中興電 (1513)-華南永昌-大安券商分點個股進出

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
203.5
漲跌
▼6.0
漲幅
-2.86%
成交量
92,155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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/18	99	208.28	74	206.33	203.50	25	48,651	0.05%
2024/04/17	42	203.37	92.1	204.76	209.50	-50.1	47,241	-0.11%
2024/04/16	54	192.64	87.7	194.04	190.50	-33.7	46,063	-0.07%
2024/04/15	61.2	203.54	31.2	203.28	203.00	30	45,031	0.07%
2024/04/12	48	204.14	47.3	202.96	212.00	0.7	43,106	0.00%
2024/04/11	46	191.85	57.4	193.15	193.00	-11.4	41,192	-0.03%
2024/04/10	34	183.93	30	183.25	183.00	4	39,715	0.01%
2024/04/09	57	185.42	55	184.90	185.00	2	38,905	0.01%
2024/04/08	43	180.94	43	181.87	182.00	0	37,888	0.00%
2024/04/03	1	178.00	2	177.75	178.50	-1	37,537	0.00%
2024/04/02	11.1	178.54	12	178.75	178.50	-0.9	37,896	0.00%
2024/04/01	20	180.80	21	178.55	177.50	-1	37,647	0.00%
2024/03/29	6	175.58	11	178.55	179.50	-5	37,363	-0.01%
2024/03/28	20	177.80	14.1	179.64	177.00	5.9	37,041	0.02%
2024/03/27	35.2	181.16	31	178.81	176.00	4.2	36,624	0.01%
2024/03/26	78.2	190.53	51.1	192.19	187.00	27.2	35,782	0.08%
2024/03/25	110.2	187.11	112	187.20	185.00	-1.8	34,312	-0.01%	大買/大賣/
2024/03/22	32.2	181.06	45.1	179.67	177.50	-12.9	33,672	-0.04%
2024/03/21	39.1	182.17	33.5	181.66	181.50	5.6	33,132	0.02%
2024/03/20	59	179.21	91	178.19	177.00	-32	32,525	-0.10%
2024/03/19	85.5	182.17	87	181.33	180.00	-1.5	32,176	0.00%
2024/03/18	108	176.33	53.2	175.85	178.50	54.8	31,332	0.17%	大買/
2024/03/15	131.2	171.77	154.2	170.74	169.50	-23	30,161	-0.08%	大買/大賣/
2024/03/14	111.2	173.32	117.3	171.28	173.00	-6.1	29,428	-0.02%	大買/大賣/
2024/03/13	165.2	178.51	163.3	176.25	173.50	1.9	28,573	0.01%	大買/大賣/
2024/03/12	206.2	171.06	138.3	171.43	170.00	67.9	27,673	0.25%	大買/大賣/
2024/03/11	21.3	164.99	36.1	162.60	164.50	-14.8	27,174	-0.05%
2024/03/08	16.2	164.08	61.6	163.26	161.50	-45.5	27,954	-0.16%
2024/03/07	22.3	171.37	21.4	169.97	171.00	0.8	27,655	0.00%
2024/03/06	27	170.69	31.2	173.36	174.00	-4.2	27,315	-0.02%
2024/03/05	36	171.58	20	170.06	169.00	16	26,916	0.06%
2024/03/04	67.2	168.74	62	167.53	167.00	5.1	26,085	0.02%
2024/03/01	63.2	174.36	44.1	173.03	171.00	19.1	25,637	0.07%
2024/02/29	21.5	165.24	57.2	163.46	171.00	-35.7	25,071	-0.14%
2024/02/27	141	157.07	123.3	157.14	155.50	17.8	24,554	0.07%	大買/大賣/
2024/02/26	170.2	153.09	120	152.73	153.00	50.1	23,116	0.22%	大買/大賣/
2024/02/23	141	141.37	142	142.44	143.00	-1	21,278	0.00%	大買/大賣/
2024/02/22	16	133.03	19	133.61	133.50	-3	20,025	-0.01%
2024/02/21	42.1	134.27	44	132.23	132.50	-1.9	19,435	-0.01%
2024/02/20	33	128.00	24	128.75	128.00	9	18,717	0.05%
2024/02/19	69	131.70	172	132.43	129.50	-103	18,222	-0.57%	大賣/鉅額交易
2024/02/16	57.2	127.12	41.2	125.81	129.00	16	17,327	0.09%
2024/02/15	30	120.95	5.2	120.88	120.50	24.8	16,675	0.15%
2024/02/05	6	123.58	6.2	122.70	122.50	-0.2	16,458	0.00%
2024/02/02	20	126.08	24	127.63	124.50	-4	16,382	-0.02%
2024/02/01	2	124.98	20	124.25	126.00	-18	15,842	-0.11%
2024/01/31	7	119.14	6	118.50	119.50	1	15,471	0.01%
2024/01/30	14	120.04	9	118.50	118.50	5	15,427	0.03%
2024/01/26	0	0.00	9	119.00	119.00	-9	15,358	-0.06%
2024/01/25	7	118.71	7	118.00	118.00	0	15,376	0.00%
2024/01/24	13	119.96	0	0.00	119.50	13	15,377	0.08%
2024/01/23	2	120.50	10	120.65	120.50	-8	15,353	-0.05%
2024/01/22	0	0.00	5	117.50	118.50	-5	15,229	-0.03%
2024/01/19	4	115.75	5	115.70	115.50	-1	15,158	-0.01%
2024/01/18	4.1	114.91	3	115.50	115.50	1.1	15,123	0.01%
2024/01/17	16	117.19	9	115.00	115.00	7	15,100	0.05%
2024/01/16	31	119.53	1	118.50	118.50	30	15,014	0.20%
2024/01/15	13	121.77	14	124.93	121.50	-1	14,985	-0.01%
2024/01/12	5	120.50	5	120.50	120.50	0	14,450	0.00%
2024/01/11	5	118.60	7	119.14	119.00	-2	14,280	-0.01%
2024/01/10	8.2	119.02	9	120.11	119.50	-0.9	14,256	-0.01%
2024/01/09	11.1	118.96	15	120.00	120.00	-4	14,231	-0.03%
2024/01/08	6.2	119.17	5.2	118.37	118.00	1	14,041	0.01%
2024/01/05	4.2	117.55	12	119.00	119.50	-7.8	13,983	-0.06%
2024/01/04	8	117.69	0	0.00	118.50	8	13,953	0.06%
2024/01/03	10	119.20	6	119.25	120.00	4	13,844	0.03%
2024/01/02	5	117.70	16	118.75	119.00	-11	13,740	-0.08%
2023/12/29	20.1	116.32	17	115.68	116.50	3.1	13,628	0.02%
2023/12/28	16.2	119.78	18	120.19	119.00	-1.8	13,402	-0.01%
2023/12/27	4	116.13	3	116.17	116.00	1	13,064	0.01%
2023/12/26	14	116.00	8	116.25	116.50	6	13,137	0.05%
2023/12/25	2	118.25	11	117.55	117.50	-9	13,135	-0.07%
2023/12/22	11	117.32	10	117.50	116.00	1	13,138	0.01%
2023/12/21	24	115.67	11.4	115.16	115.00	12.6	13,158	0.10%
2023/12/20	6	116.50	30	117.10	117.50	-24	13,256	-0.18%
2023/12/19	21.1	117.78	21.1	116.69	117.00	0.1	13,432	0.00%
2023/12/18	5.2	120.04	3	120.50	120.50	2.2	13,267	0.02%
2023/12/15	28	123.09	9	122.56	122.00	19	13,270	0.14%
2023/12/14	11	124.64	20	125.63	125.00	-9	12,954	-0.07%
2023/12/13	16.1	124.75	10	124.85	124.50	6.1	12,770	0.05%
2023/12/12	9	125.89	11	125.09	125.00	-2	12,593	-0.02%
2023/12/11	18	124.64	8.3	125.74	126.00	9.7	12,486	0.08%
2023/12/08	25	126.58	29	126.69	126.00	-4	12,323	-0.03%
2023/12/07	22	128.59	18	128.61	126.50	4	12,095	0.03%
2023/12/06	50.1	128.55	24.6	127.61	126.50	25.5	11,279	0.23%
2023/12/05	40.1	128.10	53.2	129.61	129.50	-13.1	10,637	-0.12%
2023/12/04	20.1	124.63	69	124.93	126.50	-48.9	9,665	-0.51%
2023/12/01	10	122.05	0	0.00	120.50	10	9,186	0.11%
2023/11/30	8	121.56	6	122.33	121.50	2	8,955	0.02%
2023/11/29	23	122.50	8.1	121.57	121.00	14.9	8,700	0.17%
2023/11/28	9	123.00	21.2	122.85	124.00	-12.2	8,670	-0.14%
2023/11/27	17.1	121.15	9.3	120.88	119.00	7.8	8,074	0.10%
2023/11/24	15	113.03	23.6	114.69	117.00	-8.6	7,031	-0.12%
2023/11/22	0.2	103.00	0	0.00	102.50	0.2	6,087	0.00%
2023/11/21	1	102.00	1	103.00	102.50	0	6,262	0.00%
2023/11/20	1.3	103.00	0	103.00	102.50	1.3	6,700	0.02%
2023/11/17	0	0.00	1.1	104.42	104.00	-1.1	6,811	-0.02%
2023/11/16	0.2	103.00	0	0.00	103.00	0.2	7,063	0.00%
2023/11/15	0	0.00	1.4	103.11	103.50	-1.4	7,245	-0.02%
2023/11/14	0	101.50	0	0.00	102.00	0	7,559	0.00%
2023/11/10	1	99.90	49	101.53	102.50	-48	7,809	-0.61%
2023/11/09	9	99.81	0	0.00	99.30	9	7,914	0.11%
2023/11/08	1.1	100.55	0	0.00	100.50	1.1	8,173	0.01%
2023/11/07	0	0.00	2	102.00	102.50	-2	8,286	-0.02%
2023/11/06	0	0.00	2	101.50	100.50	-2	8,595	-0.02%
2023/11/03	2	98.20	4	97.93	98.30	-2	8,862	-0.02%
2023/11/01	1	93.40	0	0.00	94.50	1	9,171	0.01%
2023/10/31	24	94.32	0	0.00	93.20	24	9,418	0.25%
2023/10/30	1.5	97.85	0	0.00	97.60	1.5	9,597	0.02%
2023/10/27	0	0.00	3	100.03	99.10	-3	10,035	-0.03%
2023/10/24	4	99.95	0	0.00	100.00	4	11,195	0.04%
2023/10/23	1	99.90	1	100.00	99.90	0	11,515	0.00%
2023/10/20	0	0.00	62	95.30	96.20	-62	12,125	-0.51%
2023/10/19	4	98.35	0	0.00	98.10	4	12,985	0.03%
2023/10/18	1	99.01	0	0.00	99.00	1	15,240	0.01%
2023/10/17	6	101.25	3	101.00	100.00	3	15,255	0.02%
2023/10/13	13	103.15	0	0.00	102.50	13	15,899	0.08%
2023/10/11	2	106.00	0	0.00	105.00	2	17,571	0.01%
2023/10/06	2	107.00	2	107.25	106.50	0	17,839	0.00%
2023/10/05	0	0.00	0.1	109.00	108.00	-0.1	18,353	0.00%
2023/10/04	0	0.00	16	106.47	106.00	-16	18,485	-0.09%
2023/10/03	3	109.17	0	0.00	107.50	3	18,637	0.02%
2023/10/02	0	0.00	5	109.50	109.00	-5	18,658	-0.03%
2023/09/28	1	106.00	0	0.00	107.50	1	18,760	0.01%
2023/09/27	0	0.00	1.1	107.41	106.00	-1.1	18,958	-0.01%
2023/09/26	1.1	106.00	12	106.79	106.50	-10.9	19,279	-0.06%
2023/09/25	3	106.33	40	104.44	106.50	-37	19,535	-0.19%
2023/09/22	35	103.11	19	100.95	102.00	16	19,807	0.08%
2023/09/21	47.2	98.61	2	98.46	98.70	45.2	19,786	0.23%
2023/09/20	6.1	101.10	10	100.55	100.50	-3.9	20,212	-0.02%
2023/09/19	6	101.58	2	101.00	101.00	4	21,159	0.02%
2023/09/18	2	102.00	0	0.00	101.50	2	21,570	0.01%
2023/09/15	12	102.92	5	102.50	103.50	7	21,917	0.03%
2023/09/13	1.6	102.97	0	0.00	103.00	1.6	24,493	0.01%
2023/09/12	3	104.00	0	0.00	104.00	3	25,234	0.01%
2023/09/11	3	106.17	1	106.00	103.50	2	25,422	0.01%
2023/09/08	21.1	107.08	6.1	107.41	107.00	15	25,417	0.06%
2023/09/07	16.1	109.62	9	109.00	108.50	7.1	25,460	0.03%
2023/09/06	15.1	111.66	14.1	111.00	110.50	1	25,598	0.00%
2023/09/05	7	110.64	15.7	110.52	110.50	-8.7	25,749	-0.03%
2023/09/04	7	110.57	6	110.33	110.50	1	26,296	0.00%
2023/09/01	6.3	113.56	6	112.17	111.50	0.3	26,383	0.00%
2023/08/31	0	0.00	19	112.50	113.50	-19	26,307	-0.07%
2023/08/30	22	113.18	2	113.00	112.50	20	26,707	0.07%
2023/08/29	0	0.00	9	112.06	113.50	-9	27,595	-0.03%
2023/08/28	3	112.17	0	0.00	112.00	3	27,759	0.01%
2023/08/25	5	114.70	2	113.50	113.50	3	28,023	0.01%
2023/08/24	18	114.97	27	114.48	115.00	-9	28,049	-0.03%
2023/08/23	5.1	109.71	1	111.00	110.00	4.1	27,866	0.01%
2023/08/22	9	111.22	5	110.00	110.00	4	28,028	0.01%
2023/08/21	9	113.72	4	114.25	113.50	5	28,267	0.02%
2023/08/18	25.1	113.80	15	113.93	113.00	10.1	28,524	0.04%
2023/08/17	3	109.67	6	109.67	110.00	-3	29,040	-0.01%
2023/08/16	5	109.10	4	110.13	110.50	1	30,136	0.00%
2023/08/15	5	111.10	1	110.00	111.50	4	30,547	0.01%
2023/08/14	5	109.90	1	109.00	108.50	4	30,904	0.01%
2023/08/11	6	115.00	16.2	115.13	114.50	-10.2	30,741	-0.03%
2023/08/10	22.2	114.59	13	115.81	114.00	9.2	30,744	0.03%
2023/08/09	9	116.94	11	117.36	116.00	-2	30,557	-0.01%
2023/08/08	13	114.92	1	116.50	115.00	12	30,456	0.04%
2023/08/07	1	114.50	15	114.77	116.50	-14	30,508	-0.05%
2023/08/04	14.1	113.80	11	114.32	116.00	3.1	30,557	0.01%
2023/08/02	31.1	111.91	7	112.57	110.50	24.1	30,912	0.08%
2023/08/01	28	114.48	2.1	113.98	114.00	25.9	31,242	0.08%
2023/07/31	52.2	117.47	83	117.30	117.00	-30.8	31,031	-0.10%
2023/07/28	27	111.15	14.1	113.07	112.50	13	30,730	0.04%
2023/07/27	4	110.63	1.1	111.52	110.50	3	30,849	0.01%
2023/07/26	18.6	108.98	12.1	108.26	108.00	6.5	31,164	0.02%
2023/07/25	69.3	111.17	101	109.96	111.50	-31.7	30,943	-0.10%	大賣/
2023/07/24	87.2	109.81	24	106.90	106.00	63.2	30,413	0.21%
2023/07/21	141.4	109.80	106.3	110.84	112.50	35.2	29,560	0.12%	大買/大賣/
2023/07/20	11.1	110.50	14	110.50	110.50	-3	27,579	-0.01%
2023/07/19	6.5	122.50	29.4	122.50	122.50	-22.8	27,680	-0.08%
2023/07/18	51.1	136.48	17	137.79	136.00	34.1	27,923	0.12%
2023/07/17	63	142.03	32	143.80	141.00	31	27,568	0.11%
2023/07/14	20.3	136.17	33	137.14	137.50	-12.7	26,769	-0.05%
2023/07/13	5	133.70	5	134.90	134.00	0	26,358	0.00%
2023/07/12	36.1	136.31	18	135.53	135.00	18.1	26,624	0.07%
2023/07/11	7	133.79	2	133.25	132.50	5	26,629	0.02%
2023/07/10	7	131.21	0	0.00	131.50	7	27,644	0.03%
2023/07/07	8	130.19	1	129.50	129.50	7	29,020	0.02%
2023/07/06	6	131.75	4	131.00	131.00	2	30,136	0.01%
2023/07/05	20.1	131.38	15	131.50	130.50	5.1	30,694	0.02%
2023/07/04	50.1	135.00	49	135.71	134.50	1.1	30,911	0.00%
2023/07/03	30	137.42	12	137.79	138.00	18	30,585	0.06%
2023/06/30	19.5	134.09	30	134.97	137.00	-10.5	30,420	-0.03%
2023/06/29	17	129.76	15	131.37	132.00	2	30,058	0.01%
2023/06/28	27	130.81	9	130.11	129.00	18	29,950	0.06%
2023/06/27	36.2	135.10	48	136.92	132.00	-11.9	29,588	-0.04%
2023/06/26	10	132.70	5	134.40	133.50	5	28,728	0.02%
2023/06/21	36	131.26	8.1	131.93	132.50	27.9	28,415	0.10%
2023/06/20	48	132.71	52	133.14	132.00	-4	28,198	-0.01%
2023/06/19	37	129.89	25	129.76	128.50	12	27,496	0.04%
2023/06/16	29	121.47	23	123.00	128.00	6	26,242	0.02%
2023/06/15	5	114.50	17	114.32	116.50	-12	25,876	-0.05%
2023/06/14	14	112.68	12	112.71	112.50	2	25,834	0.01%
2023/06/13	3	112.33	6	112.25	113.00	-3	26,087	-0.01%
2023/06/12	18	112.14	41.1	111.75	112.00	-23.1	26,193	-0.09%
2023/06/09	22	115.20	16	114.72	114.50	6	26,243	0.02%
2023/06/08	47	117.18	49.3	116.15	115.50	-2.3	26,403	-0.01%
2023/06/07	0	0.00	21	115.50	115.50	-21	26,307	-0.08%
2023/06/06	17	113.71	25	114.10	113.50	-8	26,795	-0.03%
2023/06/05	33	116.98	15	116.30	115.00	18	27,143	0.07%
2023/06/02	35	118.40	49	118.41	117.00	-14	27,268	-0.05%
2023/06/01	5	115.20	1	115.00	113.50	4	26,580	0.02%
2023/05/31	13	114.88	3	113.33	114.50	10	26,685	0.04%
2023/05/30	24	112.35	5	111.80	112.00	19	26,711	0.07%
2023/05/29	15	114.37	12	115.58	113.50	3	26,795	0.01%
2023/05/26	5	112.40	8	111.94	112.00	-3	26,934	-0.01%
2023/05/25	17.1	113.80	15	114.37	112.50	2.1	27,119	0.01%
2023/05/24	17	112.03	16	112.56	112.50	1	27,238	0.00%
2023/05/23	32	115.09	13	115.27	114.00	19	27,844	0.07%
2023/05/22	39	115.24	24.5	117.01	117.00	14.5	27,613	0.05%
2023/05/19	9	109.83	5.3	109.21	109.00	3.7	27,075	0.01%
2023/05/18	16	109.25	14.5	109.29	108.00	1.5	27,176	0.01%
2023/05/17	10	105.50	6	105.50	105.00	4	28,152	0.01%
2023/05/16	18	104.08	24	105.31	105.00	-6	28,366	-0.02%
2023/05/15	14	104.43	3	104.00	104.50	11	28,463	0.04%
2023/05/12	15	102.80	1	104.50	104.50	14	28,779	0.05%
2023/05/11	15	102.80	1	104.50	101.00	14	29,244	0.05%
2023/05/10	12	103.50	13	104.85	106.00	-1	29,307	0.00%
2023/05/09	33	105.09	23	106.85	103.50	10	29,207	0.03%
2023/05/08	28	109.50	57.2	109.65	110.50	-29.2	28,694	-0.10%
2023/05/05	13.1	107.85	5	107.90	108.00	8.1	28,409	0.03%
2023/05/04	15	107.80	20.5	108.00	109.50	-5.5	28,632	-0.02%
2023/05/03	41	105.76	46	105.66	105.50	-5	28,745	-0.02%
2023/05/02	37	107.05	30	104.40	108.00	7	29,213	0.02%
2023/04/28	7	101.93	6	102.08	101.50	1	29,050	0.00%
2023/04/27	34.1	101.26	38	101.16	101.00	-3.9	29,303	-0.01%
2023/04/26	19	102.29	60	102.71	103.00	-41	29,210	-0.14%
2023/04/25	26.1	103.73	25	104.22	102.50	1.1	29,185	0.00%
2023/04/24	22	104.82	11.5	105.28	105.00	10.5	29,020	0.04%
2023/04/21	18.1	103.20	28	103.11	102.50	-9.9	29,141	-0.03%
2023/04/20	2	108.00	2	107.50	105.50	0	29,050	0.00%
2023/04/19	13	108.46	2	108.75	108.00	11	29,152	0.04%
2023/04/18	17	110.03	6	110.00	109.00	11	29,337	0.04%
2023/04/17	17	106.76	3	108.50	109.00	14	29,711	0.05%
2023/04/14	8.5	107.23	19.1	106.50	105.50	-10.6	30,650	-0.03%
2023/04/13	193.1	112.67	49.2	111.32	108.00	143.9	31,030	0.46%	大買/鉅額交易
2023/04/12	54.1	112.88	71.5	112.64	115.00	-17.5	29,982	-0.06%
2023/04/11	34.5	107.43	46.2	106.65	108.00	-11.7	28,569	-0.04%
2023/04/10	1	97.80	24.3	99.08	101.50	-23.3	27,451	-0.08%
2023/04/07	36.7	97.85	21	97.25	96.80	15.7	27,042	0.06%
2023/04/06	2	94.90	1	95.70	95.70	1	26,696	0.00%
2023/03/31	2	94.55	1	94.60	94.60	1	26,774	0.00%
2023/03/30	0	0.00	2	95.70	96.00	-2	26,767	-0.01%
2023/03/29	12	94.75	3	95.73	94.70	9	26,888	0.03%
2023/03/28	0	0.00	1	94.10	94.80	-1	27,207	0.00%
2023/03/27	3.2	95.11	10	95.08	94.50	-6.9	27,414	-0.02%
2023/03/24	1.3	96.74	1	96.00	95.90	0.3	27,702	0.00%
2023/03/23	5.1	96.06	19	95.98	95.90	-14	28,349	-0.05%
2023/03/22	4	97.85	2	97.50	97.00	2	28,665	0.01%
2023/03/21	5.1	99.88	18	99.84	98.50	-13	28,670	-0.05%
2023/03/20	33	97.54	7	97.60	98.80	26	28,472	0.09%
2023/03/17	1	95.00	3	94.90	94.90	-2	28,219	-0.01%
2023/03/16	13.1	93.50	30	93.00	93.20	-17	28,177	-0.06%
2023/03/15	10.1	95.56	8	95.66	95.00	2.1	28,284	0.01%
2023/03/14	9	95.32	6	96.38	94.70	3	29,368	0.01%
2023/03/13	14.2	95.30	16	95.98	95.50	-1.8	29,706	-0.01%
2023/03/10	10.2	96.95	24	98.17	96.90	-13.9	30,663	-0.05%
2023/03/09	24.1	99.50	15	98.54	100.50	9.1	30,515	0.03%
2023/03/08	8.7	100.60	26	100.12	100.50	-17.3	30,102	-0.06%
2023/03/07	16	99.47	28	98.58	98.50	-12	29,772	-0.04%
2023/03/06	4	97.00	5	96.36	97.00	-1	29,510	0.00%
2023/03/03	10	94.88	13	96.88	94.60	-3	29,941	-0.01%
2023/03/02	12	97.36	2	96.35	96.10	10	29,813	0.03%
2023/03/01	0	95.90	16	95.74	96.50	-16	29,532	-0.05%
2023/02/24	6.1	94.94	9	97.00	94.90	-2.9	29,498	-0.01%
2023/02/23	32.1	95.72	21	96.34	95.70	11.1	29,418	0.04%
2023/02/22	60.2	95.40	36	94.13	94.20	24.2	29,235	0.08%
2023/02/21	38.7	95.06	49	95.34	96.40	-10.3	29,050	-0.04%
2023/02/20	11	90.68	18	92.11	92.10	-7	28,150	-0.02%
2023/02/17	13	89.45	18	89.16	90.70	-5	27,666	-0.02%
2023/02/16	60	88.42	56	87.54	87.80	4	27,018	0.01%
2023/02/15	93	87.61	140	87.09	86.50	-47	26,505	-0.18%	大賣/
2023/02/14	27	84.06	27	84.29	84.10	0	25,066	0.00%
2023/02/13	51	82.60	42	82.55	83.00	9	24,737	0.04%
2023/02/10	36	82.86	8	83.24	81.90	28	24,572	0.11%
2023/02/09	38	82.20	61	82.35	82.00	-23	24,140	-0.10%
2023/02/08	4	80.33	69	79.59	79.20	-65	23,532	-0.28%
2023/02/07	55	79.49	4	79.08	79.20	51	23,300	0.22%
2023/02/06	6	78.55	48	78.29	78.40	-42	23,265	-0.18%
2023/02/03	7	78.50	1	78.40	78.10	6	23,280	0.03%
2023/02/02	44	81.73	9	80.12	79.80	35	23,012	0.15%
2023/02/01	26	81.16	48	80.56	80.20	-22	22,598	-0.10%
2023/01/31	76	79.51	66	79.09	81.00	10	22,175	0.05%
2023/01/30	47	75.62	76	73.75	75.50	-29	21,424	-0.14%
2023/01/17	17	73.54	26	73.12	73.10	-9	21,062	-0.04%
2023/01/16	3	70.73	0	0.00	71.60	3	20,731	0.01%
2023/01/13	11	71.04	12	71.08	70.60	-1	20,671	0.00%
2023/01/12	12	71.78	12	71.63	71.20	0	20,626	0.00%
2023/01/11	14	73.91	27	73.65	72.00	-13	20,520	-0.06%
2023/01/10	27	72.47	4	72.48	72.40	23	20,260	0.11%
2023/01/09	19	72.32	11	72.72	73.20	8	20,082	0.04%
2023/01/06	3	71.37	7	71.54	72.70	-4	19,803	-0.02%
2023/01/05	6	72.40	3	72.23	71.90	3	19,569	0.02%
2023/01/04	57.1	75.15	99	74.86	74.00	-42	18,947	-0.22%
2023/01/03	43	71.37	48	72.15	72.10	-5	17,477	-0.03%
2022/12/30	20	67.83	0	0.00	67.20	20	16,587	0.12%
2022/12/29	16	66.79	22	66.74	67.00	-6	16,476	-0.04%
2022/12/28	16	67.35	0	0.00	67.00	16	16,418	0.10%
2022/12/27	7	67.09	5	66.84	67.40	2	16,377	0.01%
2022/12/26	1	66.00	2	66.80	66.50	-1	16,059	-0.01%
2022/12/23	2	66.45	3	65.70	66.00	-1	16,020	-0.01%
2022/12/22	3	66.37	7	65.59	65.90	-4	15,969	-0.03%
2022/12/21	2	65.45	1	66.00	65.50	1	15,986	0.01%
2022/12/20	5	65.72	8.1	65.44	64.00	-3.1	15,893	-0.02%
2022/12/19	11	65.83	11	66.24	66.00	0	15,688	0.00%
2022/12/16	6.1	67.62	91	67.35	68.30	-84.9	15,539	-0.55%
2022/12/15	16	67.13	30	67.64	68.50	-14	15,149	-0.09%
2022/12/14	17	66.01	12	65.03	66.50	5	14,477	0.03%
2022/12/13	5	65.24	7	65.39	63.60	-2	14,285	-0.01%
2022/12/12	3	64.17	10	64.20	64.00	-7	14,425	-0.05%
2022/12/09	12	63.53	1	64.20	63.70	11	14,465	0.08%
2022/12/08	34	63.45	31	63.39	63.10	3	14,355	0.02%
2022/12/07	15	63.65	7	64.44	62.80	8	14,172	0.06%
2022/12/06	112	66.50	67.5	65.37	64.50	44.5	13,764	0.32%	大買/
2022/12/05	37	65.45	14	65.20	64.80	23	12,633	0.18%
2022/12/02	105	61.75	133	62.64	65.20	-28	12,341	-0.23%	大買/大賣/
2022/12/01	18	59.59	17	60.10	59.30	1	11,167	0.01%
2022/11/30	4	58.63	14	58.47	58.90	-10	11,006	-0.09%
2022/11/29	31	58.06	1	58.00	57.90	30	10,836	0.28%
2022/11/28	6	57.62	9	57.38	58.50	-3	10,752	-0.03%
2022/11/25	73	57.53	151	57.62	57.20	-78	10,536	-0.74%	大賣/
2022/11/24	38	55.82	25	55.68	55.80	13	10,090	0.13%
2022/11/23	12	54.88	1	54.60	54.60	11	10,199	0.11%
2022/11/22	31	55.31	7	55.01	55.10	24	10,247	0.23%
2022/11/21	25	55.43	12	55.40	55.70	13	10,152	0.13%
2022/11/18	5.1	54.58	13	54.25	54.20	-7.9	10,005	-0.08%
2022/11/17	52	54.57	36	53.71	55.40	16	9,856	0.16%
2022/11/16	25.1	52.25	0	0.00	52.20	25.1	9,646	0.26%
2022/11/15	15	53.27	17	52.72	53.20	-2	9,931	-0.02%
2022/11/14	1	51.70	1	52.50	52.50	0	10,096	0.00%
2022/11/10	5	52.60	2	52.60	51.80	3	10,364	0.03%
2022/11/09	11	52.99	1	53.10	53.10	10	10,932	0.09%
2022/11/08	5	53.82	0	0.00	52.90	5	11,144	0.04%
2022/11/07	2	53.40	0	0.00	53.50	2	11,328	0.02%
2022/11/04	4	53.05	1	53.00	53.00	3	11,785	0.03%
2022/11/03	0	0.00	25	52.14	52.80	-25	12,344	-0.20%
2022/11/02	11	52.00	5	52.70	52.20	6	12,540	0.05%
2022/11/01	23	52.21	35	50.90	52.40	-12	12,539	-0.10%
2022/10/31	3	49.40	0	0.00	49.40	3	12,488	0.02%
2022/10/28	17	50.16	11	49.45	49.05	6	12,647	0.05%
2022/10/27	1	50.70	41	50.70	50.70	-40	12,840	-0.31%
2022/10/26	64	50.48	31	50.73	50.00	33	13,071	0.25%
2022/10/25	1.1	52.09	1	51.20	51.10	0.1	13,337	0.00%
2022/10/21	13.1	52.39	14	52.46	52.10	-0.9	14,806	-0.01%
2022/10/20	4	53.33	4	53.00	52.80	0	14,905	0.00%
2022/10/19	0	0.00	2	55.10	54.20	-2	14,966	-0.01%
2022/10/17	38	54.03	37	54.41	54.50	1	15,381	0.01%
2022/10/13	20	55.00	2	53.20	53.20	18	15,544	0.12%
2022/10/12	3	55.77	1	55.50	56.10	2	15,480	0.01%
2022/10/05	2	57.60	1	57.70	57.00	1	16,339	0.01%
2022/10/04	12	57.24	3	57.30	57.20	9	16,400	0.05%
2022/10/03	8	56.76	0	0.00	56.20	8	16,561	0.05%
2022/09/30	0	0.00	10	56.90	56.90	-10	16,874	-0.06%
2022/09/29	12	57.27	10	57.60	57.00	2	17,211	0.01%
2022/09/28	61	59.24	60	59.63	57.60	1	17,426	0.01%
2022/09/26	2	60.80	8	61.84	60.60	-6	18,300	-0.03%
2022/09/23	23	65.34	11	65.25	63.80	12	19,012	0.06%
2022/09/22	0	0.00	25	66.48	66.60	-25	19,281	-0.13%
2022/09/21	16	65.77	1	66.40	65.40	15	19,677	0.08%
2022/09/20	5	66.10	18	66.11	66.30	-13	20,980	-0.06%
2022/09/19	13	66.36	37	66.61	64.20	-24	21,765	-0.11%
2022/09/16	26	65.62	5	65.20	64.50	21	21,976	0.10%
2022/09/15	23	66.39	30	66.37	66.00	-7	21,874	-0.03%
2022/09/14	2	65.70	2	65.80	65.80	0	21,968	0.00%
2022/09/13	0	0.00	3	66.80	66.10	-3	21,968	-0.01%
2022/09/12	11	65.80	1	65.70	66.00	10	21,911	0.05%
2022/09/08	5	66.54	11	65.68	66.90	-6	21,750	-0.03%
2022/09/07	3	64.00	0	0.00	63.80	3	21,449	0.01%
2022/09/06	50	64.22	50	64.50	63.50	0	21,508	0.00%
2022/09/05	15	65.03	5	65.50	65.20	10	21,382	0.05%
2022/09/02	23	65.07	0	0.00	64.80	23	21,343	0.11%
2022/08/31	22	66.42	5	67.40	66.20	17	21,323	0.08%
2022/08/30	8	65.66	11.1	66.57	66.30	-3.1	21,126	-0.01%
2022/08/25	11.1	65.54	6	65.98	65.00	5.1	20,571	0.02%
2022/08/23	8	65.11	8.2	65.67	65.80	-0.2	20,401	0.00%
2022/08/22	2	65.80	0	0.00	65.00	2	20,372	0.01%
2022/08/19	0	0.00	41	64.68	63.70	-41	19,978	-0.21%
2022/08/18	21	62.32	3	62.00	64.00	18	19,698	0.09%
2022/08/17	25	61.90	1	61.60	62.00	24	19,495	0.12%
2022/08/16	19	63.79	9	63.27	62.10	10	19,317	0.05%
2022/08/15	0	0.00	12	64.05	64.70	-12	18,711	-0.06%
2022/08/12	20	62.05	38	62.62	63.10	-18	18,500	-0.10%
2022/08/11	29	62.28	29.3	62.34	62.90	-0.3	18,272	0.00%
2022/08/10	33	61.03	41	60.77	61.50	-8	17,823	-0.04%
2022/08/09	6	58.47	2	58.40	58.40	4	17,220	0.02%
2022/08/08	0	0.00	3	57.33	58.30	-3	17,080	-0.02%
2022/08/05	13	57.63	26	57.72	57.70	-13	17,148	-0.08%
2022/08/04	2	56.90	10	56.40	57.30	-8	17,228	-0.05%
2022/08/03	12	57.54	1	58.20	57.70	11	17,106	0.06%
2022/08/02	7	58.76	12	59.11	58.90	-5	16,927	-0.03%
2022/08/01	12.5	58.21	24	58.85	59.10	-11.5	16,851	-0.07%
2022/07/29	18	56.73	6.5	57.98	58.20	11.5	16,566	0.07%
2022/07/28	10.5	55.89	35.5	56.03	56.70	-25	15,807	-0.16%
2022/07/27	11	54.35	3	54.27	54.40	8	15,127	0.05%
2022/07/26	4	52.95	6	53.32	53.40	-2	15,289	-0.01%
2022/07/25	0	0.00	4	53.30	52.90	-4	15,443	-0.03%
2022/07/22	11	55.02	273	54.89	54.80	-262	15,678	-1.67%	大賣/鉅額交易
2022/07/21	7	53.04	11	52.93	53.90	-4	15,833	-0.03%
2022/07/20	2	54.10	2	54.10	54.10	0	16,130	0.00%
2022/07/19	155	54.61	164	54.81	54.60	-9	16,269	-0.06%	大買/大賣/
2022/07/18	17	54.56	12	54.78	54.60	5	16,315	0.03%
2022/07/15	294	54.27	1	54.30	54.00	293	16,492	1.78%	大買/鉅額交易
2022/07/14	5	55.08	21	54.75	56.40	-16	16,753	-0.10%
2022/07/13	9	55.26	16	55.94	54.80	-7	17,209	-0.04%
2022/07/11	3	53.77	9	54.78	55.00	-6	18,146	-0.03%
2022/07/08	19	54.85	1	54.90	54.20	18	18,223	0.10%
2022/07/07	4	54.73	10	55.72	55.50	-6	17,929	-0.03%
2022/07/06	12	54.67	9	54.68	54.10	3	17,590	0.02%
2022/07/05	15	55.27	43	55.43	54.70	-28	17,415	-0.16%
2022/07/04	15	55.46	22	54.83	55.60	-7	16,970	-0.04%
2022/07/01	28	55.37	14	54.99	55.50	14	16,541	0.08%
2022/06/30	39	55.27	9	54.77	55.10	30	15,706	0.19%
2022/06/29	9	54.79	46	54.50	54.40	-37	15,419	-0.24%
2022/06/28	101	55.76	65	55.40	55.00	36	15,986	0.23%	大買/
2022/06/27	16	54.73	34	53.51	54.90	-18	14,665	-0.12%
2022/06/24	23	51.50	16	53.28	53.80	7	13,696	0.05%
2022/06/23	0	0.00	10	48.75	48.95	-10	13,228	-0.08%
2022/06/22	23	49.05	0	0.00	49.05	23	13,237	0.17%
2022/06/17	1	47.55	0	0.00	47.95	1	14,125	0.01%
2022/06/16	0	0.00	13	48.77	47.65	-13	14,939	-0.09%
2022/06/15	1	50.00	54	48.28	48.05	-53	15,203	-0.35%
2022/06/14	1	49.50	0	0.00	49.30	1	15,377	0.01%
2022/06/13	1	50.00	0	0.00	49.95	1	16,195	0.01%
2022/06/10	6	50.97	6	50.75	51.30	0	16,713	0.00%
2022/06/09	82	51.62	2	51.20	51.10	80	17,198	0.47%
2022/06/07	4	50.10	3	50.50	50.10	1	17,206	0.01%
2022/06/06	0	0.00	2	50.20	50.00	-2	17,158	-0.01%
2022/06/02	1	50.40	0	0.00	50.20	1	17,196	0.01%
2022/06/01	3	50.83	0	0.00	50.80	3	17,172	0.02%
2022/05/31	3	51.23	0	0.00	51.50	3	17,112	0.02%
2022/05/30	4	52.15	4	50.70	51.90	0	17,036	0.00%
2022/05/23	0	0.00	1	50.10	50.10	-1	16,545	-0.01%
2022/05/18	2	49.40	0	0.00	49.45	2	16,350	0.01%
2022/05/16	0	0.00	15	49.45	49.45	-15	16,202	-0.09%
2022/05/13	15	49.08	4	47.20	48.75	11	16,067	0.07%
2022/05/12	0	0.00	6	46.65	46.35	-6	15,880	-0.04%
2022/05/11	3	48.60	0	0.00	48.05	3	15,656	0.02%
2022/05/09	5	49.89	5	49.96	50.00	0	15,465	0.00%
2022/05/06	5	52.00	5	51.90	51.80	0	15,251	0.00%
2022/05/05	0	0.00	5.1	53.21	52.40	-5.1	15,171	-0.03%
2022/05/04	12	52.09	55	52.46	52.60	-43	15,094	-0.28%
2022/05/03	9	53.12	37	52.83	52.50	-28	14,998	-0.19%
2022/04/29	18	55.28	27	54.61	54.40	-9	14,716	-0.06%
2022/04/28	28	58.16	44	57.64	55.60	-16	14,435	-0.11%
2022/04/27	63	56.59	45	57.10	57.00	18	13,926	0.13%
2022/04/26	62	56.80	35	56.88	56.40	27	13,487	0.20%
2022/04/25	2	54.10	29	54.21	54.10	-27	12,923	-0.21%
2022/04/22	4	56.40	1	56.70	56.50	3	12,677	0.02%
2022/04/21	6	56.68	5	56.82	56.30	1	12,534	0.01%
2022/04/20	59	57.58	13	57.68	57.60	46	12,214	0.38%
2022/04/19	20	56.88	55	57.22	57.30	-35	11,523	-0.30%
2022/04/18	44	56.21	26	55.43	55.30	18	10,878	0.17%
2022/04/15	89	56.33	33	56.15	55.60	56	10,439	0.54%
2022/04/14	17	54.56	12	54.38	55.50	5	9,471	0.05%
2022/04/13	2	52.90	11	52.67	52.90	-9	9,118	-0.10%
2022/04/12	3	52.90	4	52.55	52.80	-1	9,096	-0.01%
2022/04/11	11	53.89	5	53.78	53.60	6	8,999	0.07%
2022/04/08	12	52.46	14	52.76	52.90	-2	8,831	-0.02%
2022/04/07	5	52.34	0	0.00	51.60	5	8,700	0.06%
2022/04/06	2	53.40	15	53.44	53.90	-13	8,537	-0.15%
2022/04/01	4	54.00	2	54.30	54.00	2	8,419	0.02%
2022/03/31	110	55.95	99	55.15	54.70	11	8,231	0.13%	大買/
2022/03/30	0	0.00	1	54.00	54.30	-1	7,199	-0.01%
2022/03/29	0	54.20	10	54.00	54.00	-10	7,173	-0.14%
2022/03/28	3	53.60	6	54.00	54.70	-3	7,042	-0.04%
2022/03/25	2	53.65	3	53.73	53.80	-1	6,846	-0.01%
2022/03/24	59	55.21	96	54.23	53.70	-37	6,702	-0.55%
2022/03/23	37	54.42	45	54.43	54.70	-8	6,272	-0.13%
2022/03/22	29	53.81	54	54.31	54.90	-25	5,971	-0.42%
2022/03/21	119	53.20	44.1	53.45	54.10	74.9	5,535	1.35%	大買/
2022/03/18	0	0.00	1	50.80	50.80	-1	4,688	-0.02%
2022/03/17	7	50.80	53.1	50.79	51.10	-46.1	4,392	-1.05%
2022/03/16	60	51.78	108	51.54	51.90	-48	4,011	-1.20%	大賣/
2022/03/15	74	49.90	58.1	49.52	49.10	16	3,156	0.51%
2022/03/14	91.1	49.40	58	49.23	50.10	33.1	2,651	1.25%
2022/03/11	12	45.20	10	45.33	45.55	2	2,123	0.09%
2022/03/10	1	44.40	0	0.00	44.45	1	1,991	0.05%
2022/03/08	0	42.30	0	0.00	41.50	0	1,950	0.00%
2022/03/07	1	42.80	0	0.00	42.75	1	1,903	0.05%
2022/02/17	0	43.30	0	0.00	43.20	0	2,319	0.00%
2022/02/15	4	42.85	0	0.00	42.65	4	2,422	0.17%
2022/02/14	0	43.10	0	0.00	42.70	0	2,505	0.00%
2022/01/25	0	41.90	0	0.00	41.25	0	2,745	0.00%
2022/01/24	0	0.00	2	41.70	41.85	-2	2,822	-0.07%
2022/01/17	0	0.00	4	43.35	43.45	-4	3,308	-0.12%
2022/01/14	1	43.55	0	0.00	43.50	1	3,482	0.03%
2022/01/12	2	44.25	0	0.00	44.35	2	4,166	0.05%
2022/01/11	1	45.25	2	45.20	44.50	-1	4,173	-0.02%
2022/01/07	0	44.70	1	44.75	44.70	-1	4,168	-0.02%
2022/01/06	0	0.00	4	45.50	45.20	-4	4,178	-0.10%
2022/01/05	0	0.00	2	45.65	45.35	-2	4,189	-0.05%
2021/12/29	1	45.55	0	0.00	45.35	1	4,370	0.02%
2021/12/23	0	0.00	22	44.80	44.80	-22	5,005	-0.44%
2021/12/22	22	43.98	0	0.00	43.80	22	5,264	0.42%
2021/12/20	0	0.00	1	44.15	43.30	-1	5,282	-0.02%
2021/12/17	0	43.10	2	43.55	43.05	-2	5,268	-0.04%
2021/12/16	0	0.00	1	43.65	43.05	-1	5,253	-0.02%
2021/12/15	1	43.40	0	0.00	43.55	1	5,231	0.02%
2021/12/14	0	0.00	3	43.57	43.25	-3	5,238	-0.06%
2021/12/10	5	43.78	0	0.00	43.70	5	5,235	0.10%
2021/12/09	4	44.00	0	0.00	43.75	4	5,229	0.08%
2021/12/07	0	45.10	0	0.00	45.00	0	5,129	0.00%
2021/12/03	6	44.88	4	45.18	44.95	2	5,122	0.04%
2021/12/02	0	0.00	26	45.70	44.80	-26	5,147	-0.51%
2021/12/01	0	0.00	1	45.00	45.15	-1	5,170	-0.02%
2021/11/30	5	45.42	10	45.40	44.85	-5	5,205	-0.10%
2021/11/29	0	0.00	55	44.66	44.50	-55	5,193	-1.06%
2021/11/26	4	44.95	15	45.28	44.70	-11	5,164	-0.21%
2021/11/25	0	0.00	6	45.95	45.70	-6	5,134	-0.12%
2021/11/24	0	0.00	1	45.50	45.75	-1	5,148	-0.02%
2021/11/23	3	45.80	55	45.84	45.95	-52	5,135	-1.01%
2021/11/19	0	0.00	30	45.80	45.00	-30	5,067	-0.59%
2021/11/18	0	0.00	3	45.35	45.60	-3	5,047	-0.06%
2021/11/16	5	45.45	4	45.16	45.65	1	4,981	0.02%
2021/11/12	1	43.10	72	43.34	43.60	-71	4,821	-1.47%
2021/11/11	75	43.22	1	43.25	43.25	74	4,783	1.55%
2021/11/10	1	42.20	2	42.30	42.60	-1	4,747	-0.02%
2021/11/09	5	42.50	0.1	42.43	42.55	4.9	4,734	0.10%
2021/11/08	1.1	41.73	1	41.70	42.05	0.1	4,663	0.00%
2021/11/05	7	41.50	7	41.80	41.25	0	4,663	0.00%
2021/11/04	2	40.98	0	0.00	40.95	2	4,715	0.04%
2021/11/03	1	41.10	50	41.15	41.15	-49	4,743	-1.03%
2021/11/02	4	41.66	2	41.10	41.25	2	4,741	0.04%
2021/11/01	3	41.85	0.1	41.35	42.05	3	4,685	0.06%
2021/10/29	1	41.00	11	41.13	41.15	-10	4,661	-0.21%
2021/10/28	60	40.93	1.1	40.96	41.10	58.9	4,626	1.27%
2021/10/27	1.3	39.53	0	0.00	39.75	1.3	4,571	0.03%
2021/10/26	3.3	39.65	5	39.34	39.35	-1.7	4,630	-0.04%
2021/10/25	45.1	39.90	49	40.02	40.20	-3.9	4,527	-0.09%
2021/10/22	31	41.84	32	41.68	41.50	-1	4,748	-0.02%
2021/10/21	200	41.58	207.7	41.58	41.30	-7.7	4,695	-0.16%	大買/大賣/
2021/10/20	0	0.00	2	45.73	45.75	-2	4,045	-0.05%
2021/10/18	12	46.10	0	0.00	45.75	12	4,021	0.30%
2021/10/15	0	0.00	1	45.80	45.75	-1	4,047	-0.02%
2021/10/14	2	45.65	0	0.00	45.40	2	4,070	0.05%
2021/10/07	0	0.00	1	47.40	47.80	-1	4,125	-0.02%
2021/10/06	10.1	47.64	10	47.20	46.50	0.1	4,154	0.00%
2021/10/04	0	0.00	10	46.30	46.40	-10	4,066	-0.25%
2021/10/01	41	49.40	41	48.38	46.50	0	4,025	0.00%
2021/09/30	60	49.01	130.1	49.05	48.75	-70.1	3,694	-1.90%	大賣/
2021/09/29	130.1	49.04	126	49.14	48.70	4.1	3,488	0.12%	大買/大賣/
2021/09/28	0	0.00	2	46.93	47.05	-2	3,193	-0.06%
2021/09/24	5	46.30	4	47.00	46.25	1	3,263	0.03%
2021/09/23	10	46.10	0	0.00	46.10	10	3,285	0.30%
2021/09/22	0	45.40	9	45.40	45.60	-9	3,337	-0.27%
2021/09/17	5	46.00	0	0.00	45.90	5	3,451	0.14%
2021/09/16	2	46.65	0	0.00	46.30	2	3,559	0.06%
2021/09/08	0	0.00	1	45.40	45.00	-1	4,384	-0.02%
2021/09/07	1	46.20	0	0.00	46.00	1	4,414	0.02%
2021/09/06	2	48.75	0	0.00	47.85	2	4,409	0.05%
2021/09/03	5	48.60	0	0.00	48.70	5	4,376	0.11%
2021/08/31	10	49.09	0	0.00	49.00	10	4,429	0.23%
2021/08/24	2	47.25	0	0.00	47.35	2	4,633	0.04%
2021/08/18	1	45.70	0	0.00	46.70	1	4,801	0.02%
2021/08/16	0	0.00	2	46.35	46.45	-2	4,928	-0.04%
2021/08/11	1	47.30	1	47.35	47.35	0	5,088	0.00%
2021/08/10	0	0.00	1	48.70	48.20	-1	5,155	-0.02%
2021/08/09	0	0.00	3	49.25	49.20	-3	5,268	-0.06%
2021/08/06	1	50.60	0	0.00	50.00	1	5,382	0.02%
2021/08/04	1	50.80	1	50.90	50.90	0	5,830	0.00%
2021/08/03	1	50.20	0	0.00	50.20	1	5,928	0.02%
2021/08/02	0	0.00	1	50.50	50.10	-1	5,988	-0.02%
2021/07/29	2	50.10	11	50.27	50.20	-9	6,132	-0.15%
2021/07/28	25	51.03	2	51.05	50.30	23	6,125	0.38%
2021/07/27	0	0.00	1	50.50	51.00	-1	6,037	-0.02%
2021/07/26	1	49.95	0	0.00	49.75	1	6,042	0.02%
2021/07/21	6	49.53	0	0.00	49.05	6	6,317	0.09%
2021/07/19	0	0.00	1	50.90	50.80	-1	6,457	-0.02%
2021/07/13	1	50.00	0	0.00	49.70	1	7,214	0.01%
2021/07/09	5	49.18	5	49.10	49.10	0	7,525	0.00%
2021/07/08	2	50.10	0	0.00	49.80	2	7,848	0.03%
2021/07/07	5	49.80	0	0.00	49.90	5	8,285	0.06%
2021/07/06	1	49.90	0	0.00	49.90	1	8,754	0.01%
2021/07/02	4	50.30	1	49.90	50.00	3	9,650	0.03%
2021/07/01	3	50.00	2	50.65	50.00	1	9,895	0.01%
2021/06/30	0	0.00	10	50.70	50.80	-10	10,034	-0.10%
2021/06/29	6	50.53	7	50.67	50.50	-1	10,099	-0.01%
2021/06/28	2	51.05	88	51.07	51.00	-86	10,209	-0.84%
2021/06/25	7	52.77	0	0.00	52.30	7	10,177	0.07%
2021/06/23	27	52.43	63	53.01	53.00	-36	10,154	-0.35%
2021/06/22	115	52.88	24	53.17	53.00	91	10,174	0.89%	大買/
2021/06/21	0	0.00	1.1	50.48	50.20	-1.1	9,833	-0.01%
2021/06/17	0	0.00	1	51.00	51.30	-1	10,040	-0.01%
2021/06/09	6	48.69	0	0.00	48.70	6	11,185	0.05%
2021/06/01	2	51.40	1	51.60	51.50	1	12,559	0.01%
2021/05/26	1	49.70	0	0.00	50.40	1	13,869	0.01%
2021/05/25	5	49.30	16	49.46	49.80	-11	13,915	-0.08%
2021/05/24	0	48.45	0	0.00	48.35	0	14,033	0.00%
2021/05/21	0	0.00	1	48.40	48.10	-1	14,176	-0.01%
2021/05/20	18	48.81	12	48.62	47.55	6	14,394	0.04%
2021/05/19	0	0.00	1	48.65	48.80	-1	14,474	-0.01%
2021/05/18	9	46.52	12	46.45	47.45	-3	14,584	-0.02%
2021/05/17	2	45.20	2	44.10	44.65	0	14,712	0.00%
2021/05/14	11	48.75	11	48.70	47.50	0	14,647	0.00%
2021/05/13	17	47.09	13	46.29	47.00	4	14,627	0.03%
2021/05/12	4	46.50	2	44.35	45.75	2	14,724	0.01%
2021/05/11	6	49.80	80	50.13	49.20	-74	14,627	-0.51%
2021/05/10	1	52.30	21	52.86	52.00	-20	15,070	-0.13%
2021/05/07	69	52.20	6	52.45	52.50	63	15,779	0.40%
2021/05/06	27	51.66	28	52.00	51.70	-1	15,779	-0.01%
2021/05/05	0	50.00	2	50.10	49.50	-2	15,623	-0.01%
2021/05/04	11	50.30	7	49.32	49.35	4	15,716	0.03%
2021/05/03	13	52.82	6	52.81	52.00	7	15,725	0.04%
2021/04/28	1	53.30	0	0.00	53.50	1	15,790	0.01%
2021/04/27	0	54.00	0	0.00	54.10	0	15,841	0.00%
2021/04/26	1	54.60	20	54.60	54.20	-19	15,879	-0.12%
2021/04/23	18	53.82	0	0.00	53.70	18	16,025	0.11%
2021/04/22	29	55.10	0	0.00	54.10	29	16,084	0.18%
2021/04/21	10	56.11	12	56.95	56.30	-2	15,904	-0.01%
2021/04/19	0	0.00	39	56.25	56.30	-39	15,798	-0.25%
2021/04/16	29	55.77	183	55.71	56.10	-154	15,903	-0.97%	大賣/鉅額交易
2021/04/15	7	53.83	25	54.04	53.70	-18	15,762	-0.11%
2021/04/14	34	53.87	42	53.89	54.10	-8	15,998	-0.05%
2021/04/13	127	56.84	539	56.56	55.40	-412	16,006	-2.57%	大買/大賣/鉅額交易
2021/04/12	73	57.21	106	56.49	56.40	-33	15,934	-0.21%	大賣/
2021/04/09	254	55.61	173	56.29	57.30	81	16,319	0.50%	大買/大賣/
2021/04/08	6	54.78	31.1	54.43	54.30	-25.1	16,049	-0.16%
2021/04/07	47	54.38	18	54.04	54.40	29	16,015	0.18%
2021/04/06	499	53.50	21	53.45	53.40	478	16,165	2.96%	大買/鉅額交易
2021/04/01	423	52.58	250	52.71	52.70	173	16,164	1.07%	大買/大賣/鉅額交易
2021/03/31	20	54.18	91	53.07	52.80	-71	16,177	-0.44%
2021/03/30	8	53.16	38	52.95	53.50	-30	16,210	-0.19%
2021/03/29	10	53.50	43	53.40	53.50	-33	16,443	-0.20%
2021/03/26	2	52.30	1	52.50	52.60	1	16,622	0.01%
2021/03/25	4	52.18	1	51.80	51.80	3	16,865	0.02%
2021/03/24	51	53.40	1	53.30	53.20	50	17,349	0.29%
2021/03/23	6	54.07	11	54.28	53.90	-5	17,498	-0.03%
2021/03/22	4	53.45	2	53.30	53.20	2	17,696	0.01%
2021/03/19	6	54.27	11	54.15	54.00	-5	18,236	-0.03%
2021/03/18	103	55.09	2	55.05	55.00	101	18,672	0.54%	大買/鉅額交易
2021/03/17	16	54.06	70	53.75	53.80	-54	19,532	-0.28%
2021/03/16	4	55.40	27	55.34	54.70	-23	20,212	-0.11%
2021/03/15	51	55.61	685	55.66	55.10	-634	20,601	-3.08%	大賣/鉅額交易
2021/03/12	46	55.07	148	54.73	54.60	-102	21,284	-0.48%	大賣/鉅額交易
2021/03/11	99	53.80	17	53.29	53.10	82	21,124	0.39%
2021/03/10	1	52.00	2	52.60	52.00	-1	21,286	0.00%
2021/03/09	2	53.00	13	52.42	51.80	-11	21,847	-0.05%
2021/03/08	677	53.36	35	52.95	51.90	642	21,986	2.92%	大買/鉅額交易
2021/03/05	8	52.10	10	51.38	51.40	-2	22,218	-0.01%
2021/03/04	32	53.67	34	53.49	52.70	-2	22,943	-0.01%
2021/03/03	560	52.02	586	53.09	53.90	-26	23,991	-0.11%	大買/大賣/
2021/03/02	5	51.20	5	50.60	50.20	0	24,507	0.00%
2021/02/26	0	0.00	2	49.55	50.10	-2	26,263	-0.01%
2021/02/24	11	51.37	11	51.18	50.40	0	26,877	0.00%
2021/02/23	1	51.90	2.2	51.88	51.70	-1.2	27,023	0.00%
2021/02/22	16	51.02	14	51.31	51.40	2	27,601	0.01%
2021/02/19	1	49.75	1	50.00	50.00	0	27,761	0.00%
2021/02/18	6	50.30	49	50.45	50.50	-43	27,860	-0.15%
2021/02/17	5	49.29	37	49.25	49.30	-32	27,884	-0.11%
2021/02/04	3	47.80	5	47.44	47.45	-2	28,067	-0.01%
2021/02/03	45	48.24	17	47.70	47.20	28	28,193	0.10%
2021/02/02	11	46.96	49	46.97	46.70	-38	28,299	-0.13%
2021/02/01	214	47.49	81	46.77	46.75	133	28,457	0.47%	大買/鉅額交易
2021/01/29	22	49.46	90	49.73	47.90	-68	28,128	-0.24%
2021/01/28	1	46.55	0	0.00	46.55	1	28,220	0.00%
2021/01/27	10	47.20	6	47.08	47.70	4	28,560	0.01%
2021/01/26	3	47.90	0	0.00	47.15	3	29,167	0.01%
2021/01/25	4	48.23	23	47.69	48.10	-19	29,673	-0.06%
2021/01/22	67	46.58	56	46.53	46.45	11	30,115	0.04%
2021/01/21	0	45.90	2	45.75	45.40	-2	30,797	-0.01%
2021/01/20	19	46.02	14	46.18	45.30	5	32,476	0.02%
2021/01/19	40	47.77	30	47.88	47.55	10	32,656	0.03%
2021/01/18	12	46.98	8	46.41	47.65	4	33,008	0.01%
2021/01/15	15	47.22	2	47.70	47.05	13	33,369	0.04%
2021/01/14	3	48.28	0	0.00	48.10	3	33,472	0.01%
2021/01/13	3	48.15	34	47.80	48.20	-31	33,635	-0.09%
2021/01/12	62	49.26	5	49.52	48.25	57	33,857	0.17%
2021/01/11	18	49.33	16	49.41	49.45	2	34,026	0.01%
2021/01/08	26	48.32	15	47.86	48.20	11	34,121	0.03%
2021/01/07	20	48.32	22	48.68	47.75	-2	34,457	-0.01%
2021/01/06	27	47.93	14	48.33	47.10	13	35,051	0.04%
2021/01/05	46	48.85	72	48.60	48.65	-26	35,154	-0.07%
2021/01/04	123	49.92	56	50.90	49.10	67	35,607	0.19%	大買/
2020/12/31	163	54.21	50	54.57	53.60	113	35,064	0.32%	大買/鉅額交易
2020/12/30	24	55.83	11	56.31	56.20	13	34,948	0.04%
2020/12/29	34	56.46	29	56.37	55.90	5	35,653	0.01%
2020/12/28	32	55.55	17	55.34	55.20	15	35,848	0.04%
2020/12/25	16	54.65	8	54.60	54.60	8	36,510	0.02%
2020/12/24	19	54.95	111	55.09	54.70	-92	36,688	-0.25%	大賣/
2020/12/23	11	53.78	7	53.81	54.30	4	36,828	0.01%
2020/12/22	2	52.92	10	55.25	53.10	-8	37,382	-0.02%
2020/12/21	11	55.28	1	55.50	55.50	10	37,567	0.03%
2020/12/18	77	55.06	64	55.74	55.80	13	38,202	0.03%
2020/12/17	75	53.03	0	0.00	53.00	75	38,116	0.20%
2020/12/16	27	53.52	46	54.08	54.20	-19	38,160	-0.05%
2020/12/15	58	52.49	6	52.37	51.80	52	38,056	0.14%
2020/12/14	37	55.71	27.3	54.98	55.60	9.7	37,801	0.03%
2020/12/11	51	57.86	95	57.70	55.80	-44	37,521	-0.12%
2020/12/10	33	64.67	82	63.59	61.70	-49	36,688	-0.13%
2020/12/09	47	63.10	16	63.24	63.30	31	36,539	0.08%
2020/12/08	75	60.89	47	60.83	61.50	28	37,342	0.07%
2020/12/07	21	57.55	53	57.49	58.20	-32	37,134	-0.09%
2020/12/04	50	57.15	12	56.81	57.30	38	37,103	0.10%
2020/12/03	32	58.54	42.3	58.95	58.30	-10.3	37,234	-0.03%
2020/12/02	2	57.50	3	57.47	57.40	-1	37,364	0.00%
2020/12/01	48	58.32	28	58.01	58.00	20	38,275	0.05%
2020/11/30	61	58.37	72	58.27	58.50	-11	38,300	-0.03%
2020/11/27	292	57.69	312	58.02	56.70	-20	37,928	-0.05%	大買/大賣/
2020/11/26	122	56.56	61	55.76	55.60	61	37,034	0.16%	大買/
2020/11/25	130	54.34	302	54.04	56.10	-172	36,177	-0.48%	大買/大賣/鉅額交易
2020/11/24	103	51.39	100	51.58	51.00	3	34,519	0.01%	大買/
2020/11/23	31	49.99	43	49.40	50.90	-12	34,095	-0.04%
2020/11/20	23	50.38	31	50.54	49.65	-8	33,763	-0.02%
2020/11/19	193	50.87	349	51.05	50.30	-156	33,458	-0.47%	大買/大賣/鉅額交易
2020/11/18	42	49.19	74	48.67	49.75	-32	32,719	-0.10%
2020/11/17	78	48.07	61	47.54	47.65	17	32,390	0.05%
2020/11/16	25	48.30	33	47.87	47.55	-8	32,271	-0.02%
2020/11/13	87	47.58	68	47.65	48.55	19	32,114	0.06%
2020/11/12	54	47.24	9	48.00	47.20	45	32,031	0.14%
2020/11/11	16	48.44	0	0.00	48.65	16	32,081	0.05%
2020/11/10	12	48.56	59	49.39	48.80	-47	32,097	-0.15%
2020/11/09	29	50.16	33	50.50	49.85	-4	31,720	-0.01%
2020/11/06	27	49.74	8.1	49.92	50.00	19	31,373	0.06%
2020/11/05	233	50.56	275	50.39	50.20	-42	31,123	-0.13%	大買/大賣/
2020/11/04	83	49.35	23	49.55	49.00	60	30,304	0.20%
2020/11/03	50	50.20	55	49.95	49.60	-5	29,905	-0.02%
2020/11/02	49	48.77	37	48.78	49.05	12	29,259	0.04%
2020/10/30	31.3	50.43	131	51.15	48.15	-99.7	28,635	-0.35%	大賣/
2020/10/29	128.3	52.26	101	52.29	51.90	27.3	27,928	0.10%	大買/大賣/
2020/10/28	198	51.71	195	51.99	53.00	3	27,143	0.01%	大買/大賣/
2020/10/27	37	49.75	18	49.26	48.75	19	25,399	0.07%
2020/10/26	20	49.10	48	49.10	49.45	-28	25,117	-0.11%
2020/10/23	53	48.14	94	48.16	49.00	-41	24,608	-0.17%
2020/10/22	49	46.25	6	46.65	47.00	43	24,019	0.18%
2020/10/21	10	46.68	1	45.90	46.10	9	23,783	0.04%
2020/10/20	103	45.92	48	45.95	45.90	55	23,587	0.23%	大買/
2020/10/19	9	47.88	0	0.00	47.25	9	23,359	0.04%
2020/10/16	25	47.58	9	48.53	47.40	16	23,270	0.07%
2020/10/15	30	49.76	86	49.55	49.30	-56	22,868	-0.24%
2020/10/14	72	51.09	91.5	50.96	50.70	-19.5	22,361	-0.09%
2020/10/13	15	48.69	39	49.09	49.40	-24	21,443	-0.11%
2020/10/12	78	48.95	76	48.95	49.40	2	20,980	0.01%
2020/10/08	14	46.81	8	47.05	47.00	6	20,214	0.03%
2020/10/07	15	46.51	25	46.74	46.55	-10	19,873	-0.05%
2020/10/06	129	47.19	228	47.15	46.90	-99	19,520	-0.51%	大買/大賣/
2020/10/05	18	44.44	176	44.17	45.60	-158	18,668	-0.85%	大賣/鉅額交易
2020/09/30	246	42.93	99	42.97	42.70	147	18,081	0.81%	大買/鉅額交易
2020/09/29	42	41.97	31	42.09	41.65	11	17,218	0.06%
2020/09/28	9	42.16	9	42.44	43.10	0	16,997	0.00%
2020/09/25	46	44.24	56	43.48	42.65	-10	16,664	-0.06%
2020/09/24	144	46.06	119	45.18	44.75	25	15,808	0.16%	大買/大賣/
2020/09/23	106	46.70	71	47.79	47.10	35	15,373	0.23%	大買/
2020/09/22	38	48.83	96	49.08	48.40	-58	14,434	-0.40%
2020/09/21	43	51.57	54	51.36	51.50	-11	13,840	-0.08%
2020/09/18	88	51.39	76	51.00	51.20	12	13,532	0.09%
2020/09/17	15	51.87	43	51.01	51.30	-28	13,284	-0.21%
2020/09/16	59	51.50	325	51.45	51.60	-266	12,833	-2.07%	大賣/鉅額交易
2020/09/15	42	51.49	65	50.78	52.00	-23	12,553	-0.18%
2020/09/14	129	51.08	64.2	51.37	51.50	64.8	12,216	0.53%	大買/
2020/09/11	95	54.22	171	56.34	52.40	-76	11,514	-0.66%	大賣/
2020/09/10	185	50.81	630	50.58	53.40	-445	10,049	-4.43%	大買/大賣/鉅額交易
2020/09/09	131	49.88	121	49.74	49.75	10	9,160	0.11%	大買/大賣/
2020/09/08	84	49.31	48	49.27	48.50	36	8,760	0.41%
2020/09/07	166	49.61	120	50.58	51.00	46	8,130	0.57%	大買/大賣/
2020/09/04	159	45.29	302	45.18	46.60	-143	7,381	-1.94%	大買/大賣/鉅額交易
2020/09/03	153	43.47	87	43.55	44.30	66	6,205	1.06%	大買/
2020/09/02	230	40.87	412	40.38	42.15	-182	5,672	-3.21%	大買/大賣/鉅額交易
2020/09/01	125	39.50	86	39.18	39.95	39	5,137	0.76%	大買/
2020/08/31	159	35.87	425	36.99	37.60	-266	4,513	-5.89%	大買/大賣/鉅額交易
2020/08/28	66	34.34	44	34.53	34.55	22	4,125	0.53%
2020/08/27	0	0.00	10	33.05	33.00	-10	3,918	-0.26%
2020/08/26	10	32.70	1	32.55	32.60	9	3,893	0.23%
2020/08/20	4	32.49	24	32.44	32.65	-20	3,967	-0.50%
2020/08/19	27	34.53	6	33.92	34.25	21	3,841	0.55%
2020/08/18	14	34.05	6	34.13	34.05	8	3,756	0.21%
2020/08/17	45	33.30	47.1	34.21	34.50	-2.1	3,596	-0.06%
2020/08/14	215	32.02	235	31.98	31.40	-20	3,273	-0.61%	大買/大賣/
2020/08/11	1	30.85	0	0.00	31.10	1	3,108	0.03%
2020/08/10	20	31.20	0	0.00	31.10	20	3,180	0.63%
2020/08/05	0	0.00	35	30.66	30.90	-35	3,318	-1.05%
2020/07/31	0	0.00	4	30.70	30.60	-4	3,347	-0.12%
2020/07/30	1	30.50	0	0.00	30.45	1	3,316	0.03%
2020/07/27	36	29.86	1	29.85	29.65	35	3,272	1.07%
2020/07/24	10	30.60	0	0.00	30.35	10	3,252	0.31%
2020/07/23	4	30.80	9	30.97	31.55	-5	3,207	-0.16%
2020/07/22	50	29.95	49	30.00	30.75	1	3,084	0.03%
2020/07/17	50	28.84	4	28.75	28.70	46	2,808	1.64%
2020/07/16	5	28.90	0	0.00	29.00	5	2,818	0.18%
2020/07/15	5	29.40	6	28.88	28.90	-1	2,787	-0.03%
2020/07/13	2	28.90	2	28.88	29.00	0	2,715	0.00%
2020/07/10	5	29.15	20	28.90	28.90	-15	2,733	-0.55%
2020/07/09	35	28.87	27	29.03	28.90	8	2,707	0.30%
2020/07/08	3	28.40	0	0.00	28.55	3	2,702	0.11%
2020/07/07	33	28.81	0	0.00	28.50	33	2,705	1.22%
2020/06/19	0	0.00	10	27.47	27.15	-10	2,778	-0.36%
2020/06/02	15	28.50	0	0.00	28.15	15	3,074	0.49%
2020/05/26	5	27.60	0	0.00	27.60	5	2,843	0.18%
2020/05/25	0	0.00	3	27.75	27.70	-3	2,892	-0.10%
2020/05/18	0	0.00	4	27.55	27.55	-4	2,857	-0.14%
2020/05/14	0	0.00	1	27.50	27.50	-1	2,833	-0.04%
2020/05/12	2	27.50	1	26.95	27.65	1	2,768	0.04%
2020/05/11	3	27.12	0	0.00	27.20	3	2,698	0.11%
2020/05/07	0	0.00	2	25.18	25.20	-2	2,612	-0.08%
2020/04/30	1	25.00	0	0.00	25.30	1	2,910	0.03%
2020/04/28	10	24.90	0	0.00	24.95	10	2,994	0.33%
2020/04/27	0	0.00	5	24.75	24.90	-5	3,083	-0.16%
2020/04/24	0	0.00	0.1	23.85	24.00	-0.1	3,107	0.00%
2020/04/21	5.1	23.85	20	23.70	23.60	-14.9	3,509	-0.43%
2020/04/17	0	0.00	5	24.60	24.40	-5	3,533	-0.14%
2020/04/16	20	24.20	0	0.00	24.30	20	3,575	0.56%
2020/04/15	20	24.15	0	0.00	24.40	20	3,667	0.55%
2020/04/14	20	23.70	0	0.00	23.80	20	3,675	0.54%
2020/04/09	0	23.10	0	0.00	23.25	0	3,793	0.00%
2020/04/01	0	0.00	3	22.25	22.20	-3	4,029	-0.07%
2020/03/31	0	0.00	4	22.35	22.35	-4	4,018	-0.10%
2020/03/27	0	0.00	3	22.00	21.80	-3	4,025	-0.07%
2020/03/26	4	21.64	0	0.00	21.80	4	4,016	0.10%
2020/03/25	1	21.85	0	0.00	21.85	1	3,996	0.03%
2020/03/24	1	21.25	0	0.00	20.85	1	3,954	0.03%
2020/03/23	1	19.80	6	19.85	20.70	-5	3,969	-0.13%
2020/03/20	1	20.50	1	21.15	20.70	0	3,963	0.00%
2020/03/19	25	20.00	0	0.00	19.70	25	3,930	0.64%
2020/03/18	0	0.00	1	21.75	21.85	-1	3,853	-0.03%
2020/03/13	0	0.00	200	21.86	22.35	-200	3,768	-5.31%	大賣/鉅額交易
2020/03/12	1	23.45	1	24.50	23.45	0	3,674	0.00%
2020/03/06	0	0.00	2	26.05	26.05	-2	3,436	-0.06%
2020/03/03	3	26.30	0	0.00	26.35	3	3,466	0.09%
2020/03/02	10	26.10	0	0.00	25.80	10	3,465	0.29%
2020/02/27	0	0.00	18	26.20	26.00	-18	3,421	-0.53%
2020/02/19	2	27.30	0	0.00	27.50	2	3,185	0.06%
2020/02/18	1	27.35	0	0.00	27.40	1	3,155	0.03%
2020/02/17	3	27.63	3	27.90	28.05	0	3,170	0.00%
2020/02/13	50	27.90	0	0.00	27.55	50	3,075	1.63%
2020/02/11	112	28.47	0	0.00	28.05	112	2,997	3.74%	大買/鉅額交易
2020/02/10	50	27.80	0	0.00	28.20	50	2,951	1.69%
2020/02/07	2	28.88	4	28.70	28.40	-2	2,903	-0.07%
2020/02/06	5	28.78	0	0.00	28.70	5	2,842	0.18%
2020/02/05	26	28.00	28	27.74	27.80	-2	2,690	-0.07%
2020/02/04	2	27.25	0	0.00	27.60	2	2,610	0.08%
2020/02/03	2	26.58	0	0.00	26.90	2	2,527	0.08%
2020/01/31	0	0.00	1	27.50	27.05	-1	2,446	-0.04%
2020/01/30	2	26.60	4	26.69	26.45	-2	2,344	-0.09%
2020/01/20	1	27.65	2	26.98	27.75	-1	2,227	-0.04%
2020/01/16	1	28.00	2	27.40	27.85	-1	2,020	-0.05%
2020/01/15	1	26.15	0	0.00	26.10	1	1,757	0.06%
2020/01/13	1	26.25	0	0.00	25.95	1	1,732	0.06%
2020/01/10	1	26.00	1	26.25	26.00	0	1,698	0.00%
2020/01/09	0	0.00	2	26.18	26.45	-2	1,620	-0.12%
2020/01/07	0	0.00	1	25.45	25.45	-1	1,445	-0.07%
2020/01/03	1	25.40	0	0.00	25.60	1	1,351	0.07%
2020/01/02	10	25.00	1	25.50	25.55	9	1,251	0.72%
2019/12/31	0	0.00	8	24.47	24.30	-8	1,110	-0.72%
2019/12/30	0	0.00	1.5	22.90	22.90	-1.5	916	-0.16%
2019/12/24	0	0.00	2	22.60	22.45	-2	856	-0.23%
2019/12/23	0	0.00	2	22.00	22.20	-2	832	-0.24%
2019/11/27	0	0.00	42	21.40	21.70	-42	589	-7.12%
2019/11/26	0	0.00	20	21.35	21.40	-20	576	-3.47%
2019/11/14	0	0.00	55	21.31	21.35	-55	623	-8.82%
2019/11/12	0	0.00	10	20.55	20.50	-10	516	-1.94%
2019/11/11	0	0.00	30	20.50	20.50	-30	528	-5.68%
2019/11/06	0	0.00	3	20.55	20.55	-3	528	-0.57%
2019/11/05	0	0.00	11.5	20.50	20.50	-11.5	529	-2.17%
2019/10/16	2	20.35	0	0.00	20.35	2	566	0.35%
2019/09/06	69	20.40	0	0.00	20.45	69	679	10.15%
2019/09/05	6	20.25	0	0.00	20.30	6	680	0.88%
2019/09/04	40	20.30	0	0.00	20.25	40	682	5.86%
2019/09/03	10	20.20	0	0.00	20.25	10	686	1.46%
2019/08/30	2	20.20	0	0.00	20.25	2	697	0.29%
2019/08/27	30	20.75	0	0.00	20.85	30	674	4.45%
2019/08/26	1	20.85	0	0.00	20.90	1	651	0.15%
2019/08/08	2	20.80	0	0.00	20.85	2	774	0.26%
2019/05/17	0	0.00	1	21.20	21.15	-1	749	-0.13%
2019/05/13	0	0.00	5	21.41	21.25	-5	668	-0.75%
2019/05/10	2	21.10	2	21.15	21.25	0	631	0.00%
2019/05/09	3	21.15	0	0.00	21.15	3	611	0.49%
2019/05/02	0	0.00	1	20.85	20.95	-1	526	-0.19%
2019/04/26	0	0.00	10	20.75	20.80	-10	513	-1.95%
2019/04/25	11	21.05	0	0.00	20.95	11	499	2.20%
2019/04/23	0	0.00	1	20.80	20.70	-1	481	-0.21%
2019/03/27	0	0.00	35	20.65	20.60	-35	400	-8.73%
2019/03/25	0	0.00	20	20.31	20.30	-20	403	-4.96%
2019/02/11	0	0.00	2	20.00	20.00	-2	423	-0.47%
2019/01/08	0	0.00	5	19.55	19.55	-5	572	-0.87%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	5	19.20	0	0.00	19.05	5	892	0.56%
2018/12/20	5	19.60	0	0.00	19.50	5	875	0.57%
2018/12/19	10	19.75	0	0.00	19.70	10	872	1.15%
2018/12/13	0	0.00	5	19.95	20.05	-5	936	-0.53%
2018/12/05	15	20.05	2	20.05	20.05	13	933	1.39%
2018/12/03	1	20.35	0	0.00	20.30	1	945	0.11%
2018/11/29	5	20.30	0	0.00	20.30	5	936	0.53%
2018/11/28	1	20.30	0	0.00	20.30	1	936	0.11%
2018/11/26	0	0.00	3	20.25	20.20	-3	939	-0.32%
2018/11/20	0	0.00	1	20.55	20.55	-1	1,041	-0.10%
2018/11/19	1	20.35	0	0.00	20.50	1	1,046	0.10%
2018/11/16	0	0.00	50	20.27	20.35	-50	1,053	-4.74%
2018/11/07	0	0.00	10	20.70	20.60	-10	1,041	-0.96%
2018/11/05	0	0.00	10	20.30	20.30	-10	1,058	-0.95%
2018/11/01	0	0.00	3	20.30	20.30	-3	1,075	-0.28%
2018/10/31	3	20.05	1	20.10	20.30	2	1,076	0.19%
2018/10/26	10	19.85	0	0.00	19.90	10	1,064	0.94%
2018/10/24	10	20.20	0	0.00	20.40	10	1,053	0.95%
2018/10/23	2	20.50	0	0.00	20.25	2	1,056	0.19%
2018/09/21	0	0.00	10	20.80	20.70	-10	1,046	-0.96%
2018/08/27	0	0.00	3	21.45	21.45	-3	1,131	-0.27%
2018/08/17	46	21.10	56	21.19	21.00	-10	1,190	-0.84%
2018/08/14	0	0.00	20	20.90	20.90	-20	1,188	-1.68%
2018/08/13	10	20.85	0	0.00	20.85	10	1,204	0.83%
2018/08/10	10	21.30	30	21.40	21.30	-20	1,191	-1.68%
2018/08/09	0	0.00	10	21.70	21.65	-10	1,176	-0.85%
2018/08/08	3	21.75	0	0.00	21.75	3	1,194	0.25%
2018/08/01	2	21.63	0	0.00	21.55	2	1,295	0.15%
2018/07/30	4	21.55	0	0.00	21.40	4	1,312	0.30%
2018/07/26	2	21.60	9	21.63	21.75	-7	1,304	-0.54%
2018/07/24	1	21.60	0	0.00	21.60	1	1,317	0.08%
2018/07/23	2	21.85	10	21.70	21.70	-8	1,310	-0.61%
2018/07/20	0	0.00	5	21.46	21.55	-5	1,309	-0.38%
2018/07/19	3	21.50	10	21.35	21.45	-7	1,311	-0.53%
2018/07/18	35	21.51	0	0.00	21.35	35	1,331	2.63%
2018/07/17	0	0.00	10	21.45	21.35	-10	1,313	-0.76%
2018/07/12	13	20.95	13	20.95	21.05	0	1,399	0.00%
2018/07/11	700	21.30	700	21.21	20.85	0	1,422	0.00%	大買/大賣/
2018/07/10	125	20.95	125	20.91	20.90	0	1,395	0.00%	大買/大賣/
2018/07/09	484	20.87	484	20.77	20.75	0	1,420	0.00%	大買/大賣/
2018/07/06	0	0.00	324	20.31	20.30	-324	1,402	-23.11%	大賣/鉅額交易
2018/07/02	0	0.00	2	21.10	20.70	-2	2,149	-0.09%
2018/06/29	2	20.90	0	0.00	21.00	2	2,173	0.09%
2018/06/28	0	0.00	3	20.90	20.85	-3	2,229	-0.13%
2018/06/20	0	0.00	5	20.65	20.75	-5	2,617	-0.19%
2018/06/15	150	21.04	5	21.10	20.85	145	2,608	5.56%	大買/鉅額交易
2018/06/14	194	21.30	0	0.00	21.20	194	2,592	7.48%	大買/鉅額交易
2018/06/13	5	21.05	42	21.17	21.20	-37	2,530	-1.46%
2018/06/11	0	0.00	2	20.83	20.80	-2	2,497	-0.08%
2018/06/07	0	0.00	10	21.00	21.20	-10	2,500	-0.40%
2018/06/06	2	21.00	0	0.00	20.95	2	2,495	0.08%
2018/06/04	0	0.00	20	21.13	21.20	-20	2,475	-0.81%
2018/05/30	0	0.00	2	20.90	20.75	-2	2,468	-0.08%
2018/05/29	0	0.00	25	20.91	20.95	-25	2,465	-1.01%
2018/05/28	13	20.85	0	0.00	20.85	13	2,461	0.53%
2018/05/25	60	21.20	0	0.00	21.05	60	2,449	2.45%
2018/05/22	0	0.00	10	21.15	21.10	-10	2,404	-0.42%
2018/05/18	0	0.00	10	20.95	20.95	-10	2,405	-0.42%
2018/05/16	3	21.05	0	0.00	21.10	3	2,422	0.12%
2018/05/15	0	0.00	3	21.65	21.50	-3	2,416	-0.12%
2018/05/11	0	0.00	1	21.05	21.20	-1	2,409	-0.04%
2018/05/08	0	0.00	1	20.85	20.95	-1	2,394	-0.04%
2018/05/07	0	0.00	9	20.55	20.55	-9	2,420	-0.37%
2018/05/02	10	21.15	3	21.20	21.00	7	2,425	0.29%
2018/04/30	0	0.00	10.1	21.50	21.45	-10.1	2,411	-0.42%
2018/04/27	0	0.00	5	21.25	21.30	-5	2,413	-0.21%
2018/04/26	0.1	21.30	0	0.00	21.30	0.1	2,431	0.00%
2018/04/24	10	21.45	0	0.00	21.65	10	2,429	0.41%
2018/04/23	0	0.00	2	22.10	22.25	-2	2,459	-0.08%
2018/04/17	2	22.40	0	0.00	21.85	2	2,361	0.08%
2018/04/16	0	0.00	160	22.62	22.55	-160	2,358	-6.78%	大賣/鉅額交易
2018/04/12	1	22.70	0	0.00	22.85	1	2,309	0.04%
2018/04/11	16	23.36	0	0.00	23.30	16	2,292	0.70%
2018/04/10	10	23.07	77	23.53	22.80	-67	2,251	-2.98%
2018/04/09	225	24.05	24	23.77	24.40	201	2,110	9.52%	大買/鉅額交易
2018/04/03	11	22.49	1	22.70	22.70	10	1,772	0.56%
2018/04/02	0	0.00	25	22.20	21.90	-25	1,670	-1.50%
2018/03/31	3	21.88	12	21.88	22.00	-9	1,676	-0.54%
2018/03/30	68	22.71	3	22.47	22.00	65	1,650	3.94%
2018/03/29	10	21.50	0	0.00	21.60	10	1,451	0.69%
2018/03/28	1	20.65	15	20.70	20.65	-14	1,417	-0.99%
2018/03/23	15	20.15	0	0.00	20.25	15	1,804	0.83%
2018/03/16	0	0.00	20	20.65	20.80	-20	1,965	-1.02%
2018/03/06	1	20.10	0	0.00	20.00	1	2,202	0.05%
2018/03/05	0	0.00	1	20.05	20.00	-1	2,280	-0.04%
2018/02/06	20	20.05	0	0.00	19.80	20	2,837	0.70%
2018/02/05	2	20.70	41	20.76	20.85	-39	2,805	-1.39%
2018/01/30	11	21.29	0	0.00	21.10	11	2,999	0.37%
2018/01/22	10	21.75	0	0.00	21.75	10	3,025	0.33%
2018/01/19	0	0.00	284	22.02	21.95	-284	3,046	-9.32%	大賣/鉅額交易
2018/01/17	51	22.39	0	0.00	22.40	51	3,080	1.66%
2018/01/10	0	0.00	5	22.20	21.90	-5	3,220	-0.16%
2018/01/05	1	22.20	0	0.00	22.45	1	3,405	0.03%
2018/01/04	2	22.40	5	22.43	22.40	-3	3,402	-0.09%
2018/01/03	0	0.00	200	22.41	22.45	-200	3,390	-5.90%	大賣/鉅額交易
2018/01/02	334	22.48	268	22.42	22.60	66	3,400	1.94%	大買/大賣/