/30	208.1	51.82	7	51.79	51.90	201.1	17,036	1.18%	大買/鉅額交易
2022/05/26	2	50.20	0	0.00	49.40	2	16,750	0.01%
2022/05/24	2	49.58	0	0.00	49.00	2	16,638	0.01%
2022/05/23	1	49.25	0.3	50.30	50.10	0.8	16,545	0.00%
2022/05/20	3	49.07	0	0.00	48.95	3	16,469	0.02%
2022/05/19	3	48.70	0	0.00	49.00	3	16,405	0.02%
2022/05/17	3	49.70	1	49.80	49.75	2	16,270	0.01%
2022/05/16	1	49.20	1.1	48.97	49.45	-0.1	16,202	0.00%
2022/05/13	1.1	48.82	1	48.70	48.75	0.1	16,067	0.00%
2022/05/12	1	48.10	0	0.00	46.35	1	15,880	0.01%
2022/05/11	1.3	48.52	0	0.00	48.05	1.3	15,656	0.01%
2022/05/10	1	49.70	5	49.55	49.50	-4	15,557	-0.03%
2022/05/09	10	49.94	9	50.07	50.00	1	15,465	0.01%
2022/05/06	1	52.00	0	0.00	51.80	1	15,251	0.01%
2022/05/05	1	52.40	0	0.00	52.40	1	15,171	0.01%
2022/05/04	2	52.10	1	52.30	52.60	1	15,094	0.01%
2022/05/03	3	52.23	2	53.35	52.50	1	14,998	0.01%
2022/04/29	5	54.24	10	55.57	54.40	-5	14,716	-0.03%
2022/04/28	28	57.71	32	57.29	55.60	-4	14,435	-0.03%
2022/04/27	16	56.83	16	56.94	57.00	0	13,926	0.00%
2022/04/26	23	56.53	257	54.67	56.40	-234	13,487	-1.73%	大賣/鉅額交易
2022/04/25	1	53.80	459	54.66	54.10	-458	12,923	-3.54%	大賣/鉅額交易
2022/04/22	5	56.26	23	56.62	56.50	-18	12,677	-0.14%
2022/04/21	9	56.92	33	56.37	56.30	-24	12,534	-0.19%
2022/04/20	683	57.87	682	57.94	57.60	1	12,214	0.01%	大買/大賣/
2022/04/19	144	57.06	146	56.37	57.30	-2	11,523	-0.02%	大買/大賣/
2022/04/18	213	56.09	7	56.27	55.30	206	10,878	1.89%	大買/鉅額交易
2022/04/15	503	56.08	495	56.38	55.60	8	10,439	0.08%	大買/大賣/
2022/04/14	536	55.11	4	54.73	55.50	532	9,471	5.62%	大買/鉅額交易
2022/04/13	4	52.80	0	0.00	52.90	4	9,118	0.04%
2022/04/12	2	52.30	201	52.53	52.80	-199	9,096	-2.19%	大賣/鉅額交易
2022/04/11	200	53.69	6	53.63	53.60	194	8,999	2.16%	大買/鉅額交易
2022/04/08	1	53.00	4	52.53	52.90	-3	8,831	-0.03%
2022/04/07	5	53.28	904	52.04	51.60	-899	8,700	-10.33%	大賣/鉅額交易
2022/04/06	4	53.45	104	53.99	53.90	-100	8,537	-1.17%	大賣/
2022/04/01	51	53.85	60	54.09	54.00	-9	8,419	-0.11%
2022/03/31	118	55.79	98	54.94	54.70	20	8,231	0.24%	大買/
2022/03/30	7	54.03	14	54.07	54.30	-7	7,199	-0.10%
2022/03/29	0	0.00	4	54.35	54.00	-4	7,173	-0.06%
2022/03/28	10	54.43	9	54.01	54.70	1	7,042	0.01%
2022/03/25	8	53.70	48	53.61	53.80	-40	6,846	-0.58%
2022/03/24	24	54.83	27	55.02	53.70	-3	6,702	-0.04%
2022/03/23	335	54.27	58.5	54.19	54.70	276.5	6,272	4.41%	大買/鉅額交易
2022/03/22	273	53.50	26	54.72	54.90	247	5,971	4.14%	大買/鉅額交易
2022/03/21	621	53.19	137	54.01	54.10	484	5,535	8.74%	大買/大賣/鉅額交易
2022/03/18	3	51.00	21	50.89	50.80	-18	4,688	-0.38%
2022/03/17	33	51.19	176	50.81	51.10	-143	4,392	-3.26%	大賣/鉅額交易
2022/03/16	262	51.38	278.2	50.24	51.90	-16.2	4,011	-0.40%	大買/大賣/
2022/03/15	97	49.51	118	49.73	49.10	-21	3,156	-0.67%	大賣/
2022/03/14	238	48.78	124	49.34	50.10	114	2,651	4.30%	大買/大賣/鉅額交易
2022/03/11	1	45.15	0	0.00	45.55	1	2,123	0.05%
2022/03/10	2	43.00	2	44.48	44.45	0	1,991	0.00%
2022/03/07	0	0.00	4	42.75	42.75	-4	1,903	-0.21%
2022/03/04	1	43.50	1	43.80	43.75	0	1,915	0.00%
2022/03/03	1	42.60	0	0.00	43.30	1	1,922	0.05%
2022/03/01	10	42.20	0	0.00	42.55	10	1,975	0.51%
2022/02/24	1	41.70	4	41.25	41.20	-3	2,028	-0.15%
2022/02/22	1	43.40	0	0.00	42.70	1	2,081	0.05%
2022/02/21	0	0.00	1	43.05	43.40	-1	2,121	-0.05%
2022/02/17	0.1	43.50	0	0.00	43.20	0.1	2,319	0.00%
2022/02/15	15	42.81	0	0.00	42.65	15	2,422	0.62%
2022/02/14	12	42.93	0	0.00	42.70	12	2,505	0.48%
2022/02/11	3	43.83	0	0.00	43.70	3	2,526	0.12%
2022/02/09	0	0.00	4	43.73	44.00	-4	2,656	-0.15%
2022/02/08	0	0.00	2	43.15	43.70	-2	2,668	-0.07%
2022/02/07	16.1	42.17	1	43.00	42.90	15.1	2,678	0.56%
2022/01/25	1	41.35	0	0.00	41.25	1	2,745	0.04%
2022/01/24	11	41.30	0	0.00	41.85	11	2,822	0.39%
2022/01/21	4	42.74	0	0.00	42.30	4	2,841	0.14%
2022/01/19	0	0.00	2	43.35	43.35	-2	2,983	-0.07%
2022/01/14	2	43.65	0	0.00	43.50	2	3,482	0.06%
2022/01/11	11	45.14	11	44.70	44.50	0	4,173	0.00%
2022/01/06	1	45.20	0	0.00	45.20	1	4,178	0.02%
2022/01/05	0	0.00	11	45.67	45.35	-11	4,189	-0.26%
2022/01/03	1	45.30	0	0.00	44.85	1	4,206	0.02%
2021/12/30	3	45.20	0	0.00	45.25	3	4,244	0.07%
2021/12/29	1	45.35	2	45.40	45.35	-1	4,370	-0.02%
2021/12/28	1	44.90	0	0.00	44.80	1	4,372	0.02%
2021/12/24	2	45.00	5	45.00	44.90	-3	4,811	-0.06%
2021/12/23	6	44.85	6	44.80	44.80	0	5,005	0.00%
2021/12/13	0	0.00	2	43.50	43.30	-2	5,242	-0.04%
2021/12/09	3	43.93	5	44.10	43.75	-2	5,229	-0.04%
2021/12/08	3	44.37	1	44.40	44.30	2	5,196	0.04%
2021/12/07	0	0.00	4	45.15	45.00	-4	5,129	-0.08%
2021/12/03	1	44.90	0	0.00	44.95	1	5,122	0.02%
2021/12/02	0	0.00	1	45.85	44.80	-1	5,147	-0.02%
2021/12/01	5	45.15	1.2	45.33	45.15	3.8	5,170	0.07%
2021/11/30	1	44.85	2	45.45	44.85	-1	5,205	-0.02%
2021/11/29	1	43.70	1	44.60	44.50	0	5,193	0.00%
2021/11/26	3	44.93	11	44.99	44.70	-8	5,164	-0.15%
2021/11/25	0	0.00	4	45.76	45.70	-4	5,134	-0.08%
2021/11/24	2	45.45	4	45.58	45.75	-2	5,148	-0.04%
2021/11/23	1	45.50	5	45.92	45.95	-4	5,135	-0.08%
2021/11/22	0	0.00	1	45.60	45.55	-1	5,109	-0.02%
2021/11/19	3	45.02	2	45.55	45.00	1	5,067	0.02%
2021/11/18	2	45.30	1	45.30	45.60	1	5,047	0.02%
2021/11/17	2	45.28	42	45.31	45.55	-40	5,015	-0.80%
2021/11/16	20	45.60	6	45.38	45.65	14	4,981	0.28%
2021/11/15	25	43.97	7	43.75	43.95	18	4,853	0.37%
2021/11/12	7	43.40	0	0.00	43.60	7	4,821	0.15%
2021/11/11	5	43.25	6	43.29	43.25	-1	4,783	-0.02%
2021/11/10	2	42.30	0	0.00	42.60	2	4,747	0.04%
2021/11/09	2	42.60	6	42.36	42.55	-4	4,734	-0.08%
2021/11/08	0	0.00	0.2	41.80	42.05	-0.2	4,663	0.00%
2021/11/05	0	0.00	1	41.25	41.25	-1	4,663	-0.02%
2021/11/03	0	0.00	3	41.17	41.15	-3	4,743	-0.06%
2021/11/02	0	0.00	16	41.30	41.25	-16	4,741	-0.34%
2021/11/01	11	41.77	26	41.61	42.05	-15	4,685	-0.32%
2021/10/29	2	41.05	5	41.00	41.15	-3	4,661	-0.06%
2021/10/28	7	40.84	26	39.71	41.10	-19	4,626	-0.41%
2021/10/27	16	39.52	0	0.00	39.75	16	4,571	0.35%
2021/10/26	4	39.54	2	40.00	39.35	2	4,630	0.04%
2021/10/25	36	40.29	1	41.05	40.20	35	4,527	0.77%
2021/10/22	3	41.33	8	41.48	41.50	-5	4,748	-0.11%
2021/10/21	47.6	41.35	10	41.29	41.30	37.6	4,695	0.80%
2021/10/20	1	46.65	1	45.75	45.75	0	4,045	0.00%
2021/10/19	4	46.24	0	0.00	46.50	4	4,018	0.10%
2021/10/12	1	46.75	0	0.00	46.25	1	4,124	0.02%
2021/10/08	1	47.75	15	47.06	46.90	-14	4,124	-0.34%
2021/10/07	1	47.45	16	47.49	47.80	-15	4,125	-0.36%
2021/10/06	35	47.71	28	47.25	46.50	7	4,154	0.17%
2021/10/05	2	46.58	1	46.10	46.20	1	4,050	0.02%
2021/10/04	3	46.90	1	46.40	46.40	2	4,066	0.05%
2021/10/01	34	48.39	5	48.30	46.50	29	4,025	0.72%
2021/09/30	7.1	48.97	7	48.99	48.75	0.1	3,694	0.00%
2021/09/29	131	48.86	124	48.64	48.70	7	3,488	0.20%	大買/大賣/
2021/09/28	0	0.00	2	46.98	47.05	-2	3,193	-0.06%
2021/09/24	0	0.00	1	46.80	46.25	-1	3,263	-0.03%
2021/09/16	4	46.60	0	0.00	46.30	4	3,559	0.11%
2021/09/13	1	45.30	0	0.00	45.45	1	4,211	0.02%
2021/09/08	2	45.40	4	45.20	45.00	-2	4,384	-0.05%
2021/09/07	0	0.00	3	45.82	46.00	-3	4,414	-0.07%
2021/09/03	0	48.70	0	0.00	48.70	0	4,376	0.00%
2021/09/01	1	48.90	2	48.95	48.95	-1	4,394	-0.02%
2021/08/31	0	0.00	2	48.70	49.00	-2	4,429	-0.05%
2021/08/30	10	48.45	10	48.70	48.50	0	4,467	0.00%
2021/08/24	1	47.10	0	0.00	47.35	1	4,633	0.02%
2021/08/20	0	0.00	1	45.60	46.00	-1	4,715	-0.02%
2021/08/16	3	46.67	0	0.00	46.45	3	4,928	0.06%
2021/08/13	1	47.10	0	0.00	47.10	1	4,912	0.02%
2021/08/12	1	47.50	0	0.00	47.60	1	4,969	0.02%
2021/08/11	1	47.20	1	47.25	47.35	0	5,088	0.00%
2021/08/10	3	48.53	0	0.00	48.20	3	5,155	0.06%
2021/08/09	5	49.43	0	0.00	49.20	5	5,268	0.09%
2021/08/06	2	50.20	0	0.00	50.00	2	5,382	0.04%
2021/08/05	4	50.70	0.8	50.80	50.60	3.3	5,546	0.06%
2021/08/04	3	50.97	2	50.75	50.90	1	5,830	0.02%
2021/08/03	0	0.00	1	50.20	50.20	-1	5,928	-0.02%
2021/07/30	2	49.70	3	50.03	50.50	-1	6,044	-0.02%
2021/07/29	2	49.98	2	50.03	50.20	0	6,132	0.00%
2021/07/28	30	51.59	27.1	50.84	50.30	2.9	6,125	0.05%
2021/07/27	6.1	50.59	3	50.57	51.00	3.1	6,037	0.05%
2021/07/26	6	50.09	6	50.00	49.75	0	6,042	0.00%
2021/07/22	0	0.00	3	49.18	49.20	-3	6,195	-0.05%
2021/07/21	3	49.05	0	0.00	49.05	3	6,317	0.05%
2021/07/20	25	50.20	27	50.18	49.80	-2	6,381	-0.03%
2021/07/19	0	0.00	1.2	50.82	50.80	-1.2	6,457	-0.02%
2021/07/16	1	50.20	1	50.20	50.20	0	6,657	0.00%
2021/07/15	9	50.07	0	0.00	50.20	9	6,934	0.13%
2021/07/14	1.1	49.20	1	49.15	49.05	0.1	7,047	0.00%
2021/07/13	3	50.33	0	0.00	49.70	3	7,214	0.04%
2021/07/12	0.1	49.70	0	0.00	49.70	0.1	7,453	0.00%
2021/07/09	2	49.15	0	0.00	49.10	2	7,525	0.03%
2021/07/08	1	49.85	0	0.00	49.80	1	7,848	0.01%
2021/07/07	3	49.78	0	0.00	49.90	3	8,285	0.04%
2021/07/06	1	49.90	0	0.00	49.90	1	8,754	0.01%
2021/07/05	4	49.89	0	0.00	50.40	4	9,480	0.04%
2021/07/02	4	50.00	9	50.00	50.00	-5	9,650	-0.05%
2021/07/01	1	50.00	2	50.05	50.00	-1	9,895	-0.01%
2021/06/30	2	50.75	1	50.80	50.80	1	10,034	0.01%
2021/06/29	1	50.50	1	50.60	50.50	0	10,099	0.00%
2021/06/28	1	50.60	1	52.00	51.00	0	10,209	0.00%
2021/06/25	2	52.50	5	52.40	52.30	-3	10,177	-0.03%
2021/06/22	1	52.80	13	53.03	53.00	-12	10,174	-0.12%
2021/06/18	2	51.20	0	0.00	50.40	2	9,937	0.02%
2021/06/17	1	50.50	0	0.00	51.30	1	10,040	0.01%
2021/06/15	0	0.00	1	50.00	50.00	-1	10,400	-0.01%
2021/06/09	1	49.00	0	0.00	48.70	1	11,185	0.01%
2021/06/07	3	49.87	3	49.67	50.00	0	12,061	0.00%
2021/06/04	1	50.90	3	51.13	50.30	-2	12,105	-0.02%
2021/06/03	1	51.00	1	50.70	50.70	0	12,176	0.00%
2021/06/02	7	51.31	9	51.02	51.00	-2	12,397	-0.02%
2021/06/01	0	0.00	2	51.50	51.50	-2	12,559	-0.02%
2021/05/31	6	51.53	0	0.00	51.20	6	13,051	0.05%
2021/05/28	2	51.30	0	0.00	51.20	2	13,746	0.01%
2021/05/27	0	0.00	19	51.50	51.50	-19	13,815	-0.14%
2021/05/26	3	49.93	11	50.27	50.40	-8	13,869	-0.06%
2021/05/25	4	49.38	6	49.61	49.80	-2	13,915	-0.01%
2021/05/24	4	48.25	1	48.75	48.35	3	14,033	0.02%
2021/05/20	1	48.00	6	48.43	47.55	-5	14,394	-0.03%
2021/05/19	0	0.00	1	46.75	48.80	-1	14,474	-0.01%
2021/05/18	8	46.73	8	47.12	47.45	0	14,584	0.00%
2021/05/17	0	0.00	1	45.60	44.65	-1	14,712	-0.01%
2021/05/14	13	49.60	6	48.76	47.50	7	14,647	0.05%
2021/05/13	4	47.39	4	46.14	47.00	0	14,627	0.00%
2021/05/12	18	44.99	0	0.00	45.75	18	14,724	0.12%
2021/05/11	9	49.71	3	50.87	49.20	6	14,627	0.04%
2021/05/10	5	52.44	0	0.00	52.00	5	15,070	0.03%
2021/05/07	4	52.18	11	51.88	52.50	-7	15,779	-0.04%
2021/05/06	13	51.99	3	51.87	51.70	10	15,779	0.06%
2021/05/05	2	50.25	0	0.00	49.50	2	15,623	0.01%
2021/05/04	4	49.15	9	50.21	49.35	-5	15,716	-0.03%
2021/05/03	6.3	52.19	0.4	52.60	52.00	5.9	15,725	0.04%
2021/04/29	2	53.20	1	53.30	53.50	1	15,766	0.01%
2021/04/28	10.1	53.61	3	53.57	53.50	7.1	15,790	0.05%
2021/04/27	10	54.23	2	54.85	54.10	8	15,841	0.05%
2021/04/26	5	54.08	3	54.30	54.20	2	15,879	0.01%
2021/04/23	7	53.69	2	54.10	53.70	5	16,025	0.03%
2021/04/22	7	56.20	95	55.72	54.10	-88	16,084	-0.55%
2021/04/21	78	56.66	7	56.76	56.30	71	15,904	0.45%
2021/04/20	1.2	55.45	5	55.70	56.00	-3.8	15,756	-0.02%
2021/04/19	3	56.17	9	56.24	56.30	-6	15,798	-0.04%
2021/04/16	1	55.80	14	55.51	56.10	-13	15,903	-0.08%
2021/04/15	3.1	53.93	23	54.04	53.70	-19.9	15,762	-0.13%
2021/04/14	22	54.69	32	52.84	54.10	-10	15,998	-0.06%
2021/04/13	55	56.99	11	57.40	55.40	44	16,006	0.27%
2021/04/12	14	57.20	41	57.04	56.40	-27	15,934	-0.17%
2021/04/09	51.4	56.29	27	56.53	57.30	24.4	16,319	0.15%
2021/04/08	6	54.82	2	54.70	54.30	4	16,049	0.02%
2021/04/07	29	54.40	70	54.27	54.40	-41	16,015	-0.26%
2021/04/06	5	53.12	3	53.07	53.40	2	16,165	0.01%
2021/04/01	1	52.90	5	52.46	52.70	-4	16,164	-0.02%
2021/03/31	3	53.10	8	53.26	52.80	-5	16,177	-0.03%
2021/03/30	0	0.00	4	53.20	53.50	-4	16,210	-0.02%
2021/03/29	2	53.50	5	53.40	53.50	-3	16,443	-0.02%
2021/03/26	2	52.20	8	52.01	52.60	-6	16,622	-0.04%
2021/03/25	53	51.95	6	51.68	51.80	47	16,865	0.28%
2021/03/24	2	53.75	7	53.31	53.20	-5	17,349	-0.03%
2021/03/23	8	54.10	3	53.77	53.90	5	17,498	0.03%
2021/03/22	7	53.53	4	53.43	53.20	3	17,696	0.02%
2021/03/19	4	53.90	0	0.00	54.00	4	18,236	0.02%
2021/03/18	8	54.80	10	55.15	55.00	-2	18,672	-0.01%
2021/03/17	4	54.13	5	53.78	53.80	-1	19,532	-0.01%
2021/03/16	5	55.54	10	54.65	54.70	-5	20,212	-0.02%
2021/03/15	10	55.34	97	55.33	55.10	-87	20,601	-0.42%
2021/03/12	110	55.20	66.2	55.06	54.60	43.8	21,284	0.21%	大買/
2021/03/11	5	53.46	12.5	53.81	53.10	-7.5	21,124	-0.04%
2021/03/10	6	52.58	7	52.07	52.00	-1	21,286	0.00%
2021/03/09	16	52.83	4	52.40	51.80	12	21,847	0.05%
2021/03/08	14	53.20	2	53.65	51.90	12	21,986	0.05%
2021/03/05	4.4	51.68	3	51.07	51.40	1.4	22,218	0.01%
2021/03/04	24.2	53.65	20	53.83	52.70	4.2	22,943	0.02%
2021/03/03	32	52.99	24	52.84	53.90	8	23,991	0.03%
2021/03/02	8	51.29	1	51.00	50.20	7	24,507	0.03%
2021/02/26	2	50.25	1	50.60	50.10	1	26,263	0.00%
2021/02/25	0.1	50.40	1	50.50	50.40	-0.9	26,622	0.00%
2021/02/24	10.3	50.97	10	50.50	50.40	0.3	26,877	0.00%
2021/02/23	11	51.71	18	51.25	51.70	-7	27,023	-0.03%
2021/02/22	15	51.02	4	51.18	51.40	11	27,601	0.04%
2021/02/19	3	49.92	0	0.00	50.00	3	27,761	0.01%
2021/02/18	4	49.83	8	50.01	50.50	-4	27,860	-0.01%
2021/02/17	1	48.60	7	49.10	49.30	-6	27,884	-0.02%
2021/02/05	5	47.12	0	0.00	47.55	5	27,902	0.02%
2021/02/04	1	48.00	0	0.00	47.45	1	28,067	0.00%
2021/02/03	36	47.97	31	47.41	47.20	5	28,193	0.02%
2021/02/02	22	46.88	71	47.20	46.70	-49	28,299	-0.17%
2021/02/01	54	46.62	4	46.26	46.75	50	28,457	0.18%
2021/01/29	2	49.40	21	48.96	47.90	-19	28,128	-0.07%
2021/01/28	6	47.54	1	47.45	46.55	5	28,220	0.02%
2021/01/26	0	0.00	5	47.25	47.15	-5	29,167	-0.02%
2021/01/25	5	48.22	13	47.88	48.10	-8	29,673	-0.03%
2021/01/22	10	46.45	2	46.63	46.45	8	30,115	0.03%
2021/01/21	3	45.65	10	45.33	45.40	-7	30,797	-0.02%
2021/01/20	1	45.15	19	45.40	45.30	-18	32,476	-0.06%
2021/01/19	5	47.63	7	48.56	47.55	-2	32,656	-0.01%
2021/01/18	2.5	47.25	8	46.97	47.65	-5.5	33,008	-0.02%
2021/01/15	12	47.45	2	47.00	47.05	10	33,369	0.03%
2021/01/14	11.1	48.18	2	48.13	48.10	9.1	33,472	0.03%
2021/01/13	11	48.20	10	47.80	48.20	1	33,635	0.00%
2021/01/12	11	48.75	5	48.35	48.25	6	33,857	0.02%
2021/01/11	1	49.70	1	49.75	49.45	0	34,026	0.00%
2021/01/08	2	48.10	5	48.14	48.20	-3	34,121	-0.01%
2021/01/07	25	48.21	3	48.40	47.75	22	34,457	0.06%
2021/01/06	1.1	47.59	1	47.00	47.10	0.1	35,051	0.00%
2021/01/05	3	49.15	1	48.85	48.65	2	35,154	0.01%
2021/01/04	21	49.38	168	49.07	49.10	-147	35,607	-0.41%	大賣/鉅額交易
2020/12/31	13	53.88	34	54.01	53.60	-21	35,064	-0.06%
2020/12/30	19	55.67	8	56.00	56.20	11	34,948	0.03%
2020/12/29	33	56.01	39	56.80	55.90	-6	35,653	-0.02%
2020/12/28	1	55.70	3	55.37	55.20	-2	35,848	-0.01%
2020/12/25	5	54.82	3	54.80	54.60	2	36,510	0.01%
2020/12/24	13	55.35	40	55.12	54.70	-27	36,688	-0.07%
2020/12/23	57	54.61	19	54.52	54.30	38	36,828	0.10%
2020/12/22	4	54.53	13	54.84	53.10	-9	37,382	-0.02%
2020/12/21	7	55.19	33	55.42	55.50	-26	37,567	-0.07%
2020/12/18	24	55.00	23	55.82	55.80	1	38,202	0.00%
2020/12/17	11	52.85	5	53.04	53.00	6	38,116	0.02%
2020/12/16	8	54.01	5	53.74	54.20	3	38,160	0.01%
2020/12/15	76	53.85	49	52.49	51.80	27	38,056	0.07%
2020/12/14	44	56.11	19	54.90	55.60	25	37,801	0.07%
2020/12/11	50	57.44	23	60.25	55.80	27	37,521	0.07%
2020/12/10	94	64.18	67	62.93	61.70	27	36,688	0.07%
2020/12/09	38	62.78	40	62.50	63.30	-2	36,539	-0.01%
2020/12/08	64	60.35	57	59.76	61.50	7	37,342	0.02%
2020/12/07	15	57.80	34	57.45	58.20	-19	37,134	-0.05%
2020/12/04	21	57.12	16	57.66	57.30	5	37,103	0.01%
2020/12/03	9	58.40	4	58.75	58.30	5	37,234	0.01%
2020/12/02	1	57.50	12	57.72	57.40	-11	37,364	-0.03%
2020/12/01	13	57.98	6	58.75	58.00	7	38,275	0.02%
2020/11/30	16	57.60	48	58.01	58.50	-32	38,300	-0.08%
2020/11/27	64	57.48	59	58.66	56.70	5	37,928	0.01%
2020/11/26	69	55.89	23	56.35	55.60	46	37,034	0.12%
2020/11/25	19	55.16	44	55.03	56.10	-25	36,177	-0.07%
2020/11/24	5	51.44	11	51.51	51.00	-6	34,519	-0.02%
2020/11/23	29	49.89	15	49.84	50.90	14	34,095	0.04%
2020/11/20	8	49.93	12	50.81	49.65	-4	33,763	-0.01%
2020/11/19	17	50.81	16	50.85	50.30	1	33,458	0.00%
2020/11/18	18	49.64	17	48.96	49.75	1	32,719	0.00%
2020/11/17	8	48.26	1	47.80	47.65	7	32,390	0.02%
2020/11/16	4	47.68	8	48.02	47.55	-4	32,271	-0.01%
2020/11/13	6	47.88	2	47.78	48.55	4	32,114	0.01%
2020/11/12	15	47.86	2	47.45	47.20	13	32,031	0.04%
2020/11/11	5	48.30	4	48.14	48.65	1	32,081	0.00%
2020/11/10	6	48.68	16	48.11	48.80	-10	32,097	-0.03%
2020/11/09	12	50.39	30	49.99	49.85	-18	31,720	-0.06%
2020/11/06	5	49.88	0.4	50.00	50.00	4.6	31,373	0.01%
2020/11/05	73	50.52	9	50.86	50.20	64	31,123	0.21%
2020/11/04	8	49.26	44	48.84	49.00	-36	30,304	-0.12%
2020/11/03	36	49.72	39	50.18	49.60	-3	29,905	-0.01%
2020/11/02	11	48.69	25	49.12	49.05	-14	29,259	-0.05%
2020/10/30	23	49.27	22	49.85	48.15	1	28,635	0.00%
2020/10/29	29	52.01	8	52.28	51.90	21	27,928	0.08%
2020/10/28	33	52.46	58	52.11	53.00	-25	27,143	-0.09%
2020/10/27	59	49.07	3	49.07	48.75	56	25,399	0.22%
2020/10/26	18	49.24	29	49.28	49.45	-11	25,117	-0.04%
2020/10/23	10	48.45	6	47.52	49.00	4	24,608	0.02%
2020/10/22	3	47.10	3	46.82	47.00	0	24,019	0.00%
2020/10/21	5	46.47	3	46.40	46.10	2	23,783	0.01%
2020/10/20	6	46.18	3	46.45	45.90	3	23,587	0.01%
2020/10/19	4.4	47.34	1	47.80	47.25	3.4	23,359	0.01%
2020/10/16	31	48.14	7	47.93	47.40	24	23,270	0.10%
2020/10/15	19	50.35	18.7	50.09	49.30	0.3	22,868	0.00%
2020/10/14	45	51.05	32	50.73	50.70	13	22,361	0.06%
2020/10/13	8	48.91	10	48.84	49.40	-2	21,443	-0.01%
2020/10/12	20	48.61	18	48.46	49.40	2	20,980	0.01%
2020/10/08	18	46.98	5	47.01	47.00	13	20,214	0.06%
2020/10/07	15	46.48	9	46.27	46.55	6	19,873	0.03%
2020/10/06	26	46.73	11	47.11	46.90	15	19,520	0.08%
2020/10/05	8	44.96	6	44.60	45.60	2	18,668	0.01%
2020/09/30	14	43.36	14	43.08	42.70	0	18,081	0.00%
2020/09/29	2	42.13	9	41.96	41.65	-7	17,218	-0.04%
2020/09/28	10	42.30	12	42.45	43.10	-2	16,997	-0.01%
2020/09/25	23.7	44.75	61	45.04	42.65	-37.3	16,664	-0.22%
2020/09/24	12	46.73	56	45.48	44.75	-44	15,808	-0.28%
2020/09/23	41	46.91	19	47.00	47.10	22	15,373	0.14%
2020/09/22	29	48.63	9	49.63	48.40	20	14,434	0.14%
2020/09/21	8	51.55	7	51.76	51.50	1	13,840	0.01%
2020/09/18	10	51.51	5	51.98	51.20	5	13,532	0.04%
2020/09/17	9	52.28	11	52.17	51.30	-2	13,284	-0.02%
2020/09/16	62	51.37	4.8	51.88	51.60	57.3	12,833	0.45%
2020/09/15	6	51.57	14	51.65	52.00	-8	12,553	-0.06%
2020/09/14	38	50.53	22	51.57	51.50	16	12,216	0.13%
2020/09/11	35	53.88	22	54.72	52.40	13	11,514	0.11%
2020/09/10	40	50.17	25.1	52.92	53.40	14.9	10,049	0.15%
2020/09/09	14	49.56	14	49.88	49.75	0	9,160	0.00%
2020/09/08	25	49.65	10	49.92	48.50	15	8,760	0.17%
2020/09/07	15	48.94	19	50.58	51.00	-4	8,130	-0.05%
2020/09/04	122	43.94	26	45.62	46.60	96	7,381	1.30%	大買/
2020/09/03	8	43.33	2	42.48	44.30	6	6,205	0.10%
2020/09/02	3	40.18	18	40.37	42.15	-15	5,672	-0.26%
2020/09/01	9	39.08	17	39.25	39.95	-8	5,137	-0.16%
2020/08/31	18	37.19	9	37.37	37.60	9	4,513	0.20%
2020/08/28	14	34.33	6	34.41	34.55	8	4,125	0.19%
2020/08/26	0	0.00	1	32.55	32.60	-1	3,893	-0.03%
2020/08/25	1	33.40	0	0.00	32.75	1	3,897	0.03%
2020/08/24	3	32.65	0	0.00	32.80	3	3,914	0.08%
2020/08/21	4	33.03	0	0.00	32.75	4	4,006	0.10%
2020/08/20	2	32.25	4	33.16	32.65	-2	3,967	-0.05%
2020/08/19	3	34.27	5	34.31	34.25	-2	3,841	-0.05%
2020/08/18	19	34.74	4	34.10	34.05	15	3,756	0.40%
2020/08/17	6	33.25	4	33.64	34.50	2	3,596	0.06%
2020/08/14	4	31.46	3	31.42	31.40	1	3,273	0.03%
2020/08/12	0	0.00	1	30.80	31.25	-1	3,091	-0.03%
2020/08/10	1	31.05	0	0.00	31.10	1	3,180	0.03%
2020/08/03	3	31.27	4	31.10	30.90	-1	3,406	-0.03%
2020/07/31	0	0.00	1	30.50	30.60	-1	3,347	-0.03%
2020/07/30	0	0.00	1	30.00	30.45	-1	3,316	-0.03%
2020/07/28	0	0.00	1	29.10	29.10	-1	3,251	-0.03%
2020/07/27	2	29.70	4	30.00	29.65	-2	3,272	-0.06%
2020/07/24	1	30.80	1	31.25	30.35	0	3,252	0.00%
2020/07/23	1	31.55	5	31.27	31.55	-4	3,207	-0.12%
2020/07/22	0	0.00	13	30.13	30.75	-13	3,084	-0.42%
2020/07/21	0	0.00	2	29.00	28.90	-2	2,817	-0.07%
2020/07/20	0	0.00	2	28.90	28.90	-2	2,805	-0.07%
2020/07/17	0	0.00	1	28.75	28.70	-1	2,808	-0.04%
2020/07/15	4	29.40	2	29.48	28.90	2	2,787	0.07%
2020/07/13	1	29.05	0	0.00	29.00	1	2,715	0.04%
2020/07/10	0	0.00	2	29.25	28.90	-2	2,733	-0.07%
2020/07/09	0	0.00	10	29.15	28.90	-10	2,707	-0.37%
2020/07/08	0	0.00	10	28.51	28.55	-10	2,702	-0.37%
2020/07/07	22	29.05	10	29.20	28.50	12	2,705	0.44%
2020/07/06	0	0.00	1	28.20	28.20	-1	2,648	-0.04%
2020/07/03	1	27.90	0	0.00	28.05	1	2,658	0.04%
2020/07/02	0	0.00	10	28.30	28.30	-10	2,692	-0.37%
2020/06/23	1	27.80	10	27.95	27.55	-9	2,745	-0.33%
2020/06/18	0	0.00	4	27.30	27.65	-4	2,775	-0.14%
2020/06/12	20	27.55	0	0.00	27.40	20	2,906	0.69%
2020/06/11	10	28.40	0	0.00	28.20	10	2,896	0.35%
2020/06/09	0	0.00	5	29.00	29.00	-5	2,968	-0.17%
2020/06/08	1	29.85	0	0.00	29.05	1	3,081	0.03%
2020/06/05	10	29.00	7	29.04	29.20	3	3,054	0.10%
2020/06/03	2	27.98	0	0.00	28.10	2	3,093	0.06%
2020/06/02	1	28.40	0	0.00	28.15	1	3,074	0.03%
2020/05/29	2	28.70	2	29.00	28.50	0	3,015	0.00%
2020/05/28	5	28.91	4	29.10	29.20	1	2,941	0.03%
2020/05/27	0	0.00	9	27.97	28.00	-9	2,845	-0.32%
2020/05/26	6	27.68	0	0.00	27.60	6	2,843	0.21%
2020/05/25	1	27.75	1	27.80	27.70	0	2,892	0.00%
2020/05/22	1	27.25	3	27.30	27.40	-2	2,924	-0.07%
2020/05/21	2	27.45	1	27.55	27.65	1	2,917	0.03%
2020/05/20	2	27.68	0	0.00	27.60	2	2,918	0.07%
2020/05/19	1	28.10	0	0.00	27.70	1	2,894	0.03%
2020/05/18	5	27.56	0	0.00	27.55	5	2,857	0.17%
2020/05/15	7	27.38	7	27.69	27.55	0	2,868	0.00%
2020/05/14	5	27.65	16	27.65	27.50	-11	2,833	-0.39%
2020/05/13	16	26.95	28	27.49	27.50	-12	2,818	-0.43%
2020/05/12	5	26.98	6	27.17	27.65	-1	2,768	-0.04%
2020/05/11	32	26.79	11	26.68	27.20	21	2,698	0.78%
2020/05/08	5	25.82	0	0.00	26.00	5	2,614	0.19%
2020/05/06	2	25.10	0	0.00	25.05	2	2,663	0.08%
2020/04/30	0	0.00	0.2	25.15	25.30	-0.2	2,910	-0.01%
2020/04/22	0.2	23.50	0	0.00	23.60	0.2	3,514	0.01%
2020/04/16	11	24.00	0	0.00	24.30	11	3,575	0.31%
2020/04/15	0	0.00	11	24.14	24.40	-11	3,667	-0.30%
2020/04/14	0	0.00	5	23.71	23.80	-5	3,675	-0.14%
2020/04/13	0	0.00	10.4	23.69	23.55	-10.4	3,712	-0.28%
2020/04/10	0	0.00	2	23.53	23.65	-2	3,715	-0.05%
2020/04/08	0	0.00	5	23.29	23.35	-5	3,904	-0.13%
2020/04/07	0	0.00	5	23.10	23.15	-5	4,070	-0.12%
2020/04/06	11	22.28	21	22.30	22.25	-10	4,032	-0.25%
2020/03/27	1	21.75	29	22.13	21.80	-28	4,025	-0.70%
2020/03/26	1	21.70	0	0.00	21.80	1	4,016	0.02%
2020/03/25	1	21.40	0	0.00	21.85	1	3,996	0.03%
2020/03/24	23	21.25	0	0.00	20.85	23	3,954	0.58%
2020/03/23	1	20.00	0	0.00	20.70	1	3,969	0.03%
2020/03/18	6	21.75	0	0.00	21.85	6	3,853	0.16%
2020/03/17	1	21.65	1	21.70	21.70	0	3,843	0.00%
2020/03/16	1	22.15	0	0.00	22.20	1	3,825	0.03%
2020/03/13	1	22.00	0	0.00	22.35	1	3,768	0.03%
2020/03/10	1	24.50	3	25.00	25.00	-2	3,530	-0.06%
2020/03/09	1	25.80	0	0.00	25.05	1	3,467	0.03%
2020/03/05	0	0.00	1	26.35	26.35	-1	3,444	-0.03%
2020/02/27	0	0.00	3	26.33	26.00	-3	3,421	-0.09%
2020/02/26	11	26.49	2	26.53	26.55	9	3,373	0.27%
2020/02/24	2	26.80	3	26.87	26.75	-1	3,251	-0.03%
2020/02/21	0.5	27.30	1	27.40	27.30	-0.5	3,226	-0.02%
2020/02/20	1	27.90	2	27.63	27.75	-1	3,208	-0.03%
2020/02/19	2	27.18	2	27.28	27.50	0	3,185	0.00%
2020/02/18	0	0.00	1	28.00	27.40	-1	3,155	-0.03%
2020/02/17	1	27.80	3	27.90	28.05	-2	3,170	-0.06%
2020/02/14	35	27.30	6	27.33	27.45	29	3,146	0.92%
2020/02/13	2	27.60	0	0.00	27.55	2	3,075	0.07%
2020/02/12	1	27.95	61	28.03	28.05	-60	3,030	-1.98%
2020/02/11	1	28.05	0	0.00	28.05	1	2,997	0.03%
2020/02/10	1	28.10	3	28.00	28.20	-2	2,951	-0.07%
2020/02/07	0	0.00	2	28.58	28.40	-2	2,903	-0.07%
2020/02/06	4	28.83	1	28.90	28.70	3	2,842	0.11%
2020/02/05	1	28.00	4	27.91	27.80	-3	2,690	-0.11%
2020/02/04	0	0.00	2	27.60	27.60	-2	2,610	-0.08%
2020/02/03	0	0.00	1	26.55	26.90	-1	2,527	-0.04%
2020/01/31	5	27.42	2	27.63	27.05	3	2,446	0.12%
2020/01/30	2	26.58	0	0.00	26.45	2	2,344	0.09%
2020/01/20	0	0.00	3	27.27	27.75	-3	2,227	-0.13%
2020/01/17	63	27.72	6	27.04	27.15	57	2,170	2.63%
2020/01/16	3	28.28	33	28.20	27.85	-30	2,020	-1.48%
2020/01/15	0	0.00	2	26.15	26.10	-2	1,757	-0.11%
2020/01/14	0	0.00	1	26.20	26.05	-1	1,750	-0.06%
2020/01/10	2	26.00	0	0.00	26.00	2	1,698	0.12%
2020/01/09	1	26.00	7.8	25.89	26.45	-6.8	1,620	-0.42%
2020/01/08	2	25.00	5	24.70	25.15	-3	1,500	-0.20%
2020/01/07	6	25.48	0	0.00	25.45	6	1,445	0.42%
2020/01/06	0	0.00	1	25.35	25.20	-1	1,388	-0.07%
2020/01/03	12	25.52	5	25.50	25.60	7	1,351	0.52%
2020/01/02	23	25.08	5	25.10	25.55	18	1,251	1.44%
2019/12/31	5	24.41	10.8	24.45	24.30	-5.8	1,110	-0.52%
2019/12/30	0	0.00	1	22.95	22.90	-1	916	-0.11%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/25	10	22.80	12	22.74	22.70	-2	884	-0.23%
2019/12/24	0	0.00	1	22.40	22.45	-1	856	-0.12%
2019/12/23	0	0.00	1	22.00	22.20	-1	832	-0.12%
2019/12/18	2	22.00	5	21.90	22.00	-3	784	-0.38%
2019/12/17	0	0.00	5	21.76	21.80	-5	748	-0.67%
2019/12/13	0	0.00	1	21.80	21.70	-1	721	-0.14%
2019/12/12	0	0.00	2	21.45	21.55	-2	697	-0.29%
2019/12/11	1	21.40	1	21.35	21.30	0	675	0.00%
2019/12/02	0	0.00	1	21.35	21.30	-1	647	-0.15%
2019/11/28	0	0.00	2	21.70	21.70	-2	601	-0.33%
2019/11/25	0.9	21.30	0	0.00	21.40	0.9	595	0.15%
2019/11/19	0	0.00	1	21.40	21.40	-1	640	-0.16%
2019/11/18	2	21.30	0	0.00	21.20	2	634	0.32%
2019/11/15	0	0.00	6	21.33	21.25	-6	636	-0.94%
2019/11/13	0.1	20.75	17	20.99	20.85	-16.9	568	-2.97%
2019/11/04	2	20.45	0	0.00	20.50	2	533	0.37%
2019/10/25	0	0.00	0.2	20.30	20.35	-0.2	577	-0.04%
2019/10/18	1	20.25	3	20.60	20.60	-2	560	-0.36%
2019/10/16	1	20.30	0	0.00	20.35	1	566	0.18%
2019/10/15	0	0.00	6	20.33	20.30	-6	569	-1.05%
2019/10/14	2	20.20	0	0.00	20.25	2	574	0.35%
2019/10/03	1	20.15	0	0.00	20.10	1	586	0.17%
2019/09/27	1	20.20	0	0.00	20.20	1	591	0.17%
2019/09/25	1	20.35	0	0.00	20.30	1	600	0.17%
2019/09/23	2	20.45	0	0.00	20.40	2	624	0.32%
2019/09/12	2	20.30	0	0.00	20.30	2	677	0.30%
2019/08/28	1	20.10	0	0.00	20.05	1	692	0.14%
2019/08/27	2	20.78	0	0.00	20.85	2	674	0.30%
2019/08/26	4	20.84	0	0.00	20.90	4	651	0.61%
2019/08/20	0	0.00	0.4	20.95	20.95	-0.4	700	-0.05%
2019/08/19	1	21.00	0	0.00	21.00	1	699	0.14%
2019/08/16	1	20.95	0	0.00	21.00	1	711	0.14%
2019/08/14	0	0.00	1	21.20	21.10	-1	711	-0.14%
2019/08/05	2	20.75	0	0.00	20.85	2	853	0.23%
2019/08/02	4	20.86	0	0.00	20.80	4	864	0.46%
2019/08/01	4	21.03	0	0.00	20.95	4	894	0.45%
2019/07/30	2	20.95	0	0.00	21.00	2	897	0.22%
2019/07/29	2	21.00	0	0.00	21.05	2	906	0.22%
2019/07/26	3	21.00	0	0.00	21.00	3	905	0.33%
2019/07/18	0	0.00	1	21.10	21.05	-1	911	-0.11%
2019/07/15	0	0.00	1	21.30	21.25	-1	912	-0.11%
2019/07/10	1	21.20	0	0.00	21.25	1	909	0.11%
2019/07/02	0	0.00	5	21.20	21.20	-5	950	-0.53%
2019/07/01	15	21.30	0	0.00	21.20	15	955	1.57%
2019/06/04	1	20.80	0	0.00	20.85	1	870	0.11%
2019/05/28	1	20.70	0	0.00	20.85	1	854	0.12%
2019/05/14	1	21.00	4	21.00	21.20	-3	687	-0.44%
2019/05/13	0	0.00	2	21.50	21.25	-2	668	-0.30%
2019/05/09	1	21.10	9	21.00	21.15	-8	611	-1.31%
2019/05/02	0	0.00	2	20.90	20.95	-2	526	-0.38%
2019/04/22	2	20.75	0	0.00	20.70	2	474	0.42%
2019/04/17	0	0.00	40	20.65	20.65	-40	458	-8.73%
2019/04/16	0	0.00	10	20.60	20.75	-10	451	-2.21%
2019/04/12	1	20.65	0	0.00	20.65	1	452	0.22%
2019/04/11	0	0.00	2	21.00	20.65	-2	447	-0.45%
2019/04/10	5	20.55	0	0.00	20.55	5	414	1.21%
2019/04/08	0	0.00	2	20.70	20.70	-2	399	-0.50%
2019/03/29	10	20.50	0	0.00	20.65	10	402	2.48%
2019/03/28	23	20.59	0	0.00	20.50	23	401	5.73%
2019/03/27	10	20.60	2	20.63	20.60	8	400	2.00%
2019/03/26	0	20.30	0	0.00	20.40	0	401	0.00%
2019/03/25	0	0.00	10	20.30	20.30	-10	403	-2.48%
2019/03/22	2	20.55	0	0.00	20.40	2	402	0.50%
2019/03/04	0	0.00	1	20.55	20.60	-1	422	-0.24%
2019/02/21	0	0.00	1	20.55	20.55	-1	402	-0.25%
2019/02/18	5	20.20	0	0.00	20.25	5	398	1.25%
2019/02/15	1	20.20	0	0.00	20.20	1	412	0.24%
2019/02/14	0	0.00	3	20.33	20.35	-3	420	-0.71%
2019/02/12	5	20.00	0	0.00	20.35	5	428	1.17%
2019/01/25	0	0.00	1	19.90	19.85	-1	445	-0.22%
2019/01/22	0	0.00	1	19.75	19.75	-1	461	-0.22%
2019/01/15	0	0.00	1	19.65	19.60	-1	514	-0.19%
2019/01/10	0	0.00	3	19.55	19.50	-3	552	-0.54%
2019/01/07	0	0.00	1	19.45	19.55	-1	590	-0.17%
2019/01/04	0	0.00	2	19.10	19.05	-2	600	-0.33%
2018/12/25	1	19.00	2	19.10	19.05	-1	892	-0.11%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/22	1	19.40	0	0.00	19.50	1	873	0.11%
2018/12/20	2	19.58	0	0.00	19.50	2	875	0.23%
2018/12/19	1	19.80	1	19.70	19.70	0	872	0.00%
2018/12/14	1	20.00	1	19.95	19.95	0	918	0.00%
2018/12/13	5	20.05	5	19.95	20.05	0	936	0.00%
2018/12/07	1	20.00	0	0.00	20.00	1	935	0.11%
2018/12/05	4	20.05	0	0.00	20.05	4	933	0.43%
2018/11/29	0	0.00	1	20.35	20.30	-1	936	-0.11%
2018/11/23	1.3	20.24	0	0.00	20.20	1.3	937	0.13%
2018/11/20	0	0.00	2	20.60	20.55	-2	1,041	-0.19%
2018/11/16	0	0.00	3	20.30	20.35	-3	1,053	-0.28%
2018/11/15	2	20.35	1	20.55	20.30	1	1,051	0.10%
2018/11/12	1	20.30	0	0.00	20.45	1	1,048	0.10%
2018/11/08	0	0.00	1	20.65	20.60	-1	1,038	-0.10%
2018/11/07	1	20.45	1	20.50	20.60	0	1,041	0.00%
2018/11/02	2	20.20	0	0.00	20.20	2	1,059	0.19%
2018/10/30	2	19.95	0	0.00	19.95	2	1,068	0.19%
2018/10/26	0	0.00	1	20.00	19.90	-1	1,064	-0.09%
2018/10/25	1	20.05	0	0.00	20.00	1	1,059	0.09%
2018/10/24	0	0.00	1	20.30	20.40	-1	1,053	-0.09%
2018/10/22	3	20.60	0	0.00	20.65	3	1,056	0.28%
2018/10/19	0	0.00	1	20.95	20.95	-1	1,054	-0.09%
2018/10/18	1	20.50	0	0.00	20.50	1	1,042	0.10%
2018/10/17	4	20.68	0	0.00	20.55	4	1,053	0.38%
2018/10/16	3	20.70	3	20.60	20.60	0	1,065	0.00%
2018/10/11	8	20.36	2	20.15	20.15	6	1,099	0.55%
2018/10/09	1	20.90	0	0.00	20.85	1	1,090	0.09%
2018/10/05	0	0.00	2	21.20	21.10	-2	1,073	-0.19%
2018/10/04	2	21.35	55	21.59	21.65	-53	1,037	-5.11%
2018/09/25	0	0.00	4	20.70	20.85	-4	1,066	-0.38%
2018/09/21	11	20.75	7	20.85	20.70	4	1,046	0.38%
2018/09/20	0	0.00	1	20.70	20.70	-1	1,032	-0.10%
2018/09/19	0	0.00	4	20.51	20.50	-4	1,017	-0.39%
2018/09/18	30	20.25	30	20.30	20.25	0	1,005	0.00%
2018/09/11	2	20.00	0	0.00	20.15	2	1,040	0.19%
2018/09/07	3	20.10	0	0.00	20.05	3	1,050	0.29%
2018/08/29	0	0.00	15	20.95	20.60	-15	1,200	-1.25%
2018/08/10	1	21.35	0	0.00	21.30	1	1,191	0.08%
2018/08/08	0	0.00	1	21.75	21.75	-1	1,194	-0.08%
2018/08/07	0	0.00	1	21.50	21.60	-1	1,227	-0.08%
2018/08/01	0	0.00	25	21.55	21.55	-25	1,295	-1.93%
2018/07/30	1	21.35	0	0.00	21.40	1	1,312	0.08%
2018/07/26	10	21.70	0	0.00	21.75	10	1,304	0.77%
2018/07/25	15	21.70	0	0.00	21.70	15	1,311	1.14%
2018/07/24	0	0.00	2	21.75	21.60	-2	1,317	-0.15%
2018/07/23	0	0.00	3	21.75	21.70	-3	1,310	-0.23%
2018/07/20	0	0.00	2	21.55	21.55	-2	1,309	-0.15%
2018/07/19	0	0.00	1	21.45	21.45	-1	1,311	-0.08%
2018/07/12	1	21.00	0	0.00	21.05	1	1,399	0.07%
2018/07/10	1	20.90	3	20.80	20.90	-2	1,395	-0.14%
2018/07/09	0	0.00	6	20.68	20.75	-6	1,420	-0.42%
2018/07/05	4	20.49	0	0.00	20.25	4	1,458	0.27%
2018/06/25	1	20.75	0	0.00	20.80	1	2,618	0.04%
2018/06/22	1	20.70	0	0.00	20.65	1	2,622	0.04%
2018/06/21	1	20.85	0	0.00	20.75	1	2,617	0.04%
2018/06/14	1	21.40	3	21.45	21.20	-2	2,592	-0.08%
2018/06/13	3	20.75	0	0.00	21.20	3	2,530	0.12%
2018/06/12	6	20.67	0	0.00	20.75	6	2,504	0.24%
2018/06/07	0	0.00	0.1	21.10	21.20	-0.1	2,500	0.00%
2018/06/06	7	20.96	0	0.00	20.95	7	2,495	0.28%
2018/06/04	2	21.15	0	0.00	21.20	2	2,475	0.08%
2018/05/24	1	21.10	0	0.00	21.00	1	2,400	0.04%
2018/05/23	0	0.00	1	21.05	21.05	-1	2,404	-0.04%
2018/05/15	3	20.83	0	0.00	21.50	3	2,416	0.12%
2018/05/09	1	20.65	0	0.00	20.85	1	2,387	0.04%
2018/05/07	61	20.56	0	0.00	20.55	61	2,420	2.52%
2018/05/03	1	20.90	0	0.00	20.90	1	2,417	0.04%
2018/05/02	1	20.95	0	0.00	21.00	1	2,425	0.04%
2018/04/27	0	0.00	1	21.30	21.30	-1	2,413	-0.04%
2018/04/25	5	21.45	0	0.00	21.55	5	2,426	0.21%
2018/04/24	2	21.53	0	0.00	21.65	2	2,429	0.08%
2018/04/19	0	0.00	2	22.35	22.25	-2	2,363	-0.08%
2018/04/18	0	0.00	15	21.82	22.20	-15	2,349	-0.64%
2018/04/17	8	22.01	0	0.00	21.85	8	2,361	0.34%
2018/04/13	2	22.48	0	0.00	22.40	2	2,328	0.09%
2018/04/12	1	22.55	1	22.70	22.85	0	2,309	0.00%
2018/04/11	0	0.00	2	23.45	23.30	-2	2,292	-0.09%
2018/04/10	2	22.78	29	24.11	22.80	-27	2,251	-1.20%
2018/04/09	64	24.24	30.8	24.26	24.40	33.3	2,110	1.58%
2018/04/03	0	0.00	10	22.68	22.70	-10	1,772	-0.56%
2018/04/02	9	22.00	16	22.45	21.90	-7	1,670	-0.42%
2018/03/31	0	0.00	4	21.89	22.00	-4	1,676	-0.24%
2018/03/30	27	22.38	190	22.38	22.00	-163	1,650	-9.88%	大賣/鉅額交易
2018/03/29	92	21.33	77	21.46	21.60	15	1,451	1.03%
2018/03/28	0	0.00	2	20.73	20.65	-2	1,417	-0.14%
2018/03/27	2	20.60	1	20.65	20.65	1	1,464	0.07%
2018/03/19	0	0.00	2	21.15	20.95	-2	1,919	-0.10%
2018/03/16	0	0.00	1	20.70	20.80	-1	1,965	-0.05%
2018/03/14	1	20.35	0	0.00	20.40	1	1,994	0.05%
2018/03/13	0	0.00	2	20.60	20.45	-2	2,030	-0.10%
2018/03/05	1	20.00	0	0.00	20.00	1	2,280	0.04%
2018/02/26	1	20.30	0	0.00	20.40	1	2,767	0.04%
2018/02/23	0	0.00	6	20.30	20.45	-6	2,817	-0.21%
2018/02/21	2	20.05	0	0.00	20.00	2	2,856	0.07%
2018/02/12	1	19.95	0	0.00	19.95	1	2,850	0.04%
2018/02/09	1	19.70	5	19.70	20.05	-4	2,838	-0.14%
2018/02/08	2	20.05	0	0.00	20.05	2	2,834	0.07%
2018/02/07	0	0.00	5	20.20	20.05	-5	2,834	-0.18%
2018/02/06	21	20.22	0	0.00	19.80	21	2,837	0.74%
2018/02/05	4	20.63	2	20.70	20.85	2	2,805	0.07%
2018/02/01	1	21.00	0	0.00	21.05	1	2,868	0.03%
2018/01/31	10	20.95	3	20.95	21.10	7	2,960	0.24%
2018/01/30	124	21.20	0	0.00	21.10	124	2,999	4.13%	大買/鉅額交易
2018/01/29	1	21.60	0	0.00	21.55	1	2,975	0.03%
2018/01/26	4	21.80	0	0.00	21.65	4	2,992	0.13%
2018/01/23	1	21.70	0	0.00	21.75	1	3,006	0.03%
2018/01/22	2	21.83	3	21.80	21.75	-1	3,025	-0.03%
2018/01/19	1	22.05	1	22.10	21.95	0	3,046	0.00%
2018/01/17	0	0.00	5	22.29	22.40	-5	3,080	-0.16%
2018/01/15	1	21.90	0	0.00	21.95	1	3,154	0.03%
2018/01/12	0	0.00	1	21.95	21.95	-1	3,197	-0.03%
2018/01/11	7	21.64	0	0.00	21.75	7	3,218	0.22%
2018/01/08	0.3	22.20	0	0.00	22.20	0.3	3,341	0.01%
2018/01/04	0	0.00	3	22.40	22.40	-3	3,402	-0.09%
2018/01/02	5	22.55	0	0.00	22.60	5	3,400	0.15%