中興電 (1513)-華南永昌-南京券商分點個股進出

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
197.5
漲跌
▼6.0
漲幅
-2.95%
成交量
79,584張
產業
上市電機機械類股
1265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-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/19	202.1	200.15	179.1	200.10	197.50	23	49,722	0.05%	大買/大賣/
2024/04/18	218.3	209.11	173.1	206.77	203.50	45.1	48,651	0.09%	大買/大賣/
2024/04/17	216	201.30	293.9	204.09	209.50	-77.9	47,241	-0.16%	大買/大賣/
2024/04/16	102.8	194.81	105.5	193.46	190.50	-2.7	46,063	-0.01%	大買/大賣/
2024/04/15	232.4	207.39	196.7	204.20	203.00	35.7	45,031	0.08%	大買/大賣/
2024/04/12	201.2	202.54	228.6	203.80	212.00	-27.3	43,106	-0.06%	大買/大賣/
2024/04/11	103.3	191.06	167.1	191.28	193.00	-63.8	41,192	-0.15%	大買/大賣/
2024/04/10	72.6	183.27	68.4	183.37	183.00	4.3	39,715	0.01%
2024/04/09	86.4	184.20	181	185.90	185.00	-94.6	38,905	-0.24%	大賣/
2024/04/08	30.1	180.84	52.1	182.13	182.00	-22	37,888	-0.06%
2024/04/03	18.1	178.25	3	178.00	178.50	15.1	37,537	0.04%
2024/04/02	19.2	178.81	22	179.00	178.50	-2.9	37,896	-0.01%
2024/04/01	49.1	179.72	41.3	179.91	177.50	7.8	37,647	0.02%
2024/03/29	34.2	177.02	36.4	177.50	179.50	-2.2	37,363	-0.01%
2024/03/28	49.1	179.61	42.3	178.63	177.00	6.8	37,041	0.02%
2024/03/27	167.2	180.85	47.4	182.45	176.00	119.8	36,624	0.33%	大買/鉅額交易
2024/03/26	181.1	192.50	166.3	192.17	187.00	14.8	35,782	0.04%	大買/大賣/
2024/03/25	72.4	185.14	90.7	186.06	185.00	-18.2	34,312	-0.05%
2024/03/22	67.8	180.78	105.3	183.37	177.50	-37.5	33,672	-0.11%	大賣/
2024/03/21	78.2	182.45	305.7	181.82	181.50	-227.5	33,132	-0.69%	大賣/鉅額交易
2024/03/20	85.3	177.85	37.2	178.87	177.00	48.2	32,525	0.15%
2024/03/19	83.8	181.16	50.6	182.27	180.00	33.2	32,176	0.10%
2024/03/18	126.8	177.13	143.9	178.15	178.50	-17.1	31,332	-0.05%	大買/大賣/
2024/03/15	142.1	169.17	99.3	170.05	169.50	42.8	30,161	0.14%	大買/
2024/03/14	254.1	172.96	99	172.14	173.00	155.1	29,428	0.53%	大買/鉅額交易
2024/03/13	274.9	175.65	494.1	173.74	173.50	-219.2	28,573	-0.77%	大買/大賣/鉅額交易
2024/03/12	187.3	167.95	88	171.00	170.00	99.3	27,673	0.36%	大買/
2024/03/11	31.4	163.57	16.7	163.45	164.50	14.7	27,174	0.05%
2024/03/08	34.8	163.42	158.6	161.84	161.50	-123.8	27,954	-0.44%	大賣/鉅額交易
2024/03/07	27.5	170.25	56.2	169.54	171.00	-28.7	27,655	-0.10%
2024/03/06	44	172.13	68.1	172.47	174.00	-24.1	27,315	-0.09%
2024/03/05	198.2	171.96	144	172.02	169.00	54.2	26,916	0.20%	大買/大賣/
2024/03/04	101.1	169.02	65.1	169.58	167.00	36.1	26,085	0.14%	大買/
2024/03/01	137.5	173.00	107.9	173.16	171.00	29.6	25,637	0.12%	大買/大賣/
2024/02/29	120.7	164.28	158.8	165.97	171.00	-38.1	25,071	-0.15%	大買/大賣/
2024/02/27	180	155.84	117.2	156.18	155.50	62.8	24,554	0.26%	大買/大賣/
2024/02/26	422	151.95	216.4	152.65	153.00	205.6	23,116	0.89%	大買/大賣/鉅額交易
2024/02/23	62	141.77	144	141.88	143.00	-82	21,278	-0.39%	大賣/
2024/02/22	51.2	133.65	15	133.17	133.50	36.1	20,025	0.18%
2024/02/21	24.7	133.34	38	132.96	132.50	-13.3	19,435	-0.07%
2024/02/20	94.1	127.07	93.1	127.67	128.00	1	18,717	0.01%
2024/02/19	42.8	131.63	56	131.33	129.50	-13.2	18,222	-0.07%
2024/02/16	19	127.13	92.2	127.19	129.00	-73.2	17,327	-0.42%
2024/02/15	53.1	120.35	13	121.15	120.50	40.1	16,675	0.24%
2024/02/05	14	123.04	22	125.66	122.50	-8	16,458	-0.05%
2024/02/02	27.1	126.28	34.1	127.79	124.50	-7.1	16,382	-0.04%
2024/02/01	22	121.85	75.8	123.39	126.00	-53.7	15,842	-0.34%
2024/01/31	4	118.75	7	119.21	119.50	-3	15,471	-0.02%
2024/01/30	22	119.07	3.1	120.84	118.50	18.9	15,427	0.12%
2024/01/29	2.1	120.74	2	120.50	120.50	0.1	15,401	0.00%
2024/01/26	0	0.00	1	118.50	119.00	-1	15,358	-0.01%
2024/01/25	2	118.50	0	0.00	118.00	2	15,376	0.01%
2024/01/24	3	119.67	11	120.64	119.50	-8	15,377	-0.05%
2024/01/23	6	120.67	4.1	120.88	120.50	1.9	15,353	0.01%
2024/01/22	4	117.37	3	116.00	118.50	1	15,229	0.01%
2024/01/19	1	116.00	2	116.00	115.50	-1	15,158	-0.01%
2024/01/18	3	115.17	5	115.30	115.50	-2	15,123	-0.01%
2024/01/17	6.4	117.20	1	115.00	115.00	5.4	15,100	0.04%
2024/01/16	11	120.14	5	119.60	118.50	6	15,014	0.04%
2024/01/15	28	122.05	63	123.81	121.50	-35	14,985	-0.23%
2024/01/12	8.1	120.56	6	121.42	120.50	2.1	14,450	0.01%
2024/01/11	4	119.00	1	120.00	119.00	3	14,280	0.02%
2024/01/10	8	119.19	22	120.25	119.50	-14	14,256	-0.10%
2024/01/09	10.3	119.27	17.2	120.02	120.00	-6.9	14,231	-0.05%
2024/01/08	11.6	118.79	2	119.25	118.00	9.6	14,041	0.07%
2024/01/05	0	0.00	6	119.08	119.50	-6	13,983	-0.04%
2024/01/04	4	118.63	3	119.17	118.50	1	13,953	0.01%
2024/01/03	6	119.33	6	119.67	120.00	0	13,844	0.00%
2024/01/02	2.1	118.94	31	118.97	119.00	-29	13,740	-0.21%
2023/12/29	34.8	115.15	23	115.80	116.50	11.8	13,628	0.09%
2023/12/28	49	120.14	46	120.16	119.00	3	13,402	0.02%
2023/12/27	1.1	116.55	1	116.50	116.00	0.1	13,064	0.00%
2023/12/26	18.3	116.53	1	116.00	116.50	17.3	13,137	0.13%
2023/12/25	11	118.32	8.1	117.70	117.50	2.9	13,135	0.02%
2023/12/22	5	117.30	10	117.30	116.00	-5	13,138	-0.04%
2023/12/21	33.2	115.88	31	115.23	115.00	2.2	13,158	0.02%
2023/12/20	7	117.64	4	117.75	117.50	3	13,256	0.02%
2023/12/19	40.3	117.72	27	117.20	117.00	13.3	13,432	0.10%
2023/12/18	28	121.18	19	122.08	120.50	9	13,267	0.07%
2023/12/15	111.5	122.96	69.3	123.02	122.00	42.2	13,270	0.32%	大買/
2023/12/14	16.1	124.69	15	126.13	125.00	1.1	12,954	0.01%
2023/12/13	35.2	125.12	30.2	125.35	124.50	5	12,770	0.04%
2023/12/12	36	125.71	28.4	126.32	125.00	7.6	12,593	0.06%
2023/12/11	13.2	124.39	20.3	125.21	126.00	-7.1	12,486	-0.06%
2023/12/08	40.1	126.74	39	127.59	126.00	1.1	12,323	0.01%
2023/12/07	58.2	129.78	75	129.40	126.50	-16.8	12,095	-0.14%
2023/12/06	43	127.87	38.1	127.27	126.50	4.9	11,279	0.04%
2023/12/05	104.3	128.60	120.7	129.51	129.50	-16.5	10,637	-0.15%	大買/大賣/
2023/12/04	37	123.51	38.4	124.59	126.50	-1.4	9,665	-0.01%
2023/12/01	16.5	121.56	13.3	122.20	120.50	3.2	9,186	0.03%
2023/11/30	19.1	121.63	30	121.95	121.50	-11	8,955	-0.12%
2023/11/29	29.3	121.54	11.1	122.18	121.00	18.2	8,700	0.21%
2023/11/28	47.9	122.04	64	122.72	124.00	-16.2	8,670	-0.19%
2023/11/27	78.3	120.64	93.5	121.48	119.00	-15.3	8,074	-0.19%
2023/11/24	33.1	111.88	76.8	112.34	117.00	-43.6	7,031	-0.62%
2023/11/22	1.3	102.20	2	102.50	102.50	-0.7	6,087	-0.01%
2023/11/21	1.1	102.55	0.1	103.00	102.50	1.1	6,262	0.02%
2023/11/20	2	103.00	0.1	103.50	102.50	1.9	6,700	0.03%
2023/11/17	2.3	103.72	1	104.00	104.00	1.3	6,811	0.02%
2023/11/16	1.1	102.52	0	0.00	103.00	1.1	7,063	0.01%
2023/11/15	0	0.00	9	103.06	103.50	-9	7,245	-0.12%
2023/11/14	5	101.30	2	101.50	102.00	3	7,559	0.04%
2023/11/13	2	101.25	0	0.00	101.00	2	7,712	0.03%
2023/11/10	8	101.25	1	102.50	102.50	7	7,809	0.09%
2023/11/09	4	99.53	0	0.00	99.30	4	7,914	0.05%
2023/11/08	16	100.97	15	100.83	100.50	1	8,173	0.01%
2023/11/07	0.1	101.50	3	102.17	102.50	-3	8,286	-0.04%
2023/11/06	2.1	101.02	13	101.04	100.50	-10.9	8,595	-0.13%
2023/11/03	1	98.20	4	98.08	98.30	-3	8,862	-0.03%
2023/11/02	7	95.97	6	96.23	96.50	1	9,014	0.01%
2023/11/01	26.5	93.56	61	94.00	94.50	-34.5	9,171	-0.38%
2023/10/31	54.3	96.77	12	94.86	93.20	42.3	9,418	0.45%
2023/10/30	48	98.38	43	97.67	97.60	5	9,597	0.05%
2023/10/27	6	99.27	0	0.00	99.10	6	10,035	0.06%
2023/10/26	0	0.00	1	101.00	100.00	-1	10,689	-0.01%
2023/10/25	0	102.00	0	0.00	102.00	0	10,942	0.00%
2023/10/24	8.1	99.88	6	100.17	100.00	2.1	11,195	0.02%
2023/10/23	3.2	100.52	6	99.80	99.90	-2.8	11,515	-0.02%
2023/10/20	5.4	95.90	1	95.80	96.20	4.4	12,125	0.04%
2023/10/19	4	98.20	1	98.10	98.10	3	12,985	0.02%
2023/10/18	2.5	100.35	3	99.33	99.00	-0.5	15,240	0.00%
2023/10/17	20	102.05	9	100.28	100.00	11	15,255	0.07%
2023/10/16	27	101.44	7	102.50	102.50	20	15,299	0.13%
2023/10/13	9	102.61	4	103.00	102.50	5	15,899	0.03%
2023/10/11	0	105.50	2	105.00	105.00	-2	17,571	-0.01%
2023/10/06	28	106.91	16	107.44	106.50	12	17,839	0.07%
2023/10/05	1	108.00	6	107.92	108.00	-5	18,353	-0.03%
2023/10/04	1	105.51	7	107.57	106.00	-6	18,485	-0.03%
2023/10/03	18	108.50	7	110.07	107.50	11	18,637	0.06%
2023/10/02	3	108.67	2.1	109.00	109.00	0.9	18,658	0.01%
2023/09/28	1	106.00	10	106.25	107.50	-9	18,760	-0.05%
2023/09/27	11	106.14	1	107.00	106.00	10	18,958	0.05%
2023/09/26	1	107.50	21	106.74	106.50	-20	19,279	-0.10%
2023/09/25	32.2	105.46	29.4	105.73	106.50	2.8	19,535	0.01%
2023/09/22	3	102.67	5	101.90	102.00	-2	19,807	-0.01%
2023/09/21	8.3	98.93	1	98.80	98.70	7.3	19,786	0.04%
2023/09/20	13.1	99.90	14	101.09	100.50	-0.9	20,212	0.00%
2023/09/19	0.1	102.50	3	101.33	101.00	-2.9	21,159	-0.01%
2023/09/18	7.1	102.01	16	102.44	101.50	-8.9	21,570	-0.04%
2023/09/15	43.1	102.99	42.1	103.50	103.50	1	21,917	0.00%
2023/09/14	0	0.00	1	104.00	104.00	-1	22,855	0.00%
2023/09/13	19	102.61	14	103.00	103.00	5	24,493	0.02%
2023/09/12	15	103.47	5	104.00	104.00	10	25,234	0.04%
2023/09/11	21.5	105.86	15	105.30	103.50	6.5	25,422	0.03%
2023/09/08	17	107.24	1	107.00	107.00	16	25,417	0.06%
2023/09/07	26.3	109.17	0	0.00	108.50	26.3	25,460	0.10%
2023/09/06	10	111.00	3	110.67	110.50	7	25,598	0.03%
2023/09/05	13	110.54	10	111.00	110.50	3	25,749	0.01%
2023/09/04	24.4	110.63	33	110.65	110.50	-8.6	26,296	-0.03%
2023/09/01	45	113.33	45	112.20	111.50	0	26,383	0.00%
2023/08/31	5	112.80	4	113.25	113.50	1	26,307	0.00%
2023/08/30	7	113.43	8	113.38	112.50	-1	26,707	0.00%
2023/08/29	20	112.43	22	113.00	113.50	-2	27,595	-0.01%
2023/08/28	22	112.50	18	112.56	112.00	4	27,759	0.01%
2023/08/25	17	113.62	39	114.38	113.50	-22	28,023	-0.08%
2023/08/24	36	113.90	61	114.33	115.00	-25	28,049	-0.09%
2023/08/23	15.3	109.88	7	110.43	110.00	8.3	27,866	0.03%
2023/08/22	52	110.99	27	110.19	110.00	25	28,028	0.09%
2023/08/21	13.2	113.73	9	113.83	113.50	4.2	28,267	0.01%
2023/08/18	19.2	113.91	40.1	114.69	113.00	-20.9	28,524	-0.07%
2023/08/17	17	109.50	16	110.44	110.00	1	29,040	0.00%
2023/08/16	43.3	109.00	42.1	109.47	110.50	1.2	30,136	0.00%
2023/08/15	19.1	111.40	23	111.70	111.50	-3.9	30,547	-0.01%
2023/08/14	28.4	109.11	86	108.65	108.50	-57.7	30,904	-0.19%
2023/08/11	22	114.91	8	115.00	114.50	14	30,741	0.05%
2023/08/10	34.1	114.46	24	114.94	114.00	10	30,744	0.03%
2023/08/09	20	117.63	23	116.85	116.00	-3	30,557	-0.01%
2023/08/08	21.1	114.81	43.1	115.26	115.00	-22	30,456	-0.07%
2023/08/07	25.2	114.90	47	115.62	116.50	-21.8	30,508	-0.07%
2023/08/04	25.4	114.23	7	114.57	116.00	18.4	30,557	0.06%
2023/08/02	24.1	112.68	24.1	111.31	110.50	0	30,912	0.00%
2023/08/01	44.2	114.08	31	113.89	114.00	13.2	31,242	0.04%
2023/07/31	67.2	117.96	53.8	117.78	117.00	13.4	31,031	0.04%
2023/07/28	37.6	111.99	35.1	110.56	112.50	2.4	30,730	0.01%
2023/07/27	14	110.00	21	110.14	110.50	-7	30,849	-0.02%
2023/07/26	48.6	108.62	33	109.27	108.00	15.6	31,164	0.05%
2023/07/25	65.5	110.66	79	110.69	111.50	-13.5	30,943	-0.04%
2023/07/24	62.3	106.47	80	107.95	106.00	-17.7	30,413	-0.06%
2023/07/21	95.7	111.32	63.2	110.36	112.50	32.5	29,560	0.11%
2023/07/20	7.6	110.50	0.1	110.50	110.50	7.5	27,579	0.03%
2023/07/19	19.9	122.50	16.7	122.50	122.50	3.3	27,680	0.01%
2023/07/18	72.1	137.26	14	138.54	136.00	58.1	27,923	0.21%
2023/07/17	50.1	143.44	139.5	142.35	141.00	-89.5	27,568	-0.32%	大賣/
2023/07/14	113	137.31	89.3	137.33	137.50	23.7	26,769	0.09%	大買/
2023/07/13	33	134.21	21.5	133.90	134.00	11.5	26,358	0.04%
2023/07/12	25	135.58	34	135.87	135.00	-9	26,624	-0.03%
2023/07/11	0	0.00	33.5	133.83	132.50	-33.5	26,629	-0.13%
2023/07/10	18.1	130.96	26	131.83	131.50	-7.9	27,644	-0.03%
2023/07/07	15.2	129.64	9	130.00	129.50	6.2	29,020	0.02%
2023/07/06	11	131.45	3	130.67	131.00	8	30,136	0.03%
2023/07/05	69.2	131.15	90	132.28	130.50	-20.8	30,694	-0.07%
2023/07/04	108.5	135.36	54.3	135.88	134.50	54.2	30,911	0.18%	大買/
2023/07/03	91.1	137.75	76	137.66	138.00	15.1	30,585	0.05%
2023/06/30	114	134.94	82	134.79	137.00	32	30,420	0.11%	大買/
2023/06/29	7.2	129.63	17.1	131.17	132.00	-9.9	30,058	-0.03%
2023/06/28	92.3	130.20	99.2	130.19	129.00	-6.9	29,950	-0.02%
2023/06/27	148	135.43	123.1	136.38	132.00	24.9	29,588	0.08%	大買/大賣/
2023/06/26	77	132.89	54.1	133.56	133.50	22.9	28,728	0.08%
2023/06/21	79.1	131.42	66	131.63	132.50	13.1	28,415	0.05%
2023/06/20	127.1	133.08	113.1	133.73	132.00	13.9	28,198	0.05%	大買/大賣/
2023/06/19	170.2	130.65	161.3	129.75	128.50	8.9	27,496	0.03%	大買/大賣/
2023/06/16	27	125.63	96.7	124.86	128.00	-69.7	26,242	-0.27%
2023/06/15	22.3	112.98	104	115.42	116.50	-81.7	25,876	-0.32%	大賣/
2023/06/14	52.1	112.45	7	112.86	112.50	45.1	25,834	0.17%
2023/06/13	12.1	112.58	8	112.69	113.00	4.1	26,087	0.02%
2023/06/12	61.2	112.21	35.1	112.00	112.00	26.1	26,193	0.10%
2023/06/09	30	114.73	30.5	115.05	114.50	-0.5	26,243	0.00%
2023/06/08	39.1	117.10	31	118.00	115.50	8.1	26,403	0.03%
2023/06/07	13.2	114.54	26	114.56	115.50	-12.8	26,307	-0.05%
2023/06/06	18.2	113.91	32	113.84	113.50	-13.8	26,795	-0.05%
2023/06/05	86.1	117.14	49	117.98	115.00	37.1	27,143	0.14%
2023/06/02	113.1	118.19	84.3	118.37	117.00	28.8	27,268	0.11%	大買/
2023/06/01	39	114.51	11	114.68	113.50	28	26,580	0.11%
2023/05/31	19	113.42	32	113.88	114.50	-13	26,685	-0.05%
2023/05/30	53	112.18	23	112.04	112.00	30	26,711	0.11%
2023/05/29	17	113.82	10	113.85	113.50	7	26,795	0.03%
2023/05/26	46	112.21	85	112.44	112.00	-39	26,934	-0.14%
2023/05/25	57	114.67	82	114.02	112.50	-25	27,119	-0.09%
2023/05/24	68.2	111.85	75	112.67	112.50	-6.8	27,238	-0.03%
2023/05/23	102.1	114.61	46	114.33	114.00	56.1	27,844	0.20%	大買/
2023/05/22	208	116.25	155	116.08	117.00	53	27,613	0.19%	大買/大賣/
2023/05/19	52	109.83	41	110.09	109.00	11	27,075	0.04%
2023/05/18	39	107.87	38	108.29	108.00	1	27,176	0.00%
2023/05/17	25	106.64	27	106.00	105.00	-2	28,152	-0.01%
2023/05/16	23	105.35	24	104.23	105.00	-1	28,366	0.00%
2023/05/15	40	105.29	39	104.63	104.50	1	28,463	0.00%
2023/05/12	28	103.14	19.1	103.96	104.50	8.9	28,779	0.03%
2023/05/11	28	103.14	19.1	103.96	101.00	8.9	29,244	0.03%
2023/05/10	26	103.90	50	104.67	106.00	-24	29,307	-0.08%
2023/05/09	126.2	104.39	83	104.13	103.50	43.2	29,207	0.15%	大買/
2023/05/08	49	110.30	86	111.10	110.50	-37	28,694	-0.13%
2023/05/05	55	108.05	52	108.37	108.00	3	28,409	0.01%
2023/05/04	20	106.80	39	108.21	109.50	-19	28,632	-0.07%
2023/05/03	29	105.43	39	106.09	105.50	-10	28,745	-0.03%
2023/05/02	37.1	106.38	89.1	106.87	108.00	-52	29,213	-0.18%
2023/04/28	43	101.67	23	102.15	101.50	20	29,050	0.07%
2023/04/27	24	101.09	29	100.51	101.00	-5	29,303	-0.02%
2023/04/26	29	102.12	23	102.33	103.00	6	29,210	0.02%
2023/04/25	37	103.73	33	104.14	102.50	4	29,185	0.01%
2023/04/24	16.1	105.06	18	104.56	105.00	-1.9	29,020	-0.01%
2023/04/21	41.1	102.83	36.1	104.96	102.50	5	29,141	0.02%
2023/04/20	20	107.62	58	108.09	105.50	-38	29,050	-0.13%
2023/04/19	40	107.90	78	109.57	108.00	-38	29,152	-0.13%
2023/04/18	21.1	108.95	27.1	108.87	109.00	-6	29,337	-0.02%
2023/04/17	39.1	108.54	76.3	108.75	109.00	-37.2	29,711	-0.13%
2023/04/14	124.3	106.75	58.3	105.76	105.50	66.1	30,650	0.22%	大買/
2023/04/13	245.4	110.42	137.1	108.02	108.00	108.3	31,030	0.35%	大買/大賣/鉅額交易
2023/04/12	69.1	113.17	82	113.88	115.00	-13	29,982	-0.04%
2023/04/11	103.7	106.12	157.4	107.28	108.00	-53.7	28,569	-0.19%	大買/大賣/
2023/04/10	41	99.74	225.1	99.98	101.50	-184.1	27,451	-0.67%	大賣/鉅額交易
2023/04/07	27.2	97.42	144	98.01	96.80	-116.9	27,042	-0.43%	大賣/鉅額交易
2023/04/06	6	95.60	34	95.81	95.70	-28	26,696	-0.10%
2023/03/31	87.1	94.64	12.1	95.76	94.60	75	26,774	0.28%
2023/03/30	6	95.07	3	95.27	96.00	3	26,767	0.01%
2023/03/29	0	0.00	4	95.58	94.70	-4	26,888	-0.01%
2023/03/28	27.3	94.36	34	94.66	94.80	-6.7	27,207	-0.02%
2023/03/27	63	95.35	3	94.57	94.50	60	27,414	0.22%
2023/03/24	8	96.78	1.5	96.13	95.90	6.5	27,702	0.02%
2023/03/23	61.5	96.00	17.3	96.96	95.90	44.2	28,349	0.16%
2023/03/22	122	97.54	6.7	98.34	97.00	115.3	28,665	0.40%	大買/鉅額交易
2023/03/21	8	99.74	36	99.84	98.50	-28	28,670	-0.10%
2023/03/20	17.7	97.75	131	97.16	98.80	-113.3	28,472	-0.40%	大賣/鉅額交易
2023/03/17	73	94.42	4	94.15	94.90	69	28,219	0.24%
2023/03/16	40.1	93.52	23	93.11	93.20	17.1	28,177	0.06%
2023/03/15	61	95.05	20	96.19	95.00	41	28,284	0.14%
2023/03/14	36	95.46	10	95.80	94.70	26	29,368	0.09%
2023/03/13	48	95.03	28.1	95.45	95.50	19.9	29,706	0.07%
2023/03/10	92	97.62	18.2	97.88	96.90	73.8	30,663	0.24%
2023/03/09	71.5	98.64	47.1	99.34	100.50	24.4	30,515	0.08%
2023/03/08	15.3	100.45	18.1	100.37	100.50	-2.9	30,102	-0.01%
2023/03/07	35	98.89	39	99.06	98.50	-4	29,772	-0.01%
2023/03/06	12.1	96.12	43	96.76	97.00	-31	29,510	-0.10%
2023/03/03	44	95.92	49.7	96.65	94.60	-5.7	29,941	-0.02%
2023/03/02	30	96.56	27	96.86	96.10	3	29,813	0.01%
2023/03/01	4	95.70	33	96.09	96.50	-29	29,532	-0.10%
2023/02/24	66	94.80	23.2	96.38	94.90	42.8	29,498	0.15%
2023/02/23	70	96.11	116.1	96.35	95.70	-46.1	29,418	-0.16%	大賣/
2023/02/22	86	94.69	102.2	94.66	94.20	-16.2	29,235	-0.06%	大賣/
2023/02/21	135.5	94.97	72.3	95.40	96.40	63.3	29,050	0.22%	大買/
2023/02/20	34	90.88	25.2	91.76	92.10	8.9	28,150	0.03%
2023/02/17	85.1	88.93	70	88.97	90.70	15.1	27,666	0.05%
2023/02/16	35	87.85	68	87.95	87.80	-33	27,018	-0.12%
2023/02/15	48.1	87.25	73.3	87.45	86.50	-25.2	26,505	-0.09%
2023/02/14	28	84.12	47	84.05	84.10	-19	25,066	-0.08%
2023/02/13	33	81.32	35	82.11	83.00	-2	24,737	-0.01%
2023/02/10	89	82.77	39	82.49	81.90	50	24,572	0.20%
2023/02/09	75	82.03	206	82.27	82.00	-131	24,140	-0.54%	大賣/鉅額交易
2023/02/08	53	80.11	68.1	79.80	79.20	-15.1	23,532	-0.06%
2023/02/07	26	79.32	28	79.14	79.20	-2	23,300	-0.01%
2023/02/06	5	78.86	4	78.38	78.40	1	23,265	0.00%
2023/02/03	40.1	78.66	42	78.48	78.10	-1.9	23,280	-0.01%
2023/02/02	140	80.51	77	82.18	79.80	63	23,012	0.27%	大買/
2023/02/01	115	80.29	16	80.71	80.20	99	22,598	0.44%	大買/
2023/01/31	26	76.65	27.3	79.24	81.00	-1.3	22,175	-0.01%
2023/01/30	69	74.10	48	75.10	75.50	21	21,424	0.10%
2023/01/17	17	72.96	52	73.40	73.10	-35	21,062	-0.17%
2023/01/16	2	71.50	8	71.38	71.60	-6	20,731	-0.03%
2023/01/13	18	70.92	53	70.35	70.60	-35	20,671	-0.17%
2023/01/12	26	71.78	10	71.38	71.20	16	20,626	0.08%
2023/01/11	24	73.14	40.1	73.22	72.00	-16.1	20,520	-0.08%
2023/01/10	48	72.44	6	72.22	72.40	42	20,260	0.21%
2023/01/09	23	71.82	21.1	72.92	73.20	1.9	20,082	0.01%
2023/01/06	41	71.65	29.1	71.76	72.70	11.9	19,803	0.06%
2023/01/05	97	72.62	31	72.28	71.90	66	19,569	0.34%
2023/01/04	103	75.05	100.9	75.03	74.00	2.1	18,947	0.01%	大買/
2023/01/03	36.1	69.49	47	70.28	72.10	-10.9	17,477	-0.06%
2022/12/30	0	0.00	3	67.93	67.20	-3	16,587	-0.02%
2022/12/29	8	66.38	50	66.43	67.00	-42	16,476	-0.25%
2022/12/28	12	67.14	16	67.47	67.00	-4	16,418	-0.02%
2022/12/27	12	67.43	17	67.76	67.40	-5	16,377	-0.03%
2022/12/26	8	66.81	0	0.00	66.50	8	16,059	0.05%
2022/12/23	14	66.40	18	66.09	66.00	-4	16,020	-0.02%
2022/12/22	1	65.90	2	66.25	65.90	-1	15,969	-0.01%
2022/12/21	5.1	65.90	4	65.90	65.50	1.1	15,986	0.01%
2022/12/20	22	64.78	410	65.66	64.00	-388	15,893	-2.44%	大賣/鉅額交易
2022/12/19	19	66.15	7	66.24	66.00	12	15,688	0.08%
2022/12/16	12	67.79	6	68.38	68.30	6	15,539	0.04%
2022/12/15	27	67.70	72.8	68.06	68.50	-45.8	15,149	-0.30%
2022/12/14	54.8	65.59	58	65.72	66.50	-3.2	14,477	-0.02%
2022/12/13	19	64.27	20	65.03	63.60	-1	14,285	-0.01%
2022/12/12	14	64.59	6	64.47	64.00	8	14,425	0.06%
2022/12/09	303	63.77	3	63.70	63.70	300	14,465	2.07%	大買/鉅額交易
2022/12/08	36	62.91	35	63.45	63.10	1	14,355	0.01%
2022/12/07	128	63.49	28	63.05	62.80	100	14,172	0.71%	大買/
2022/12/06	171	66.17	171	65.15	64.50	0	13,764	0.00%	大買/大賣/
2022/12/05	48	65.11	27	65.30	64.80	21	12,633	0.17%
2022/12/02	32.1	62.73	93.6	63.59	65.20	-61.6	12,341	-0.50%
2022/12/01	12	59.51	20	59.99	59.30	-8	11,167	-0.07%
2022/11/30	12	58.17	10	58.65	58.90	2	11,006	0.02%
2022/11/29	13.1	57.98	7	58.20	57.90	6	10,836	0.06%
2022/11/28	17	57.06	20	57.75	58.50	-3	10,752	-0.03%
2022/11/25	32	57.87	50	57.73	57.20	-18	10,536	-0.17%
2022/11/24	8	55.81	57	55.93	55.80	-49	10,090	-0.49%
2022/11/23	50	55.17	3	54.77	54.60	47	10,199	0.46%
2022/11/22	18	55.19	39	55.06	55.10	-21	10,247	-0.20%
2022/11/21	15	55.47	34	55.71	55.70	-19	10,152	-0.19%
2022/11/18	36.1	54.90	58	54.83	54.20	-21.9	10,005	-0.22%
2022/11/17	89	55.06	62	54.72	55.40	27	9,856	0.27%
2022/11/16	4	52.53	4	52.30	52.20	0	9,646	0.00%
2022/11/15	11.1	53.19	34	53.62	53.20	-22.9	9,931	-0.23%
2022/11/14	2	52.45	12	52.40	52.50	-10	10,096	-0.10%
2022/11/11	25.1	52.04	0.1	52.16	51.70	25	10,244	0.24%
2022/11/10	29	52.14	3	51.63	51.80	26	10,364	0.25%
2022/11/09	30	53.00	2	53.00	53.10	28	10,932	0.26%
2022/11/08	1	53.50	6	53.58	52.90	-5	11,144	-0.04%
2022/11/07	3	53.07	3	53.37	53.50	0	11,328	0.00%
2022/11/04	5	53.04	1	53.00	53.00	4	11,785	0.03%
2022/11/03	27.1	51.60	24	52.60	52.80	3.1	12,344	0.03%
2022/11/02	7	52.11	3	52.50	52.20	4	12,540	0.03%
2022/11/01	9	51.95	44	51.44	52.40	-35	12,539	-0.28%
2022/10/31	18	49.45	16	49.60	49.40	2	12,488	0.02%
2022/10/28	29.1	49.52	4	50.58	49.05	25.1	12,647	0.20%
2022/10/27	2	50.50	5	50.92	50.70	-3	12,840	-0.02%
2022/10/26	0	0.00	12	50.92	50.00	-12	13,071	-0.09%
2022/10/25	10	51.33	7	51.04	51.10	3	13,337	0.02%
2022/10/24	4	52.55	2	53.10	52.00	2	14,101	0.01%
2022/10/21	4	52.38	0	0.00	52.10	4	14,806	0.03%
2022/10/20	4	53.25	0	0.00	52.80	4	14,905	0.03%
2022/10/19	32	54.35	30	55.20	54.20	2	14,966	0.01%
2022/10/18	22	54.37	3	54.33	54.40	19	15,164	0.13%
2022/10/17	6	54.10	7	53.64	54.50	-1	15,381	-0.01%
2022/10/14	23	55.75	16	56.06	55.40	7	15,541	0.05%
2022/10/13	18	54.38	17.1	54.13	53.20	0.9	15,544	0.01%
2022/10/12	35	55.67	13	55.79	56.10	22	15,480	0.14%
2022/10/11	1	56.40	2	56.55	56.40	-1	15,523	-0.01%
2022/10/07	2	57.50	1	57.20	57.10	1	15,900	0.01%
2022/10/06	4	57.33	4	57.55	57.50	0	16,073	0.00%
2022/10/05	8	57.89	10	57.60	57.00	-2	16,339	-0.01%
2022/10/04	13	57.48	11	57.10	57.20	2	16,400	0.01%
2022/10/03	13	56.66	8	57.01	56.20	5	16,561	0.03%
2022/09/30	7	56.54	57	56.30	56.90	-50	16,874	-0.30%
2022/09/29	10	57.65	6	58.33	57.00	4	17,211	0.02%
2022/09/28	16	58.71	14.3	58.37	57.60	1.7	17,426	0.01%
2022/09/27	23	60.61	11.4	60.99	60.90	11.7	17,803	0.07%
2022/09/26	48	61.96	12	61.74	60.60	36	18,300	0.20%
2022/09/23	52	64.49	6	65.30	63.80	46	19,012	0.24%
2022/09/22	3	65.60	5.2	66.02	66.60	-2.2	19,281	-0.01%
2022/09/21	6	65.97	2	66.40	65.40	4	19,677	0.02%
2022/09/20	25.2	64.53	29.1	65.68	66.30	-3.9	20,980	-0.02%
2022/09/19	48.1	65.69	123.1	66.38	64.20	-75	21,765	-0.34%	大賣/
2022/09/16	80.1	66.52	0.2	65.70	64.50	79.9	21,976	0.36%
2022/09/15	36	66.54	24	66.37	66.00	12	21,874	0.05%
2022/09/14	7	65.73	5	65.74	65.80	2	21,968	0.01%
2022/09/13	17	66.48	3	66.53	66.10	14	21,968	0.06%
2022/09/12	8.3	66.14	18	65.92	66.00	-9.7	21,911	-0.04%
2022/09/08	35	66.16	60	66.06	66.90	-25	21,750	-0.11%
2022/09/07	9	63.82	61	64.09	63.80	-52	21,449	-0.24%
2022/09/06	11.1	63.77	4	64.10	63.50	7.1	21,508	0.03%
2022/09/05	7	65.14	8	65.48	65.20	-1	21,382	0.00%
2022/09/02	26.1	65.16	30	64.66	64.80	-3.9	21,343	-0.02%
2022/09/01	16	65.85	8	65.91	65.80	8	21,248	0.04%
2022/08/31	20	66.37	24.2	66.60	66.20	-4.2	21,323	-0.02%
2022/08/30	52	66.24	58.4	66.10	66.30	-6.4	21,126	-0.03%
2022/08/29	10	64.06	8	63.40	64.40	2	20,859	0.01%
2022/08/26	15.1	64.43	6.1	64.68	64.20	9.1	20,704	0.04%
2022/08/25	14	64.96	3.3	65.29	65.00	10.7	20,571	0.05%
2022/08/24	6.2	65.23	2.1	65.60	65.40	4.1	20,454	0.02%
2022/08/23	3.1	65.32	29	65.58	65.80	-25.9	20,401	-0.13%
2022/08/22	7	65.16	32.5	65.40	65.00	-25.5	20,372	-0.12%
2022/08/19	20	64.29	8	64.24	63.70	12	19,978	0.06%
2022/08/18	5.1	63.08	23.5	62.81	64.00	-18.4	19,698	-0.09%
2022/08/17	24	62.04	11	62.19	62.00	13	19,495	0.07%
2022/08/16	92.3	63.20	46.3	63.90	62.10	45.9	19,317	0.24%
2022/08/15	4	63.63	1	64.30	64.70	3	18,711	0.02%
2022/08/12	15	62.47	15	62.61	63.10	0	18,500	0.00%
2022/08/11	78	62.40	50.4	62.74	62.90	27.6	18,272	0.15%
2022/08/10	19.1	60.61	54.1	60.52	61.50	-35	17,823	-0.20%
2022/08/09	3	59.17	4.1	58.60	58.40	-1.1	17,220	-0.01%
2022/08/08	3.2	57.65	8	57.84	58.30	-4.8	17,080	-0.03%
2022/08/05	7	57.76	5	57.50	57.70	2	17,148	0.01%
2022/08/04	5	56.44	5	56.34	57.30	0	17,228	0.00%
2022/08/03	18.2	58.45	17.1	58.20	57.70	1.1	17,106	0.01%
2022/08/02	8	58.54	23.3	58.93	58.90	-15.3	16,927	-0.09%
2022/08/01	13	58.85	12	58.51	59.10	1	16,851	0.01%
2022/07/29	35	57.63	37.5	57.68	58.20	-2.5	16,566	-0.02%
2022/07/28	20.1	55.92	50.4	56.28	56.70	-30.3	15,807	-0.19%
2022/07/27	2.1	53.81	4	54.15	54.40	-1.9	15,127	-0.01%
2022/07/26	6	53.17	13	53.44	53.40	-7	15,289	-0.05%
2022/07/25	20	53.39	37	52.97	52.90	-17	15,443	-0.11%
2022/07/22	14	54.72	31	54.85	54.80	-17	15,678	-0.11%
2022/07/21	28	53.05	42.3	53.59	53.90	-14.3	15,833	-0.09%
2022/07/20	12	54.76	1	55.20	54.10	11	16,130	0.07%
2022/07/19	22	54.70	16	55.16	54.60	6	16,269	0.04%
2022/07/18	8.1	54.45	18	54.63	54.60	-9.9	16,315	-0.06%
2022/07/15	23	54.43	7.1	54.35	54.00	15.9	16,492	0.10%
2022/07/14	13.1	55.94	21	55.91	56.40	-7.9	16,753	-0.05%
2022/07/13	17	55.21	29	55.63	54.80	-12	17,209	-0.07%
2022/07/12	11	54.31	16	54.33	54.10	-5	17,341	-0.03%
2022/07/11	12	54.13	14	54.90	55.00	-2	18,146	-0.01%
2022/07/08	54	54.83	26	54.46	54.20	28	18,223	0.15%
2022/07/07	13	55.02	14.4	54.98	55.50	-1.4	17,929	-0.01%
2022/07/06	25.1	54.76	27	54.39	54.10	-1.9	17,590	-0.01%
2022/07/05	59	55.36	24	55.18	54.70	35	17,415	0.20%
2022/07/04	21.1	54.69	27	55.00	55.60	-5.9	16,970	-0.03%
2022/07/01	61	55.66	73	55.49	55.50	-12	16,541	-0.07%
2022/06/30	65	55.06	132	55.10	55.10	-67	15,706	-0.43%	大賣/
2022/06/29	57.1	54.87	35	54.81	54.40	22.1	15,419	0.14%
2022/06/28	191	55.67	216.9	55.81	55.00	-25.9	15,986	-0.16%	大買/大賣/
2022/06/27	82	54.47	84.1	54.99	54.90	-2.1	14,665	-0.01%
2022/06/24	23.1	52.73	50	52.98	53.80	-26.9	13,696	-0.20%
2022/06/23	9	49.06	9	49.02	48.95	0	13,228	0.00%
2022/06/22	10	48.97	20	49.23	49.05	-10	13,237	-0.08%
2022/06/20	1	47.40	1	47.60	46.90	0	13,750	0.00%
2022/06/17	1	47.60	3	47.92	47.95	-2	14,125	-0.01%
2022/06/16	5	48.38	6	48.10	47.65	-1	14,939	-0.01%
2022/06/15	13	49.23	21	48.43	48.05	-8	15,203	-0.05%
2022/06/14	9	49.02	0.3	49.70	49.30	8.7	15,377	0.06%
2022/06/13	1	50.10	16	50.00	49.95	-15	16,195	-0.09%
2022/06/10	5	50.80	0	0.00	51.30	5	16,713	0.03%
2022/06/09	14.3	51.41	9	51.27	51.10	5.3	17,198	0.03%
2022/06/08	11	50.08	2	49.80	49.80	9	17,165	0.05%
2022/06/02	1	50.10	56	50.20	50.20	-55	17,196	-0.32%
2022/06/01	7	50.54	6	50.87	50.80	1	17,172	0.01%
2022/05/31	2	51.30	1	51.10	51.50	1	17,112	0.01%
2022/05/30	3	51.30	2	50.95	51.90	1	17,036	0.01%
2022/05/27	7	49.68	0	0.00	49.80	7	16,810	0.04%
2022/05/26	53	49.44	10	50.10	49.40	43	16,750	0.26%
2022/05/24	1	49.00	2	49.45	49.00	-1	16,638	-0.01%
2022/05/23	4.1	49.96	0	49.90	50.10	4.1	16,545	0.02%
2022/05/19	1	48.80	0	0.00	49.00	1	16,405	0.01%
2022/05/18	10	49.40	0.1	49.55	49.45	10	16,350	0.06%
2022/05/16	1	48.75	2	48.95	49.45	-1	16,202	-0.01%
2022/05/13	10.1	48.37	7	48.27	48.75	3.1	16,067	0.02%
2022/05/12	0.1	46.88	1	47.80	46.35	-0.9	15,880	-0.01%
2022/05/11	2	48.45	2	49.05	48.05	0	15,656	0.00%
2022/05/10	8	49.61	1	49.75	49.50	7	15,557	0.04%
2022/05/09	8	49.84	28	49.57	50.00	-20	15,465	-0.13%
2022/05/06	1	52.80	0	0.00	51.80	1	15,251	0.01%
2022/05/05	33	52.73	21	52.87	52.40	12	15,171	0.08%
2022/05/04	4	52.43	1	52.10	52.60	3	15,094	0.02%
2022/05/03	10.1	52.82	4	52.68	52.50	6.1	14,998	0.04%
2022/04/29	62.1	54.50	18.1	54.38	54.40	44	14,716	0.30%
2022/04/28	71.3	57.12	63.5	57.66	55.60	7.8	14,435	0.05%
2022/04/27	36	57.31	56	56.63	57.00	-20	13,926	-0.14%
2022/04/26	69.1	56.71	67	56.87	56.40	2.1	13,487	0.02%
2022/04/25	7.1	54.30	80	54.26	54.10	-72.9	12,923	-0.56%
2022/04/22	17	56.16	7	56.43	56.50	10	12,677	0.08%
2022/04/21	12.4	56.10	34.1	56.78	56.30	-21.7	12,534	-0.17%
2022/04/20	53.2	58.05	56.1	57.38	57.60	-3	12,214	-0.02%
2022/04/19	75.1	57.32	160.9	56.51	57.30	-85.8	11,523	-0.74%	大賣/
2022/04/18	26.2	55.87	16	55.59	55.30	10.2	10,878	0.09%
2022/04/15	195.3	56.33	42	55.94	55.60	153.3	10,439	1.47%	大買/鉅額交易
2022/04/14	13.2	53.90	34.5	55.06	55.50	-21.3	9,471	-0.23%
2022/04/13	1	53.00	0	0.00	52.90	1	9,118	0.01%
2022/04/12	5	52.60	10	52.80	52.80	-5	9,096	-0.05%
2022/04/11	16.1	54.15	15	53.51	53.60	1.1	8,999	0.01%
2022/04/08	6.1	52.67	13	52.42	52.90	-6.9	8,831	-0.08%
2022/04/07	25	52.35	41	52.39	51.60	-16	8,700	-0.18%
2022/04/06	40	53.98	22	53.70	53.90	18	8,537	0.21%
2022/04/01	35.1	54.10	70	53.85	54.00	-35	8,419	-0.42%
2022/03/31	114.6	55.48	63	55.85	54.70	51.6	8,231	0.63%	大買/
2022/03/30	8	53.85	9.4	54.19	54.30	-1.4	7,199	-0.02%
2022/03/29	16	54.13	5	54.50	54.00	11	7,173	0.15%
2022/03/28	31	53.12	22	53.54	54.70	9	7,042	0.13%
2022/03/25	3.1	53.60	4	53.68	53.80	-0.9	6,846	-0.01%
2022/03/24	25	54.71	21	54.64	53.70	4	6,702	0.06%
2022/03/23	11	54.25	31	53.98	54.70	-20	6,272	-0.32%
2022/03/22	14	53.59	46	53.84	54.90	-32	5,971	-0.54%
2022/03/21	105.2	52.25	59	53.46	54.10	46.2	5,535	0.83%	大買/
2022/03/18	22	50.95	25	50.78	50.80	-3	4,688	-0.06%
2022/03/17	53	51.37	46.5	51.18	51.10	6.5	4,392	0.15%
2022/03/16	42	51.60	30.3	51.53	51.90	11.7	4,011	0.29%
2022/03/15	27	49.74	23	49.57	49.10	4	3,156	0.13%
2022/03/14	25	47.71	69	48.17	50.10	-44	2,651	-1.66%
2022/03/11	7	45.36	16	45.51	45.55	-9	2,123	-0.42%
2022/03/10	22	43.09	4.2	43.73	44.45	17.8	1,991	0.89%
2022/03/09	2	41.60	0	0.00	42.25	2	1,908	0.10%
2022/03/08	6	41.67	0	0.00	41.50	6	1,950	0.31%
2022/03/07	5	43.03	0	0.00	42.75	5	1,903	0.26%
2022/03/04	50	43.74	1	43.70	43.75	49	1,915	2.56%
2022/03/03	3	43.35	4	43.40	43.30	-1	1,922	-0.05%
2022/03/02	2	42.50	0	0.00	42.60	2	1,946	0.10%
2022/02/25	2.2	41.59	0	0.00	41.80	2.2	1,986	0.11%
2022/02/24	9	41.54	0	0.00	41.20	9	2,028	0.44%
2022/02/23	2	42.58	0	0.00	42.40	2	2,053	0.10%
2022/02/22	0	43.00	2	42.65	42.70	-2	2,081	-0.10%
2022/02/18	2	43.10	0	0.00	43.05	2	2,176	0.09%
2022/02/11	1	43.65	1	43.65	43.70	0	2,526	0.00%
2022/02/10	3	43.50	0	0.00	43.65	3	2,606	0.12%
2022/02/09	0	0.00	11.2	43.81	44.00	-11.2	2,656	-0.42%
2022/02/08	10	43.15	0	0.00	43.70	10	2,668	0.37%
2022/02/07	0	43.00	0	0.00	42.90	0	2,678	0.00%
2022/01/26	0	0.00	2	41.30	42.00	-2	2,682	-0.07%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/24	4.1	41.87	10	41.90	41.85	-5.9	2,822	-0.21%
2022/01/21	0.1	42.70	0	0.00	42.30	0.1	2,841	0.00%
2022/01/20	0	0.00	0	43.35	43.35	0	2,909	0.00%
2022/01/19	0	0.00	0	43.45	43.35	0	2,983	0.00%
2022/01/17	0	43.75	0	43.75	43.45	0	3,308	0.00%
2022/01/14	1	43.50	0	0.00	43.50	1	3,482	0.03%
2022/01/13	0	0.00	0.2	44.35	44.25	-0.2	4,141	0.00%
2022/01/11	21	44.80	3	44.80	44.50	18	4,173	0.43%
2022/01/10	0	0.00	5	44.83	44.70	-5	4,154	-0.12%
2022/01/07	0	44.95	0	0.00	44.70	0	4,168	0.00%
2022/01/06	0	45.25	0	0.00	45.20	0	4,178	0.00%
2022/01/05	0	0.00	23	45.48	45.35	-23	4,189	-0.55%
2022/01/03	20	44.80	0	0.00	44.85	20	4,206	0.48%
2021/12/30	0	0.00	1	45.30	45.25	-1	4,244	-0.02%
2021/12/29	0	0.00	5	45.30	45.35	-5	4,370	-0.11%
2021/12/28	0	0.00	0.2	45.00	44.80	-0.2	4,372	0.00%
2021/12/27	0	0.00	0	45.00	44.95	0	4,438	0.00%
2021/12/24	0	0.00	4.1	44.87	44.90	-4.1	4,811	-0.09%
2021/12/23	9	44.38	18	44.53	44.80	-9	5,005	-0.18%
2021/12/22	6	43.82	5	43.75	43.80	1	5,264	0.02%
2021/12/21	1	43.40	0	0.00	43.65	1	5,292	0.02%
2021/12/16	0	0.00	2	43.50	43.05	-2	5,253	-0.04%
2021/12/15	10	43.46	1	43.70	43.55	9	5,231	0.17%
2021/12/14	0	0.00	2	43.33	43.25	-2	5,238	-0.04%
2021/12/13	1.2	43.33	0	0.00	43.30	1.2	5,242	0.02%
2021/12/10	0	0.00	2	43.63	43.70	-2	5,235	-0.04%
2021/12/09	1	43.75	6	44.00	43.75	-5	5,229	-0.10%
2021/12/08	1	44.90	3	44.30	44.30	-2	5,196	-0.04%
2021/12/07	0	45.15	4	44.96	45.00	-4	5,129	-0.08%
2021/12/06	2	45.35	0	0.00	45.35	2	5,120	0.04%
2021/12/03	6.1	44.76	0	0.00	44.95	6.1	5,122	0.12%
2021/12/02	1	45.85	0	0.00	44.80	1	5,147	0.02%
2021/12/01	1	45.35	0	0.00	45.15	1	5,170	0.02%
2021/11/30	3	45.50	6	45.35	44.85	-3	5,205	-0.06%
2021/11/29	0.1	44.12	6	44.24	44.50	-5.9	5,193	-0.11%
2021/11/26	0	0.00	0.1	45.12	44.70	-0.1	5,164	0.00%
2021/11/25	0	0.00	6	45.75	45.70	-6	5,134	-0.12%
2021/11/23	0	0.00	9	45.71	45.95	-9	5,135	-0.18%
2021/11/19	2	45.00	0	0.00	45.00	2	5,067	0.04%
2021/11/18	2	45.65	6.1	45.44	45.60	-4.1	5,047	-0.08%
2021/11/17	0	45.30	5	45.50	45.55	-5	5,015	-0.10%
2021/11/16	2.2	44.95	12	44.96	45.65	-9.8	4,981	-0.20%
2021/11/12	10	43.60	2	43.55	43.60	8	4,821	0.17%
2021/11/11	1	42.90	45	43.20	43.25	-44	4,783	-0.92%
2021/11/09	0.1	42.55	21	42.71	42.55	-20.9	4,734	-0.44%
2021/11/08	4	41.80	21	42.10	42.05	-17	4,663	-0.36%
2021/11/05	0	0.00	2	41.01	41.25	-2	4,663	-0.04%
2021/11/04	2	40.83	12	41.20	40.95	-10	4,715	-0.21%
2021/11/03	5	41.05	3	41.18	41.15	2	4,743	0.04%
2021/11/02	3	41.50	11	41.74	41.25	-8	4,741	-0.17%
2021/11/01	8	41.47	12	41.94	42.05	-4	4,685	-0.09%
2021/10/29	8	40.99	9.2	41.05	41.15	-1.2	4,661	-0.03%
2021/10/28	6	39.55	8	40.75	41.10	-2	4,626	-0.04%
2021/10/27	4.1	39.53	7	39.49	39.75	-2.9	4,571	-0.06%
2021/10/26	16	39.50	5.6	39.38	39.35	10.4	4,630	0.22%
2021/10/25	29.1	40.03	35	40.54	40.20	-6	4,527	-0.13%
2021/10/22	11	41.46	26.5	41.28	41.50	-15.5	4,748	-0.33%
2021/10/21	198.1	41.48	215.1	41.30	41.30	-17	4,695	-0.36%	大買/大賣/
2021/10/20	4	46.36	0	0.00	45.75	4	4,045	0.10%
2021/10/19	20	46.09	0	0.00	46.50	20	4,018	0.50%
2021/10/18	1	46.45	1	45.85	45.75	0	4,021	0.00%
2021/10/14	5	46.05	0	0.00	45.40	5	4,070	0.12%
2021/10/13	20	45.80	10	45.80	45.85	10	4,126	0.24%
2021/10/08	22	47.25	0	48.00	46.90	22	4,124	0.53%
2021/10/07	3	47.22	0	0.00	47.80	3	4,125	0.07%
2021/10/06	7	47.38	60	47.10	46.50	-53	4,154	-1.28%
2021/10/05	2	46.35	22	46.22	46.20	-20	4,050	-0.49%
2021/10/04	3	47.38	10	47.20	46.40	-7	4,066	-0.17%
2021/10/01	12.1	48.98	13	48.18	46.50	-0.9	4,025	-0.02%
2021/09/30	42	48.62	24	48.97	48.75	18	3,694	0.49%
2021/09/29	25	49.10	59	49.28	48.70	-34	3,488	-0.97%
2021/09/24	3	46.75	3	46.48	46.25	0	3,263	0.00%
2021/09/22	1	45.50	0	0.00	45.60	1	3,337	0.03%
2021/09/16	2	46.35	0	0.00	46.30	2	3,559	0.06%
2021/09/14	0	0.00	1	45.25	45.50	-1	3,755	-0.03%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/08	1	45.60	21	45.21	45.00	-20	4,384	-0.46%
2021/09/07	4	46.00	0	0.00	46.00	4	4,414	0.09%
2021/09/06	43	48.44	415	48.23	47.85	-372	4,409	-8.44%	大賣/鉅額交易
2021/09/03	0	0.00	4	48.63	48.70	-4	4,376	-0.09%
2021/09/02	0	0.00	1	48.95	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	6	49.00	48.95	-6	4,394	-0.14%
2021/08/31	11	48.98	6	48.75	49.00	5	4,429	0.11%
2021/08/30	7	48.49	61	47.78	48.50	-54	4,467	-1.21%
2021/08/27	0	0.00	21	47.70	47.70	-21	4,510	-0.47%
2021/08/26	0	0.00	1	47.50	47.60	-1	4,563	-0.02%
2021/08/25	3	47.60	0	0.00	47.70	3	4,605	0.07%
2021/08/24	0	0.00	6	47.09	47.35	-6	4,633	-0.13%
2021/08/23	4	46.68	1	46.55	46.90	3	4,666	0.06%
2021/08/20	1	45.75	0	0.00	46.00	1	4,715	0.02%
2021/08/19	1	46.00	2	46.23	46.00	-1	4,764	-0.02%
2021/08/18	4	45.86	2	46.35	46.70	2	4,801	0.04%
2021/08/17	3	46.43	3	46.17	46.15	0	4,891	0.00%
2021/08/16	1.5	46.23	0	0.00	46.45	1.5	4,928	0.03%
2021/08/13	0	0.00	20	47.30	47.10	-20	4,912	-0.41%
2021/08/12	2	47.45	0	0.00	47.60	2	4,969	0.04%
2021/08/11	5	47.50	4	47.30	47.35	1	5,088	0.02%
2021/08/10	24	48.47	0	0.00	48.20	24	5,155	0.47%
2021/08/09	1	49.25	2.6	49.51	49.20	-1.6	5,268	-0.03%
2021/08/06	0	0.00	20	50.00	50.00	-20	5,382	-0.37%
2021/08/05	4	50.75	2	50.60	50.60	2	5,546	0.04%
2021/08/03	1	50.20	0	0.00	50.20	1	5,928	0.02%
2021/08/02	6	50.30	0	0.00	50.10	6	5,988	0.10%
2021/07/30	4	49.85	4	50.24	50.50	0	6,044	0.00%
2021/07/29	3	50.12	2	50.25	50.20	1	6,132	0.02%
2021/07/28	46.6	51.23	104	51.59	50.30	-57.4	6,125	-0.94%	大賣/
2021/07/27	54	50.93	48	50.46	51.00	6	6,037	0.10%
2021/07/26	1	50.10	21	50.34	49.75	-20	6,042	-0.33%
2021/07/23	0	0.00	1	49.45	49.55	-1	6,086	-0.02%
2021/07/22	98	49.20	27	49.11	49.20	71	6,195	1.15%
2021/07/21	51	49.39	3	49.10	49.05	48	6,317	0.76%
2021/07/20	51	49.90	4	50.20	49.80	47	6,381	0.74%
2021/07/19	0	0.00	175	50.78	50.80	-175	6,457	-2.71%	大賣/鉅額交易
2021/07/16	4	50.28	3	50.30	50.20	1	6,657	0.02%
2021/07/15	2	50.20	1	50.20	50.20	1	6,934	0.01%
2021/07/14	64	49.20	0	0.00	49.05	64	7,047	0.91%
2021/07/13	18.3	50.29	1	50.00	49.70	17.3	7,214	0.24%
2021/07/12	0	0.00	1	49.65	49.70	-1	7,453	-0.01%
2021/07/09	26	49.13	101	49.21	49.10	-75	7,525	-1.00%	大賣/
2021/07/08	4	49.74	1	49.84	49.80	3	7,848	0.04%
2021/07/07	4	50.30	7	49.97	49.90	-3	8,285	-0.04%
2021/07/06	2	50.05	0	0.00	49.90	2	8,754	0.02%
2021/07/05	3	50.43	0	0.00	50.40	3	9,480	0.03%
2021/07/02	1	50.00	2	49.90	50.00	-1	9,650	-0.01%
2021/07/01	3	50.00	0	0.00	50.00	3	9,895	0.03%
2021/06/30	2	50.60	6	50.63	50.80	-4	10,034	-0.04%
2021/06/29	12	50.61	0	0.00	50.50	12	10,099	0.12%
2021/06/28	127.1	50.98	0	0.00	51.00	127.1	10,209	1.24%	大買/鉅額交易
2021/06/25	6	52.88	21	52.61	52.30	-15	10,177	-0.15%
2021/06/24	80.1	52.40	1	52.80	52.30	79.1	10,163	0.78%
2021/06/23	6	52.45	0.1	52.90	53.00	5.9	10,154	0.06%
2021/06/22	5.6	51.78	109	52.44	53.00	-103.4	10,174	-1.02%	大賣/鉅額交易
2021/06/21	30.2	49.95	0	0.00	50.20	30.2	9,833	0.31%
2021/06/18	1	50.90	1	51.50	50.40	0	9,937	0.00%
2021/06/17	1	50.40	42	51.03	51.30	-41	10,040	-0.41%
2021/06/16	1	50.20	20	50.90	49.95	-19	10,130	-0.19%
2021/06/15	60	49.98	0	0.00	50.00	60	10,400	0.58%
2021/06/11	1	49.90	1	49.70	50.00	0	10,559	0.00%
2021/06/10	7	49.04	5	48.96	49.15	2	10,789	0.02%
2021/06/09	11	48.88	5	48.70	48.70	6	11,185	0.05%
2021/06/08	11	49.76	3	49.70	49.40	8	11,737	0.07%
2021/06/07	2	49.90	2	49.98	50.00	0	12,061	0.00%
2021/06/04	1	50.53	47	51.59	50.30	-46	12,105	-0.38%
2021/06/03	82	50.73	4	50.80	50.70	78	12,176	0.64%
2021/06/02	6.2	50.86	0	0.00	51.00	6.2	12,397	0.05%
2021/06/01	2	51.60	0.4	51.40	51.50	1.6	12,559	0.01%
2021/05/31	36	51.26	13	51.24	51.20	23	13,051	0.18%
2021/05/28	23	51.41	6	51.48	51.20	17	13,746	0.12%
2021/05/27	44	50.48	9	50.63	51.50	35	13,815	0.25%
2021/05/26	31	50.30	1	49.80	50.40	30	13,869	0.22%
2021/05/25	2	49.55	17.3	49.72	49.80	-15.3	13,915	-0.11%
2021/05/24	17	48.13	6	48.50	48.35	11	14,033	0.08%
2021/05/21	0.2	47.95	0	47.95	48.10	0.2	14,176	0.00%
2021/05/20	3	48.47	2	47.85	47.55	1	14,394	0.01%
2021/05/19	6	46.97	83	47.80	48.80	-77	14,474	-0.53%
2021/05/18	6	46.19	9	46.68	47.45	-3	14,584	-0.02%
2021/05/17	6	44.88	294	43.76	44.65	-288	14,712	-1.96%	大賣/鉅額交易
2021/05/14	19	48.90	10	49.09	47.50	9	14,647	0.06%
2021/05/13	17	46.11	30	46.74	47.00	-13	14,627	-0.09%
2021/05/12	55	44.73	17	46.20	45.75	38	14,724	0.26%
2021/05/11	23.2	49.97	12	49.59	49.20	11.2	14,627	0.08%
2021/05/10	2	53.10	1	52.50	52.00	1	15,070	0.01%
2021/05/07	2	52.30	2	52.50	52.50	0	15,779	0.00%
2021/05/06	7	52.00	11.3	51.29	51.70	-4.3	15,779	-0.03%
2021/05/05	2	50.35	8	49.78	49.50	-6	15,623	-0.04%
2021/05/04	8	49.87	11	49.93	49.35	-3	15,716	-0.02%
2021/05/03	9	52.29	3	52.10	52.00	6	15,725	0.04%
2021/04/29	0	0.00	1	53.20	53.50	-1	15,766	-0.01%
2021/04/28	93	53.54	3	53.70	53.50	90	15,790	0.57%
2021/04/27	46	53.99	38	54.63	54.10	8	15,841	0.05%
2021/04/26	5	54.50	11	54.75	54.20	-6	15,879	-0.04%
2021/04/23	109	53.73	8	53.60	53.70	101	16,025	0.63%	大買/鉅額交易
2021/04/22	36.1	54.58	69	55.95	54.10	-32.9	16,084	-0.20%
2021/04/21	17.1	56.63	150	57.22	56.30	-133	15,904	-0.84%	大賣/鉅額交易
2021/04/20	73	55.60	9	55.61	56.00	64	15,756	0.41%
2021/04/19	25	56.00	24	56.21	56.30	1	15,798	0.01%
2021/04/16	17	55.11	54	55.49	56.10	-37	15,903	-0.23%
2021/04/15	37	53.92	11	54.06	53.70	26	15,762	0.16%
2021/04/14	20	54.07	5	54.67	54.10	15	15,998	0.09%
2021/04/13	44	57.09	47	57.39	55.40	-3	16,006	-0.02%
2021/04/12	55	56.88	78.5	56.55	56.40	-23.5	15,934	-0.15%
2021/04/09	39	56.69	240	56.47	57.30	-201	16,319	-1.23%	大賣/鉅額交易
2021/04/08	54	54.52	136	55.10	54.30	-82	16,049	-0.51%	大賣/
2021/04/07	41	54.14	102	54.43	54.40	-61	16,015	-0.38%	大賣/
2021/04/06	5	53.50	3	53.23	53.40	2	16,165	0.01%
2021/03/31	9.4	53.58	8	53.31	52.80	1.4	16,177	0.01%
2021/03/30	22	53.39	2	53.20	53.50	20	16,210	0.12%
2021/03/29	1	53.20	1.6	53.44	53.50	-0.6	16,443	0.00%
2021/03/26	3	52.53	6	52.23	52.60	-3	16,622	-0.02%
2021/03/25	84.1	52.19	11	52.19	51.80	73.1	16,865	0.43%
2021/03/24	67	53.20	1.9	53.29	53.20	65.1	17,349	0.38%
2021/03/23	3	54.03	3	54.00	53.90	0	17,498	0.00%
2021/03/22	59	53.41	10.1	53.46	53.20	48.9	17,696	0.28%
2021/03/19	15.1	54.11	21	54.16	54.00	-5.9	18,236	-0.03%
2021/03/18	26	55.26	30	55.09	55.00	-4	18,672	-0.02%
2021/03/17	75	54.12	17	54.15	53.80	58	19,532	0.30%
2021/03/16	51	55.19	19.1	55.11	54.70	31.9	20,212	0.16%
2021/03/15	16	55.29	45.5	55.67	55.10	-29.5	20,601	-0.14%
2021/03/12	27.1	55.06	39.4	54.95	54.60	-12.3	21,284	-0.06%
2021/03/11	38	53.71	26	53.90	53.10	12	21,124	0.06%
2021/03/10	6	52.37	1	52.90	52.00	5	21,286	0.02%
2021/03/09	6	52.05	7	52.06	51.80	-1	21,847	0.00%
2021/03/08	9	52.89	39	52.87	51.90	-30	21,986	-0.14%
2021/03/05	51	51.72	5	51.88	51.40	46	22,218	0.21%
2021/03/04	36	53.38	12	53.46	52.70	24	22,943	0.10%
2021/03/03	33.1	52.89	210	53.17	53.90	-176.9	23,991	-0.74%	大賣/鉅額交易
2021/03/02	1	50.30	52	50.64	50.20	-51	24,507	-0.21%
2021/02/26	1	50.00	6	50.10	50.10	-5	26,263	-0.02%
2021/02/25	0	50.50	1.5	50.46	50.40	-1.5	26,622	-0.01%
2021/02/24	4.2	50.67	6.1	50.89	50.40	-1.8	26,877	-0.01%
2021/02/23	20	51.46	114	51.76	51.70	-94	27,023	-0.35%	大賣/
2021/02/22	29	50.83	51	51.08	51.40	-22	27,601	-0.08%
2021/02/19	44	49.75	4	50.08	50.00	40	27,761	0.14%
2021/02/18	8.1	49.89	53	50.04	50.50	-45	27,860	-0.16%
2021/02/17	4	49.10	559	48.84	49.30	-555	27,884	-1.99%	大賣/鉅額交易
2021/02/05	3	48.18	5	47.65	47.55	-2	27,902	-0.01%
2021/02/04	6	47.83	25	47.66	47.45	-19	28,067	-0.07%
2021/02/03	45	47.94	153	47.76	47.20	-108	28,193	-0.38%	大賣/鉅額交易
2021/02/02	133	46.76	7	46.94	46.70	126	28,299	0.45%	大買/鉅額交易
2021/02/01	48	46.98	31	46.27	46.75	17	28,457	0.06%
2021/01/29	97	48.85	337	49.18	47.90	-240	28,128	-0.85%	大賣/鉅額交易
2021/01/28	4	46.61	1	47.05	46.55	3	28,220	0.01%
2021/01/27	4	47.46	4	47.43	47.70	0	28,560	0.00%
2021/01/26	5	47.48	4	47.21	47.15	1	29,167	0.00%
2021/01/25	10	47.93	72	47.88	48.10	-62	29,673	-0.21%
2021/01/22	58	46.80	14	46.39	46.45	44	30,115	0.15%
2021/01/21	4	45.46	14	45.46	45.40	-10	30,797	-0.03%
2021/01/20	17	45.90	28	46.13	45.30	-11	32,476	-0.03%
2021/01/19	9	48.21	11	47.80	47.55	-2	32,656	-0.01%
2021/01/18	18	46.24	76	46.72	47.65	-58	33,008	-0.18%
2021/01/15	72	47.53	40	47.34	47.05	32	33,369	0.10%
2021/01/14	32	48.28	1	48.55	48.10	31	33,472	0.09%
2021/01/13	29	48.03	54	48.05	48.20	-25	33,635	-0.07%
2021/01/12	66	48.54	7	48.44	48.25	59	33,857	0.17%
2021/01/11	25	49.47	45	49.36	49.45	-20	34,026	-0.06%
2021/01/08	29	47.99	7	48.11	48.20	22	34,121	0.06%
2021/01/07	45	48.25	59	48.53	47.75	-14	34,457	-0.04%
2021/01/06	60	47.91	13	47.57	47.10	47	35,051	0.13%
2021/01/05	38	48.78	32	49.13	48.65	6	35,154	0.02%
2021/01/04	553.2	50.41	69	51.43	49.10	484.2	35,607	1.36%	大買/鉅額交易
2020/12/31	156	53.93	5	55.04	53.60	151	35,064	0.43%	大買/鉅額交易
2020/12/30	54	55.80	6	55.98	56.20	48	34,948	0.14%
2020/12/29	167	55.79	172	57.00	55.90	-5	35,653	-0.01%	大買/大賣/
2020/12/28	444	55.53	111	55.75	55.20	333	35,848	0.93%	大買/大賣/鉅額交易
2020/12/25	4	54.75	15	54.82	54.60	-11	36,510	-0.03%
2020/12/24	5	55.14	15	55.47	54.70	-10	36,688	-0.03%
2020/12/23	10	55.01	24	55.21	54.30	-14	36,828	-0.04%
2020/12/22	240	54.94	12	54.22	53.10	228	37,382	0.61%	大買/鉅額交易
2020/12/21	168.1	55.28	38	55.82	55.50	130.1	37,567	0.35%	大買/鉅額交易
2020/12/18	51	55.62	185	54.90	55.80	-134	38,202	-0.35%	大賣/鉅額交易
2020/12/17	123	53.03	7	52.93	53.00	116	38,116	0.30%	大買/鉅額交易
2020/12/16	21	53.53	124	53.87	54.20	-103	38,160	-0.27%	大賣/鉅額交易
2020/12/15	137.5	52.82	16	52.71	51.80	121.5	38,056	0.32%	大買/鉅額交易
2020/12/14	173	55.00	131	54.47	55.60	42	37,801	0.11%	大買/大賣/
2020/12/11	331.1	58.06	102	58.74	55.80	229.1	37,521	0.61%	大買/大賣/鉅額交易
2020/12/10	299	62.98	145	64.10	61.70	154	36,688	0.42%	大買/大賣/鉅額交易
2020/12/09	147	62.76	36	62.46	63.30	111	36,539	0.30%	大買/鉅額交易
2020/12/08	51	60.57	257	60.36	61.50	-206	37,342	-0.55%	大賣/鉅額交易
2020/12/07	68	56.63	119	57.96	58.20	-51	37,134	-0.14%	大賣/
2020/12/04	103	57.19	63	57.04	57.30	40	37,103	0.11%	大買/
2020/12/03	159	58.18	181	59.29	58.30	-22	37,234	-0.06%	大買/大賣/
2020/12/02	96	57.61	9	58.00	57.40	87	37,364	0.23%
2020/12/01	85	58.17	12	58.34	58.00	73	38,275	0.19%
2020/11/30	49	58.02	170	57.91	58.50	-121	38,300	-0.32%	大賣/鉅額交易
2020/11/27	293	57.77	264	58.24	56.70	29	37,928	0.08%	大買/大賣/
2020/11/26	207.5	55.99	83	56.15	55.60	124.5	37,034	0.34%	大買/鉅額交易
2020/11/25	239	55.04	305.9	54.74	56.10	-66.9	36,177	-0.18%	大買/大賣/
2020/11/24	7	51.19	39	51.08	51.00	-32	34,519	-0.09%
2020/11/23	7	49.16	132	50.02	50.90	-125	34,095	-0.37%	大賣/鉅額交易
2020/11/20	116	50.02	16	50.59	49.65	100	33,763	0.30%	大買/
2020/11/19	111	50.43	96	50.39	50.30	15	33,458	0.04%	大買/
2020/11/18	4	49.55	24	49.14	49.75	-20	32,719	-0.06%
2020/11/17	65	47.86	68	48.01	47.65	-3	32,390	-0.01%
2020/11/16	17	47.99	2	47.80	47.55	15	32,271	0.05%
2020/11/13	2	47.68	23	48.10	48.55	-21	32,114	-0.07%
2020/11/12	12	47.68	10	47.75	47.20	2	32,031	0.01%
2020/11/11	8	48.29	20	48.60	48.65	-12	32,081	-0.04%
2020/11/10	47	48.13	9	48.76	48.80	38	32,097	0.12%
2020/11/09	18	50.27	133	50.30	49.85	-115	31,720	-0.36%	大賣/鉅額交易
2020/11/06	21	49.87	17.1	49.82	50.00	3.9	31,373	0.01%
2020/11/05	125	50.28	113	50.83	50.20	12	31,123	0.04%	大買/大賣/
2020/11/04	107	48.87	7	49.92	49.00	100	30,304	0.33%	大買/
2020/11/03	34	49.71	58	49.95	49.60	-24	29,905	-0.08%
2020/11/02	100	48.54	94	48.88	49.05	6	29,259	0.02%
2020/10/30	86	49.89	25	50.02	48.15	61	28,635	0.21%
2020/10/29	64	51.80	33.8	52.41	51.90	30.3	27,928	0.11%
2020/10/28	203	52.44	255	52.55	53.00	-52	27,143	-0.19%	大買/大賣/
2020/10/27	17	49.45	18	49.84	48.75	-1	25,399	0.00%
2020/10/26	55	49.30	53.9	49.31	49.45	1.1	25,117	0.00%
2020/10/23	18	48.23	20	48.38	49.00	-2	24,608	-0.01%
2020/10/22	14	46.31	3	47.23	47.00	11	24,019	0.05%
2020/10/21	10	46.46	8	46.20	46.10	2	23,783	0.01%
2020/10/20	16	46.08	10	46.02	45.90	6	23,587	0.03%
2020/10/19	33	47.67	33	47.22	47.25	0	23,359	0.00%
2020/10/16	72	48.66	35	47.80	47.40	37	23,270	0.16%
2020/10/15	37	49.96	22	50.20	49.30	15	22,868	0.07%
2020/10/14	81	50.55	96	51.21	50.70	-15	22,361	-0.07%
2020/10/13	56	48.58	81	49.16	49.40	-25	21,443	-0.12%
2020/10/12	83	48.44	119	48.48	49.40	-36	20,980	-0.17%	大賣/
2020/10/08	47	46.83	47	47.21	47.00	0	20,214	0.00%
2020/10/07	109	46.28	112	46.93	46.55	-3	19,873	-0.02%	大買/大賣/
2020/10/06	252	46.35	504	46.76	46.90	-252	19,520	-1.29%	大買/大賣/鉅額交易
2020/10/05	141	43.49	389	43.89	45.60	-248	18,668	-1.33%	大買/大賣/鉅額交易
2020/09/30	296	43.10	829	43.74	42.70	-533	18,081	-2.95%	大買/大賣/鉅額交易
2020/09/29	278	42.12	53	42.15	41.65	225	17,218	1.31%	大買/鉅額交易
2020/09/28	346	42.05	178	43.02	43.10	168	16,997	0.99%	大買/大賣/鉅額交易
2020/09/25	944	43.69	191	45.27	42.65	753	16,664	4.52%	大買/大賣/鉅額交易
2020/09/24	21	46.18	87	45.88	44.75	-66	15,808	-0.42%
2020/09/23	97	46.36	15	46.40	47.10	82	15,373	0.53%
2020/09/22	96	49.23	55	49.78	48.40	41	14,434	0.28%
2020/09/21	15	51.62	20	51.58	51.50	-5	13,840	-0.04%
2020/09/18	16	51.38	4	51.73	51.20	12	13,532	0.09%
2020/09/17	51	51.70	69	52.19	51.30	-18	13,284	-0.14%
2020/09/16	15	51.47	17	51.53	51.60	-2	12,833	-0.02%
2020/09/15	22	51.50	17	51.62	52.00	5	12,553	0.04%
2020/09/14	20	50.77	27	50.17	51.50	-7	12,216	-0.06%
2020/09/11	173	54.13	264	55.71	52.40	-91	11,514	-0.79%	大買/大賣/
2020/09/10	25	51.71	60.6	52.05	53.40	-35.6	10,049	-0.35%
2020/09/09	52	49.75	11	49.75	49.75	41	9,160	0.45%
2020/09/08	42	49.11	19	49.71	48.50	23	8,760	0.26%
2020/09/07	46	49.14	47	50.18	51.00	-1	8,130	-0.01%
2020/09/04	102	44.82	98	45.20	46.60	4	7,381	0.05%	大買/
2020/09/03	73	43.15	46	42.97	44.30	27	6,205	0.44%
2020/09/02	57	41.25	42	40.75	42.15	15	5,672	0.26%
2020/09/01	33	39.42	20	39.57	39.95	13	5,137	0.25%
2020/08/31	6	37.12	12	36.70	37.60	-6	4,513	-0.13%
2020/08/28	2	33.53	9	34.00	34.55	-7	4,125	-0.17%
2020/08/27	1	33.00	1	33.00	33.00	0	3,918	0.00%
2020/08/25	0	0.00	1	32.75	32.75	-1	3,897	-0.03%
2020/08/24	2	32.80	0	0.00	32.80	2	3,914	0.05%
2020/08/21	11	32.86	5	32.80	32.75	6	4,006	0.15%
2020/08/20	8	33.18	1	33.80	32.65	7	3,967	0.18%
2020/08/19	12	34.31	3	34.43	34.25	9	3,841	0.23%
2020/08/18	4	34.03	8	34.18	34.05	-4	3,756	-0.11%
2020/08/17	26	34.29	9	34.09	34.50	17	3,596	0.47%
2020/08/14	5	31.38	15	31.99	31.40	-10	3,273	-0.31%
2020/08/13	0	0.00	1	31.25	31.10	-1	3,029	-0.03%
2020/08/10	0	30.90	0	0.00	31.10	0	3,180	0.00%
2020/08/07	1	30.75	3	30.85	30.70	-2	3,199	-0.06%
2020/08/06	5	30.65	0	30.70	30.90	5	3,250	0.15%
2020/08/05	3	30.73	0	0.00	30.90	3	3,318	0.09%
2020/08/04	4	30.88	1	30.95	30.90	3	3,392	0.09%
2020/08/03	5	30.97	7	30.76	30.90	-2	3,406	-0.06%
2020/07/31	1	30.65	6	30.53	30.60	-5	3,347	-0.15%
2020/07/30	1	29.80	1	30.55	30.45	0	3,316	0.00%
2020/07/29	0	0.00	2	29.35	29.80	-2	3,276	-0.06%
2020/07/28	8	29.45	0	0.00	29.10	8	3,251	0.25%
2020/07/27	6	29.98	3	29.73	29.65	3	3,272	0.09%
2020/07/24	18	30.96	13	30.85	30.35	5	3,252	0.15%
2020/07/23	23	30.83	20	30.95	31.55	3	3,207	0.09%
2020/07/22	35	30.02	41	30.34	30.75	-6	3,084	-0.19%
2020/07/21	0	0.00	3	29.00	28.90	-3	2,817	-0.11%
2020/07/20	0	0.00	4	28.84	28.90	-4	2,805	-0.14%
2020/07/17	0	0.00	6	28.84	28.70	-6	2,808	-0.21%
2020/07/16	2	28.75	0	0.00	29.00	2	2,818	0.07%
2020/07/15	38	29.66	37	29.16	28.90	1	2,787	0.04%
2020/07/14	0	0.00	4	28.48	28.70	-4	2,724	-0.15%
2020/07/13	0	0.00	3	29.15	29.00	-3	2,715	-0.11%
2020/07/10	1	29.15	4	29.26	28.90	-3	2,733	-0.11%
2020/07/09	4	28.90	3	28.93	28.90	1	2,707	0.04%
2020/07/07	1	29.25	2	28.65	28.50	-1	2,705	-0.04%
2020/07/03	5	28.00	0.3	28.00	28.05	4.8	2,658	0.18%
2020/07/02	1	27.85	5	28.29	28.30	-4	2,692	-0.15%
2020/07/01	0	0.00	10	27.63	27.70	-10	2,666	-0.38%
2020/06/30	5	27.60	0	0.00	27.65	5	2,676	0.19%
2020/06/24	0	0.00	10	27.62	27.60	-10	2,711	-0.37%
2020/06/23	13	27.81	0	0.00	27.55	13	2,745	0.47%
2020/06/22	4	27.48	0	0.00	27.55	4	2,750	0.15%
2020/06/19	2	27.58	0	0.00	27.15	2	2,778	0.07%
2020/06/18	6	27.62	0	0.00	27.65	6	2,775	0.22%
2020/06/12	5	27.51	0	0.00	27.40	5	2,906	0.17%
2020/06/11	5	28.14	17	27.98	28.20	-12	2,896	-0.41%
2020/06/10	2	28.60	0	0.00	28.65	2	2,904	0.07%
2020/06/09	4	28.93	3	29.13	29.00	1	2,968	0.03%
2020/06/08	4	29.03	4	29.68	29.05	0	3,081	0.00%
2020/06/05	5	29.10	18	28.98	29.20	-13	3,054	-0.43%
2020/06/03	5	28.03	29	28.03	28.10	-24	3,093	-0.78%
2020/06/02	8	28.24	11	28.44	28.15	-3	3,074	-0.10%
2020/06/01	0	0.00	5	28.70	28.65	-5	3,033	-0.16%
2020/05/29	10	28.79	8	28.79	28.50	2	3,015	0.07%
2020/05/28	12	29.00	13	28.78	29.20	-1	2,941	-0.03%
2020/05/27	2	28.10	3	28.05	28.00	-1	2,845	-0.04%
2020/05/26	0	0.00	4	28.00	27.60	-4	2,843	-0.14%
2020/05/21	11	27.60	2	27.50	27.65	9	2,917	0.31%
2020/05/20	9	27.77	7	27.65	27.60	2	2,918	0.07%
2020/05/19	9	27.82	3	27.92	27.70	6	2,894	0.21%
2020/05/18	0	0.00	3	27.50	27.55	-3	2,857	-0.10%
2020/05/13	4	27.19	21	27.41	27.50	-17	2,818	-0.60%
2020/05/12	14	27.36	2	27.25	27.65	12	2,768	0.43%
2020/05/11	2	27.25	3	26.60	27.20	-1	2,698	-0.04%
2020/05/08	9	26.01	5	25.87	26.00	4	2,614	0.15%
2020/05/05	4	25.30	10	25.40	25.35	-6	2,800	-0.21%
2020/04/30	4.1	25.10	0	25.15	25.30	4.1	2,910	0.14%
2020/04/28	3	24.98	0	0.00	24.95	3	2,994	0.10%
2020/04/23	0	0.00	2	23.65	23.75	-2	3,249	-0.06%
2020/04/22	0	0.00	1	23.60	23.60	-1	3,514	-0.03%
2020/04/21	1	23.70	0	0.00	23.60	1	3,509	0.03%
2020/04/20	5	24.40	0	0.00	24.50	5	3,495	0.14%
2020/04/17	4	24.50	0	0.00	24.40	4	3,533	0.11%
2020/04/15	4	24.03	0	0.00	24.40	4	3,667	0.11%
2020/04/14	0	0.00	1	23.65	23.80	-1	3,675	-0.03%
2020/04/10	0	0.00	1	23.55	23.65	-1	3,715	-0.03%
2020/04/09	2	23.37	10	23.70	23.25	-8	3,793	-0.21%
2020/04/07	5	23.00	0	0.00	23.15	5	4,070	0.12%
2020/04/01	0	22.15	0	0.00	22.20	0	4,029	0.00%
2020/03/27	0	0.00	20	21.95	21.80	-20	4,025	-0.50%
2020/03/26	20	21.75	0	0.00	21.80	20	4,016	0.50%
2020/03/25	1	21.85	0	0.00	21.85	1	3,996	0.03%
2020/03/24	0	0.00	1	21.25	20.85	-1	3,954	-0.03%
2020/03/23	0	0.00	2	20.55	20.70	-2	3,969	-0.05%
2020/03/20	1	20.70	0	0.00	20.70	1	3,963	0.03%
2020/03/18	0	0.00	1	22.05	21.85	-1	3,853	-0.03%
2020/03/12	21	23.28	40	23.73	23.45	-19	3,674	-0.52%
2020/03/11	10	25.00	5	25.02	24.60	5	3,549	0.14%
2020/03/10	0	25.00	11	25.00	25.00	-11	3,530	-0.31%
2020/03/05	1	26.15	0	0.00	26.35	1	3,444	0.03%
2020/03/03	0	0.00	5	26.37	26.35	-5	3,466	-0.14%
2020/03/02	0	25.80	5	25.80	25.80	-5	3,465	-0.14%
2020/02/27	0	0.00	1	26.30	26.00	-1	3,421	-0.03%
2020/02/26	3	26.48	2	26.55	26.55	1	3,373	0.03%
2020/02/25	1	26.45	0	0.00	26.30	1	3,311	0.03%
2020/02/24	2	26.78	0	0.00	26.75	2	3,251	0.06%
2020/02/21	3	27.50	0	0.00	27.30	3	3,226	0.09%
2020/02/20	0	0.00	13	27.88	27.75	-13	3,208	-0.41%
2020/02/19	10	27.30	0	0.00	27.50	10	3,185	0.31%
2020/02/18	1	27.35	0	0.00	27.40	1	3,155	0.03%
2020/02/17	2	27.58	1	28.00	28.05	1	3,170	0.03%
2020/02/14	4	27.36	2	27.50	27.45	2	3,146	0.06%
2020/02/13	5	27.78	0	0.00	27.55	5	3,075	0.16%
2020/02/12	1	27.95	0	0.00	28.05	1	3,030	0.03%
2020/02/11	2	28.00	0	0.00	28.05	2	2,997	0.07%
2020/02/10	3	27.97	0	0.00	28.20	3	2,951	0.10%
2020/02/07	2	28.73	2	28.45	28.40	0	2,903	0.00%
2020/02/06	1	28.90	7	28.59	28.70	-6	2,842	-0.21%
2020/02/05	0	27.65	6	27.93	27.80	-6	2,690	-0.22%
2020/02/04	0	0.00	2	27.60	27.60	-2	2,610	-0.08%
2020/02/03	0	0.00	10	26.61	26.90	-10	2,527	-0.40%
2020/01/31	0	27.00	4	27.53	27.05	-4	2,446	-0.16%
2020/01/30	4	26.50	0	0.00	26.45	4	2,344	0.17%
2020/01/20	2	27.67	0	0.00	27.75	2	2,227	0.09%
2020/01/17	2	28.10	20.3	26.70	27.15	-18.3	2,170	-0.84%
2020/01/16	2	27.80	3	28.23	27.85	-1	2,020	-0.05%
2020/01/15	0	0.00	20	26.10	26.10	-20	1,757	-1.14%
2020/01/14	1	26.40	0	0.00	26.05	1	1,750	0.06%
2020/01/13	1	25.90	0	0.00	25.95	1	1,732	0.06%
2020/01/10	2	25.90	2	26.00	26.00	0	1,698	0.00%
2020/01/09	10	25.75	9	26.00	26.45	1	1,620	0.06%
2020/01/08	2	25.00	0	0.00	25.15	2	1,500	0.13%
2020/01/07	4	25.18	0	0.00	25.45	4	1,445	0.28%
2020/01/06	3	25.40	0	0.00	25.20	3	1,388	0.22%
2020/01/03	10	25.23	8	25.48	25.60	2	1,351	0.15%
2020/01/02	45	25.18	8	25.19	25.55	37	1,251	2.96%
2019/12/31	7	24.33	55	24.39	24.30	-48	1,110	-4.32%
2019/12/30	10	22.90	2	22.95	22.90	8	916	0.87%
2019/12/27	20	22.80	10	22.75	22.80	10	899	1.11%
2019/12/26	0	0.00	1	22.70	22.75	-1	891	-0.11%
2019/12/25	1	22.85	1	22.70	22.70	0	884	0.00%
2019/12/24	0	0.00	3	22.52	22.45	-3	856	-0.35%
2019/12/20	0	0.00	13	21.95	21.85	-13	805	-1.61%
2019/12/18	30	21.85	0	0.00	22.00	30	784	3.82%
2019/12/05	10	21.50	0	0.00	21.35	10	682	1.47%
2019/12/02	0	0.00	60	21.39	21.30	-60	647	-9.27%
2019/11/29	1	21.80	0	0.00	21.70	1	628	0.16%
2019/11/28	2	21.60	1	21.60	21.70	1	601	0.17%
2019/11/26	0	0.00	6	21.39	21.40	-6	576	-1.04%
2019/11/14	5	21.30	2	21.35	21.35	3	623	0.48%
2019/11/13	31	21.00	0	0.00	20.85	31	568	5.45%
2019/11/11	0	0.00	1	20.50	20.50	-1	528	-0.19%
2019/11/04	10	20.50	0	0.00	20.50	10	533	1.87%
2019/10/23	1	20.20	0	0.00	20.35	1	580	0.17%
2019/10/21	25	20.45	0	0.00	20.45	25	567	4.41%
2019/10/18	1	20.20	0	0.00	20.60	1	560	0.18%
2019/10/16	0	20.25	0	0.00	20.35	0	566	0.00%
2019/10/14	2	20.15	0	0.00	20.25	2	574	0.35%
2019/10/08	2	20.15	0	0.00	20.10	2	580	0.34%
2019/10/07	2	20.20	0	0.00	20.20	2	580	0.34%
2019/10/03	1	20.10	0	0.00	20.10	1	586	0.17%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/09/23	0.3	20.40	0	0.00	20.40	0.3	624	0.04%
2019/09/12	0	0.00	1	20.30	20.30	-1	677	-0.15%
2019/09/11	0	0.00	2	20.35	20.30	-2	685	-0.29%
2019/08/29	0	0.00	1	20.10	20.15	-1	695	-0.14%
2019/08/27	10	20.85	3	20.75	20.85	7	674	1.04%
2019/08/26	12	20.90	0	0.00	20.90	12	651	1.84%
2019/08/20	0	0.00	1	21.00	20.95	-1	700	-0.14%
2019/08/15	0	0.00	3	21.00	20.95	-3	700	-0.43%
2019/08/05	1	20.90	0	0.00	20.85	1	853	0.12%
2019/08/01	0	0.00	40	21.00	20.95	-40	894	-4.47%
2019/07/30	1	20.95	0	0.00	21.00	1	897	0.11%
2019/07/26	0	0.00	1	21.10	21.00	-1	905	-0.11%
2019/07/24	10	21.00	0	0.00	20.95	10	907	1.10%
2019/07/22	3	20.98	0	0.00	21.00	3	915	0.33%
2019/07/18	10	21.15	0	0.00	21.05	10	911	1.10%
2019/07/15	0	21.15	0	0.00	21.25	0	912	0.00%
2019/07/01	10	21.45	0	0.00	21.20	10	955	1.05%
2019/06/28	8	21.25	0	0.00	21.20	8	937	0.85%
2019/06/24	10	21.25	0	0.00	21.30	10	924	1.08%
2019/06/03	0	20.75	0	0.00	20.85	0	873	0.00%
2019/05/28	1	20.70	0	0.00	20.85	1	854	0.12%
2019/05/21	2	21.00	0	0.00	21.05	2	792	0.25%
2019/05/15	0	0.00	1	21.05	21.00	-1	703	-0.14%
2019/05/10	10	21.20	10	21.20	21.25	0	631	0.00%
2019/05/07	0	0.00	0.1	20.70	20.80	-0.1	553	-0.02%
2019/04/29	0	0.00	0	20.70	20.70	0	516	0.00%
2019/04/23	0	20.60	0	0.00	20.70	0	481	0.00%
2019/04/22	2	20.70	0	0.00	20.70	2	474	0.42%
2019/04/19	0	20.60	0	0.00	20.70	0	469	0.00%
2019/04/16	0	20.60	0	0.00	20.75	0	451	0.00%
2019/04/15	0	20.65	0	0.00	20.75	0	455	0.00%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/03/29	20	20.55	0	0.00	20.65	20	402	4.96%
2019/03/21	0	20.40	0	0.00	20.45	0	398	0.00%
2019/03/19	0	20.20	0	0.00	20.25	0	394	0.00%
2019/03/18	0	20.20	0	0.00	20.30	0	391	0.00%
2019/03/13	0	20.30	0	0.00	20.40	0	397	0.00%
2019/03/07	0	0.00	43	20.37	20.30	-43	426	-10.08%
2019/03/05	0	20.50	0	0.00	20.45	0	420	0.00%
2019/02/26	0	20.60	0	0.00	20.55	0	424	0.00%
2019/02/19	0	20.20	0	0.00	20.30	0	396	0.00%
2019/02/18	0	20.15	0	0.00	20.25	0	398	0.00%
2019/02/14	0	0.00	30	20.30	20.35	-30	420	-7.14%
2019/02/12	0	0.00	10	20.00	20.35	-10	428	-2.34%
2019/02/11	0	19.90	0	0.00	20.00	0	423	0.00%
2019/01/29	5	19.70	0	0.00	19.85	5	438	1.14%
2019/01/28	0	19.70	0	0.00	19.80	0	441	0.00%
2019/01/07	0	19.55	0	0.00	19.55	0	590	0.00%
2019/01/04	0	19.20	0	0.00	19.05	0	600	0.00%
2018/12/28	0.1	19.20	0	0.00	19.30	0.1	679	0.01%
2018/12/26	1	19.20	0	0.00	19.05	1	876	0.11%
2018/12/25	15	19.00	0	0.00	19.05	15	892	1.68%
2018/12/24	0	0.00	5	19.50	19.45	-5	872	-0.57%
2018/12/21	11	19.40	0.5	19.40	19.40	10.5	880	1.20%
2018/12/19	0	0.00	0.4	19.70	19.70	-0.4	872	-0.05%
2018/12/18	0	19.85	0	0.00	19.85	0	881	0.00%
2018/12/17	0	19.90	0	0.00	19.90	0	899	0.00%
2018/12/13	0	0.00	2	19.95	20.05	-2	936	-0.21%
2018/12/04	0	0.00	5	20.24	20.20	-5	939	-0.53%
2018/12/03	0	0.00	2	20.30	20.30	-2	945	-0.21%
2018/11/30	0	0.00	1	20.30	20.25	-1	942	-0.10%
2018/11/28	0	0.00	2	20.20	20.30	-2	936	-0.21%
2018/11/20	0	0.00	1	20.50	20.55	-1	1,041	-0.10%
2018/11/14	0	0.00	0	20.35	20.40	0	1,049	0.00%
2018/11/13	57	20.51	57	20.60	20.50	0	1,038	0.00%
2018/11/09	0	0.00	1	20.65	20.50	-1	1,047	-0.10%
2018/11/08	0	0.00	1	20.60	20.60	-1	1,038	-0.10%
2018/11/07	171	20.67	168	20.75	20.60	3	1,041	0.29%	大買/大賣/
2018/11/02	1	20.30	0	0.00	20.20	1	1,059	0.09%
2018/10/31	0	0.00	1	20.00	20.30	-1	1,076	-0.09%
2018/10/26	0	0.00	1	19.85	19.90	-1	1,064	-0.09%
2018/10/25	3	20.00	0	0.00	20.00	3	1,059	0.28%
2018/10/19	5	20.30	0	0.00	20.95	5	1,054	0.47%
2018/10/17	0	20.45	0	0.00	20.55	0	1,053	0.00%
2018/10/15	66	20.81	190	20.90	20.70	-124	1,073	-11.55%	大賣/鉅額交易
2018/10/12	135	20.71	0	0.00	20.90	135	1,065	12.68%	大買/鉅額交易
2018/10/11	2	20.25	4	20.00	20.15	-2	1,099	-0.18%
2018/10/08	5	21.15	1	21.30	21.20	4	1,085	0.37%
2018/10/05	3	21.10	1	21.60	21.10	2	1,073	0.19%
2018/10/04	31	21.66	224	21.44	21.65	-193	1,037	-18.60%	大賣/鉅額交易
2018/10/03	239	20.94	21	21.05	21.00	218	961	22.67%	大買/鉅額交易
2018/10/01	5	20.80	0	0.00	20.80	5	1,029	0.49%
2018/09/28	0	0.00	2	20.80	20.80	-2	1,058	-0.19%
2018/09/26	0	0.00	1	20.80	20.70	-1	1,065	-0.09%
2018/09/25	28	20.86	239	20.99	20.85	-211	1,066	-19.78%	大賣/鉅額交易
2018/09/21	232	20.78	18	20.90	20.70	214	1,046	20.45%	大買/鉅額交易
2018/09/20	121	20.66	277	20.69	20.70	-156	1,032	-15.11%	大買/大賣/鉅額交易
2018/09/19	192	20.47	38	20.59	20.50	154	1,017	15.13%	大買/鉅額交易
2018/09/10	2	19.80	10	19.80	20.00	-8	1,045	-0.77%
2018/08/28	0	0.00	5	21.40	21.40	-5	1,159	-0.43%
2018/08/27	10	21.45	0	0.00	21.45	10	1,131	0.88%
2018/08/22	0	0.00	0	21.10	21.10	0	1,117	0.00%
2018/08/14	0	0.00	0	20.85	20.90	0	1,188	0.00%
2018/08/13	1	20.95	2	20.70	20.85	-1	1,204	-0.08%
2018/08/09	2	21.65	0	0.00	21.65	2	1,176	0.17%
2018/07/23	0	0.00	2	21.55	21.70	-2	1,310	-0.15%
2018/07/17	10	21.30	8	21.45	21.35	2	1,313	0.15%
2018/07/13	0	0.00	1	20.95	21.05	-1	1,378	-0.07%
2018/07/10	1	20.80	0	0.00	20.90	1	1,395	0.07%
2018/07/06	1	20.40	0	0.00	20.30	1	1,402	0.07%
2018/07/04	2	20.50	0	0.00	20.55	2	1,634	0.12%
2018/07/03	1	20.50	1	20.65	20.50	0	2,020	0.00%
2018/06/13	0	0.00	24	21.01	21.20	-24	2,530	-0.95%
2018/06/12	0	0.00	26	20.78	20.75	-26	2,504	-1.04%
2018/06/06	0	0.00	3	21.00	20.95	-3	2,495	-0.12%
2018/06/05	5	21.00	0	0.00	21.00	5	2,482	0.20%
2018/06/04	0	0.00	4	21.15	21.20	-4	2,475	-0.16%
2018/05/31	1	20.85	0	0.00	20.90	1	2,469	0.04%
2018/05/30	0	0.00	40	20.83	20.75	-40	2,468	-1.62%
2018/05/28	0	0.00	2	20.85	20.85	-2	2,461	-0.08%
2018/05/24	0	0.00	10	21.00	21.00	-10	2,400	-0.42%
2018/05/23	0	0.00	30	21.18	21.05	-30	2,404	-1.25%
2018/05/21	14	21.28	5	21.35	21.50	9	2,407	0.37%
2018/05/18	5	20.95	0	0.00	20.95	5	2,405	0.21%
2018/05/17	0	0.00	3	20.95	20.95	-3	2,415	-0.12%
2018/05/16	21	21.20	40	21.05	21.10	-19	2,422	-0.78%
2018/05/15	10	21.50	0	0.00	21.50	10	2,416	0.41%
2018/05/11	2	21.20	0	0.00	21.20	2	2,409	0.08%
2018/05/09	0	0.00	6	20.80	20.85	-6	2,387	-0.25%
2018/05/08	6	20.68	0	0.00	20.95	6	2,394	0.25%
2018/04/25	3	21.62	32	21.50	21.55	-29	2,426	-1.20%
2018/04/24	0	0.00	3	21.45	21.65	-3	2,429	-0.12%
2018/04/23	0	0.00	4	21.95	22.25	-4	2,459	-0.16%
2018/04/20	5	22.99	0	0.00	22.40	5	2,436	0.21%
2018/04/19	3	22.45	0	0.00	22.25	3	2,363	0.13%
2018/04/18	2	21.85	2	22.20	22.20	0	2,349	0.00%
2018/04/17	0	21.95	14	22.05	21.85	-14	2,361	-0.59%
2018/04/16	24	22.41	10	22.55	22.55	14	2,358	0.59%
2018/04/13	10	22.85	1	22.35	22.40	9	2,328	0.39%
2018/04/12	2	22.60	7	22.64	22.85	-5	2,309	-0.22%
2018/04/11	0	0.00	2	23.40	23.30	-2	2,292	-0.09%
2018/04/10	134	22.85	3	23.70	22.80	131	2,251	5.82%	大買/鉅額交易
2018/04/09	38	23.47	18	23.73	24.40	20	2,110	0.95%
2018/04/03	12	22.51	1	22.35	22.70	11	1,772	0.62%
2018/04/02	0	21.85	0	0.00	21.90	0	1,670	0.00%
2018/03/31	7	22.09	7	21.96	22.00	0	1,676	0.00%
2018/03/30	5	22.71	4	22.38	22.00	1	1,650	0.06%
2018/03/29	5	21.74	4	21.78	21.60	1	1,451	0.07%
2018/03/28	1	20.85	0	0.00	20.65	1	1,417	0.07%
2018/03/26	0	0.00	4	20.30	20.35	-4	1,566	-0.26%
2018/03/21	0	20.45	0	0.00	20.45	0	1,892	0.00%
2018/03/20	0	20.65	5	20.80	20.75	-5	1,897	-0.26%
2018/03/16	0	20.70	0	0.00	20.80	0	1,965	0.00%
2018/03/13	6	20.30	6	20.55	20.45	0	2,030	0.00%
2018/03/12	8	20.23	0	0.00	20.30	8	2,028	0.39%
2018/03/09	2	20.20	0	0.00	20.05	2	2,045	0.10%
2018/03/06	1	20.00	0	0.00	20.00	1	2,202	0.05%
2018/03/01	0	0.00	5	20.20	20.25	-5	2,560	-0.20%
2018/02/27	0	20.40	0	0.00	20.40	0	2,755	0.00%
2018/02/21	0	20.00	0	0.00	20.00	0	2,856	0.00%
2018/02/12	1	19.95	0	0.00	19.95	1	2,850	0.04%
2018/02/09	0	0.00	3	20.10	20.05	-3	2,838	-0.11%
2018/02/08	1	20.00	0	0.00	20.05	1	2,834	0.04%
2018/02/07	2	20.05	0	0.00	20.05	2	2,834	0.07%
2018/02/06	4	20.15	6	19.80	19.80	-2	2,837	-0.07%
2018/02/01	0	0.00	1	21.15	21.05	-1	2,868	-0.03%
2018/01/30	1	21.20	0	0.00	21.10	1	2,999	0.03%
2018/01/26	57	21.55	57	21.76	21.65	0	2,992	0.00%
2018/01/25	0	21.55	0	0.00	21.55	0	2,995	0.00%
2018/01/24	0	21.65	0	0.00	21.65	0	2,999	0.00%
2018/01/23	0	21.75	0	0.00	21.75	0	3,006	0.00%
2018/01/22	2	21.78	0	0.00	21.75	2	3,025	0.07%
2018/01/19	0	0.00	1	22.10	21.95	-1	3,046	-0.03%
2018/01/18	2	22.10	0	0.00	22.10	2	3,056	0.07%
2018/01/17	1	22.35	0	0.00	22.40	1	3,080	0.03%
2018/01/12	3	21.88	0	0.00	21.95	3	3,197	0.09%
2018/01/10	0	0.00	1	22.00	21.90	-1	3,220	-0.03%
2018/01/09	0	0.00	1	22.15	22.25	-1	3,212	-0.03%
2018/01/03	0	22.35	0	0.00	22.45	0	3,390	0.00%
2018/01/02	0	0.00	2	22.25	22.60	-2	3,400	-0.06%