中興電 (1513)-凱基-士林券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
188.5
漲跌
▲3.5
漲幅
+1.89%
成交量
42,629張
產業
上市電機機械類股
1266人加入追蹤

立即追蹤
本地時間:14:30

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

中興電 (1513)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	10.1	189.30	8	187.25	188.50	2.1	50,409	0.00%
2024/04/22	14	191.21	18.1	199.25	185.00	-4.1	49,867	-0.01%
2024/04/19	47.5	200.36	47.2	198.38	197.50	0.2	49,722	0.00%
2024/04/18	32.2	206.93	24.1	207.12	203.50	8.1	48,651	0.02%
2024/04/17	50.2	206.93	36	202.96	209.50	14.2	47,241	0.03%
2024/04/16	41.1	194.16	45	193.04	190.50	-4	46,063	-0.01%
2024/04/15	41.1	205.08	24.1	206.26	203.00	16.9	45,031	0.04%
2024/04/12	29.3	203.75	38.3	203.30	212.00	-9	43,106	-0.02%
2024/04/11	45.2	194.96	61.7	192.60	193.00	-16.5	41,192	-0.04%
2024/04/10	49.2	185.02	37.2	183.81	183.00	12	39,715	0.03%
2024/04/09	35	185.71	32.3	185.45	185.00	2.7	38,905	0.01%
2024/04/08	10.3	182.27	27	182.09	182.00	-16.7	37,888	-0.04%
2024/04/03	17	179.18	16	177.97	178.50	1	37,537	0.00%
2024/04/02	8.1	178.89	3	178.67	178.50	5.1	37,896	0.01%
2024/04/01	7.5	179.36	2	181.00	177.50	5.5	37,647	0.01%
2024/03/29	25	178.90	15	177.27	179.50	10	37,363	0.03%
2024/03/28	19.2	178.25	35	176.81	177.00	-15.8	37,041	-0.04%
2024/03/27	13.3	182.69	9	182.56	176.00	4.3	36,624	0.01%
2024/03/26	35.2	191.58	37.2	193.90	187.00	-2	35,782	-0.01%
2024/03/25	20	184.85	23.3	186.00	185.00	-3.3	34,312	-0.01%
2024/03/22	13.1	180.84	6	184.92	177.50	7.1	33,672	0.02%
2024/03/21	27	181.78	44	181.47	181.50	-17	33,132	-0.05%
2024/03/20	10	178.25	19	179.50	177.00	-9	32,525	-0.03%
2024/03/19	31.2	181.85	36	181.04	180.00	-4.8	32,176	-0.01%
2024/03/18	4.2	174.78	45	178.63	178.50	-40.9	31,332	-0.13%
2024/03/15	29.1	169.75	4	170.25	169.50	25	30,161	0.08%
2024/03/14	49.1	172.56	9.4	175.07	173.00	39.7	29,428	0.13%
2024/03/13	34	176.07	46.4	176.57	173.50	-12.4	28,573	-0.04%
2024/03/12	26	171.58	22	171.23	170.00	4	27,673	0.01%
2024/03/11	2.1	162.29	1.9	162.77	164.50	0.2	27,174	0.00%
2024/03/08	13.2	163.52	9	162.22	161.50	4.2	27,954	0.01%
2024/03/07	13.2	169.70	7	172.14	171.00	6.2	27,655	0.02%
2024/03/06	37	170.66	17.1	169.44	174.00	19.9	27,315	0.07%
2024/03/05	19.2	170.65	19	170.92	169.00	0.2	26,916	0.00%
2024/03/04	22.4	168.80	41	166.76	167.00	-18.6	26,085	-0.07%
2024/03/01	77.2	172.14	13.1	173.50	171.00	64.1	25,637	0.25%
2024/02/29	12	164.71	51.1	164.57	171.00	-39.1	25,071	-0.16%
2024/02/27	33.1	158.32	40	155.65	155.50	-6.9	24,554	-0.03%
2024/02/26	57	153.05	61.3	154.46	153.00	-4.3	23,116	-0.02%
2024/02/23	6	143.08	23.3	140.81	143.00	-17.3	21,278	-0.08%
2024/02/22	23	133.50	5	134.00	133.50	18	20,025	0.09%
2024/02/21	4	132.13	7	131.72	132.50	-3	19,435	-0.02%
2024/02/20	12	128.50	27	130.80	128.00	-15	18,717	-0.08%
2024/02/19	28	132.50	38	131.28	129.50	-10	18,222	-0.05%
2024/02/16	2	126.25	10.8	127.11	129.00	-8.8	17,327	-0.05%
2024/02/15	11.1	120.23	0	0.00	120.50	11.1	16,675	0.07%
2024/02/05	2	122.75	1	123.00	122.50	1	16,458	0.01%
2024/02/02	165	128.35	192	128.92	124.50	-27	16,382	-0.16%	大買/大賣/
2024/02/01	5.1	123.58	9.1	122.12	126.00	-4.1	15,842	-0.03%
2024/01/31	1	119.50	3	119.33	119.50	-2	15,471	-0.01%
2024/01/30	0.1	120.41	0	0.00	118.50	0.1	15,427	0.00%
2024/01/29	0.1	120.00	0	0.00	120.50	0.1	15,401	0.00%
2024/01/24	2	119.50	16	120.81	119.50	-14	15,377	-0.09%
2024/01/23	15	120.17	1.3	120.12	120.50	13.7	15,353	0.09%
2024/01/22	3	117.50	1	116.50	118.50	2	15,229	0.01%
2024/01/19	3	116.00	0	0.00	115.50	3	15,158	0.02%
2024/01/18	4	115.50	1	115.00	115.50	3	15,123	0.02%
2024/01/17	4	116.25	4	118.00	115.00	0	15,100	0.00%
2024/01/16	4.1	119.24	1	118.50	118.50	3.1	15,014	0.02%
2024/01/15	4.1	122.62	4.2	122.95	121.50	-0.2	14,985	0.00%
2024/01/12	3	121.00	4	120.75	120.50	-1	14,450	-0.01%
2024/01/11	3	119.00	1	119.00	119.00	2	14,280	0.01%
2024/01/10	1	118.50	0	0.00	119.50	1	14,256	0.01%
2024/01/09	2.2	119.45	2	119.75	120.00	0.2	14,231	0.00%
2024/01/08	2.2	119.50	2	119.50	118.00	0.2	14,041	0.00%
2024/01/04	2	117.75	4	117.63	118.50	-2	13,953	-0.01%
2024/01/03	3	119.00	1	118.00	120.00	2	13,844	0.01%
2024/01/02	1.1	118.95	19	118.97	119.00	-17.9	13,740	-0.13%
2023/12/29	20	116.97	1	116.50	116.50	19	13,628	0.14%
2023/12/28	4	120.50	5	118.90	119.00	-1	13,402	-0.01%
2023/12/26	4	116.00	0	0.00	116.50	4	13,137	0.03%
2023/12/25	2	117.50	2	118.50	117.50	0	13,135	0.00%
2023/12/22	1	115.50	0	0.00	116.00	1	13,138	0.01%
2023/12/21	0.1	115.50	1	115.00	115.00	-1	13,158	-0.01%
2023/12/20	0.1	117.50	1	117.00	117.50	-0.9	13,256	-0.01%
2023/12/19	4.1	116.66	0	0.00	117.00	4.1	13,432	0.03%
2023/12/15	3.4	122.41	0	0.00	122.00	3.4	13,270	0.03%
2023/12/14	4	124.50	5.3	126.00	125.00	-1.3	12,954	-0.01%
2023/12/13	0	124.50	1	128.00	124.50	-1	12,770	-0.01%
2023/12/12	1	126.00	3	125.50	125.00	-2	12,593	-0.02%
2023/12/11	1.1	124.02	0	0.00	126.00	1.1	12,486	0.01%
2023/12/08	3.2	126.80	1	127.00	126.00	2.2	12,323	0.02%
2023/12/07	9	129.56	8.1	127.35	126.50	0.9	12,095	0.01%
2023/12/06	20.2	128.24	17.2	127.54	126.50	3	11,279	0.03%
2023/12/05	15.2	127.20	20.7	129.74	129.50	-5.5	10,637	-0.05%
2023/12/04	15.1	123.51	15.1	124.50	126.50	-0.1	9,665	0.00%
2023/12/01	4	122.12	2	123.75	120.50	2	9,186	0.02%
2023/11/30	5.5	121.95	2	122.00	121.50	3.5	8,955	0.04%
2023/11/29	10.5	121.49	4.3	121.16	121.00	6.1	8,700	0.07%
2023/11/28	4.1	122.59	9	122.61	124.00	-4.9	8,670	-0.06%
2023/11/27	33.4	120.70	39.1	120.31	119.00	-5.7	8,074	-0.07%
2023/11/24	15	111.33	9.4	115.06	117.00	5.6	7,031	0.08%
2023/11/21	0	0.00	1	102.00	102.50	-1	6,262	-0.02%
2023/11/20	0	0.00	0.9	103.00	102.50	-0.9	6,700	-0.01%
2023/11/17	0	0.00	1	103.50	104.00	-1	6,811	-0.01%
2023/11/15	0	0.00	2.2	103.73	103.50	-2.2	7,245	-0.03%
2023/11/13	0	0.00	1	101.50	101.00	-1	7,712	-0.01%
2023/11/10	1.1	101.45	3	102.00	102.50	-1.9	7,809	-0.02%
2023/11/09	5.2	100.48	0	0.00	99.30	5.2	7,914	0.07%
2023/11/08	0	0.00	1	102.50	100.50	-1	8,173	-0.01%
2023/11/07	1	100.50	5	101.50	102.50	-4	8,286	-0.05%
2023/11/06	1	101.00	6	101.33	100.50	-5	8,595	-0.06%
2023/11/03	1.1	98.16	2	98.20	98.30	-0.9	8,862	-0.01%
2023/11/02	0	0.00	3	96.57	96.50	-3	9,014	-0.03%
2023/11/01	0	0.00	3	93.83	94.50	-3	9,171	-0.03%
2023/10/31	4.1	94.80	0	0.00	93.20	4.1	9,418	0.04%
2023/10/30	1	98.10	1	97.60	97.60	0	9,597	0.00%
2023/10/27	2	99.40	0	0.00	99.10	2	10,035	0.02%
2023/10/26	2	100.75	1	100.50	100.00	1	10,689	0.01%
2023/10/25	2	101.50	2	101.75	102.00	0	10,942	0.00%
2023/10/24	3	99.70	1.1	100.95	100.00	2	11,195	0.02%
2023/10/23	1	100.50	5	99.76	99.90	-4	11,515	-0.03%
2023/10/20	3.3	95.19	0	0.00	96.20	3.3	12,125	0.03%
2023/10/19	1	98.10	2	98.40	98.10	-1	12,985	-0.01%
2023/10/18	8.1	99.54	1	99.80	99.00	7.1	15,240	0.05%
2023/10/17	3	101.17	9	100.50	100.00	-6	15,255	-0.04%
2023/10/16	0	0.00	1	102.00	102.50	-1	15,299	-0.01%
2023/10/13	1	102.50	2	102.75	102.50	-1	15,899	-0.01%
2023/10/12	1	105.50	0	0.00	106.00	1	16,830	0.01%
2023/10/11	1	107.98	0	0.00	105.00	1	17,571	0.01%
2023/10/06	1.3	106.62	0	0.00	106.50	1.3	17,839	0.01%
2023/10/03	2	108.00	1	107.50	107.50	1	18,637	0.01%
2023/10/02	0	0.00	2	109.00	109.00	-2	18,658	-0.01%
2023/09/27	0.2	106.00	0	0.00	106.00	0.2	18,958	0.00%
2023/09/26	3.1	106.05	2	106.50	106.50	1.1	19,279	0.01%
2023/09/25	1	103.50	10	106.20	106.50	-9	19,535	-0.05%
2023/09/22	6.3	102.24	2	103.98	102.00	4.2	19,807	0.02%
2023/09/21	1	99.10	2	99.30	98.70	-1	19,786	-0.01%
2023/09/20	1	99.99	4.1	100.65	100.50	-3.1	20,212	-0.02%
2023/09/19	2	102.00	0.2	102.00	101.00	1.8	21,159	0.01%
2023/09/18	4	102.00	1	101.50	101.50	3	21,570	0.01%
2023/09/15	0	103.00	2	103.50	103.50	-2	21,917	-0.01%
2023/09/14	2	103.50	0	0.00	104.00	2	22,855	0.01%
2023/09/13	5	102.20	3	102.83	103.00	2	24,493	0.01%
2023/09/12	2	101.52	6	102.33	104.00	-4	25,234	-0.02%
2023/09/11	5	105.90	0	0.00	103.50	5	25,422	0.02%
2023/09/08	4	107.00	1	107.50	107.00	3	25,417	0.01%
2023/09/07	0	109.50	3	109.00	108.50	-3	25,460	-0.01%
2023/09/06	0	0.00	1	111.00	110.50	-1	25,598	0.00%
2023/09/05	1	110.50	0	0.00	110.50	1	25,749	0.00%
2023/09/04	2	110.00	1	110.50	110.50	1	26,296	0.00%
2023/09/01	9.1	113.62	7	113.00	111.50	2.1	26,383	0.01%
2023/08/31	1.3	112.63	0	0.00	113.50	1.3	26,307	0.00%
2023/08/30	0	0.00	1	113.00	112.50	-1	26,707	0.00%
2023/08/29	0	0.00	19	113.47	113.50	-19	27,595	-0.07%
2023/08/28	10	112.00	1	114.95	112.00	9	27,759	0.03%
2023/08/25	12.5	113.65	5	114.80	113.50	7.5	28,023	0.03%
2023/08/24	6.2	115.15	15	114.80	115.00	-8.8	28,049	-0.03%
2023/08/23	2.6	110.69	3	109.83	110.00	-0.4	27,866	0.00%
2023/08/22	10	111.60	4	111.00	110.00	6	28,028	0.02%
2023/08/21	4.2	113.99	9	114.50	113.50	-4.8	28,267	-0.02%
2023/08/18	4.3	113.86	12	113.67	113.00	-7.7	28,524	-0.03%
2023/08/17	5.1	110.01	2	111.00	110.00	3.1	29,040	0.01%
2023/08/16	1	110.00	0	0.00	110.50	1	30,136	0.00%
2023/08/15	1	112.00	2	112.00	111.50	-1	30,547	0.00%
2023/08/14	12	110.96	4	108.38	108.50	8	30,904	0.03%
2023/08/11	4.1	115.38	10	115.00	114.50	-5.9	30,741	-0.02%
2023/08/10	23	115.24	4	116.50	114.00	19	30,744	0.06%
2023/08/09	2	116.25	21.3	117.02	116.00	-19.3	30,557	-0.06%
2023/08/08	2	115.00	3	116.33	115.00	-1	30,456	0.00%
2023/08/07	5.1	115.20	3	116.17	116.50	2.1	30,508	0.01%
2023/08/04	11	113.50	3.1	114.94	116.00	7.9	30,557	0.03%
2023/08/02	6.2	112.58	2.1	112.74	110.50	4.2	30,912	0.01%
2023/08/01	12.1	114.79	28	113.57	114.00	-15.9	31,242	-0.05%
2023/07/31	13	117.77	12	116.42	117.00	1	31,031	0.00%
2023/07/28	4.1	112.48	1	109.50	112.50	3.1	30,730	0.01%
2023/07/27	10.2	110.67	4	111.13	110.50	6.2	30,849	0.02%
2023/07/26	8	110.56	6	108.67	108.00	2	31,164	0.01%
2023/07/25	13.3	110.97	11	110.95	111.50	2.3	30,943	0.01%
2023/07/24	12	108.25	12	109.08	106.00	0	30,413	0.00%
2023/07/21	41.8	110.92	11	109.91	112.50	30.8	29,560	0.10%
2023/07/20	4.2	110.50	2	110.50	110.50	2.2	27,579	0.01%
2023/07/19	6.3	122.50	0	0.00	122.50	6.3	27,680	0.02%
2023/07/18	34.2	139.36	12	136.08	136.00	22.2	27,923	0.08%
2023/07/17	8	142.94	24.6	141.86	141.00	-16.6	27,568	-0.06%
2023/07/14	7	136.71	47	134.97	137.50	-40	26,769	-0.15%
2023/07/13	39	135.08	5	134.10	134.00	34	26,358	0.13%
2023/07/12	17	135.21	14.5	135.48	135.00	2.6	26,624	0.01%
2023/07/11	8	133.19	5	132.60	132.50	3	26,629	0.01%
2023/07/10	2	130.75	2	132.00	131.50	0	27,644	0.00%
2023/07/07	12.1	129.88	1	130.50	129.50	11.1	29,020	0.04%
2023/07/06	4.1	131.49	12	130.63	131.00	-7.9	30,136	-0.03%
2023/07/05	2.4	131.15	5	130.90	130.50	-2.6	30,694	-0.01%
2023/07/04	21.1	135.17	25	136.38	134.50	-3.9	30,911	-0.01%
2023/07/03	5	138.70	11	137.55	138.00	-6	30,585	-0.02%
2023/06/30	15	133.73	14.4	134.96	137.00	0.6	30,420	0.00%
2023/06/29	6	130.33	7	130.93	132.00	-1	30,058	0.00%
2023/06/28	23.5	128.04	6	130.25	129.00	17.5	29,950	0.06%
2023/06/27	33	135.86	28	135.29	132.00	5	29,588	0.02%
2023/06/26	10	133.75	10	133.85	133.50	0	28,728	0.00%
2023/06/21	28.1	130.80	15	131.83	132.50	13.1	28,415	0.05%
2023/06/20	72.1	132.74	75	133.80	132.00	-2.9	28,198	-0.01%
2023/06/19	50	129.81	44	129.60	128.50	6	27,496	0.02%
2023/06/16	8	121.56	140.7	121.97	128.00	-132.7	26,242	-0.51%	大賣/鉅額交易
2023/06/15	24.1	116.29	48	115.92	116.50	-23.9	25,876	-0.09%
2023/06/14	14	114.25	2	112.50	112.50	12	25,834	0.05%
2023/06/13	2.1	112.48	1.4	112.64	113.00	0.7	26,087	0.00%
2023/06/12	6.2	112.34	6.6	112.13	112.00	-0.3	26,193	0.00%
2023/06/09	29.2	114.68	2	115.00	114.50	27.2	26,243	0.10%
2023/06/08	17.5	116.87	45	119.02	115.50	-27.5	26,403	-0.10%
2023/06/07	10.1	114.75	6	114.92	115.50	4.1	26,307	0.02%
2023/06/06	12.2	114.16	9	113.44	113.50	3.2	26,795	0.01%
2023/06/05	94	117.34	17	117.82	115.00	77	27,143	0.28%
2023/06/02	113	117.74	29	117.74	117.00	84	27,268	0.31%	大買/
2023/06/01	1.1	114.05	0	115.00	113.50	1.1	26,580	0.00%
2023/05/31	3	113.50	5.2	114.29	114.50	-2.2	26,685	-0.01%
2023/05/30	2	111.75	2	111.75	112.00	0	26,711	0.00%
2023/05/29	0.1	114.00	1	114.00	113.50	-1	26,795	0.00%
2023/05/26	5.5	111.61	1	112.00	112.00	4.5	26,934	0.02%
2023/05/25	5.2	114.29	8	114.44	112.50	-2.8	27,119	-0.01%
2023/05/24	6	111.58	16	112.56	112.50	-10	27,238	-0.04%
2023/05/23	16	114.69	6	115.17	114.00	10	27,844	0.04%
2023/05/22	20	114.80	24.1	116.02	117.00	-4.1	27,613	-0.01%
2023/05/19	23	109.56	11	109.64	109.00	12	27,075	0.04%
2023/05/18	14	108.11	20.2	108.85	108.00	-6.2	27,176	-0.02%
2023/05/17	4	105.25	7	105.71	105.00	-3	28,152	-0.01%
2023/05/16	1	105.50	2	105.00	105.00	-1	28,366	0.00%
2023/05/15	4	104.38	3	105.17	104.50	1	28,463	0.00%
2023/05/12	9.1	101.96	8	102.06	104.50	1.1	28,779	0.00%
2023/05/11	9.1	101.96	8	102.06	101.00	1.1	29,244	0.00%
2023/05/10	2.2	103.98	9	104.50	106.00	-6.9	29,307	-0.02%
2023/05/09	11.1	104.50	12	105.13	103.50	-0.9	29,207	0.00%
2023/05/08	5	111.40	23.2	109.88	110.50	-18.2	28,694	-0.06%
2023/05/05	1	107.50	1	109.00	108.00	0	28,409	0.00%
2023/05/04	10	107.20	4	108.25	109.50	6	28,632	0.02%
2023/05/03	12	106.29	2	107.50	105.50	10	28,745	0.03%
2023/05/02	12	107.00	11.2	106.74	108.00	0.9	29,213	0.00%
2023/04/28	1.2	101.57	0	0.00	101.50	1.2	29,050	0.00%
2023/04/27	7	101.29	1	101.50	101.00	6	29,303	0.02%
2023/04/26	1	103.00	0	0.00	103.00	1	29,210	0.00%
2023/04/25	6	102.58	6.2	103.00	102.50	-0.2	29,185	0.00%
2023/04/24	4	104.88	2	105.25	105.00	2	29,020	0.01%
2023/04/21	0.1	103.00	2.1	102.52	102.50	-2	29,141	-0.01%
2023/04/20	7.1	108.70	1	106.00	105.50	6.1	29,050	0.02%
2023/04/19	0	0.00	0.3	110.00	108.00	-0.3	29,152	0.00%
2023/04/18	33	108.97	31	109.95	109.00	2	29,337	0.01%
2023/04/17	7.1	108.68	2.2	109.32	109.00	4.9	29,711	0.02%
2023/04/14	13.3	106.53	16	106.00	105.50	-2.7	30,650	-0.01%
2023/04/13	18.3	110.22	15.1	109.40	108.00	3.2	31,030	0.01%
2023/04/12	37.5	113.48	44.3	114.06	115.00	-6.8	29,982	-0.02%
2023/04/11	20	106.60	19.3	107.46	108.00	0.7	28,569	0.00%
2023/04/10	5.1	100.36	10	99.65	101.50	-4.9	27,451	-0.02%
2023/04/07	12	97.43	14	97.01	96.80	-2	27,042	-0.01%
2023/04/06	6	95.05	1	95.60	95.70	5	26,696	0.02%
2023/03/31	1	94.60	1	94.50	94.60	0	26,774	0.00%
2023/03/30	2	95.20	1	95.10	96.00	1	26,767	0.00%
2023/03/29	0	0.00	1	94.90	94.70	-1	26,888	0.00%
2023/03/28	2.3	94.10	0	0.00	94.80	2.3	27,207	0.01%
2023/03/27	7	94.61	0	0.00	94.50	7	27,414	0.03%
2023/03/24	0	0.00	0.9	96.30	95.90	-0.9	27,702	0.00%
2023/03/23	1	96.50	5	96.62	95.90	-4	28,349	-0.01%
2023/03/22	4	97.50	0	0.00	97.00	4	28,665	0.01%
2023/03/21	2.2	100.35	55.6	99.97	98.50	-53.4	28,670	-0.19%
2023/03/20	79	97.63	77.1	98.07	98.80	1.9	28,472	0.01%
2023/03/17	0.2	93.47	0	0.00	94.90	0.2	28,219	0.00%
2023/03/16	0	0.00	21	94.09	93.20	-21	28,177	-0.07%
2023/03/15	17	96.35	5	95.88	95.00	12	28,284	0.04%
2023/03/14	3.1	95.62	6	96.30	94.70	-2.9	29,368	-0.01%
2023/03/13	11.5	95.61	22	94.42	95.50	-10.5	29,706	-0.04%
2023/03/10	9.3	97.19	39	96.65	96.90	-29.7	30,663	-0.10%
2023/03/09	112.2	98.72	52	97.32	100.50	60.2	30,515	0.20%	大買/
2023/03/08	65	100.65	19	100.63	100.50	46	30,102	0.15%
2023/03/07	16	99.59	9.3	99.37	98.50	6.7	29,772	0.02%
2023/03/06	4	96.38	6	96.52	97.00	-2	29,510	-0.01%
2023/03/03	4.1	95.73	6	96.12	94.60	-1.9	29,941	-0.01%
2023/03/02	7	96.89	7	96.76	96.10	0	29,813	0.00%
2023/03/01	1	96.19	2	96.00	96.50	-1	29,532	0.00%
2023/02/24	19.3	96.10	19	95.58	94.90	0.3	29,498	0.00%
2023/02/23	3.3	96.19	119	96.54	95.70	-115.7	29,418	-0.39%	大賣/鉅額交易
2023/02/22	230	95.24	114	95.93	94.20	116	29,235	0.40%	大買/大賣/鉅額交易
2023/02/21	144.1	94.97	134.1	95.48	96.40	10	29,050	0.03%	大買/大賣/
2023/02/20	75	90.94	77	92.40	92.10	-2	28,150	-0.01%
2023/02/17	101	89.34	111	90.35	90.70	-10	27,666	-0.04%	大買/大賣/
2023/02/16	6	87.75	3	88.33	87.80	3	27,018	0.01%
2023/02/15	50.2	88.44	84.6	88.87	86.50	-34.5	26,505	-0.13%
2023/02/14	5	84.02	4	83.83	84.10	1	25,066	0.00%
2023/02/13	2	82.50	3	82.53	83.00	-1	24,737	0.00%
2023/02/10	8.3	82.96	11	83.10	81.90	-2.8	24,572	-0.01%
2023/02/09	20	81.92	22	82.14	82.00	-2	24,140	-0.01%
2023/02/08	10	79.90	5	79.64	79.20	5	23,532	0.02%
2023/02/07	1	79.10	1	79.60	79.20	0	23,300	0.00%
2023/02/06	5	78.50	5	78.60	78.40	0	23,265	0.00%
2023/02/03	5.1	78.18	5	78.54	78.10	0.1	23,280	0.00%
2023/02/02	19	81.30	10	81.04	79.80	9	23,012	0.04%
2023/02/01	5.2	80.28	6	80.35	80.20	-0.8	22,598	0.00%
2023/01/31	24	79.60	26	80.32	81.00	-2	22,175	-0.01%
2023/01/30	9	74.93	15.3	74.91	75.50	-6.3	21,424	-0.03%
2023/01/17	16	73.14	16.6	73.27	73.10	-0.6	21,062	0.00%
2023/01/16	3	71.47	2	71.55	71.60	1	20,731	0.00%
2023/01/13	2.1	70.90	5	70.84	70.60	-2.9	20,671	-0.01%
2023/01/12	3.1	71.40	2	71.25	71.20	1.1	20,626	0.01%
2023/01/11	13.2	73.04	14	72.96	72.00	-0.8	20,520	0.00%
2023/01/10	8	72.53	14	72.33	72.40	-6	20,260	-0.03%
2023/01/09	15	73.07	5	72.56	73.20	10	20,082	0.05%
2023/01/06	9	71.94	34.1	71.23	72.70	-25.1	19,803	-0.13%
2023/01/05	57	72.28	5	72.66	71.90	52	19,569	0.27%
2023/01/04	10.1	74.89	6.2	75.73	74.00	3.9	18,947	0.02%
2023/01/03	32.2	72.84	40	71.92	72.10	-7.8	17,477	-0.04%
2022/12/29	4	66.33	4	66.63	67.00	0	16,476	0.00%
2022/12/28	1	67.20	7	67.49	67.00	-6	16,418	-0.04%
2022/12/27	3	68.07	5	67.52	67.40	-2	16,377	-0.01%
2022/12/22	2	66.25	3	66.40	65.90	-1	15,969	-0.01%
2022/12/21	0	0.00	6.1	65.83	65.50	-6.1	15,986	-0.04%
2022/12/20	8.1	65.07	0	0.00	64.00	8.1	15,893	0.05%
2022/12/19	4.1	65.74	10	66.69	66.00	-5.9	15,688	-0.04%
2022/12/16	37	67.50	30	67.85	68.30	7	15,539	0.05%
2022/12/15	12	68.14	19	67.39	68.50	-7	15,149	-0.05%
2022/12/14	3	66.03	5	66.10	66.50	-2	14,477	-0.01%
2022/12/13	3	65.20	0	0.00	63.60	3	14,285	0.02%
2022/12/12	2	64.50	0	0.00	64.00	2	14,425	0.01%
2022/12/09	0	0.00	0	63.20	63.70	0	14,465	0.00%
2022/12/08	4	63.30	4	63.25	63.10	0	14,355	0.00%
2022/12/07	1	62.84	2	63.10	62.80	-1	14,172	-0.01%
2022/12/06	11	66.45	15	65.94	64.50	-4	13,764	-0.03%
2022/12/05	1	65.67	0	0.00	64.80	1	12,633	0.01%
2022/12/02	9	62.73	46	64.20	65.20	-37	12,341	-0.30%
2022/12/01	3	60.07	3	60.10	59.30	0	11,167	0.00%
2022/11/30	0	0.00	2	58.90	58.90	-2	11,006	-0.02%
2022/11/29	4	58.18	0	0.00	57.90	4	10,836	0.04%
2022/11/25	21	58.22	14.4	57.73	57.20	6.6	10,536	0.06%
2022/11/24	4	55.80	5	56.10	55.80	-1	10,090	-0.01%
2022/11/23	0.1	54.90	0	0.00	54.60	0.1	10,199	0.00%
2022/11/22	0.3	55.63	3	55.00	55.10	-2.7	10,247	-0.03%
2022/11/21	2	55.65	5	55.76	55.70	-3	10,152	-0.03%
2022/11/18	3	54.43	1	54.00	54.20	2	10,005	0.02%
2022/11/17	3	53.57	17	53.88	55.40	-14	9,856	-0.14%
2022/11/16	10	52.39	0	0.00	52.20	10	9,646	0.10%
2022/11/15	0	0.00	3	52.87	53.20	-3	9,931	-0.03%
2022/11/14	0	0.00	3	52.50	52.50	-3	10,096	-0.03%
2022/11/11	3	51.93	6	52.30	51.70	-3	10,244	-0.03%
2022/11/10	1	51.70	0	0.00	51.80	1	10,364	0.01%
2022/11/09	2	53.30	2	52.90	53.10	0	10,932	0.00%
2022/11/07	0	0.00	3	53.63	53.50	-3	11,328	-0.03%
2022/11/04	10	53.06	22	53.20	53.00	-12	11,785	-0.10%
2022/11/03	20	52.58	0	0.00	52.80	20	12,344	0.16%
2022/11/02	1	51.90	0	0.00	52.20	1	12,540	0.01%
2022/11/01	4	51.45	10	52.29	52.40	-6	12,539	-0.05%
2022/10/31	5	49.38	0	0.00	49.40	5	12,488	0.04%
2022/10/28	15	49.96	2	50.30	49.05	13	12,647	0.10%
2022/10/27	1	50.10	1	51.00	50.70	0	12,840	0.00%
2022/10/26	4	50.25	0	0.00	50.00	4	13,071	0.03%
2022/10/25	2	51.50	3	51.00	51.10	-1	13,337	-0.01%
2022/10/24	0	0.00	1	53.70	52.00	-1	14,101	-0.01%
2022/10/21	4	53.00	8	52.61	52.10	-4	14,806	-0.03%
2022/10/20	7	52.66	0	0.00	52.80	7	14,905	0.05%
2022/10/19	1	55.00	9	54.86	54.20	-8	14,966	-0.05%
2022/10/18	11	54.33	8	55.20	54.40	3	15,164	0.02%
2022/10/17	11.1	54.16	0	0.00	54.50	11.1	15,381	0.07%
2022/10/14	8	55.30	18	56.24	55.40	-10	15,541	-0.06%
2022/10/13	8	54.56	1	54.60	53.20	7	15,544	0.05%
2022/10/12	5	55.64	2	55.65	56.10	3	15,480	0.02%
2022/10/11	2	56.00	0	0.00	56.40	2	15,523	0.01%
2022/10/07	3	57.57	0	0.00	57.10	3	15,900	0.02%
2022/10/06	2	57.60	0	0.00	57.50	2	16,073	0.01%
2022/10/05	2	57.45	2	58.05	57.00	0	16,339	0.00%
2022/10/04	2	56.85	2	57.45	57.20	0	16,400	0.00%
2022/10/03	2	56.40	0	0.00	56.20	2	16,561	0.01%
2022/09/30	1	56.30	0.1	57.00	56.90	0.9	16,874	0.01%
2022/09/29	4	58.33	0	0.00	57.00	4	17,211	0.02%
2022/09/28	14.1	58.67	0	0.00	57.60	14.1	17,426	0.08%
2022/09/27	1	60.61	2	60.90	60.90	-1	17,803	-0.01%
2022/09/26	10	61.40	1	63.00	60.60	9	18,300	0.05%
2022/09/23	13	64.71	0	0.00	63.80	13	19,012	0.07%
2022/09/22	3	65.33	3	66.17	66.60	0	19,281	0.00%
2022/09/21	13	66.15	7	66.30	65.40	6	19,677	0.03%
2022/09/20	3	64.73	6.1	65.84	66.30	-3.1	20,980	-0.01%
2022/09/19	12	64.52	1	66.60	64.20	11	21,765	0.05%
2022/09/16	1	65.00	5	64.60	64.50	-4	21,976	-0.02%
2022/09/15	6	66.80	5	66.46	66.00	1	21,874	0.00%
2022/09/14	1	65.00	1	66.00	65.80	0	21,968	0.00%
2022/09/13	1	66.90	1	66.00	66.10	0	21,968	0.00%
2022/09/12	3	67.40	3	67.10	66.00	0	21,911	0.00%
2022/09/08	4	66.15	5	66.14	66.90	-1	21,750	0.00%
2022/09/07	0	0.00	2	64.00	63.80	-2	21,449	-0.01%
2022/09/06	4	63.98	6.1	63.63	63.50	-2.1	21,508	-0.01%
2022/09/05	0	0.00	1	65.40	65.20	-1	21,382	0.00%
2022/09/02	2	65.00	2	65.20	64.80	0	21,343	0.00%
2022/09/01	0	0.00	1	66.00	65.80	-1	21,248	0.00%
2022/08/31	2.1	66.81	0	0.00	66.20	2.1	21,323	0.01%
2022/08/30	0	0.00	6	65.65	66.30	-6	21,126	-0.03%
2022/08/26	3	64.37	1.2	64.50	64.20	1.8	20,704	0.01%
2022/08/25	6.2	64.98	2	65.60	65.00	4.2	20,571	0.02%
2022/08/24	0	65.50	6	65.45	65.40	-6	20,454	-0.03%
2022/08/23	6.5	65.76	1	65.20	65.80	5.5	20,401	0.03%
2022/08/22	4.5	65.14	8	65.45	65.00	-3.5	20,372	-0.02%
2022/08/19	16	64.03	10.1	64.69	63.70	5.9	19,978	0.03%
2022/08/18	4	63.75	4.5	63.42	64.00	-0.5	19,698	0.00%
2022/08/17	6.2	61.77	2	62.45	62.00	4.2	19,495	0.02%
2022/08/16	12.3	63.00	13	62.36	62.10	-0.7	19,317	0.00%
2022/08/15	3	64.37	2	64.25	64.70	1	18,711	0.01%
2022/08/12	1	63.10	1	63.10	63.10	0	18,500	0.00%
2022/08/11	8	62.20	8.9	62.36	62.90	-0.9	18,272	0.00%
2022/08/10	4.5	60.40	6.3	60.92	61.50	-1.8	17,823	-0.01%
2022/08/09	3	58.87	3.2	59.16	58.40	-0.2	17,220	0.00%
2022/08/05	0	0.00	10	57.75	57.70	-10	17,148	-0.06%
2022/08/04	12	56.81	1	57.00	57.30	11	17,228	0.06%
2022/08/03	0	0.00	1	57.50	57.70	-1	17,106	-0.01%
2022/08/02	7	59.10	29.1	58.85	58.90	-22.1	16,927	-0.13%
2022/08/01	35	58.76	39.1	58.79	59.10	-4.1	16,851	-0.02%
2022/07/29	41	57.53	72.1	58.12	58.20	-31.1	16,566	-0.19%
2022/07/28	44	56.14	140.3	56.08	56.70	-96.3	15,807	-0.61%	大賣/
2022/07/27	5	53.86	17	53.98	54.40	-12	15,127	-0.08%
2022/07/26	2	53.60	17	53.55	53.40	-15	15,289	-0.10%
2022/07/25	33	53.03	8	53.60	52.90	25	15,443	0.16%
2022/07/22	13	54.66	46.3	55.06	54.80	-33.3	15,678	-0.21%
2022/07/21	23.3	53.75	33	53.23	53.90	-9.7	15,833	-0.06%
2022/07/20	12	54.15	6	54.27	54.10	6	16,130	0.04%
2022/07/19	22	54.88	1.2	54.68	54.60	20.8	16,269	0.13%
2022/07/18	6	54.42	15	54.91	54.60	-9	16,315	-0.06%
2022/07/15	56.2	54.48	14.1	54.30	54.00	42.1	16,492	0.26%
2022/07/14	71	55.28	21	55.48	56.40	50	16,753	0.30%
2022/07/13	3.1	55.12	30	56.00	54.80	-26.9	17,209	-0.16%
2022/07/12	7	54.70	23	54.22	54.10	-16	17,341	-0.09%
2022/07/11	8	53.85	11	54.96	55.00	-3	18,146	-0.02%
2022/07/08	14	54.51	4	54.25	54.20	10	18,223	0.05%
2022/07/07	45	54.87	53	54.34	55.50	-8	17,929	-0.04%
2022/07/06	4	53.80	5	54.28	54.10	-1	17,590	-0.01%
2022/07/05	35	55.40	10	54.70	54.70	25	17,415	0.14%
2022/07/04	27	55.13	16	54.63	55.60	11	16,970	0.06%
2022/07/01	120	56.03	140	55.29	55.50	-20	16,541	-0.12%	大買/大賣/
2022/06/30	44	54.92	37	55.11	55.10	7	15,706	0.04%
2022/06/29	119	54.48	124	54.91	54.40	-5	15,419	-0.03%	大買/大賣/
2022/06/28	53	55.32	63	56.05	55.00	-10	15,986	-0.06%
2022/06/27	67	54.59	45.1	54.62	54.90	21.9	14,665	0.15%
2022/06/24	16	52.23	64	52.32	53.80	-48	13,696	-0.35%
2022/06/23	9	48.98	15	49.31	48.95	-6	13,228	-0.05%
2022/06/22	8	49.00	5	49.10	49.05	3	13,237	0.02%
2022/06/21	16	48.06	0	0.00	48.55	16	13,481	0.12%
2022/06/20	0	47.65	0	0.00	46.90	0	13,750	0.00%
2022/06/17	6	47.57	0	0.00	47.95	6	14,125	0.04%
2022/06/16	0	0.00	8	48.55	47.65	-8	14,939	-0.05%
2022/06/15	11	48.47	0	0.00	48.05	11	15,203	0.07%
2022/06/14	14	48.80	16	49.09	49.30	-2	15,377	-0.01%
2022/06/13	3	50.10	6	50.08	49.95	-3	16,195	-0.02%
2022/06/10	3	51.13	0	0.00	51.30	3	16,713	0.02%
2022/06/09	8	51.35	2	50.60	51.10	6	17,198	0.03%
2022/06/08	7	49.91	2	49.75	49.80	5	17,165	0.03%
2022/06/07	4	50.20	0	0.00	50.10	4	17,206	0.02%
2022/06/06	0	0.00	1	50.00	50.00	-1	17,158	-0.01%
2022/06/02	3	50.20	0	0.00	50.20	3	17,196	0.02%
2022/06/01	0	50.50	3	50.50	50.80	-3	17,172	-0.02%
2022/05/31	3	51.30	2	51.15	51.50	1	17,112	0.01%
2022/05/30	6	51.87	6	50.97	51.90	0	17,036	0.00%
2022/05/27	3	49.73	6	49.67	49.80	-3	16,810	-0.02%
2022/05/26	0	0.00	3	50.50	49.40	-3	16,750	-0.02%
2022/05/24	0	0.00	7	49.12	49.00	-7	16,638	-0.04%
2022/05/19	5	48.96	13	48.52	49.00	-8	16,405	-0.05%
2022/05/18	5	49.55	1	49.50	49.45	4	16,350	0.02%
2022/05/16	13	49.06	11	49.62	49.45	2	16,202	0.01%
2022/05/13	16	48.76	2	49.05	48.75	14	16,067	0.09%
2022/05/12	11	46.97	0	0.00	46.35	11	15,880	0.07%
2022/05/11	2	48.85	11	48.58	48.05	-9	15,656	-0.06%
2022/05/10	5	50.28	0	0.00	49.50	5	15,557	0.03%
2022/05/09	8	49.78	1	50.00	50.00	7	15,465	0.05%
2022/05/06	2	52.25	3	52.37	51.80	-1	15,251	-0.01%
2022/05/05	0	0.00	0.1	53.30	52.40	-0.1	15,171	0.00%
2022/05/04	9	52.43	4	52.10	52.60	5	15,094	0.03%
2022/05/03	10	52.53	22.8	52.72	52.50	-12.8	14,998	-0.09%
2022/04/29	25.2	54.24	21.1	54.84	54.40	4.1	14,716	0.03%
2022/04/28	27	57.17	26	56.38	55.60	1	14,435	0.01%
2022/04/27	0.1	57.30	15.1	56.27	57.00	-15	13,926	-0.11%
2022/04/26	31.1	56.86	62	56.71	56.40	-30.9	13,487	-0.23%
2022/04/25	27	54.40	0	0.00	54.10	27	12,923	0.21%
2022/04/22	7	56.57	4.1	56.39	56.50	2.9	12,677	0.02%
2022/04/21	6	56.35	44	56.58	56.30	-38	12,534	-0.30%
2022/04/20	68	57.87	150.2	57.23	57.60	-82.2	12,214	-0.67%	大賣/
2022/04/19	24	57.32	17.1	56.84	57.30	6.9	11,523	0.06%
2022/04/18	18	56.09	162	55.28	55.30	-144	10,878	-1.32%	大賣/鉅額交易
2022/04/15	284	56.20	62	56.34	55.60	222	10,439	2.13%	大買/鉅額交易
2022/04/14	25	53.14	26	55.15	55.50	-1	9,471	-0.01%
2022/04/13	2	52.50	0	0.00	52.90	2	9,118	0.02%
2022/04/12	2	52.75	2	52.40	52.80	0	9,096	0.00%
2022/04/11	6	53.48	2	53.60	53.60	4	8,999	0.04%
2022/04/07	43	51.98	1	52.00	51.60	42	8,700	0.48%
2022/04/06	10	53.56	0	0.00	53.90	10	8,537	0.12%
2022/04/01	0.1	54.20	20	54.05	54.00	-19.9	8,419	-0.24%
2022/03/31	66	55.66	11.1	55.32	54.70	54.9	8,231	0.67%
2022/03/30	2.1	53.95	0	0.00	54.30	2.1	7,199	0.03%
2022/03/29	0	0.00	3	53.93	54.00	-3	7,173	-0.04%
2022/03/28	13	54.61	4	53.70	54.70	9	7,042	0.13%
2022/03/25	0	0.00	3	53.67	53.80	-3	6,846	-0.04%
2022/03/24	1	55.60	13.2	54.98	53.70	-12.2	6,702	-0.18%
2022/03/23	14	54.54	3	54.20	54.70	11	6,272	0.18%
2022/03/22	19	53.86	38	53.71	54.90	-19	5,971	-0.32%
2022/03/21	23.2	52.68	39.3	53.99	54.10	-16.1	5,535	-0.29%
2022/03/18	13	50.09	19	51.54	50.80	-6	4,688	-0.13%
2022/03/17	20.1	51.18	4	51.70	51.10	16.1	4,392	0.37%
2022/03/16	2	52.30	49.2	52.39	51.90	-47.2	4,011	-1.18%
2022/03/15	5	49.68	8	50.03	49.10	-3	3,156	-0.10%
2022/03/14	34	48.37	53.5	48.38	50.10	-19.5	2,651	-0.73%
2022/03/11	1	45.70	8	45.38	45.55	-7	2,123	-0.33%
2022/03/10	1	43.00	3	44.35	44.45	-2	1,991	-0.10%
2022/03/08	3	41.10	1	41.50	41.50	2	1,950	0.10%
2022/03/04	0	0.00	2	43.75	43.75	-2	1,915	-0.10%
2022/03/03	0	0.00	3	43.35	43.30	-3	1,922	-0.16%
2022/02/24	3	41.30	5	42.10	41.20	-2	2,028	-0.10%
2022/02/21	1	43.00	0	0.00	43.40	1	2,121	0.05%
2022/02/17	2	43.15	0	0.00	43.20	2	2,319	0.09%
2022/02/11	2	43.80	0	0.00	43.70	2	2,526	0.08%
2022/02/08	0.2	43.65	0	0.00	43.70	0.2	2,668	0.01%
2022/02/07	1	42.45	0	0.00	42.90	1	2,678	0.04%
2022/01/26	1	41.20	0	0.00	42.00	1	2,682	0.04%
2022/01/18	1	43.65	0	0.00	43.30	1	3,167	0.03%
2022/01/11	3	45.25	3	45.20	44.50	0	4,173	0.00%
2022/01/10	3	44.80	5	45.00	44.70	-2	4,154	-0.05%
2022/01/07	1	45.00	0	0.00	44.70	1	4,168	0.02%
2021/12/30	1	45.20	0	0.00	45.25	1	4,244	0.02%
2021/12/29	0	0.00	2	45.40	45.35	-2	4,370	-0.05%
2021/12/16	3	43.43	0	0.00	43.05	3	5,253	0.06%
2021/12/14	1	43.40	0	0.00	43.25	1	5,238	0.02%
2021/12/13	5	43.50	1	43.45	43.30	4	5,242	0.08%
2021/12/10	0	0.00	1	43.65	43.70	-1	5,235	-0.02%
2021/12/08	0	0.00	5	44.60	44.30	-5	5,196	-0.10%
2021/12/06	0	0.00	2	44.80	45.35	-2	5,120	-0.04%
2021/12/03	5	45.00	0	0.00	44.95	5	5,122	0.10%
2021/12/01	0	0.00	2	45.25	45.15	-2	5,170	-0.04%
2021/11/25	0	0.00	1	45.50	45.70	-1	5,134	-0.02%
2021/11/22	1	44.50	6	45.45	45.55	-5	5,109	-0.10%
2021/11/17	4	45.08	1	45.40	45.55	3	5,015	0.06%
2021/11/16	3	45.05	11	45.04	45.65	-8	4,981	-0.16%
2021/11/15	1	44.00	10	43.40	43.95	-9	4,853	-0.19%
2021/11/12	1	43.45	0	0.00	43.60	1	4,821	0.02%
2021/11/11	10	43.15	2	42.75	43.25	8	4,783	0.17%
2021/11/09	0	0.00	5	42.66	42.55	-5	4,734	-0.11%
2021/11/08	0	0.00	7	41.76	42.05	-7	4,663	-0.15%
2021/11/02	6	41.29	5	41.97	41.25	1	4,741	0.02%
2021/11/01	4	42.04	103	41.81	42.05	-99	4,685	-2.11%	大賣/
2021/10/29	0	0.00	6	41.10	41.15	-6	4,661	-0.13%
2021/10/28	14	40.93	11	41.10	41.10	3	4,626	0.06%
2021/10/27	9	39.51	0	0.00	39.75	9	4,571	0.20%
2021/10/26	4	39.30	10	39.10	39.35	-6	4,630	-0.13%
2021/10/25	3	39.92	0	0.00	40.20	3	4,527	0.07%
2021/10/22	9	41.33	10	41.50	41.50	-1	4,748	-0.02%
2021/10/21	123	41.48	39	41.34	41.30	84	4,695	1.79%	大買/
2021/10/20	6	45.75	3	46.55	45.75	3	4,045	0.07%
2021/10/19	0	0.00	6	46.15	46.50	-6	4,018	-0.15%
2021/10/18	4	45.85	0	0.00	45.75	4	4,021	0.10%
2021/10/13	2	45.70	1	45.90	45.85	1	4,126	0.02%
2021/10/12	0	0.00	20	46.23	46.25	-20	4,124	-0.48%
2021/10/06	1	47.50	1	46.55	46.50	0	4,154	0.00%
2021/10/05	0	0.00	20	46.15	46.20	-20	4,050	-0.49%
2021/10/04	2	46.95	0	0.00	46.40	2	4,066	0.05%
2021/10/01	13	47.96	7	48.71	46.50	6	4,025	0.15%
2021/09/30	16	48.75	7	48.99	48.75	9	3,694	0.24%
2021/09/29	36	48.79	14	48.95	48.70	22	3,488	0.63%
2021/09/28	1	47.10	0	0.00	47.05	1	3,193	0.03%
2021/09/24	2.4	46.76	0	0.00	46.25	2.4	3,263	0.07%
2021/09/14	0	0.00	0.1	45.50	45.50	-0.1	3,755	0.00%
2021/09/06	4	48.23	1	47.95	47.85	3	4,409	0.07%
2021/08/27	3	47.90	0	0.00	47.70	3	4,510	0.07%
2021/08/26	1	47.50	0	0.00	47.60	1	4,563	0.02%
2021/08/24	2	47.10	0	0.00	47.35	2	4,633	0.04%
2021/08/23	2	46.73	0	0.00	46.90	2	4,666	0.04%
2021/08/20	2	45.60	0	0.00	46.00	2	4,715	0.04%
2021/08/19	0	0.00	3	46.10	46.00	-3	4,764	-0.06%
2021/08/11	1	48.30	9	47.63	47.35	-8	5,088	-0.16%
2021/08/10	1	49.05	6	48.43	48.20	-5	5,155	-0.10%
2021/08/09	1	49.35	0	0.00	49.20	1	5,268	0.02%
2021/08/04	1	50.70	3	50.60	50.90	-2	5,830	-0.03%
2021/08/03	0	0.00	2	50.20	50.20	-2	5,928	-0.03%
2021/08/02	3	50.27	15	50.22	50.10	-12	5,988	-0.20%
2021/07/30	1	49.80	6	50.15	50.50	-5	6,044	-0.08%
2021/07/29	2	50.10	0	0.00	50.20	2	6,132	0.03%
2021/07/28	56	51.01	26	51.08	50.30	30	6,125	0.49%
2021/07/27	3	49.77	4	50.73	51.00	-1	6,037	-0.02%
2021/07/26	3	50.00	2	50.30	49.75	1	6,042	0.02%
2021/07/23	0	0.00	4	49.60	49.55	-4	6,086	-0.07%
2021/07/22	7	49.10	1	49.30	49.20	6	6,195	0.10%
2021/07/21	3	49.17	0	0.00	49.05	3	6,317	0.05%
2021/07/20	3	49.82	1	50.00	49.80	2	6,381	0.03%
2021/07/19	0	0.00	8	50.55	50.80	-8	6,457	-0.12%
2021/07/16	0	0.00	1	50.20	50.20	-1	6,657	-0.02%
2021/07/15	1	49.20	0	0.00	50.20	1	6,934	0.01%
2021/07/14	6	49.50	1	49.80	49.05	5	7,047	0.07%
2021/07/13	2	50.45	0	0.00	49.70	2	7,214	0.03%
2021/07/12	1	49.40	0	0.00	49.70	1	7,453	0.01%
2021/07/09	4	49.25	0	0.00	49.10	4	7,525	0.05%
2021/07/08	1	49.80	4	50.05	49.80	-3	7,848	-0.04%
2021/07/07	3	50.33	0	0.00	49.90	3	8,285	0.04%
2021/07/06	2	49.88	0	0.00	49.90	2	8,754	0.02%
2021/07/05	1	49.95	0	0.00	50.40	1	9,480	0.01%
2021/07/02	4	49.90	0	0.00	50.00	4	9,650	0.04%
2021/07/01	2	49.88	0	0.00	50.00	2	9,895	0.02%
2021/06/30	0.1	50.90	5	50.90	50.80	-4.9	10,034	-0.05%
2021/06/29	4	50.70	1	50.70	50.50	3	10,099	0.03%
2021/06/28	4.1	51.10	10	50.80	51.00	-6	10,209	-0.06%
2021/06/25	0	0.00	8	52.55	52.30	-8	10,177	-0.08%
2021/06/23	7	52.42	5	52.80	53.00	2	10,154	0.02%
2021/06/22	14	53.11	12	52.51	53.00	2	10,174	0.02%
2021/06/21	3	49.70	0	0.00	50.20	3	9,833	0.03%
2021/06/18	1	51.30	0	0.00	50.40	1	9,937	0.01%
2021/06/17	0	0.00	11	50.77	51.30	-11	10,040	-0.11%
2021/06/16	0	0.00	30	50.42	49.95	-30	10,130	-0.30%
2021/06/15	0	0.00	6	50.15	50.00	-6	10,400	-0.06%
2021/06/11	40	49.66	2	50.00	50.00	38	10,559	0.36%
2021/06/10	1	49.10	0	0.00	49.15	1	10,789	0.01%
2021/06/09	0.1	48.85	0	0.00	48.70	0.1	11,185	0.00%
2021/06/07	1	49.50	0	0.00	50.00	1	12,061	0.01%
2021/06/04	0	0.00	2	51.50	50.30	-2	12,105	-0.02%
2021/06/02	3	50.97	0	0.00	51.00	3	12,397	0.02%
2021/05/28	1	51.60	0	0.00	51.20	1	13,746	0.01%
2021/05/27	1	50.20	1	51.30	51.50	0	13,815	0.00%
2021/05/25	0.3	49.90	8	49.64	49.80	-7.7	13,915	-0.06%
2021/05/24	2	48.00	54	47.71	48.35	-52	14,033	-0.37%
2021/05/21	0	0.00	0	48.30	48.10	0	14,176	0.00%
2021/05/20	5	47.65	0	0.00	47.55	5	14,394	0.03%
2021/05/19	0	0.00	3	48.42	48.80	-3	14,474	-0.02%
2021/05/18	1	46.05	0	0.00	47.45	1	14,584	0.01%
2021/05/17	12	44.30	2	45.48	44.65	10	14,712	0.07%
2021/05/14	6	48.44	2	49.45	47.50	4	14,647	0.03%
2021/05/13	2	46.81	0	0.00	47.00	2	14,627	0.01%
2021/05/12	13	44.84	4	45.76	45.75	9	14,724	0.06%
2021/05/11	3	49.33	0	0.00	49.20	3	14,627	0.02%
2021/05/10	10	52.20	2	52.50	52.00	8	15,070	0.05%
2021/05/07	1	51.80	2	52.45	52.50	-1	15,779	-0.01%
2021/05/06	1.5	52.47	1	50.60	51.70	0.5	15,779	0.00%
2021/05/05	1	50.20	2	49.95	49.50	-1	15,623	-0.01%
2021/05/04	15	50.49	9	49.51	49.35	6	15,716	0.04%
2021/05/03	7	52.57	7	52.47	52.00	0	15,725	0.00%
2021/04/29	1	53.60	13	53.29	53.50	-12	15,766	-0.08%
2021/04/28	18	53.52	50	53.31	53.50	-32	15,790	-0.20%
2021/04/27	2	53.70	2	54.65	54.10	0	15,841	0.00%
2021/04/26	1	54.20	1	54.30	54.20	0	15,879	0.00%
2021/04/23	3.5	53.90	1	54.00	53.70	2.5	16,025	0.02%
2021/04/22	32	54.84	7	54.99	54.10	25	16,084	0.16%
2021/04/21	8	57.00	7	56.39	56.30	1	15,904	0.01%
2021/04/20	6	55.60	0	0.00	56.00	6	15,756	0.04%
2021/04/19	2	56.30	1	56.00	56.30	1	15,798	0.01%
2021/04/16	0	0.00	22.2	55.60	56.10	-22.2	15,903	-0.14%
2021/04/15	7	53.96	0	0.00	53.70	7	15,762	0.04%
2021/04/14	57	54.01	41	53.98	54.10	16	15,998	0.10%
2021/04/13	55	56.85	1	58.00	55.40	54	16,006	0.34%
2021/04/12	14	57.31	14	56.72	56.40	0	15,934	0.00%
2021/04/09	7	55.44	30	55.66	57.30	-23	16,319	-0.14%
2021/04/08	8	54.81	0	0.00	54.30	8	16,049	0.05%
2021/04/07	7	54.39	8	54.21	54.40	-1	16,015	-0.01%
2021/04/06	2	52.60	0	0.00	53.40	2	16,165	0.01%
2021/04/01	0	0.00	5	52.60	52.70	-5	16,164	-0.03%
2021/03/31	8	53.06	1	54.20	52.80	7	16,177	0.04%
2021/03/30	1	53.00	0	0.00	53.50	1	16,210	0.01%
2021/03/29	0	0.00	2	53.30	53.50	-2	16,443	-0.01%
2021/03/26	26	52.41	7	52.37	52.60	19	16,622	0.11%
2021/03/25	4	52.25	0	0.00	51.80	4	16,865	0.02%
2021/03/24	13	53.11	1	53.10	53.20	12	17,349	0.07%
2021/03/23	2	53.85	5	53.88	53.90	-3	17,498	-0.02%
2021/03/22	4	53.30	57	53.48	53.20	-53	17,696	-0.30%
2021/03/19	10	54.27	2	54.20	54.00	8	18,236	0.04%
2021/03/18	138	55.56	64.1	55.24	55.00	73.9	18,672	0.40%	大買/
2021/03/17	55	53.73	145	53.77	53.80	-90	19,532	-0.46%	大賣/
2021/03/16	9	55.06	109	55.16	54.70	-100	20,212	-0.49%	大賣/
2021/03/15	105	55.98	61	55.49	55.10	44	20,601	0.21%	大買/
2021/03/12	17	54.75	28	55.10	54.60	-11	21,284	-0.05%
2021/03/11	23.1	53.27	2	53.15	53.10	21.1	21,124	0.10%
2021/03/10	11	51.88	1	52.30	52.00	10	21,286	0.05%
2021/03/09	8	52.10	2	52.00	51.80	6	21,847	0.03%
2021/03/08	44	53.46	39	52.23	51.90	5	21,986	0.02%
2021/03/04	50	53.44	54	53.19	52.70	-4	22,943	-0.02%
2021/03/03	119	53.30	5	53.00	53.90	114	23,991	0.48%	大買/鉅額交易
2021/03/02	10	50.20	4	51.15	50.20	6	24,507	0.02%
2021/02/26	1	50.50	2	50.50	50.10	-1	26,263	0.00%
2021/02/25	0	0.00	6	50.98	50.40	-6	26,622	-0.02%
2021/02/24	2	50.80	40	50.70	50.40	-38	26,877	-0.14%
2021/02/23	0	0.00	12	50.80	51.70	-12	27,023	-0.04%
2021/02/22	14	51.36	1	51.50	51.40	13	27,601	0.05%
2021/02/19	0	0.00	3	49.60	50.00	-3	27,761	-0.01%
2021/02/18	41	49.87	3	50.33	50.50	38	27,860	0.14%
2021/02/17	1	49.30	5	48.30	49.30	-4	27,884	-0.01%
2021/02/05	0	0.00	1	47.25	47.55	-1	27,902	0.00%
2021/02/04	1	48.05	2	47.48	47.45	-1	28,067	0.00%
2021/02/03	0	0.00	6	47.35	47.20	-6	28,193	-0.02%
2021/02/02	0	0.00	7	46.75	46.70	-7	28,299	-0.02%
2021/02/01	24	46.56	10	46.75	46.75	14	28,457	0.05%
2021/01/29	11	48.05	14	49.66	47.90	-3	28,128	-0.01%
2021/01/25	0	0.00	2	47.55	48.10	-2	29,673	-0.01%
2021/01/22	2	46.00	1	47.00	46.45	1	30,115	0.00%
2021/01/21	2	45.25	0	0.00	45.40	2	30,797	0.01%
2021/01/20	2	45.30	2	45.20	45.30	0	32,476	0.00%
2021/01/19	33	47.25	0	0.00	47.55	33	32,656	0.10%
2021/01/18	3	45.42	0	0.00	47.65	3	33,008	0.01%
2021/01/14	2	48.05	0	0.00	48.10	2	33,472	0.01%
2021/01/11	0	0.00	3	49.20	49.45	-3	34,026	-0.01%
2021/01/07	0	0.00	5	48.45	47.75	-5	34,457	-0.01%
2021/01/06	8	47.68	5	47.58	47.10	3	35,051	0.01%
2021/01/05	1	49.10	2	48.53	48.65	-1	35,154	0.00%
2021/01/04	22	50.37	2	50.78	49.10	20	35,607	0.06%
2020/12/31	7	54.30	7	54.10	53.60	0	35,064	0.00%
2020/12/30	1	55.60	0	0.00	56.20	1	34,948	0.00%
2020/12/29	2	56.80	0	0.00	55.90	2	35,653	0.01%
2020/12/25	2.3	54.51	1	54.30	54.60	1.3	36,510	0.00%
2020/12/24	8	54.93	3	55.57	54.70	5	36,688	0.01%
2020/12/23	3	54.13	7	54.93	54.30	-4	36,828	-0.01%
2020/12/22	23	54.85	7	54.64	53.10	16	37,382	0.04%
2020/12/21	7	55.06	1	55.60	55.50	6	37,567	0.02%
2020/12/18	3	56.17	6.8	55.95	55.80	-3.8	38,202	-0.01%
2020/12/17	6	53.00	6	52.82	53.00	0	38,116	0.00%
2020/12/16	2	54.00	11	53.19	54.20	-9	38,160	-0.02%
2020/12/15	66.4	53.20	1	51.90	51.80	65.4	38,056	0.17%
2020/12/14	9	54.74	37	54.81	55.60	-28	37,801	-0.07%
2020/12/11	185	56.12	207.6	58.52	55.80	-22.6	37,521	-0.06%	大買/大賣/
2020/12/10	11	63.83	11	64.99	61.70	0	36,688	0.00%
2020/12/09	15	61.58	103	61.79	63.30	-88	36,539	-0.24%	大賣/
2020/12/08	80.2	60.62	79	60.96	61.50	1.2	37,342	0.00%
2020/12/07	15	58.00	23	57.79	58.20	-8	37,134	-0.02%
2020/12/04	81	57.06	16	57.56	57.30	65	37,103	0.18%
2020/12/03	10	58.12	36	58.88	58.30	-26	37,234	-0.07%
2020/12/02	5	57.68	6	58.10	57.40	-1	37,364	0.00%
2020/12/01	20	57.81	7	58.14	58.00	13	38,275	0.03%
2020/11/30	26	58.16	41	57.97	58.50	-15	38,300	-0.04%
2020/11/27	66	57.38	39	58.11	56.70	27	37,928	0.07%
2020/11/26	39	55.82	29	56.09	55.60	10	37,034	0.03%
2020/11/25	86	55.16	92	55.10	56.10	-6	36,177	-0.02%
2020/11/24	1	51.50	13.7	51.03	51.00	-12.7	34,519	-0.04%
2020/11/23	2	50.50	15.1	49.38	50.90	-13.1	34,095	-0.04%
2020/11/19	2.7	51.15	23	50.34	50.30	-20.3	33,458	-0.06%
2020/11/18	0	0.00	8	48.86	49.75	-8	32,719	-0.02%
2020/11/17	0	0.00	2	48.08	47.65	-2	32,390	-0.01%
2020/11/16	4	47.54	1	48.05	47.55	3	32,271	0.01%
2020/11/13	1	47.75	2	48.18	48.55	-1	32,114	0.00%
2020/11/12	12	47.67	2	47.70	47.20	10	32,031	0.03%
2020/11/11	2	48.43	0	0.00	48.65	2	32,081	0.01%
2020/11/10	25	48.06	3	47.60	48.80	22	32,097	0.07%
2020/11/09	1	50.40	77	50.15	49.85	-76	31,720	-0.24%
2020/11/06	28	49.74	7	49.94	50.00	21	31,373	0.07%
2020/11/05	15	50.69	8	50.81	50.20	7	31,123	0.02%
2020/11/04	13	49.11	0	0.00	49.00	13	30,304	0.04%
2020/11/03	8	49.91	39	50.09	49.60	-31	29,905	-0.10%
2020/11/02	17	48.73	7.1	48.54	49.05	9.9	29,259	0.03%
2020/10/30	20	49.57	66	52.10	48.15	-46	28,635	-0.16%
2020/10/29	75.1	51.92	41	52.70	51.90	34.1	27,928	0.12%
2020/10/28	63	52.86	63	52.68	53.00	0	27,143	0.00%
2020/10/27	28	49.12	13	49.58	48.75	15	25,399	0.06%
2020/10/26	31	49.16	17	48.51	49.45	14	25,117	0.06%
2020/10/23	4	48.05	10	48.49	49.00	-6	24,608	-0.02%
2020/10/22	11	47.16	4	46.60	47.00	7	24,019	0.03%
2020/10/21	12	46.68	2	46.65	46.10	10	23,783	0.04%
2020/10/20	1	45.70	0	0.00	45.90	1	23,587	0.00%
2020/10/19	2	47.25	2	47.25	47.25	0	23,359	0.00%
2020/10/16	3	48.80	8	48.44	47.40	-5	23,270	-0.02%
2020/10/15	16	50.44	5	49.36	49.30	11	22,868	0.05%
2020/10/14	12	51.61	2	51.90	50.70	10	22,361	0.04%
2020/10/13	1	48.90	30	48.88	49.40	-29	21,443	-0.14%
2020/10/12	65	48.64	34.1	48.31	49.40	30.9	20,980	0.15%
2020/10/08	31	47.43	2	47.00	47.00	29	20,214	0.14%
2020/10/07	26	46.63	33	46.46	46.55	-7	19,873	-0.04%
2020/10/06	35	46.92	34	46.74	46.90	1	19,520	0.01%
2020/10/05	32	44.83	8	44.58	45.60	24	18,668	0.13%
2020/09/30	4	42.98	8	42.68	42.70	-4	18,081	-0.02%
2020/09/28	12	42.63	0	0.00	43.10	12	16,997	0.07%
2020/09/25	28	42.79	24	45.06	42.65	4	16,664	0.02%
2020/09/24	2	45.50	3	46.13	44.75	-1	15,808	-0.01%
2020/09/23	13	46.50	3	46.95	47.10	10	15,373	0.07%
2020/09/22	23	48.45	1	48.95	48.40	22	14,434	0.15%
2020/09/21	0	0.00	12	51.68	51.50	-12	13,840	-0.09%
2020/09/18	62	52.06	52	51.11	51.20	10	13,532	0.07%
2020/09/17	14	51.87	136	52.73	51.30	-122	13,284	-0.92%	大賣/鉅額交易
2020/09/14	135	50.48	3	50.80	51.50	132	12,216	1.08%	大買/鉅額交易
2020/09/11	31	53.51	37	53.74	52.40	-6	11,514	-0.05%
2020/09/10	11	52.67	25.5	53.24	53.40	-14.5	10,049	-0.14%
2020/09/09	0	0.00	5	49.80	49.75	-5	9,160	-0.05%
2020/09/08	25	50.22	0	0.00	48.50	25	8,760	0.29%
2020/09/07	19	49.89	9	51.03	51.00	10	8,130	0.12%
2020/09/04	10	45.90	18	44.98	46.60	-8	7,381	-0.11%
2020/09/03	0	0.00	19	42.28	44.30	-19	6,205	-0.31%
2020/09/02	38	41.33	87	40.95	42.15	-49	5,672	-0.86%
2020/09/01	5	38.63	124.8	39.44	39.95	-119.8	5,137	-2.33%	大賣/鉅額交易
2020/08/31	0	0.00	12	35.79	37.60	-12	4,513	-0.27%
2020/08/28	63	34.03	55	34.19	34.55	8	4,125	0.19%
2020/08/27	3	33.20	3	33.05	33.00	0	3,918	0.00%
2020/08/26	0	0.00	1	32.55	32.60	-1	3,893	-0.03%
2020/08/25	10	33.25	10	32.75	32.75	0	3,897	0.00%
2020/08/21	0	0.00	3	33.25	32.75	-3	4,006	-0.07%
2020/08/20	10	32.50	8	32.51	32.65	2	3,967	0.05%
2020/08/19	1	33.90	8	34.20	34.25	-7	3,841	-0.18%
2020/08/18	22	34.51	13	34.23	34.05	9	3,756	0.24%
2020/08/17	0	0.00	251	34.50	34.50	-251	3,596	-6.98%	大賣/鉅額交易
2020/08/11	0	0.00	5	30.65	31.10	-5	3,108	-0.16%
2020/08/10	16	30.91	15	31.15	31.10	1	3,180	0.03%
2020/08/07	0	0.00	2	30.95	30.70	-2	3,199	-0.06%
2020/08/06	0	0.00	1	30.60	30.90	-1	3,250	-0.03%
2020/08/03	14	31.04	5	31.30	30.90	9	3,406	0.26%
2020/07/31	0	0.00	2	30.45	30.60	-2	3,347	-0.06%
2020/07/30	9	30.23	8	30.26	30.45	1	3,316	0.03%
2020/07/23	21	31.16	10.8	31.59	31.55	10.3	3,207	0.32%
2020/07/22	0	0.00	1	30.20	30.75	-1	3,084	-0.03%
2020/07/17	0	0.00	1	28.95	28.70	-1	2,808	-0.04%
2020/07/15	0	0.00	25	29.42	28.90	-25	2,787	-0.90%
2020/07/09	0	0.00	31	28.75	28.90	-31	2,707	-1.15%
2020/07/07	0	0.00	1	28.80	28.50	-1	2,705	-0.04%
2020/07/01	0	0.00	3	27.60	27.70	-3	2,666	-0.11%
2020/06/30	0.3	27.50	0	0.00	27.65	0.3	2,676	0.01%
2020/06/24	1	27.60	0	0.00	27.60	1	2,711	0.04%
2020/06/23	3	27.60	0	0.00	27.55	3	2,745	0.11%
2020/06/12	30	27.45	0	0.00	27.40	30	2,906	1.03%
2020/06/11	1	28.00	14	28.18	28.20	-13	2,896	-0.45%
2020/06/09	0	0.00	1	29.10	29.00	-1	2,968	-0.03%
2020/06/08	2	29.13	0	0.00	29.05	2	3,081	0.06%
2020/06/05	1	28.95	0	0.00	29.20	1	3,054	0.03%
2020/06/01	0	0.00	82	28.82	28.65	-82	3,033	-2.70%
2020/05/29	25	28.85	41	28.80	28.50	-16	3,015	-0.53%
2020/05/28	2	28.53	26	29.25	29.20	-24	2,941	-0.82%
2020/05/27	4	27.78	11	28.23	28.00	-7	2,845	-0.25%
2020/05/25	1	27.70	1	27.70	27.70	0	2,892	0.00%
2020/05/21	0	0.00	5	27.40	27.65	-5	2,917	-0.17%
2020/05/19	5	28.15	11	27.74	27.70	-6	2,894	-0.21%
2020/05/15	0	0.00	2	27.45	27.55	-2	2,868	-0.07%
2020/05/14	0	0.00	13	27.48	27.50	-13	2,833	-0.46%
2020/05/13	0	0.00	30	27.55	27.50	-30	2,818	-1.06%
2020/05/11	0	0.00	12	27.05	27.20	-12	2,698	-0.44%
2020/05/08	2	25.90	7	25.88	26.00	-5	2,614	-0.19%
2020/05/05	20	25.26	21	25.30	25.35	-1	2,800	-0.04%
2020/04/29	1	25.10	2	24.93	25.00	-1	2,926	-0.03%
2020/04/16	0	0.00	2	24.10	24.30	-2	3,575	-0.06%
2020/04/08	0	0.00	10	23.45	23.35	-10	3,904	-0.26%
2020/04/07	0	0.00	10	22.50	23.15	-10	4,070	-0.25%
2020/04/06	0	0.00	10	22.30	22.25	-10	4,032	-0.25%
2020/04/01	10	22.30	0	0.00	22.20	10	4,029	0.25%
2020/03/31	0	0.00	10	22.35	22.35	-10	4,018	-0.25%
2020/03/27	10	22.05	0	0.00	21.80	10	4,025	0.25%
2020/03/25	0	0.00	20	21.80	21.85	-20	3,996	-0.50%
2020/03/24	2	21.25	0	0.00	20.85	2	3,954	0.05%
2020/03/20	0	0.00	20.9	21.27	20.70	-20.9	3,963	-0.53%
2020/03/19	76	20.16	5	20.20	19.70	71	3,930	1.81%
2020/03/18	0	0.00	5	21.75	21.85	-5	3,853	-0.13%
2020/03/17	5	21.90	5	22.00	21.70	0	3,843	0.00%
2020/03/13	20	21.75	0	0.00	22.35	20	3,768	0.53%
2020/03/12	30	23.52	60	23.22	23.45	-30	3,674	-0.82%
2020/03/10	10	24.40	11	24.99	25.00	-1	3,530	-0.03%
2020/03/09	20	25.28	0	0.00	25.05	20	3,467	0.58%
2020/02/26	30	26.80	0	0.00	26.55	30	3,373	0.89%
2020/02/20	0	0.00	8	27.85	27.75	-8	3,208	-0.25%
2020/02/19	0	0.00	50	27.16	27.50	-50	3,185	-1.57%
2020/02/18	1	27.60	8	27.95	27.40	-7	3,155	-0.22%
2020/02/17	0	0.00	17	27.80	28.05	-17	3,170	-0.54%
2020/02/13	1	27.85	0	0.00	27.55	1	3,075	0.03%
2020/02/11	1	27.95	15	28.27	28.05	-14	2,997	-0.47%
2020/02/10	0	0.00	1	28.05	28.20	-1	2,951	-0.03%
2020/02/07	13	28.85	7	28.39	28.40	6	2,903	0.21%
2020/02/06	44	28.92	110	28.81	28.70	-66	2,842	-2.32%	大賣/
2020/02/05	100	28.19	0	0.00	27.80	100	2,690	3.72%
2020/02/04	10	27.18	11	27.25	27.60	-1	2,610	-0.04%
2020/02/03	6	26.83	105	26.82	26.90	-99	2,527	-3.92%	大賣/
2020/01/31	0	0.00	1	27.55	27.05	-1	2,446	-0.04%
2020/01/30	1	26.65	3	26.60	26.45	-2	2,344	-0.09%
2020/01/20	5	27.60	5	27.60	27.75	0	2,227	0.00%
2020/01/17	30	27.40	30	27.48	27.15	0	2,170	0.00%
2020/01/16	0	0.00	65	26.96	27.85	-65	2,020	-3.22%
2020/01/13	2	26.25	2	25.93	25.95	0	1,732	0.00%
2020/01/10	7	26.20	0	0.00	26.00	7	1,698	0.41%
2020/01/09	3	26.05	3	26.05	26.45	0	1,620	0.00%
2020/01/08	1	25.20	1	25.15	25.15	0	1,500	0.00%
2020/01/06	1	25.05	0	0.00	25.20	1	1,388	0.07%
2020/01/03	1	25.30	0	0.00	25.60	1	1,351	0.07%
2020/01/02	0	0.00	12	25.11	25.55	-12	1,251	-0.96%
2019/12/27	10	22.80	0	0.00	22.80	10	899	1.11%
2019/12/23	20	21.75	20	22.00	22.20	0	832	0.00%
2019/12/17	0.1	21.70	0	0.00	21.80	0.1	748	0.02%
2019/12/16	15	21.75	4	21.70	21.65	11	726	1.51%
2019/12/12	70	21.39	15	21.35	21.55	55	697	7.88%
2019/12/11	30	21.32	0	0.00	21.30	30	675	4.44%
2019/12/09	6	21.35	0	0.00	21.30	6	678	0.88%
2019/12/06	20	21.35	0	0.00	21.30	20	680	2.94%
2019/12/05	10	21.30	0	0.00	21.35	10	682	1.47%
2019/12/02	80	21.35	30	21.55	21.30	50	647	7.73%
2019/11/27	0	0.00	0.2	21.60	21.70	-0.2	589	-0.04%
2019/11/20	40	21.30	1	21.35	21.35	39	646	6.03%
2019/11/19	0	0.00	1	21.35	21.40	-1	640	-0.16%
2019/11/18	90	21.20	0	0.00	21.20	90	634	14.20%
2019/11/15	0	0.00	5	21.30	21.25	-5	636	-0.79%
2019/11/14	40	21.28	2	21.30	21.35	38	623	6.09%
2019/11/13	20	20.75	35	21.00	20.85	-15	568	-2.64%
2019/10/25	0	0.00	10	20.30	20.35	-10	577	-1.73%
2019/10/22	14	20.25	14	20.40	20.40	0	576	0.00%
2019/10/09	2	20.10	0	0.00	20.10	2	572	0.35%
2019/09/27	0	0.00	1	20.30	20.20	-1	591	-0.17%
2019/09/17	39	20.25	0	0.00	20.25	39	667	5.84%
2019/09/16	20	20.30	0	0.00	20.30	20	671	2.98%
2019/09/06	31	20.35	0	0.00	20.45	31	679	4.56%
2019/09/05	101	20.30	0	0.00	20.30	101	680	14.84%	大買/鉅額交易
2019/09/04	30	20.28	0	0.00	20.25	30	682	4.39%
2019/09/03	27	20.22	0	0.00	20.25	27	686	3.93%
2019/09/02	14	20.21	0	0.00	20.25	14	694	2.02%
2019/08/30	30	20.20	0	0.00	20.25	30	697	4.30%
2019/08/16	10	20.95	0	0.00	21.00	10	711	1.40%
2019/08/15	10	20.95	0	0.00	20.95	10	700	1.43%
2019/08/13	90	20.95	0	0.00	20.95	90	731	12.30%
2019/08/08	5	20.80	0	0.00	20.85	5	774	0.65%
2019/08/02	10	20.80	10	20.85	20.80	0	864	0.00%
2019/07/24	0	0.00	4	21.00	20.95	-4	907	-0.44%
2019/07/18	0	0.00	3	21.05	21.05	-3	911	-0.33%
2019/07/17	1	21.20	0	0.00	21.15	1	915	0.11%
2019/07/16	20	21.25	0	0.00	21.25	20	917	2.18%
2019/07/15	10	21.35	0	0.00	21.25	10	912	1.10%
2019/07/09	10	21.20	0	0.00	21.20	10	916	1.09%
2019/06/27	0	0.00	0.2	21.25	21.35	-0.2	932	-0.02%
2019/06/26	0	0.00	0.3	21.20	21.35	-0.3	926	-0.03%
2019/06/24	10	21.30	11	21.25	21.30	-1	924	-0.11%
2019/06/21	0	0.00	10	21.15	21.15	-10	913	-1.09%
2019/06/20	0	0.00	0.4	21.00	21.10	-0.4	910	-0.04%
2019/05/29	0	0.00	0.9	20.65	20.80	-0.9	857	-0.10%
2019/05/13	10	21.35	10	21.35	21.25	0	668	0.00%
2019/05/10	0	0.00	20	21.20	21.25	-20	631	-3.17%
2019/05/09	10	21.05	10	21.15	21.15	0	611	0.00%
2019/05/08	0	0.00	10	20.80	20.80	-10	555	-1.80%
2019/05/03	1	21.00	0	0.00	20.80	1	534	0.19%
2019/04/22	20	20.70	0	0.00	20.70	20	474	4.22%
2019/04/19	10	20.60	1	20.65	20.70	9	469	1.92%
2019/04/15	10	20.70	0	0.00	20.75	10	455	2.20%
2019/03/27	0	0.00	2	20.70	20.60	-2	400	-0.50%
2019/02/25	0	0.00	1	20.65	20.60	-1	421	-0.24%
2019/02/21	0	0.00	3	20.50	20.55	-3	402	-0.75%
2019/02/20	0	0.00	10	20.40	20.40	-10	397	-2.51%
2019/02/15	10	20.20	0	0.00	20.20	10	412	2.43%
2019/02/13	3	20.15	0	0.00	20.30	3	419	0.72%
2019/01/29	1	19.75	0	0.00	19.85	1	438	0.23%
2019/01/03	1	19.15	0	0.00	19.15	1	644	0.16%
2018/12/26	1	19.05	1	19.10	19.05	0	876	0.00%
2018/12/25	2	18.95	0	0.00	19.05	2	892	0.22%
2018/12/20	1	19.60	0	0.00	19.50	1	875	0.11%
2018/12/19	1	19.70	0	0.00	19.70	1	872	0.11%
2018/12/17	1	19.95	0	0.00	19.90	1	899	0.11%
2018/11/07	0	0.00	1	20.70	20.60	-1	1,041	-0.10%
2018/11/05	1	20.30	0	0.00	20.30	1	1,058	0.09%
2018/10/23	0	0.00	5	20.55	20.25	-5	1,056	-0.47%
2018/10/18	5	20.45	0	0.00	20.50	5	1,042	0.48%
2018/10/17	0	0.00	20	20.70	20.55	-20	1,053	-1.90%
2018/10/15	5	20.80	0	0.00	20.70	5	1,073	0.47%
2018/10/05	1	21.20	0	0.00	21.10	1	1,073	0.09%
2018/10/04	4	21.66	3	21.63	21.65	1	1,037	0.10%
2018/09/25	1	21.00	0	0.00	20.85	1	1,066	0.09%
2018/09/13	10	19.98	0	0.00	20.00	10	1,029	0.97%
2018/09/05	0	0.00	20	20.45	20.35	-20	1,152	-1.73%
2018/09/03	1	20.50	0	0.00	20.45	1	1,171	0.09%
2018/08/10	11	21.45	0	0.00	21.30	11	1,191	0.92%
2018/07/31	0	0.00	4	21.55	21.65	-4	1,301	-0.31%
2018/07/24	0	0.00	9	21.70	21.60	-9	1,317	-0.68%
2018/07/17	0	0.00	5	21.45	21.35	-5	1,313	-0.38%
2018/07/09	10	21.00	10	20.69	20.75	0	1,420	0.00%
2018/06/14	22	21.36	50	21.46	21.20	-28	2,592	-1.08%
2018/06/13	29	21.19	0	0.00	21.20	29	2,530	1.15%
2018/06/07	0	0.00	1	21.00	21.20	-1	2,500	-0.04%
2018/06/05	1	21.00	2	21.15	21.00	-1	2,482	-0.04%
2018/05/28	0	0.00	1	20.95	20.85	-1	2,461	-0.04%
2018/05/25	1	21.20	0	0.00	21.05	1	2,449	0.04%
2018/05/21	0	0.00	1	21.45	21.50	-1	2,407	-0.04%
2018/05/16	5	21.25	0	0.00	21.10	5	2,422	0.21%
2018/05/15	0	0.00	1	21.40	21.50	-1	2,416	-0.04%
2018/05/11	0.1	21.10	0	0.00	21.20	0.1	2,409	0.01%
2018/05/08	1	20.80	0	0.00	20.95	1	2,394	0.04%
2018/05/02	39	21.04	36	21.01	21.00	3	2,425	0.12%
2018/04/30	5	21.70	5	21.65	21.45	0	2,411	0.00%
2018/04/24	2	21.45	0	0.00	21.65	2	2,429	0.08%
2018/04/23	0	0.00	0.5	22.25	22.25	-0.5	2,459	-0.02%
2018/04/20	20	22.68	21	22.67	22.40	-1	2,436	-0.04%
2018/04/19	7	22.70	11	22.38	22.25	-4	2,363	-0.17%
2018/04/18	5	21.85	0	0.00	22.20	5	2,349	0.21%
2018/04/17	0	0.00	50	22.08	21.85	-50	2,361	-2.12%
2018/04/16	3	22.45	3	22.50	22.55	0	2,358	0.00%
2018/04/13	20	22.40	0	0.00	22.40	20	2,328	0.86%
2018/04/12	30	22.75	0	0.00	22.85	30	2,309	1.30%
2018/04/11	30	23.17	10	22.87	23.30	20	2,292	0.87%
2018/04/10	5	22.70	6	22.84	22.80	-1	2,251	-0.04%
2018/04/09	42	23.98	39	24.27	24.40	3	2,110	0.14%
2018/04/03	39	22.40	39	22.64	22.70	0	1,772	0.00%
2018/03/31	25	21.89	5	21.85	22.00	20	1,676	1.19%
2018/03/30	22	22.27	105	22.65	22.00	-83	1,650	-5.03%	大賣/
2018/03/29	19	21.57	24	21.53	21.60	-5	1,451	-0.34%
2018/03/27	5	20.70	5	20.65	20.65	0	1,464	0.00%
2018/03/20	0	20.65	0	0.00	20.75	0	1,897	0.00%
2018/03/07	1	20.00	0	0.00	20.05	1	2,104	0.05%
2018/02/12	0	0.00	3	19.95	19.95	-3	2,850	-0.11%
2018/02/08	0	0.00	1	20.10	20.05	-1	2,834	-0.04%
2018/02/07	5	20.15	0	0.00	20.05	5	2,834	0.18%
2018/02/02	2	21.05	0	0.00	21.10	2	2,820	0.07%
2018/01/24	0.5	21.65	0	0.00	21.65	0.5	2,999	0.02%
2018/01/18	0	0.00	0.6	22.00	22.10	-0.6	3,056	-0.02%
2018/01/17	3	22.15	0	0.00	22.40	3	3,080	0.10%
2018/01/10	2	22.25	0	0.00	21.90	2	3,220	0.06%
2018/01/05	0	0.00	10	22.40	22.45	-10	3,405	-0.29%
2018/01/04	1	22.40	0	0.00	22.40	1	3,402	0.03%
2018/01/03	1	22.40	4	22.63	22.45	-3	3,390	-0.09%