中興電 (1513)-富邦-建國券商分點個股進出

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
161.5
漲跌
▲2.5
漲幅
+1.57%
成交量
2,463張
產業
上市電機機械類股
1301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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/22	25	160.78	27	161.43	161.50	-2	5,999	-0.03%
2024/11/21	20	156.75	21	158.76	159.00	-1	6,142	-0.02%
2024/11/20	7.3	157.71	11	156.95	156.50	-3.7	6,517	-0.06%
2024/11/19	16.1	159.28	11	157.41	159.50	5.1	6,847	0.07%
2024/11/18	13.5	156.85	25	158.64	155.50	-11.6	7,065	-0.16%
2024/11/15	1.1	160.60	0	161.00	160.50	1.1	7,155	0.02%
2024/11/14	30.4	162.62	24.5	161.17	160.50	5.9	7,416	0.08%
2024/11/13	33.6	163.98	9	163.78	163.00	24.6	7,680	0.32%
2024/11/12	16.6	168.27	9	167.39	167.00	7.6	8,027	0.09%
2024/11/11	18.2	169.86	48	169.23	170.50	-29.8	8,850	-0.34%
2024/11/08	53.5	169.66	23	167.57	167.00	30.5	9,445	0.32%
2024/11/07	33.4	167.27	51.9	169.23	169.50	-18.5	9,706	-0.19%
2024/11/06	10	163.80	3	164.33	164.00	7	9,761	0.07%
2024/11/05	6.2	163.76	43.1	163.88	165.00	-36.9	10,014	-0.37%
2024/11/04	11.6	159.82	8	159.94	160.50	3.6	10,480	0.03%
2024/11/01	6	160.50	7	157.86	160.50	-1	10,655	-0.01%
2024/10/30	2	159.50	5.6	158.41	159.50	-3.6	10,882	-0.03%
2024/10/29	10.3	156.30	10.3	157.96	156.50	0	10,986	0.00%
2024/10/28	12.1	159.29	9.1	159.60	159.50	3	11,086	0.03%
2024/10/25	8	160.63	0.1	161.00	160.50	7.9	11,356	0.07%
2024/10/24	30	162.54	4	163.63	160.00	26	11,752	0.22%
2024/10/23	13	165.77	18.1	165.72	165.00	-5	11,812	-0.04%
2024/10/22	12.3	161.85	16.1	161.07	162.00	-3.8	11,974	-0.03%
2024/10/21	8.1	164.75	13.2	165.00	165.00	-5.1	12,356	-0.04%
2024/10/18	8.3	163.46	9	164.28	163.00	-0.7	12,606	-0.01%
2024/10/17	3.2	165.32	4	165.13	164.50	-0.9	12,895	-0.01%
2024/10/16	19.1	162.90	10	163.50	163.00	9.1	13,285	0.07%
2024/10/15	27.4	163.66	14	163.14	162.50	13.4	13,814	0.10%
2024/10/14	18	164.97	23	165.89	165.00	-5	14,456	-0.03%
2024/10/11	23.1	163.56	19	162.71	162.50	4.1	15,369	0.03%
2024/10/09	17.1	163.74	8	166.00	163.00	9	16,523	0.05%
2024/10/08	17.2	164.97	10.9	164.86	164.50	6.4	17,844	0.04%
2024/10/07	26.2	168.38	43.1	167.05	168.50	-16.9	18,359	-0.09%
2024/10/04	40.4	163.67	61.1	163.92	162.50	-20.7	18,757	-0.11%
2024/10/01	14.2	169.75	21	170.36	169.50	-6.9	19,597	-0.04%
2024/09/30	64.3	174.72	23.5	173.15	172.50	40.8	20,405	0.20%
2024/09/27	19	175.76	69.3	176.37	176.00	-50.3	20,281	-0.25%
2024/09/26	78.2	175.50	100.1	176.19	174.00	-21.9	20,231	-0.11%
2024/09/25	14.7	172.95	15	173.47	175.00	-0.3	20,197	0.00%
2024/09/24	22.8	174.46	10.4	173.33	173.00	12.5	20,275	0.06%
2024/09/23	10.2	174.51	30.5	174.91	175.00	-20.3	20,313	-0.10%
2024/09/20	36.1	171.03	36.1	170.61	171.00	0	20,248	0.00%
2024/09/19	22.6	169.06	21.3	169.53	169.50	1.4	20,278	0.01%
2024/09/18	39.2	167.42	29	169.26	167.50	10.2	20,296	0.05%
2024/09/16	2.1	163.76	11	163.82	164.00	-8.9	20,252	-0.04%
2024/09/13	6	163.92	7	164.14	164.50	-1	20,637	0.00%
2024/09/12	6.1	159.83	12.1	161.26	163.50	-6	20,837	-0.03%
2024/09/11	5.3	154.53	4	155.13	155.50	1.3	21,081	0.01%
2024/09/10	28.4	157.77	22	154.36	154.00	6.4	21,636	0.03%
2024/09/09	16.2	159.71	31	158.24	160.00	-14.8	22,632	-0.07%
2024/09/06	27.3	158.95	24.2	159.77	159.50	3.1	22,929	0.01%
2024/09/05	41.8	160.71	20.2	159.15	157.50	21.6	23,021	0.09%
2024/09/04	33.8	159.68	43	160.65	160.50	-9.2	23,499	-0.04%
2024/09/03	34.3	170.23	19	168.21	168.00	15.3	24,119	0.06%
2024/09/02	23	173.80	15	175.17	172.00	8	24,081	0.03%
2024/08/30	47.1	171.67	21.3	171.48	171.00	25.8	23,992	0.11%
2024/08/29	8.4	173.35	4	174.00	172.50	4.4	24,019	0.02%
2024/08/28	5.2	175.10	2	175.00	174.50	3.2	23,987	0.01%
2024/08/27	3	174.50	13.5	174.98	176.50	-10.4	23,995	-0.04%
2024/08/26	42.3	174.46	14.1	174.70	173.00	28.2	24,000	0.12%
2024/08/23	92.2	173.63	49.2	174.68	175.50	43.1	23,987	0.18%
2024/08/22	69.4	179.47	74.2	182.05	176.00	-4.8	23,956	-0.02%
2024/08/21	47.5	181.75	42.5	180.90	179.00	4.9	23,754	0.02%
2024/08/20	34.7	178.62	29.4	178.83	177.00	5.3	23,619	0.02%
2024/08/19	36.4	176.65	18.2	177.33	176.50	18.2	23,579	0.08%
2024/08/16	125.2	177.33	40.1	177.78	176.00	85.1	23,570	0.36%	大買/
2024/08/15	81.5	176.12	44.1	175.37	173.00	37.4	23,320	0.16%
2024/08/14	36.7	171.51	62.7	172.48	175.50	-26	23,088	-0.11%
2024/08/13	92.4	167.73	25	168.40	170.50	67.4	22,716	0.30%
2024/08/12	61.5	180.16	34.2	181.12	181.50	27.3	21,976	0.12%
2024/08/09	9	174.06	44.5	175.96	177.50	-35.5	21,484	-0.17%
2024/08/08	65.7	161.28	96.3	159.82	161.50	-30.6	21,417	-0.14%
2024/08/07	32.3	164.33	16.2	164.98	167.50	16.1	21,701	0.07%
2024/08/06	116.7	159.12	135.6	154.07	155.00	-18.8	21,589	-0.09%	大買/大賣/
2024/08/05	39	162.92	8.5	164.02	161.50	30.5	21,263	0.14%
2024/08/02	60.6	179.91	65.7	182.16	179.00	-5.1	21,467	-0.02%
2024/08/01	36.1	189.61	17.1	189.59	189.00	19	21,444	0.09%
2024/07/31	28.7	189.42	22.3	191.04	189.00	6.5	21,565	0.03%
2024/07/30	37.7	193.92	27.1	193.67	192.00	10.6	21,828	0.05%
2024/07/29	54	200.87	60.1	197.58	194.00	-6.1	21,764	-0.03%
2024/07/26	22.5	211.77	56	212.88	212.50	-33.5	21,627	-0.15%
2024/07/23	235.5	213.28	220.7	215.16	216.00	14.8	21,762	0.07%	大買/大賣/
2024/07/22	40.5	216.43	64.1	216.49	209.50	-23.5	21,758	-0.11%
2024/07/19	81.7	223.63	83.1	222.32	220.50	-1.5	21,583	-0.01%
2024/07/18	62.2	224.87	51.1	223.32	223.50	11.1	21,899	0.05%
2024/07/17	67.3	225.44	88	225.98	223.50	-20.8	22,248	-0.09%
2024/07/16	183.9	233.21	147.1	231.83	228.50	36.8	22,648	0.16%	大買/大賣/
2024/07/15	168.3	233.93	134.3	233.87	235.50	34	23,360	0.15%	大買/大賣/
2024/07/12	293.4	229.88	360	233.36	231.50	-66.6	24,145	-0.28%	大買/大賣/
2024/07/11	173.5	230.41	159.3	228.40	228.00	14.2	24,460	0.06%	大買/大賣/
2024/07/10	302.9	214.72	353.4	219.85	228.00	-50.5	24,532	-0.21%	大買/大賣/
2024/07/09	78.7	206.15	255.8	207.39	207.50	-177.1	25,265	-0.70%	大賣/鉅額交易
2024/07/08	117.6	204.06	91.8	204.50	202.50	25.8	26,692	0.10%	大買/
2024/07/05	311.8	203.37	128.9	203.79	203.00	182.9	27,870	0.66%	大買/大賣/鉅額交易
2024/07/04	101.8	195.62	374.6	199.45	201.00	-272.9	27,879	-0.98%	大買/大賣/鉅額交易
2024/07/03	17.7	187.44	15	187.32	187.00	2.7	28,130	0.01%
2024/07/02	26.3	186.32	24.7	186.49	186.50	1.6	28,709	0.01%
2024/07/01	256.5	188.69	51.5	187.13	185.50	204.9	28,762	0.71%	大買/鉅額交易
2024/06/28	23	187.78	29.7	187.87	188.00	-6.7	28,849	-0.02%
2024/06/27	54	187.67	51.2	185.58	186.00	2.8	29,075	0.01%
2024/06/26	32.3	188.49	39	186.64	186.50	-6.7	29,393	-0.02%
2024/06/25	61.1	187.93	69.1	183.97	188.50	-8	29,799	-0.03%
2024/06/24	59.4	185.19	63.4	185.74	184.00	-4	30,593	-0.01%
2024/06/21	69.4	188.42	67.8	188.50	188.00	1.6	32,013	0.00%
2024/06/20	119.2	190.94	83.1	189.35	188.00	36.1	32,751	0.11%	大買/
2024/06/19	74.6	187.09	56.5	186.51	188.00	18.1	32,990	0.05%
2024/06/18	81.5	186.77	90.1	185.86	188.00	-8.6	33,687	-0.03%
2024/06/17	138.1	189.76	116.6	186.37	184.00	21.5	33,939	0.06%	大買/大賣/
2024/06/14	134.7	187.60	320.1	191.49	191.00	-185.4	34,423	-0.54%	大買/大賣/鉅額交易
2024/06/13	84.4	180.75	109.3	179.44	180.50	-25	34,610	-0.07%	大賣/
2024/06/12	71.8	177.74	58	174.75	175.50	13.8	35,245	0.04%
2024/06/11	271.8	180.32	100.6	179.15	177.50	171.2	36,293	0.47%	大買/鉅額交易
2024/06/07	214.2	172.78	196.9	176.56	182.00	17.3	37,591	0.05%	大買/大賣/
2024/06/06	38.3	165.46	38	165.95	166.00	0.3	38,042	0.00%
2024/06/05	33.9	166.98	29	165.29	165.00	4.9	38,289	0.01%
2024/06/04	27.1	166.63	30.2	167.60	167.50	-3.1	39,067	-0.01%
2024/06/03	22.1	166.50	24	166.38	166.50	-2	39,590	0.00%
2024/05/31	17.4	166.03	11.1	165.88	164.00	6.3	40,289	0.02%
2024/05/30	21.1	169.52	35	167.94	167.00	-13.9	41,361	-0.03%
2024/05/29	31	168.61	26	169.19	168.50	5	42,364	0.01%
2024/05/28	68	169.57	66.1	168.55	168.50	1.9	43,941	0.00%
2024/05/27	90.6	166.19	80.2	168.06	168.50	10.3	45,219	0.02%
2024/05/24	67.4	163.45	77.2	161.57	163.50	-9.8	46,682	-0.02%
2024/05/23	64.6	161.84	75.1	162.50	162.00	-10.5	48,301	-0.02%
2024/05/22	67.7	165.52	62.5	166.68	165.00	5.3	49,386	0.01%
2024/05/21	32.4	167.89	29.1	169.26	167.50	3.3	49,850	0.01%
2024/05/20	33.6	171.26	33	169.71	169.50	0.6	50,543	0.00%
2024/05/17	37	170.07	38	169.46	170.50	-1	50,957	0.00%
2024/05/16	70.2	169.78	75.9	169.13	169.00	-5.7	51,868	-0.01%
2024/05/15	37.5	169.06	43.1	169.86	168.00	-5.6	52,426	-0.01%
2024/05/14	78.7	167.36	73.2	168.14	167.00	5.5	52,511	0.01%
2024/05/13	98.4	168.63	82.1	169.84	167.50	16.4	52,430	0.03%
2024/05/10	64.4	180.51	65.2	178.90	178.00	-0.8	52,537	0.00%
2024/05/09	74.6	180.98	81.1	180.36	179.50	-6.5	52,796	-0.01%
2024/05/08	100.2	182.57	88.5	184.01	184.00	11.7	52,697	0.02%
2024/05/07	79.2	177.93	81.5	179.04	180.00	-2.4	52,419	0.00%
2024/05/06	83.2	176.28	78.5	177.54	177.50	4.7	52,282	0.01%
2024/05/03	103.1	180.89	112.8	177.98	178.50	-9.7	52,072	-0.02%	大買/大賣/
2024/05/02	53.3	183.27	52.8	184.54	181.50	0.4	51,753	0.00%
2024/04/30	67	183.89	73.7	183.46	184.00	-6.7	51,643	-0.01%
2024/04/29	48.6	186.92	80.6	186.38	186.00	-32	51,533	-0.06%
2024/04/26	81.3	192.37	92.1	189.68	188.50	-10.8	51,334	-0.02%
2024/04/25	98.1	191.00	82.7	191.17	191.00	15.4	51,103	0.03%
2024/04/24	90.3	192.15	99.4	193.33	194.50	-9.1	50,876	-0.02%
2024/04/23	145.7	188.32	152.1	188.31	188.50	-6.5	50,409	-0.01%	大買/大賣/
2024/04/22	147.2	193.92	148.3	195.74	185.00	-1.2	49,867	0.00%	大買/大賣/
2024/04/19	185	198.91	162.8	197.55	197.50	22.2	49,722	0.04%	大買/大賣/
2024/04/18	171.7	208.02	168.7	206.58	203.50	3	48,651	0.01%	大買/大賣/
2024/04/17	139.1	201.02	174.4	206.16	209.50	-35.3	47,241	-0.07%	大買/大賣/
2024/04/16	209.2	192.60	514.2	193.81	190.50	-305	46,063	-0.66%	大買/大賣/鉅額交易
2024/04/15	262	207.66	1,380.9	212.71	203.00	-1,118.9	45,031	-2.48%	大買/大賣/鉅額交易
2024/04/12	1,570.2	208.75	410.8	203.49	212.00	1,159.4	43,106	2.69%	大買/大賣/鉅額交易
2024/04/11	290	188.80	245.5	191.80	193.00	44.4	41,192	0.11%	大買/大賣/
2024/04/10	153	185.01	154.4	182.26	183.00	-1.4	39,715	0.00%	大買/大賣/
2024/04/09	315.4	185.62	313.6	186.37	185.00	1.8	38,905	0.00%	大買/大賣/
2024/04/08	158.4	181.38	95.4	182.31	182.00	63	37,888	0.17%	大買/
2024/04/03	53.1	178.24	48.1	178.36	178.50	5	37,537	0.01%
2024/04/02	73.4	179.92	60.1	178.59	178.50	13.3	37,896	0.04%
2024/04/01	230.2	179.88	86.3	178.77	177.50	143.9	37,647	0.38%	大買/鉅額交易
2024/03/29	80.7	178.32	86.4	177.48	179.50	-5.7	37,363	-0.02%
2024/03/28	132	178.98	145.1	178.39	177.00	-13	37,041	-0.04%	大買/大賣/
2024/03/27	203.2	183.13	182.7	180.37	176.00	20.5	36,624	0.06%	大買/大賣/
2024/03/26	262.5	192.27	207.8	190.29	187.00	54.7	35,782	0.15%	大買/大賣/
2024/03/25	113	183.17	295.2	184.96	185.00	-182.2	34,312	-0.53%	大買/大賣/鉅額交易
2024/03/22	123.9	183.19	122.2	179.30	177.50	1.7	33,672	0.01%	大買/大賣/
2024/03/21	175.3	182.18	138.8	181.88	181.50	36.5	33,132	0.11%	大買/大賣/
2024/03/20	130.4	178.16	112.8	177.07	177.00	17.7	32,525	0.05%	大買/大賣/
2024/03/19	300.2	181.53	134.3	181.03	180.00	165.9	32,176	0.52%	大買/大賣/鉅額交易
2024/03/18	188.8	175.80	170.6	178.34	178.50	18.2	31,332	0.06%	大買/大賣/
2024/03/15	119.2	170.07	95.6	170.82	169.50	23.6	30,161	0.08%	大買/
2024/03/14	187.5	172.69	193.3	172.18	173.00	-5.8	29,428	-0.02%	大買/大賣/
2024/03/13	251.3	176.25	224.1	175.90	173.50	27.2	28,573	0.10%	大買/大賣/
2024/03/12	180.4	168.41	350.9	170.83	170.00	-170.5	27,673	-0.62%	大買/大賣/鉅額交易
2024/03/11	239.7	164.42	86.9	164.40	164.50	152.8	27,174	0.56%	大買/鉅額交易
2024/03/08	84.1	164.18	110.1	162.61	161.50	-26	27,954	-0.09%	大賣/
2024/03/07	92.1	170.72	69.6	170.68	171.00	22.5	27,655	0.08%
2024/03/06	121.1	172.39	167.2	170.66	174.00	-46.2	27,315	-0.17%	大買/大賣/
2024/03/05	175.2	171.68	126.9	171.84	169.00	48.3	26,916	0.18%	大買/大賣/
2024/03/04	176	169.54	189.3	168.32	167.00	-13.3	26,085	-0.05%	大買/大賣/
2024/03/01	269.8	173.40	299.8	172.21	171.00	-30	25,637	-0.12%	大買/大賣/
2024/02/29	349.1	160.20	350.9	163.83	171.00	-1.8	25,071	-0.01%	大買/大賣/
2024/02/27	454.9	155.87	1,135.6	156.70	155.50	-680.7	24,554	-2.77%	大買/大賣/鉅額交易
2024/02/26	1,865.2	156.39	1,244.4	156.38	153.00	620.8	23,116	2.69%	大買/大賣/鉅額交易
2024/02/23	127.1	139.09	398.5	142.84	143.00	-271.4	21,278	-1.28%	大買/大賣/鉅額交易
2024/02/22	46.4	133.79	185.3	133.01	133.50	-138.9	20,025	-0.69%	大賣/鉅額交易
2024/02/21	58.5	132.50	84.8	132.36	132.50	-26.4	19,435	-0.14%
2024/02/20	217.4	130.79	51.5	129.02	128.00	165.8	18,717	0.89%	大買/鉅額交易
2024/02/19	92.4	132.22	347.1	130.23	129.50	-254.8	18,222	-1.40%	大賣/鉅額交易
2024/02/16	91.4	126.98	124.6	125.85	129.00	-33.3	17,327	-0.19%	大賣/
2024/02/15	346.2	120.49	33.5	120.81	120.50	312.7	16,675	1.87%	大買/鉅額交易
2024/02/05	67.9	123.52	17	124.44	122.50	50.9	16,458	0.31%
2024/02/02	171.7	127.49	123.1	125.88	124.50	48.6	16,382	0.30%	大買/大賣/
2024/02/01	17.2	120.95	49.8	122.82	126.00	-32.6	15,842	-0.21%
2024/01/31	45.2	118.43	19	119.18	119.50	26.2	15,471	0.17%
2024/01/30	5	119.70	7.1	119.92	118.50	-2.1	15,427	-0.01%
2024/01/29	8.7	120.12	10.3	120.34	120.50	-1.6	15,401	-0.01%
2024/01/26	33	118.97	33.1	118.98	119.00	-0.1	15,358	0.00%
2024/01/25	17.8	119.01	16.1	118.38	118.00	1.7	15,376	0.01%
2024/01/24	102.6	119.85	92.1	120.18	119.50	10.5	15,377	0.07%	大買/
2024/01/23	86.8	120.54	83.1	120.60	120.50	3.7	15,353	0.02%
2024/01/22	59.3	118.50	50.1	117.70	118.50	9.2	15,229	0.06%
2024/01/19	26.1	116.19	30.6	115.84	115.50	-4.5	15,158	-0.03%
2024/01/18	6	115.58	12.2	115.49	115.50	-6.1	15,123	-0.04%
2024/01/17	77.4	116.07	65.2	117.50	115.00	12.2	15,100	0.08%
2024/01/16	50.1	119.50	44	120.85	118.50	6.1	15,014	0.04%
2024/01/15	136.4	121.96	135.3	123.08	121.50	1.1	14,985	0.01%	大買/大賣/
2024/01/12	72.1	120.76	61.1	120.64	120.50	11	14,450	0.08%
2024/01/11	52	119.58	50	119.05	119.00	2	14,280	0.01%
2024/01/10	60.1	119.76	61.1	119.58	119.50	-1	14,256	-0.01%
2024/01/09	85	119.58	74.3	120.13	120.00	10.7	14,231	0.08%
2024/01/08	58	118.71	55.1	118.95	118.00	2.9	14,041	0.02%
2024/01/05	0.1	118.85	4.1	118.61	119.50	-4	13,983	-0.03%
2024/01/04	9.2	118.02	4.1	118.00	118.50	5.1	13,953	0.04%
2024/01/03	111.2	119.44	99.4	118.87	120.00	11.9	13,844	0.09%	大買/
2024/01/02	69	118.67	80	118.54	119.00	-11	13,740	-0.08%
2023/12/29	45.9	116.91	30.1	115.64	116.50	15.8	13,628	0.12%
2023/12/28	117.5	121.00	90.3	118.95	119.00	27.2	13,402	0.20%	大買/
2023/12/27	8.1	116.38	1.1	116.05	116.00	7	13,064	0.05%
2023/12/26	20	116.13	19.1	116.37	116.50	0.9	13,137	0.01%
2023/12/25	91.1	118.22	85.1	117.56	117.50	6	13,135	0.05%
2023/12/22	93	115.77	77	116.35	116.00	16	13,138	0.12%
2023/12/21	57.3	115.14	59	115.84	115.00	-1.7	13,158	-0.01%
2023/12/20	86.2	117.89	81	117.51	117.50	5.2	13,256	0.04%
2023/12/19	64.5	118.20	62.1	116.86	117.00	2.4	13,432	0.02%
2023/12/18	74.1	120.50	103	121.65	120.50	-28.9	13,267	-0.22%	大賣/
2023/12/15	97.6	124.45	244.3	122.07	122.00	-146.7	13,270	-1.11%	大賣/鉅額交易
2023/12/14	110.3	124.81	118.2	124.94	125.00	-7.9	12,954	-0.06%	大買/大賣/
2023/12/13	95.1	125.76	114.5	124.87	124.50	-19.5	12,770	-0.15%	大賣/
2023/12/12	55	125.95	49.8	126.41	125.00	5.2	12,593	0.04%
2023/12/11	210	125.36	114.5	125.82	126.00	95.5	12,486	0.76%	大買/大賣/
2023/12/08	52.4	127.32	395.2	125.95	126.00	-342.8	12,323	-2.78%	大賣/鉅額交易
2023/12/07	455.4	129.09	200.5	129.96	126.50	255	12,095	2.11%	大買/大賣/鉅額交易
2023/12/06	138.3	128.61	334.5	129.05	126.50	-196.2	11,279	-1.74%	大買/大賣/鉅額交易
2023/12/05	290.9	127.83	224.8	128.21	129.50	66	10,637	0.62%	大買/大賣/
2023/12/04	138.2	124.87	110.1	125.32	126.50	28.1	9,665	0.29%	大買/大賣/
2023/12/01	37.1	122.06	115.8	121.98	120.50	-78.7	9,186	-0.86%	大賣/
2023/11/30	58.2	122.43	73.4	121.76	121.50	-15.1	8,955	-0.17%
2023/11/29	140.1	121.85	49.3	121.72	121.00	90.9	8,700	1.04%	大買/
2023/11/28	78.2	122.51	399.7	121.13	124.00	-321.5	8,670	-3.71%	大賣/鉅額交易
2023/11/27	301.3	119.89	377.4	121.36	119.00	-76.1	8,074	-0.94%	大買/大賣/
2023/11/24	680.7	114.42	150.4	114.52	117.00	530.3	7,031	7.54%	大買/大賣/鉅額交易
2023/11/22	1	102.50	0	0.00	102.50	1	6,087	0.02%
2023/11/21	3	102.33	5.4	102.50	102.50	-2.4	6,262	-0.04%
2023/11/20	1.3	102.65	0	0.00	102.50	1.3	6,700	0.02%
2023/11/17	11.4	104.01	2.4	103.92	104.00	9	6,811	0.13%
2023/11/16	3.1	102.50	0	0.00	103.00	3.1	7,063	0.04%
2023/11/15	1	102.00	12	103.46	103.50	-11	7,245	-0.15%
2023/11/14	1.1	102.02	8	101.50	102.00	-7	7,559	-0.09%
2023/11/13	2.1	101.28	1	101.51	101.00	1.1	7,712	0.01%
2023/11/10	0	101.82	21	101.98	102.50	-21	7,809	-0.27%
2023/11/09	7.1	99.75	3	101.20	99.30	4.1	7,914	0.05%
2023/11/08	7.6	101.14	0	0.00	100.50	7.6	8,173	0.09%
2023/11/07	1.1	101.95	13	101.58	102.50	-11.9	8,286	-0.14%
2023/11/06	7.3	101.42	6	101.17	100.50	1.2	8,595	0.01%
2023/11/03	4.1	97.90	0	0.00	98.30	4.1	8,862	0.05%
2023/11/02	0.2	96.14	3.1	96.18	96.50	-2.9	9,014	-0.03%
2023/11/01	5.2	93.78	139.3	93.28	94.50	-134.1	9,171	-1.46%	大賣/鉅額交易
2023/10/31	13.7	94.64	6.5	94.63	93.20	7.2	9,418	0.08%
2023/10/30	7.8	98.63	2	97.70	97.60	5.8	9,597	0.06%
2023/10/27	0.2	99.73	0.1	99.80	99.10	0.2	10,035	0.00%
2023/10/26	2.6	100.42	0	0.00	100.00	2.6	10,689	0.02%
2023/10/25	0.2	102.00	3	101.50	102.00	-2.8	10,942	-0.03%
2023/10/24	10	101.00	10	100.00	100.00	0	11,195	0.00%
2023/10/23	3	99.90	13.1	99.10	99.90	-10.1	11,515	-0.09%
2023/10/20	23.1	95.30	12	95.43	96.20	11.1	12,125	0.09%
2023/10/19	11.8	98.33	23	98.15	98.10	-11.2	12,985	-0.09%
2023/10/18	12.4	99.60	8	99.90	99.00	4.4	15,240	0.03%
2023/10/17	20.1	102.19	28	100.29	100.00	-7.9	15,255	-0.05%
2023/10/16	3	101.67	7	101.57	102.50	-4	15,299	-0.03%
2023/10/13	17.6	102.66	8	102.75	102.50	9.6	15,899	0.06%
2023/10/12	1.1	105.53	6	105.92	106.00	-4.9	16,830	-0.03%
2023/10/11	12.3	105.76	4.3	105.72	105.00	8	17,571	0.05%
2023/10/06	3.1	106.52	0	0.00	106.50	3.1	17,839	0.02%
2023/10/05	9.1	108.50	16.2	108.25	108.00	-7.1	18,353	-0.04%
2023/10/04	15.1	106.87	9	106.33	106.00	6.1	18,485	0.03%
2023/10/03	32	108.47	7	108.28	107.50	25	18,637	0.13%
2023/10/02	6.1	108.70	36.1	108.35	109.00	-30	18,658	-0.16%
2023/09/28	21	106.26	12	106.58	107.50	9	18,760	0.05%
2023/09/27	14.2	106.56	12.1	106.67	106.00	2.1	18,958	0.01%
2023/09/26	14.3	106.23	21.2	106.61	106.50	-6.9	19,279	-0.04%
2023/09/25	13.2	105.44	27.9	106.18	106.50	-14.7	19,535	-0.08%
2023/09/22	12.3	102.15	18.5	101.54	102.00	-6.2	19,807	-0.03%
2023/09/21	18.5	98.61	20	98.80	98.70	-1.5	19,786	-0.01%
2023/09/20	8.3	100.15	21.9	100.16	100.50	-13.6	20,212	-0.07%
2023/09/19	3.1	101.52	6.5	101.58	101.00	-3.4	21,159	-0.02%
2023/09/18	12.3	101.96	3.2	102.00	101.50	9.1	21,570	0.04%
2023/09/15	23.1	103.02	5	103.30	103.50	18.1	21,917	0.08%
2023/09/14	18.1	103.58	6	104.00	104.00	12.1	22,855	0.05%
2023/09/13	14.2	102.36	3	102.50	103.00	11.2	24,493	0.05%
2023/09/12	125.2	104.45	137.1	103.96	104.00	-11.9	25,234	-0.05%	大買/大賣/
2023/09/11	229.5	105.90	212.3	103.81	103.50	17.2	25,422	0.07%	大買/大賣/
2023/09/08	18.6	107.13	36.1	106.61	107.00	-17.5	25,417	-0.07%
2023/09/07	21.4	108.85	28	109.64	108.50	-6.6	25,460	-0.03%
2023/09/06	10.2	111.00	1.5	111.10	110.50	8.7	25,598	0.03%
2023/09/05	57.2	110.77	43	110.55	110.50	14.2	25,749	0.05%
2023/09/04	11.3	110.60	5	110.50	110.50	6.3	26,296	0.02%
2023/09/01	33.4	112.44	15.8	112.79	111.50	17.6	26,383	0.07%
2023/08/31	10.2	113.25	6.1	113.83	113.50	4.1	26,307	0.02%
2023/08/30	17.3	113.30	5.6	113.23	112.50	11.7	26,707	0.04%
2023/08/29	22	112.50	10	112.25	113.50	12	27,595	0.04%
2023/08/28	16.3	112.59	2.7	113.76	112.00	13.6	27,759	0.05%
2023/08/25	16.2	114.28	7	114.00	113.50	9.2	28,023	0.03%
2023/08/24	33.3	114.74	67.3	115.40	115.00	-34	28,049	-0.12%
2023/08/23	57	110.30	41	110.12	110.00	16	27,866	0.06%
2023/08/22	67.3	111.20	71	110.92	110.00	-3.7	28,028	-0.01%
2023/08/21	30.1	113.80	11	113.68	113.50	19.1	28,267	0.07%
2023/08/18	90.8	113.72	52.5	113.98	113.00	38.2	28,524	0.13%
2023/08/17	23.3	110.16	10.3	110.39	110.00	13	29,040	0.04%
2023/08/16	21.3	109.27	8	109.69	110.50	13.3	30,136	0.04%
2023/08/15	94.6	111.71	50	112.26	111.50	44.5	30,547	0.15%
2023/08/14	51.4	109.03	40.5	109.09	108.50	10.9	30,904	0.04%
2023/08/11	15.1	115.92	25	114.64	114.50	-9.9	30,741	-0.03%
2023/08/10	93.6	115.94	119	113.92	114.00	-25.4	30,744	-0.08%	大賣/
2023/08/09	49.5	117.92	57	116.31	116.00	-7.5	30,557	-0.02%
2023/08/08	8	114.66	48	115.99	115.00	-40	30,456	-0.13%
2023/08/07	35.6	115.00	27.8	115.65	116.50	7.8	30,508	0.03%
2023/08/04	30.2	114.45	45.6	114.84	116.00	-15.4	30,557	-0.05%
2023/08/02	30.7	112.92	63.6	112.69	110.50	-32.9	30,912	-0.11%
2023/08/01	149.9	116.64	154.1	113.36	114.00	-4.2	31,242	-0.01%	大買/大賣/
2023/07/31	209	116.26	272.3	116.17	117.00	-63.3	31,031	-0.20%	大買/大賣/
2023/07/28	15.3	111.82	64.3	111.48	112.50	-49	30,730	-0.16%
2023/07/27	154.3	110.90	130	110.51	110.50	24.3	30,849	0.08%	大買/大賣/
2023/07/26	132.3	110.08	129	108.13	108.00	3.3	31,164	0.01%	大買/大賣/
2023/07/25	194.9	108.64	219.7	110.63	111.50	-24.7	30,943	-0.08%	大買/大賣/
2023/07/24	214.8	108.39	225.6	106.65	106.00	-10.8	30,413	-0.04%	大買/大賣/
2023/07/21	419.5	110.80	172.5	110.41	112.50	247	29,560	0.84%	大買/大賣/鉅額交易
2023/07/20	14.4	110.50	27.7	110.50	110.50	-13.3	27,579	-0.05%
2023/07/19	32.3	122.50	76.6	122.50	122.50	-44.3	27,680	-0.16%
2023/07/18	269.7	136.86	115	138.60	136.00	154.6	27,923	0.55%	大買/大賣/鉅額交易
2023/07/17	206.7	143.33	399.2	141.90	141.00	-192.5	27,568	-0.70%	大買/大賣/鉅額交易
2023/07/14	140.1	136.94	145.5	136.52	137.50	-5.3	26,769	-0.02%	大買/大賣/
2023/07/13	66.4	134.79	112	133.30	134.00	-45.7	26,358	-0.17%	大賣/
2023/07/12	145.6	136.02	142	135.42	135.00	3.6	26,624	0.01%	大買/大賣/
2023/07/11	30	133.53	58.1	132.70	132.50	-28.1	26,629	-0.11%
2023/07/10	102.1	131.39	36	131.39	131.50	66.1	27,644	0.24%	大買/
2023/07/07	39.2	129.61	21.4	129.41	129.50	17.8	29,020	0.06%
2023/07/06	26	131.38	45.2	130.26	131.00	-19.2	30,136	-0.06%
2023/07/05	103.1	131.56	54.6	131.10	130.50	48.4	30,694	0.16%	大買/
2023/07/04	81.3	135.58	45.2	135.03	134.50	36.1	30,911	0.12%
2023/07/03	233	138.91	100.2	137.97	138.00	132.8	30,585	0.43%	大買/鉅額交易
2023/06/30	45.5	134.83	241.2	135.64	137.00	-195.7	30,420	-0.64%	大賣/鉅額交易
2023/06/29	203	130.08	48	130.05	132.00	155	30,058	0.52%	大買/鉅額交易
2023/06/28	137.8	130.26	70.8	129.41	129.00	67	29,950	0.22%	大買/
2023/06/27	260.9	135.79	126.1	134.99	132.00	134.8	29,588	0.46%	大買/大賣/鉅額交易
2023/06/26	53.1	133.03	28	133.86	133.50	25.1	28,728	0.09%
2023/06/21	64.3	131.30	33.9	131.41	132.50	30.4	28,415	0.11%
2023/06/20	92.2	133.70	240.5	135.10	132.00	-148.3	28,198	-0.53%	大賣/鉅額交易
2023/06/19	357	131.35	112.2	130.93	128.50	244.7	27,496	0.89%	大買/大賣/鉅額交易
2023/06/16	59	123.03	212.3	125.63	128.00	-153.3	26,242	-0.58%	大賣/鉅額交易
2023/06/15	25.1	114.88	57.4	114.57	116.50	-32.2	25,876	-0.12%
2023/06/14	13.2	112.85	10	113.30	112.50	3.2	25,834	0.01%
2023/06/13	21.1	112.45	14.1	112.47	113.00	7	26,087	0.03%
2023/06/12	29.5	111.94	27.5	111.68	112.00	2	26,193	0.01%
2023/06/09	18.5	114.59	27.1	114.94	114.50	-8.6	26,243	-0.03%
2023/06/08	74	117.51	41.6	117.47	115.50	32.4	26,403	0.12%
2023/06/07	20	114.65	10.1	114.95	115.50	10	26,307	0.04%
2023/06/06	24.5	113.96	13	114.50	113.50	11.5	26,795	0.04%
2023/06/05	87.5	117.19	54	116.07	115.00	33.5	27,143	0.12%
2023/06/02	122.2	118.60	350.9	117.92	117.00	-228.7	27,268	-0.84%	大買/大賣/鉅額交易
2023/06/01	46	114.46	20	114.13	113.50	26	26,580	0.10%
2023/05/31	44.1	114.41	45.2	114.79	114.50	-1.1	26,685	0.00%
2023/05/30	32.3	112.04	32.1	112.05	112.00	0.3	26,711	0.00%
2023/05/29	28.2	113.98	25.1	113.86	113.50	3.1	26,795	0.01%
2023/05/26	27.5	111.92	37	112.12	112.00	-9.5	26,934	-0.04%
2023/05/25	180.5	114.48	87	114.13	112.50	93.5	27,119	0.34%	大買/
2023/05/24	232.3	112.61	41	112.18	112.50	191.3	27,238	0.70%	大買/鉅額交易
2023/05/23	141.6	115.61	1,067.2	116.11	114.00	-925.7	27,844	-3.32%	大買/大賣/鉅額交易
2023/05/22	1,112	116.79	230.1	115.83	117.00	881.9	27,613	3.19%	大買/大賣/鉅額交易
2023/05/19	141.1	109.91	73	109.31	109.00	68.1	27,075	0.25%	大買/
2023/05/18	102.4	108.44	88.7	108.83	108.00	13.7	27,176	0.05%	大買/
2023/05/17	19.1	106.08	39	106.24	105.00	-20	28,152	-0.07%
2023/05/16	42.3	104.47	12	105.12	105.00	30.3	28,366	0.11%
2023/05/15	35	104.86	11.2	104.45	104.50	23.8	28,463	0.08%
2023/05/12	36.9	102.43	316	101.52	104.50	-279.1	28,779	-0.97%	大賣/鉅額交易
2023/05/11	36.9	102.43	316	101.52	101.00	-279.1	29,244	-0.95%	大賣/鉅額交易
2023/05/10	627.3	103.75	19.8	104.71	106.00	607.5	29,307	2.07%	大買/鉅額交易
2023/05/09	126.4	105.87	200.1	104.57	103.50	-73.7	29,207	-0.25%	大買/大賣/
2023/05/08	121.8	110.19	101.2	110.56	110.50	20.6	28,694	0.07%	大買/大賣/
2023/05/05	28.1	107.70	28.1	107.75	108.00	0	28,409	0.00%
2023/05/04	53	107.59	61	108.35	109.50	-8	28,632	-0.03%
2023/05/03	52.3	106.53	25	106.68	105.50	27.3	28,745	0.09%
2023/05/02	75.4	106.49	80.1	106.68	108.00	-4.6	29,213	-0.02%
2023/04/28	19	101.26	26.2	101.92	101.50	-7.2	29,050	-0.02%
2023/04/27	33.4	100.84	145	101.36	101.00	-111.6	29,303	-0.38%	大賣/鉅額交易
2023/04/26	17	103.00	37	102.54	103.00	-20	29,210	-0.07%
2023/04/25	82.1	102.08	42.2	103.76	102.50	39.9	29,185	0.14%
2023/04/24	102	104.47	20	105.03	105.00	82	29,020	0.28%	大買/
2023/04/21	82	103.30	25.1	102.96	102.50	56.9	29,141	0.20%
2023/04/20	112	107.88	22	107.34	105.50	90	29,050	0.31%	大買/
2023/04/19	19.7	107.99	20.1	108.62	108.00	-0.4	29,152	0.00%
2023/04/18	95.3	109.32	22	109.50	109.00	73.3	29,337	0.25%
2023/04/17	44	108.76	62.5	108.74	109.00	-18.5	29,711	-0.06%
2023/04/14	86.3	106.35	63.1	105.83	105.50	23.2	30,650	0.08%
2023/04/13	216.9	110.52	93.5	108.86	108.00	123.4	31,030	0.40%	大買/鉅額交易
2023/04/12	151.7	112.75	159.1	114.07	115.00	-7.5	29,982	-0.02%	大買/大賣/
2023/04/11	104.3	107.02	191	107.05	108.00	-86.6	28,569	-0.30%	大買/大賣/
2023/04/10	50.1	99.51	172.2	100.00	101.50	-122.1	27,451	-0.44%	大賣/鉅額交易
2023/04/07	64.3	97.86	50	97.69	96.80	14.3	27,042	0.05%
2023/04/06	4	94.93	10	95.71	95.70	-6	26,696	-0.02%
2023/03/31	22.6	94.93	23	94.56	94.60	-0.4	26,774	0.00%
2023/03/30	7	95.50	27.1	95.67	96.00	-20.1	26,767	-0.08%
2023/03/29	9.1	95.09	10	95.65	94.70	-0.9	26,888	0.00%
2023/03/28	11	94.50	20.2	94.74	94.80	-9.2	27,207	-0.03%
2023/03/27	22.3	95.11	21.3	95.04	94.50	1	27,414	0.00%
2023/03/24	24.2	96.50	3	96.30	95.90	21.2	27,702	0.08%
2023/03/23	39.4	96.37	22.1	96.64	95.90	17.3	28,349	0.06%
2023/03/22	71	98.50	29	97.49	97.00	42	28,665	0.15%
2023/03/21	60.2	99.61	57.9	99.33	98.50	2.4	28,670	0.01%
2023/03/20	48.4	98.06	69.6	97.77	98.80	-21.2	28,472	-0.07%
2023/03/17	31.2	93.68	16.4	94.19	94.90	14.8	28,219	0.05%
2023/03/16	32	92.87	26	92.75	93.20	6	28,177	0.02%
2023/03/15	74	95.46	17.9	95.83	95.00	56.1	28,284	0.20%
2023/03/14	105.6	95.72	16	95.67	94.70	89.6	29,368	0.30%	大買/
2023/03/13	73.8	95.07	48	95.24	95.50	25.9	29,706	0.09%
2023/03/10	59.6	96.95	20.1	97.94	96.90	39.5	30,663	0.13%
2023/03/09	136.2	98.87	157	98.47	100.50	-20.8	30,515	-0.07%	大買/大賣/
2023/03/08	45.2	100.25	66.3	100.51	100.50	-21	30,102	-0.07%
2023/03/07	81.1	98.71	123.3	98.77	98.50	-42.3	29,772	-0.14%	大賣/
2023/03/06	37.1	96.61	39.4	96.79	97.00	-2.3	29,510	-0.01%
2023/03/03	60.5	95.53	19.2	96.27	94.60	41.4	29,941	0.14%
2023/03/02	86.8	96.44	65	96.73	96.10	21.7	29,813	0.07%
2023/03/01	31.1	95.69	76.2	95.83	96.50	-45.1	29,532	-0.15%
2023/02/24	48.2	95.58	101	95.39	94.90	-52.8	29,498	-0.18%	大賣/
2023/02/23	79.5	96.23	93.1	96.07	95.70	-13.6	29,418	-0.05%
2023/02/22	70.6	94.89	65.7	94.92	94.20	4.9	29,235	0.02%
2023/02/21	132.2	95.38	174.7	95.01	96.40	-42.5	29,050	-0.15%	大買/大賣/
2023/02/20	80.1	90.97	75	91.53	92.10	5.1	28,150	0.02%
2023/02/17	118.1	89.25	109.1	89.50	90.70	9	27,666	0.03%	大買/大賣/
2023/02/16	63.5	87.81	41	87.63	87.80	22.5	27,018	0.08%
2023/02/15	292.1	87.82	738.2	86.80	86.50	-446.1	26,505	-1.68%	大買/大賣/鉅額交易
2023/02/14	431.2	84.46	53.6	83.96	84.10	377.6	25,066	1.51%	大買/鉅額交易
2023/02/13	25.1	81.91	45.6	82.32	83.00	-20.5	24,737	-0.08%
2023/02/10	122.6	82.65	83.3	82.65	81.90	39.3	24,572	0.16%	大買/
2023/02/09	75.2	82.29	218.7	82.18	82.00	-143.5	24,140	-0.59%	大賣/鉅額交易
2023/02/08	142.3	80.32	36.2	80.30	79.20	106.1	23,532	0.45%	大買/鉅額交易
2023/02/07	30	79.17	25.2	79.29	79.20	4.8	23,300	0.02%
2023/02/06	23.1	78.43	23	78.70	78.40	0.1	23,265	0.00%
2023/02/03	63.3	78.37	47.4	78.58	78.10	15.9	23,280	0.07%
2023/02/02	73.2	80.47	51.1	81.28	79.80	22.1	23,012	0.10%
2023/02/01	47.5	80.79	110.6	80.37	80.20	-63	22,598	-0.28%	大賣/
2023/01/31	78.2	79.44	123.4	79.31	81.00	-45.1	22,175	-0.20%	大賣/
2023/01/30	55.2	74.61	85	75.27	75.50	-29.8	21,424	-0.14%
2023/01/17	32	73.10	44	73.06	73.10	-12	21,062	-0.06%
2023/01/16	27.1	71.05	11	71.52	71.60	16.1	20,731	0.08%
2023/01/13	60.1	70.84	8	70.84	70.60	52.1	20,671	0.25%
2023/01/12	15.2	71.48	1.7	71.54	71.20	13.5	20,626	0.07%
2023/01/11	41	72.90	39	72.99	72.00	2	20,520	0.01%
2023/01/10	58.3	72.31	42.1	72.50	72.40	16.2	20,260	0.08%
2023/01/09	36.1	72.54	130	72.98	73.20	-93.9	20,082	-0.47%	大賣/
2023/01/06	108	71.62	56.1	71.73	72.70	51.9	19,803	0.26%	大買/
2023/01/05	166.5	72.61	65.1	73.02	71.90	101.5	19,569	0.52%	大買/鉅額交易
2023/01/04	206	74.52	139	74.99	74.00	67	18,947	0.35%	大買/大賣/
2023/01/03	129	71.04	232.7	71.71	72.10	-103.7	17,477	-0.59%	大買/大賣/鉅額交易
2022/12/30	16.6	67.51	26.4	67.94	67.20	-9.9	16,587	-0.06%
2022/12/29	61.1	66.20	21.7	66.61	67.00	39.4	16,476	0.24%
2022/12/28	86	67.68	32.1	67.90	67.00	54	16,418	0.33%
2022/12/27	47.1	67.55	39.5	67.64	67.40	7.7	16,377	0.05%
2022/12/26	10.1	66.48	109	66.81	66.50	-98.9	16,059	-0.62%	大賣/
2022/12/23	25	65.95	35	66.49	66.00	-10	16,020	-0.06%
2022/12/22	9	65.98	33.1	66.16	65.90	-24	15,969	-0.15%
2022/12/21	13.1	65.69	77.1	65.73	65.50	-64	15,986	-0.40%
2022/12/20	92.1	65.97	286.1	65.05	64.00	-194	15,893	-1.22%	大賣/鉅額交易
2022/12/19	129.5	65.96	51.1	66.10	66.00	78.4	15,688	0.50%	大買/
2022/12/16	67.3	68.05	162.3	67.86	68.30	-95	15,539	-0.61%	大賣/
2022/12/15	70.4	67.73	129.3	67.73	68.50	-59	15,149	-0.39%	大賣/
2022/12/14	42.1	65.55	184.2	65.92	66.50	-142.2	14,477	-0.98%	大賣/鉅額交易
2022/12/13	48.1	65.10	52.3	64.88	63.60	-4.2	14,285	-0.03%
2022/12/12	39.1	64.36	50	64.25	64.00	-10.9	14,425	-0.08%
2022/12/09	57.1	63.44	50.2	63.82	63.70	6.9	14,465	0.05%
2022/12/08	31.2	63.18	15	63.23	63.10	16.2	14,355	0.11%
2022/12/07	103.7	63.26	90.3	63.09	62.80	13.4	14,172	0.09%	大買/
2022/12/06	208.2	66.31	145.5	65.87	64.50	62.7	13,764	0.46%	大買/大賣/
2022/12/05	213.5	65.39	79.5	64.88	64.80	134.1	12,633	1.06%	大買/鉅額交易
2022/12/02	262.5	63.60	126.1	63.78	65.20	136.4	12,341	1.11%	大買/大賣/鉅額交易
2022/12/01	39.2	59.91	38.2	59.92	59.30	1	11,167	0.01%
2022/11/30	25.5	58.47	13.3	58.38	58.90	12.2	11,006	0.11%
2022/11/29	8.5	58.18	10	58.15	57.90	-1.5	10,836	-0.01%
2022/11/28	66.5	57.73	56	57.75	58.50	10.5	10,752	0.10%
2022/11/25	87.1	57.67	147.3	57.79	57.20	-60.2	10,536	-0.57%	大賣/
2022/11/24	19	55.74	38.1	55.76	55.80	-19.1	10,090	-0.19%
2022/11/23	29.5	54.95	1	55.01	54.60	28.5	10,199	0.28%
2022/11/22	217	56.02	188	54.77	55.10	29	10,247	0.28%	大買/大賣/
2022/11/21	18	55.62	13.1	55.70	55.70	4.9	10,152	0.05%
2022/11/18	90.1	54.60	13.4	54.77	54.20	76.7	10,005	0.77%
2022/11/17	102.5	54.29	29	53.84	55.40	73.5	9,856	0.75%	大買/
2022/11/16	31	52.32	15	52.32	52.20	16	9,646	0.17%
2022/11/15	9	53.02	10	53.34	53.20	-1	9,931	-0.01%
2022/11/14	5	52.44	13.1	52.52	52.50	-8.1	10,096	-0.08%
2022/11/11	13.2	52.11	17	52.04	51.70	-3.8	10,244	-0.04%
2022/11/10	7.1	51.94	41	52.42	51.80	-33.9	10,364	-0.33%
2022/11/09	39.1	53.11	3	53.07	53.10	36.1	10,932	0.33%
2022/11/08	87.3	54.05	165.1	53.53	52.90	-77.7	11,144	-0.70%	大賣/
2022/11/07	40.1	53.23	14	53.32	53.50	26.1	11,328	0.23%
2022/11/04	34.3	52.95	4	53.08	53.00	30.3	11,785	0.26%
2022/11/03	11.2	52.32	4.2	52.33	52.80	7	12,344	0.06%
2022/11/02	14.5	52.12	9	52.22	52.20	5.5	12,540	0.04%
2022/11/01	99.3	52.20	4	51.76	52.40	95.2	12,539	0.76%
2022/10/31	2	49.65	4	49.69	49.40	-2	12,488	-0.02%
2022/10/28	9.1	49.82	16.6	49.62	49.05	-7.5	12,647	-0.06%
2022/10/27	27	50.63	11	50.46	50.70	16	12,840	0.12%
2022/10/26	10.4	50.45	0	0.00	50.00	10.4	13,071	0.08%
2022/10/25	2	51.25	7	51.10	51.10	-5	13,337	-0.04%
2022/10/24	7	52.46	2	52.61	52.00	5	14,101	0.04%
2022/10/21	0.1	52.80	7	52.11	52.10	-6.9	14,806	-0.05%
2022/10/20	6	53.08	9	52.75	52.80	-3	14,905	-0.02%
2022/10/19	14.1	54.93	5	54.90	54.20	9.1	14,966	0.06%
2022/10/18	4.2	54.07	0	0.00	54.40	4.2	15,164	0.03%
2022/10/17	8	54.28	12	54.02	54.50	-4	15,381	-0.03%
2022/10/14	4	55.70	9	55.52	55.40	-5	15,541	-0.03%
2022/10/13	11.1	54.67	8.2	53.64	53.20	2.9	15,544	0.02%
2022/10/12	9	55.59	6	55.55	56.10	3	15,480	0.02%
2022/10/11	11.1	55.97	14	56.53	56.40	-2.9	15,523	-0.02%
2022/10/07	13.1	57.63	6	57.72	57.10	7.1	15,900	0.04%
2022/10/06	9	57.54	2	57.55	57.50	7	16,073	0.04%
2022/10/05	21.3	57.87	9.1	57.60	57.00	12.3	16,339	0.08%
2022/10/04	13.2	57.17	6	56.68	57.20	7.2	16,400	0.04%
2022/10/03	4.1	57.14	6	57.05	56.20	-1.9	16,561	-0.01%
2022/09/30	5.3	56.36	0	57.00	56.90	5.3	16,874	0.03%
2022/09/29	11.1	58.05	5	57.18	57.00	6.1	17,211	0.04%
2022/09/28	22	59.41	55	58.39	57.60	-33	17,426	-0.19%
2022/09/27	27	60.81	19.3	60.93	60.90	7.7	17,803	0.04%
2022/09/26	39.9	61.60	48.5	61.76	60.60	-8.6	18,300	-0.05%
2022/09/23	19.7	64.71	7	64.89	63.80	12.7	19,012	0.07%
2022/09/22	13	65.90	36.1	65.86	66.60	-23.1	19,281	-0.12%
2022/09/21	58.1	65.92	18.1	66.02	65.40	40	19,677	0.20%
2022/09/20	80	65.52	66	65.97	66.30	13.9	20,980	0.07%
2022/09/19	53.6	66.06	54	66.13	64.20	-0.4	21,765	0.00%
2022/09/16	44.1	65.72	19.1	65.59	64.50	25.1	21,976	0.11%
2022/09/15	20	66.24	15	66.51	66.00	5	21,874	0.02%
2022/09/14	13.3	65.49	34	65.65	65.80	-20.7	21,968	-0.09%
2022/09/13	21	66.61	16.3	66.75	66.10	4.7	21,968	0.02%
2022/09/12	30	66.14	26	66.44	66.00	4	21,911	0.02%
2022/09/08	35	66.02	56.5	66.36	66.90	-21.5	21,750	-0.10%
2022/09/07	16	64.17	32.1	64.12	63.80	-16.1	21,449	-0.08%
2022/09/06	37.2	63.77	48	63.73	63.50	-10.8	21,508	-0.05%
2022/09/05	12.1	65.15	22.6	65.31	65.20	-10.6	21,382	-0.05%
2022/09/02	21.2	64.92	16.2	65.02	64.80	5	21,343	0.02%
2022/09/01	29.2	65.86	16	65.76	65.80	13.2	21,248	0.06%
2022/08/31	31.2	66.46	45	66.62	66.20	-13.8	21,323	-0.06%
2022/08/30	57.3	65.87	45.3	66.13	66.30	11.9	21,126	0.06%
2022/08/29	34	64.41	42	64.16	64.40	-8	20,859	-0.04%
2022/08/26	26.1	64.57	72.1	65.07	64.20	-46	20,704	-0.22%
2022/08/25	28.1	65.07	33.2	65.06	65.00	-5.1	20,571	-0.02%
2022/08/24	23.1	65.14	17.1	65.47	65.40	6	20,454	0.03%
2022/08/23	28.1	65.17	53	65.51	65.80	-24.9	20,401	-0.12%
2022/08/22	91	65.53	55.1	65.27	65.00	35.9	20,372	0.18%
2022/08/19	49	63.70	66.2	64.37	63.70	-17.3	19,978	-0.09%
2022/08/18	36.2	62.81	74	63.28	64.00	-37.9	19,698	-0.19%
2022/08/17	19.1	62.12	43.1	62.13	62.00	-24	19,495	-0.12%
2022/08/16	127.1	63.22	91.9	63.75	62.10	35.2	19,317	0.18%	大買/
2022/08/15	25	64.11	78	64.18	64.70	-53	18,711	-0.28%
2022/08/12	57.6	62.84	71.5	62.77	63.10	-13.9	18,500	-0.07%
2022/08/11	67.1	62.08	77.5	62.34	62.90	-10.4	18,272	-0.06%
2022/08/10	66	60.59	121	60.74	61.50	-55	17,823	-0.31%	大賣/
2022/08/09	16.1	58.87	34.5	58.95	58.40	-18.4	17,220	-0.11%
2022/08/08	10	57.43	17	57.79	58.30	-7	17,080	-0.04%
2022/08/05	11.4	57.53	4	57.60	57.70	7.4	17,148	0.04%
2022/08/04	29.4	57.36	11	56.55	57.30	18.4	17,228	0.11%
2022/08/03	31.1	58.32	37.2	57.72	57.70	-6.1	17,106	-0.04%
2022/08/02	59.1	59.02	76.2	58.76	58.90	-17.1	16,927	-0.10%
2022/08/01	28	58.73	92	58.97	59.10	-64	16,851	-0.38%
2022/07/29	93.1	57.68	166.5	57.66	58.20	-73.4	16,566	-0.44%	大賣/
2022/07/28	82	56.70	214.5	56.52	56.70	-132.5	15,807	-0.84%	大賣/鉅額交易
2022/07/27	25	53.93	16	53.80	54.40	9	15,127	0.06%
2022/07/26	15.1	53.52	38.2	53.23	53.40	-23.1	15,289	-0.15%
2022/07/25	35.2	53.32	19	53.21	52.90	16.2	15,443	0.10%
2022/07/22	39.2	54.98	63	55.01	54.80	-23.8	15,678	-0.15%
2022/07/21	43.2	52.95	111.1	53.08	53.90	-67.9	15,833	-0.43%	大賣/
2022/07/20	15	54.81	7	54.60	54.10	8	16,130	0.05%
2022/07/19	42	54.96	43.1	54.83	54.60	-1.1	16,269	-0.01%
2022/07/18	37.2	54.51	41	54.49	54.60	-3.8	16,315	-0.02%
2022/07/15	125.5	54.65	42.4	54.29	54.00	83.1	16,492	0.50%	大買/
2022/07/14	60	55.26	25	55.77	56.40	35	16,753	0.21%
2022/07/13	22	55.13	20	55.52	54.80	2	17,209	0.01%
2022/07/12	18	54.66	15	54.37	54.10	3	17,341	0.02%
2022/07/11	46	54.69	36.1	54.88	55.00	9.9	18,146	0.05%
2022/07/08	30	55.01	8	54.68	54.20	22	18,223	0.12%
2022/07/07	39	54.87	39.1	55.20	55.50	-0.1	17,929	0.00%
2022/07/06	11.1	54.53	92	54.98	54.10	-80.9	17,590	-0.46%
2022/07/05	62	55.33	63.1	55.46	54.70	-1.1	17,415	-0.01%
2022/07/04	53.1	54.94	82.1	54.93	55.60	-29	16,970	-0.17%
2022/07/01	79.4	55.94	138.1	55.81	55.50	-58.7	16,541	-0.35%	大賣/
2022/06/30	57	55.22	78	55.17	55.10	-21	15,706	-0.13%
2022/06/29	45.1	54.75	38	54.91	54.40	7.1	15,419	0.05%
2022/06/28	291.1	56.12	183	55.67	55.00	108.1	15,986	0.68%	大買/大賣/鉅額交易
2022/06/27	121	54.31	136	54.72	54.90	-15	14,665	-0.10%	大買/大賣/
2022/06/24	59	52.09	94.7	52.40	53.80	-35.7	13,696	-0.26%
2022/06/23	17	49.25	16	48.98	48.95	1	13,228	0.01%
2022/06/22	24	49.04	9	49.08	49.05	15	13,237	0.11%
2022/06/21	3	47.98	11	47.81	48.55	-8	13,481	-0.06%
2022/06/20	11	47.56	17	46.96	46.90	-6	13,750	-0.04%
2022/06/17	4	47.45	9	47.52	47.95	-5	14,125	-0.04%
2022/06/16	6	48.71	16	48.30	47.65	-10	14,939	-0.07%
2022/06/15	23.6	48.80	13	48.51	48.05	10.6	15,203	0.07%
2022/06/14	30.2	49.33	12	49.00	49.30	18.2	15,377	0.12%
2022/06/13	11	50.00	22	50.03	49.95	-11	16,195	-0.07%
2022/06/10	7	51.14	12	51.03	51.30	-5	16,713	-0.03%
2022/06/09	35	51.39	20.2	51.20	51.10	14.8	17,198	0.09%
2022/06/08	6.1	49.91	15	50.02	49.80	-8.9	17,165	-0.05%
2022/06/07	5	50.36	4	50.28	50.10	1	17,206	0.01%
2022/06/06	1	50.20	1	50.20	50.00	0	17,158	0.00%
2022/06/02	8.1	50.25	4	50.28	50.20	4.1	17,196	0.02%
2022/06/01	16.1	50.77	12	50.92	50.80	4.1	17,172	0.02%
2022/05/31	22	51.28	16	51.20	51.50	6	17,112	0.04%
2022/05/30	27.1	51.75	3	51.70	51.90	24	17,036	0.14%
2022/05/27	7	49.54	1	49.50	49.80	6	16,810	0.04%
2022/05/26	13	50.14	12	50.25	49.40	1	16,750	0.01%
2022/05/25	2.1	49.40	1	49.55	49.50	1.1	16,661	0.01%
2022/05/24	7.1	49.79	4	49.25	49.00	3.1	16,638	0.02%
2022/05/23	7	50.30	6	50.07	50.10	1	16,545	0.01%
2022/05/20	10	49.52	15	49.22	48.95	-5	16,469	-0.03%
2022/05/19	16	48.82	197	48.44	49.00	-181	16,405	-1.10%	大賣/鉅額交易
2022/05/18	15.2	49.46	40	49.91	49.45	-24.8	16,350	-0.15%
2022/05/17	53.1	49.76	18	49.65	49.75	35.1	16,270	0.22%
2022/05/16	26	49.01	28	49.19	49.45	-2	16,202	-0.01%
2022/05/13	213	49.17	32.2	48.70	48.75	180.8	16,067	1.13%	大買/鉅額交易
2022/05/12	8.1	47.34	45.2	47.40	46.35	-37.1	15,880	-0.23%
2022/05/11	9.1	48.99	5	48.80	48.05	4.1	15,656	0.03%
2022/05/10	8	49.61	15	49.75	49.50	-7	15,557	-0.05%
2022/05/09	17.2	49.93	18.1	49.96	50.00	-0.9	15,465	-0.01%
2022/05/06	11	51.95	14	52.29	51.80	-3	15,251	-0.02%
2022/05/05	16	52.99	4.3	53.01	52.40	11.7	15,171	0.08%
2022/05/04	18	52.31	9	52.51	52.60	9	15,094	0.06%
2022/05/03	58.1	52.56	23	52.78	52.50	35.1	14,998	0.23%
2022/04/29	46	54.74	36	54.69	54.40	10	14,716	0.07%
2022/04/28	74	57.13	65	57.28	55.60	9	14,435	0.06%
2022/04/27	85	56.88	114.1	56.75	57.00	-29.1	13,926	-0.21%	大賣/
2022/04/26	53	56.52	125.1	56.42	56.40	-72.1	13,487	-0.53%	大賣/
2022/04/25	42	54.31	57.1	55.50	54.10	-15.1	12,923	-0.12%
2022/04/22	22	56.51	84	56.11	56.50	-62	12,677	-0.49%
2022/04/21	21	56.63	24.1	56.77	56.30	-3.1	12,534	-0.02%
2022/04/20	204	57.80	78	57.82	57.60	126	12,214	1.03%	大買/鉅額交易
2022/04/19	114.4	56.87	220.1	56.77	57.30	-105.7	11,523	-0.92%	大買/大賣/鉅額交易
2022/04/18	154	56.19	71	55.92	55.30	83	10,878	0.76%	大買/
2022/04/15	124	56.02	204.1	56.32	55.60	-80	10,439	-0.77%	大買/大賣/
2022/04/14	121	55.04	35.1	54.98	55.50	85.9	9,471	0.91%	大買/
2022/04/13	12.2	52.70	7	52.80	52.90	5.2	9,118	0.06%
2022/04/12	9	52.50	13	52.47	52.80	-4	9,096	-0.04%
2022/04/11	23	53.93	25	53.66	53.60	-2	8,999	-0.02%
2022/04/08	13	52.68	24	52.58	52.90	-11	8,831	-0.12%
2022/04/07	23.1	52.29	27	52.41	51.60	-4	8,700	-0.05%
2022/04/06	25	53.66	25	53.44	53.90	0	8,537	0.00%
2022/04/01	39	53.88	16.1	53.78	54.00	22.9	8,419	0.27%
2022/03/31	150.1	56.00	167.7	55.70	54.70	-17.7	8,231	-0.21%	大買/大賣/
2022/03/30	10	53.97	7.1	54.06	54.30	2.9	7,199	0.04%
2022/03/29	21	54.01	12	53.98	54.00	9	7,173	0.13%
2022/03/28	39	53.48	18.9	53.74	54.70	20.1	7,042	0.29%
2022/03/25	171.1	53.66	28	53.63	53.80	143.1	6,846	2.09%	大買/鉅額交易
2022/03/24	102.2	54.96	187	55.01	53.70	-84.8	6,702	-1.27%	大買/大賣/
2022/03/23	77	54.11	102.1	54.51	54.70	-25.1	6,272	-0.40%	大賣/
2022/03/22	42.1	53.62	23	54.13	54.90	19.1	5,971	0.32%
2022/03/21	104	53.34	238.2	53.96	54.10	-134.2	5,535	-2.42%	大買/大賣/鉅額交易
2022/03/18	15.1	50.62	21.2	51.20	50.80	-6.1	4,688	-0.13%
2022/03/17	70.2	51.31	36.1	51.03	51.10	34.1	4,392	0.78%
2022/03/16	146.3	51.44	177.6	51.73	51.90	-31.3	4,011	-0.78%	大買/大賣/
2022/03/15	80.5	50.15	56.4	49.75	49.10	24.1	3,156	0.76%
2022/03/14	54.1	48.30	114.2	49.15	50.10	-60.1	2,651	-2.27%	大賣/
2022/03/11	22	45.69	26	45.41	45.55	-4	2,123	-0.19%
2022/03/10	7	44.34	3	43.82	44.45	4	1,991	0.20%
2022/03/09	12	41.95	1	42.15	42.25	11	1,908	0.58%
2022/03/08	3	41.43	2	41.95	41.50	1	1,950	0.05%
2022/03/07	4	42.90	1	42.75	42.75	3	1,903	0.16%
2022/03/04	1	43.50	4	43.49	43.75	-3	1,915	-0.16%
2022/03/03	2	43.30	0	0.00	43.30	2	1,922	0.10%
2022/03/01	0	0.00	3	42.03	42.55	-3	1,975	-0.15%
2022/02/25	2	41.60	1	41.75	41.80	1	1,986	0.05%
2022/02/24	2	42.03	1	41.45	41.20	1	2,028	0.05%
2022/02/23	7	42.44	0	0.00	42.40	7	2,053	0.34%
2022/02/22	1	42.65	4	42.70	42.70	-3	2,081	-0.14%
2022/02/21	7	43.12	0	0.00	43.40	7	2,121	0.33%
2022/02/14	3	42.85	0	0.00	42.70	3	2,505	0.12%
2022/02/11	2	43.63	0	0.00	43.70	2	2,526	0.08%
2022/02/10	2	43.65	0	0.00	43.65	2	2,606	0.08%
2022/02/09	0	0.00	1	44.00	44.00	-1	2,656	-0.04%
2022/02/08	0	43.32	0	0.00	43.70	0	2,668	0.00%
2022/02/07	4	42.38	1	42.50	42.90	3	2,678	0.11%
2022/01/26	0	41.50	2	41.40	42.00	-2	2,682	-0.07%
2022/01/25	3.2	41.42	1	41.30	41.25	2.2	2,745	0.08%
2022/01/24	5	41.63	3	41.30	41.85	2	2,822	0.07%
2022/01/21	2	42.35	3	42.53	42.30	-1	2,841	-0.03%
2022/01/20	0	43.43	0	0.00	43.35	0	2,909	0.00%
2022/01/19	0	43.45	0	0.00	43.35	0	2,983	0.00%
2022/01/18	0	43.45	0	0.00	43.30	0	3,167	0.00%
2022/01/17	0	43.45	2	43.35	43.45	-2	3,308	-0.06%
2022/01/14	5	43.54	5	43.49	43.50	0	3,482	0.00%
2022/01/13	0	44.35	1	44.25	44.25	-1	4,141	-0.02%
2022/01/12	3.2	44.45	1	44.25	44.35	2.2	4,166	0.05%
2022/01/11	3	44.93	1	45.25	44.50	2	4,173	0.05%
2022/01/10	1	44.80	1	44.75	44.70	0	4,154	0.00%
2022/01/07	1	44.96	0	0.00	44.70	1	4,168	0.02%
2022/01/06	3	45.22	2	45.20	45.20	1	4,178	0.02%
2022/01/05	2.1	45.84	11	45.85	45.35	-8.9	4,189	-0.21%
2022/01/04	1	44.80	2	44.85	45.10	-1	4,176	-0.02%
2022/01/03	1	45.25	1	44.80	44.85	0	4,206	0.00%
2021/12/30	2	45.25	0	0.00	45.25	2	4,244	0.05%
2021/12/29	0.1	45.32	8	45.45	45.35	-7.9	4,370	-0.18%
2021/12/28	0	0.00	1.2	45.00	44.80	-1.2	4,372	-0.03%
2021/12/27	0	0.00	1	44.90	44.95	-1	4,438	-0.02%
2021/12/24	10	45.11	3	44.95	44.90	7	4,811	0.15%
2021/12/23	7	44.61	3	44.63	44.80	4	5,005	0.08%
2021/12/21	6	43.20	0	0.00	43.65	6	5,292	0.11%
2021/12/20	14	43.91	3	43.35	43.30	11	5,282	0.21%
2021/12/17	2.1	43.16	2	43.18	43.05	0.1	5,268	0.00%
2021/12/16	2	43.28	0	0.00	43.05	2	5,253	0.04%
2021/12/15	1	43.55	0	0.00	43.55	1	5,231	0.02%
2021/12/14	1	43.40	0	0.00	43.25	1	5,238	0.02%
2021/12/13	0.1	43.45	11	43.45	43.30	-10.9	5,242	-0.21%
2021/12/10	0	43.80	18	43.92	43.70	-18	5,235	-0.34%
2021/12/09	4	43.96	1	44.00	43.75	3	5,229	0.06%
2021/12/08	3.1	44.67	2	44.83	44.30	1.1	5,196	0.02%
2021/12/07	0.1	45.10	0	0.00	45.00	0.1	5,129	0.00%
2021/12/06	5	44.95	9	44.81	45.35	-4	5,120	-0.08%
2021/12/03	3.2	44.94	5.9	44.95	44.95	-2.7	5,122	-0.05%
2021/12/02	3	45.93	0	0.00	44.80	3	5,147	0.06%
2021/12/01	0	45.15	11.2	45.30	45.15	-11.2	5,170	-0.22%
2021/11/30	0	44.75	1.3	45.41	44.85	-1.3	5,205	-0.02%
2021/11/29	1	44.60	0	0.00	44.50	1	5,193	0.02%
2021/11/26	0.1	45.02	1	45.30	44.70	-0.9	5,164	-0.02%
2021/11/25	0	45.85	11	45.93	45.70	-11	5,134	-0.21%
2021/11/24	0	45.56	0	0.00	45.75	0	5,148	0.00%
2021/11/23	0.1	45.79	0	0.00	45.95	0.1	5,135	0.00%
2021/11/22	2	45.50	1	45.40	45.55	1	5,109	0.02%
2021/11/19	2.3	45.48	3	45.37	45.00	-0.7	5,067	-0.01%
2021/11/18	0	45.45	0	0.00	45.60	0	5,047	0.00%
2021/11/17	7	45.22	3	45.33	45.55	4	5,015	0.08%
2021/11/16	0.3	44.78	12	45.11	45.65	-11.7	4,981	-0.23%
2021/11/15	0	43.40	2	43.90	43.95	-2	4,853	-0.04%
2021/11/12	3	43.20	3	43.40	43.60	0	4,821	0.00%
2021/11/11	1.2	43.38	14	43.32	43.25	-12.8	4,783	-0.27%
2021/11/10	4.2	42.31	7	42.31	42.60	-2.8	4,747	-0.06%
2021/11/09	2.1	42.41	14	42.20	42.55	-11.9	4,734	-0.25%
2021/11/08	2	41.58	21	41.85	42.05	-19	4,663	-0.41%
2021/11/05	1	40.85	9.5	41.24	41.25	-8.5	4,663	-0.18%
2021/11/04	3	41.03	10.1	41.30	40.95	-7.1	4,715	-0.15%
2021/11/03	7.1	41.11	4	41.20	41.15	3.1	4,743	0.07%
2021/11/02	11	41.50	12	41.36	41.25	-1	4,741	-0.02%
2021/11/01	15.1	41.97	5	41.86	42.05	10.1	4,685	0.22%
2021/10/29	6.1	41.11	6.2	40.95	41.15	-0.1	4,661	0.00%
2021/10/28	7	40.87	3	40.42	41.10	4	4,626	0.09%
2021/10/27	6.1	39.44	3	39.68	39.75	3.1	4,571	0.07%
2021/10/26	9	39.33	12	39.58	39.35	-3	4,630	-0.06%
2021/10/25	14	40.21	28	39.81	40.20	-14	4,527	-0.31%
2021/10/22	19.2	41.42	51	41.51	41.50	-31.8	4,748	-0.67%
2021/10/21	94.2	41.46	85.9	41.44	41.30	8.3	4,695	0.18%
2021/10/20	15	46.27	2	46.58	45.75	13	4,045	0.32%
2021/10/19	4	46.18	8	46.28	46.50	-4	4,018	-0.10%
2021/10/18	1	45.40	2	45.70	45.75	-1	4,021	-0.02%
2021/10/15	3.1	45.88	0	0.00	45.75	3.1	4,047	0.08%
2021/10/14	6	45.48	0	0.00	45.40	6	4,070	0.15%
2021/10/13	8	45.83	16	46.19	45.85	-8	4,126	-0.19%
2021/10/12	2.2	46.30	0	0.00	46.25	2.2	4,124	0.05%
2021/10/08	19.1	47.27	2	46.90	46.90	17.1	4,124	0.41%
2021/10/07	12.1	47.07	8	47.14	47.80	4.1	4,125	0.10%
2021/10/06	15.3	47.46	20	47.40	46.50	-4.7	4,154	-0.11%
2021/10/05	3.2	46.19	2	46.60	46.20	1.2	4,050	0.03%
2021/10/04	14.2	47.06	8	46.70	46.40	6.2	4,066	0.15%
2021/10/01	61.1	48.51	66	47.81	46.50	-4.9	4,025	-0.12%
2021/09/30	51.1	48.91	9	49.06	48.75	42.1	3,694	1.14%
2021/09/29	75.1	48.59	67	48.72	48.70	8.1	3,488	0.23%
2021/09/28	2.1	46.30	1	46.95	47.05	1.1	3,193	0.03%
2021/09/27	1	46.55	0	0.00	46.25	1	3,191	0.03%
2021/09/24	5	46.74	3	46.25	46.25	2	3,263	0.06%
2021/09/23	1	46.00	2	46.05	46.10	-1	3,285	-0.03%
2021/09/22	0	0.00	1	45.45	45.60	-1	3,337	-0.03%
2021/09/17	3	45.97	0.7	46.00	45.90	2.3	3,451	0.07%
2021/09/16	2	46.40	0	0.00	46.30	2	3,559	0.06%
2021/09/15	0.1	45.95	6	45.86	46.05	-5.9	3,606	-0.16%
2021/09/14	4	45.34	0	0.00	45.50	4	3,755	0.11%
2021/09/13	5	45.53	2	45.38	45.45	3	4,211	0.07%
2021/09/10	1	45.60	0	0.00	45.55	1	4,257	0.02%
2021/09/09	3.1	44.72	2	44.95	45.10	1.1	4,336	0.03%
2021/09/08	3.2	45.07	1	45.40	45.00	2.2	4,384	0.05%
2021/09/07	9.1	46.09	5	45.99	46.00	4.1	4,414	0.09%
2021/09/06	4	48.41	5	48.41	47.85	-1	4,409	-0.02%
2021/09/03	8	48.75	22	48.65	48.70	-14	4,376	-0.32%
2021/09/02	0	0.00	1	49.00	48.50	-1	4,359	-0.02%
2021/08/31	1.1	48.73	6	48.75	49.00	-4.9	4,429	-0.11%
2021/08/30	5.1	48.16	5.1	48.38	48.50	0	4,467	0.00%
2021/08/27	7	47.79	3	47.75	47.70	4	4,510	0.09%
2021/08/26	4	47.86	2	47.60	47.60	2	4,563	0.04%
2021/08/25	1	47.60	6	47.59	47.70	-5	4,605	-0.11%
2021/08/24	1	47.10	1	47.50	47.35	0	4,633	0.00%
2021/08/20	1.1	45.39	17	45.64	46.00	-15.9	4,715	-0.34%
2021/08/19	2	46.08	31	46.10	46.00	-29	4,764	-0.61%
2021/08/18	14	46.31	67	45.63	46.70	-53	4,801	-1.10%
2021/08/17	2.1	46.23	8	46.37	46.15	-5.9	4,891	-0.12%
2021/08/16	10	46.24	1	46.45	46.45	9	4,928	0.18%
2021/08/13	6	47.19	0	0.00	47.10	6	4,912	0.12%
2021/08/12	2	47.55	2	47.55	47.60	0	4,969	0.00%
2021/08/11	16.1	47.31	21	47.90	47.35	-4.9	5,088	-0.10%
2021/08/10	11	48.47	6	48.32	48.20	5	5,155	0.10%
2021/08/09	2	49.43	6	49.28	49.20	-4	5,268	-0.08%
2021/08/06	15	50.09	1	50.20	50.00	14	5,382	0.26%
2021/08/05	1	50.60	1	50.60	50.60	0	5,546	0.00%
2021/08/04	6	50.82	4	50.93	50.90	2	5,830	0.03%
2021/08/02	2.2	50.45	33	50.48	50.10	-30.8	5,988	-0.51%
2021/07/30	1	50.50	21	49.95	50.50	-20	6,044	-0.33%
2021/07/29	2	50.20	10	50.20	50.20	-8	6,132	-0.13%
2021/07/28	77.6	50.98	55	51.23	50.30	22.6	6,125	0.37%
2021/07/27	35	50.37	16	50.41	51.00	19	6,037	0.31%
2021/07/26	15	49.73	5.2	49.77	49.75	9.9	6,042	0.16%
2021/07/23	0	49.50	9	49.66	49.55	-9	6,086	-0.15%
2021/07/22	10	49.23	12	49.17	49.20	-2	6,195	-0.03%
2021/07/21	3	49.24	20	49.15	49.05	-17	6,317	-0.27%
2021/07/20	12.2	50.07	7	49.92	49.80	5.2	6,381	0.08%
2021/07/19	7.1	50.66	12.3	50.64	50.80	-5.2	6,457	-0.08%
2021/07/16	6	50.25	2	50.20	50.20	4	6,657	0.06%
2021/07/15	1.1	49.95	0	0.00	50.20	1.1	6,934	0.02%
2021/07/14	6	49.51	14	49.14	49.05	-8	7,047	-0.11%
2021/07/13	15	50.25	8.3	49.97	49.70	6.7	7,214	0.09%
2021/07/12	12	49.70	6	49.65	49.70	6	7,453	0.08%
2021/07/09	25.1	49.21	34	49.16	49.10	-8.9	7,525	-0.12%
2021/07/08	8.1	49.72	0	0.00	49.80	8.1	7,848	0.10%
2021/07/07	11	50.20	12	50.49	49.90	-1	8,285	-0.01%
2021/07/06	5	50.06	28	49.99	49.90	-23	8,754	-0.26%
2021/07/05	5	50.09	25.1	50.05	50.40	-20.1	9,480	-0.21%
2021/07/02	2	49.95	9	50.16	50.00	-7	9,650	-0.07%
2021/07/01	6	50.20	79	50.40	50.00	-73	9,895	-0.74%
2021/06/30	9.2	50.75	30	50.70	50.80	-20.8	10,034	-0.21%
2021/06/29	3.1	50.71	9	50.66	50.50	-5.9	10,099	-0.06%
2021/06/28	8	51.44	79	51.31	51.00	-71	10,209	-0.70%
2021/06/25	17.1	52.73	4	52.78	52.30	13.1	10,177	0.13%
2021/06/24	28	52.74	7	52.41	52.30	21	10,163	0.21%
2021/06/23	28.2	52.57	21	52.52	53.00	7.2	10,154	0.07%
2021/06/22	160	52.88	49.1	52.08	53.00	110.9	10,174	1.09%	大買/鉅額交易
2021/06/21	15.1	49.95	14	50.24	50.20	1.1	9,833	0.01%
2021/06/18	16.1	51.04	4.1	51.49	50.40	12	9,937	0.12%
2021/06/17	5	50.48	5	50.84	51.30	0	10,040	0.00%
2021/06/16	9	50.31	8	50.61	49.95	1	10,130	0.01%
2021/06/15	0	50.00	2	49.95	50.00	-2	10,400	-0.02%
2021/06/11	10	49.76	6	49.76	50.00	4	10,559	0.04%
2021/06/10	55.1	49.36	2	49.18	49.15	53.1	10,789	0.49%
2021/06/09	10.1	48.80	4.6	48.86	48.70	5.5	11,185	0.05%
2021/06/08	10.3	49.67	13	49.54	49.40	-2.7	11,737	-0.02%
2021/06/07	4.2	49.86	4.2	50.15	50.00	0	12,061	0.00%
2021/06/04	9	51.07	8	50.98	50.30	1	12,105	0.01%
2021/06/03	5	50.82	18	50.89	50.70	-13	12,176	-0.11%
2021/06/02	4	51.35	18.6	51.12	51.00	-14.6	12,397	-0.12%
2021/06/01	3	51.47	3	51.50	51.50	0	12,559	0.00%
2021/05/31	2	51.55	4.1	51.20	51.20	-2.1	13,051	-0.02%
2021/05/28	9	51.32	5	51.50	51.20	4	13,746	0.03%
2021/05/27	11	50.62	10	50.79	51.50	1	13,815	0.01%
2021/05/26	11	49.90	2	50.05	50.40	9	13,869	0.06%
2021/05/25	5	49.11	28	49.76	49.80	-23	13,915	-0.17%
2021/05/24	6.2	48.22	7.2	48.11	48.35	-0.9	14,033	-0.01%
2021/05/21	8.1	48.09	3	48.10	48.10	5.1	14,176	0.04%
2021/05/20	17	48.61	0	0.00	47.55	17	14,394	0.12%
2021/05/19	7	47.34	5	48.16	48.80	2	14,474	0.01%
2021/05/18	17	46.12	33	45.88	47.45	-16	14,584	-0.11%
2021/05/17	32	44.42	7.4	44.98	44.65	24.6	14,712	0.17%
2021/05/14	23	48.59	2	48.72	47.50	21	14,647	0.14%
2021/05/13	33	47.08	38	46.55	47.00	-5	14,627	-0.03%
2021/05/12	22	45.67	43	45.32	45.75	-21	14,724	-0.14%
2021/05/11	15.3	49.40	25	49.66	49.20	-9.8	14,627	-0.07%
2021/05/10	6	52.58	13	52.17	52.00	-7	15,070	-0.05%
2021/05/07	10	52.06	2.5	52.24	52.50	7.5	15,779	0.05%
2021/05/06	22.1	51.55	34	51.91	51.70	-11.9	15,779	-0.08%
2021/05/05	10	49.88	8	50.11	49.50	2	15,623	0.01%
2021/05/04	18	49.70	20	50.00	49.35	-2	15,716	-0.01%
2021/05/03	5.4	52.26	24	52.84	52.00	-18.7	15,725	-0.12%
2021/04/29	14.2	53.44	1	53.60	53.50	13.2	15,766	0.08%
2021/04/28	7	53.70	14	53.68	53.50	-7	15,790	-0.04%
2021/04/27	3	53.83	45	53.98	54.10	-42	15,841	-0.27%
2021/04/26	11	54.30	31	54.11	54.20	-20	15,879	-0.13%
2021/04/23	14	53.94	61	53.71	53.70	-47	16,025	-0.29%
2021/04/22	154	56.12	46	54.86	54.10	108	16,084	0.67%	大買/鉅額交易
2021/04/21	87	56.28	88	56.76	56.30	-1	15,904	-0.01%
2021/04/20	11	55.69	7	55.70	56.00	4	15,756	0.03%
2021/04/19	26.4	56.01	18	56.06	56.30	8.4	15,798	0.05%
2021/04/16	68	55.18	41	55.43	56.10	27	15,903	0.17%
2021/04/15	11.4	53.94	9	53.94	53.70	2.4	15,762	0.01%
2021/04/14	50	54.59	18	54.28	54.10	32	15,998	0.20%
2021/04/13	98	57.15	96	57.08	55.40	2	16,006	0.01%
2021/04/12	100	56.88	129	56.69	56.40	-29	15,934	-0.18%	大賣/
2021/04/09	77.5	56.06	76	56.25	57.30	1.5	16,319	0.01%
2021/04/08	39	54.48	15	54.90	54.30	24	16,049	0.15%
2021/04/07	99	54.22	69	54.25	54.40	30	16,015	0.19%
2021/04/06	21	53.11	32.1	53.46	53.40	-11.1	16,165	-0.07%
2021/04/01	15.1	52.60	16.4	52.53	52.70	-1.4	16,164	-0.01%
2021/03/31	28.1	53.46	74	53.02	52.80	-45.9	16,177	-0.28%
2021/03/30	19	53.24	4	53.40	53.50	15	16,210	0.09%
2021/03/29	10	53.27	8	53.24	53.50	2	16,443	0.01%
2021/03/26	10	52.47	17	52.51	52.60	-7	16,622	-0.04%
2021/03/25	22	52.01	7	51.99	51.80	15	16,865	0.09%
2021/03/24	11	53.18	1	53.30	53.20	10	17,349	0.06%
2021/03/23	2	53.80	25	53.66	53.90	-23	17,498	-0.13%
2021/03/22	7	53.73	22	53.40	53.20	-15	17,696	-0.08%
2021/03/19	15	54.24	24.1	54.03	54.00	-9.1	18,236	-0.05%
2021/03/18	32	55.43	15	55.35	55.00	17	18,672	0.09%
2021/03/17	5.1	54.20	4	54.40	53.80	1.1	19,532	0.01%
2021/03/16	10.1	55.26	15	54.91	54.70	-4.9	20,212	-0.02%
2021/03/15	35	55.59	64.1	55.29	55.10	-29.1	20,601	-0.14%
2021/03/12	86	54.98	70	54.85	54.60	16	21,284	0.08%
2021/03/11	29	53.45	35.4	53.52	53.10	-6.4	21,124	-0.03%
2021/03/10	5	52.30	17	52.36	52.00	-12	21,286	-0.06%
2021/03/09	17	52.41	21	52.22	51.80	-4	21,847	-0.02%
2021/03/08	19	52.58	20	53.15	51.90	-1	21,986	0.00%
2021/03/05	32.3	51.72	38	51.78	51.40	-5.8	22,218	-0.03%
2021/03/04	42	53.82	39	53.74	52.70	3	22,943	0.01%
2021/03/03	103	52.78	131	52.81	53.90	-28	23,991	-0.12%	大買/大賣/
2021/03/02	0	0.00	9	50.60	50.20	-9	24,507	-0.04%
2021/02/26	13	50.07	53	50.01	50.10	-40	26,263	-0.15%
2021/02/25	0	0.00	13	50.42	50.40	-13	26,622	-0.05%
2021/02/24	16.3	50.89	14	50.31	50.40	2.3	26,877	0.01%
2021/02/23	3.3	51.70	5	51.36	51.70	-1.8	27,023	-0.01%
2021/02/22	5	50.22	26	50.63	51.40	-21	27,601	-0.08%
2021/02/19	13	49.80	7	49.79	50.00	6	27,761	0.02%
2021/02/18	63.3	50.12	15	49.80	50.50	48.3	27,860	0.17%
2021/02/17	5	49.18	7	49.05	49.30	-2	27,884	-0.01%
2021/02/05	11	47.75	4	47.39	47.55	7	27,902	0.03%
2021/02/04	22	47.73	33	47.69	47.45	-11	28,067	-0.04%
2021/02/03	23	47.50	20	47.66	47.20	3	28,193	0.01%
2021/02/02	11	47.05	8.2	46.87	46.70	2.8	28,299	0.01%
2021/02/01	20	46.95	11	46.17	46.75	9	28,457	0.03%
2021/01/29	45	49.48	95	49.02	47.90	-50	28,128	-0.18%
2021/01/28	10	46.90	5	46.55	46.55	5	28,220	0.02%
2021/01/27	3	47.38	7.1	47.27	47.70	-4.1	28,560	-0.01%
2021/01/26	15	47.49	6	47.54	47.15	9	29,167	0.03%
2021/01/25	6	47.75	18	47.68	48.10	-12	29,673	-0.04%
2021/01/22	13	46.09	9	46.53	46.45	4	30,115	0.01%
2021/01/21	7	45.55	42	45.61	45.40	-35	30,797	-0.11%
2021/01/20	15	46.43	7	45.71	45.30	8	32,476	0.02%
2021/01/19	52	48.08	11	47.79	47.55	41	32,656	0.13%
2021/01/18	9	46.91	13	46.13	47.65	-4	33,008	-0.01%
2021/01/15	6	47.48	4	47.40	47.05	2	33,369	0.01%
2021/01/14	11	48.27	19	48.07	48.10	-8	33,472	-0.02%
2021/01/13	6	48.05	23	48.18	48.20	-17	33,635	-0.05%
2021/01/12	6	48.58	8	48.81	48.25	-2	33,857	-0.01%
2021/01/11	44	49.30	45	49.46	49.45	-1	34,026	0.00%
2021/01/08	8	48.07	14	48.19	48.20	-6	34,121	-0.02%
2021/01/07	49	48.85	20	48.09	47.75	29	34,457	0.08%
2021/01/06	16	47.57	29	47.41	47.10	-13	35,051	-0.04%
2021/01/05	19	49.11	71	49.03	48.65	-52	35,154	-0.15%
2021/01/04	67.7	49.79	117	49.92	49.10	-49.4	35,607	-0.14%	大賣/
2020/12/31	27.1	54.37	112	53.58	53.60	-85	35,064	-0.24%	大賣/
2020/12/30	13.3	55.85	26	56.06	56.20	-12.7	34,948	-0.04%
2020/12/29	205	56.57	43	56.53	55.90	162	35,653	0.45%	大買/鉅額交易
2020/12/28	23	55.21	32	55.56	55.20	-9	35,848	-0.03%
2020/12/25	17	54.59	49	54.83	54.60	-32	36,510	-0.09%
2020/12/24	14	54.92	34	55.08	54.70	-20	36,688	-0.05%
2020/12/23	33	54.21	31	54.84	54.30	2	36,828	0.01%
2020/12/22	9	54.59	20	54.14	53.10	-11	37,382	-0.03%
2020/12/21	19	55.62	14	55.44	55.50	5	37,567	0.01%
2020/12/18	73	55.30	80	55.48	55.80	-7	38,202	-0.02%
2020/12/17	49	53.02	31	53.02	53.00	18	38,116	0.05%
2020/12/16	13	53.69	36	53.52	54.20	-23	38,160	-0.06%
2020/12/15	60	53.06	35	52.47	51.80	25	38,056	0.07%
2020/12/14	70	55.62	53	55.87	55.60	17	37,801	0.04%
2020/12/11	164	58.21	78	58.99	55.80	86	37,521	0.23%	大買/
2020/12/10	112	63.83	107	63.69	61.70	5	36,688	0.01%	大買/大賣/
2020/12/09	34	62.69	26	62.37	63.30	8	36,539	0.02%
2020/12/08	95	60.29	114.6	60.43	61.50	-19.6	37,342	-0.05%	大賣/
2020/12/07	77	57.36	89.1	58.04	58.20	-12.1	37,134	-0.03%
2020/12/04	67	57.00	51	57.53	57.30	16	37,103	0.04%
2020/12/03	80	58.52	82	58.51	58.30	-2	37,234	-0.01%
2020/12/02	56	57.67	33	57.89	57.40	23	37,364	0.06%
2020/12/01	53	58.33	30	57.94	58.00	23	38,275	0.06%
2020/11/30	64.2	57.57	64	57.54	58.50	0.2	38,300	0.00%
2020/11/27	136.2	57.66	200	58.01	56.70	-63.8	37,928	-0.17%	大買/大賣/
2020/11/26	124	56.29	73	56.21	55.60	51	37,034	0.14%	大買/
2020/11/25	141.5	54.73	199.1	55.09	56.10	-57.7	36,177	-0.16%	大買/大賣/
2020/11/24	16	51.31	54	51.19	51.00	-38	34,519	-0.11%
2020/11/23	11	49.64	14	49.75	50.90	-3	34,095	-0.01%
2020/11/20	34	50.24	75	50.14	49.65	-41	33,763	-0.12%
2020/11/19	49	50.96	71	50.72	50.30	-22	33,458	-0.07%
2020/11/18	72	49.63	53	49.14	49.75	19	32,719	0.06%
2020/11/17	19	48.06	297.1	47.88	47.65	-278.1	32,390	-0.86%	大賣/鉅額交易
2020/11/16	51	48.01	11	47.88	47.55	40	32,271	0.12%
2020/11/13	8	47.53	31	47.97	48.55	-23	32,114	-0.07%
2020/11/12	24.1	47.88	46	47.51	47.20	-21.9	32,031	-0.07%
2020/11/11	35	48.32	30.3	48.28	48.65	4.7	32,081	0.01%
2020/11/10	46	48.83	60	48.41	48.80	-14	32,097	-0.04%
2020/11/09	38	50.08	206	49.97	49.85	-168	31,720	-0.53%	大賣/鉅額交易
2020/11/06	36	49.82	22	49.78	50.00	14	31,373	0.04%
2020/11/05	48	50.34	35	50.51	50.20	13	31,123	0.04%
2020/11/04	68	49.11	27	49.18	49.00	41	30,304	0.14%
2020/11/03	51	49.93	18	49.87	49.60	33	29,905	0.11%
2020/11/02	56.1	48.52	57	48.46	49.05	-0.9	29,259	0.00%
2020/10/30	279.4	51.62	274	49.48	48.15	5.4	28,635	0.02%	大買/大賣/
2020/10/29	329	52.08	170	51.62	51.90	159	27,928	0.57%	大買/大賣/鉅額交易
2020/10/28	212.1	52.32	133	51.90	53.00	79.1	27,143	0.29%	大買/大賣/
2020/10/27	28	49.24	130	49.84	48.75	-102	25,399	-0.40%	大賣/鉅額交易
2020/10/26	46	49.37	85	49.67	49.45	-39	25,117	-0.16%
2020/10/23	98	48.30	31	48.28	49.00	67	24,608	0.27%
2020/10/22	28	46.35	15	46.67	47.00	13	24,019	0.05%
2020/10/21	38	46.66	7	46.38	46.10	31	23,783	0.13%
2020/10/20	122	46.23	47	46.22	45.90	75	23,587	0.32%	大買/
2020/10/19	28	47.52	29	47.23	47.25	-1	23,359	0.00%
2020/10/16	41	47.83	30	48.14	47.40	11	23,270	0.05%
2020/10/15	208	49.97	18	49.71	49.30	190	22,868	0.83%	大買/鉅額交易
2020/10/14	99	51.31	150	50.44	50.70	-51	22,361	-0.23%	大賣/
2020/10/13	34	48.92	166	49.02	49.40	-132	21,443	-0.62%	大賣/鉅額交易
2020/10/12	96	48.65	104	48.56	49.40	-8	20,980	-0.04%	大賣/
2020/10/08	39	46.99	27	46.94	47.00	12	20,214	0.06%
2020/10/07	151	46.51	23	46.68	46.55	128	19,873	0.64%	大買/鉅額交易
2020/10/06	52.2	46.91	49	46.74	46.90	3.2	19,520	0.02%
2020/10/05	45	44.33	76	43.53	45.60	-31	18,668	-0.17%
2020/09/30	100	43.90	44	43.23	42.70	56	18,081	0.31%
2020/09/29	11	42.04	10	41.75	41.65	1	17,218	0.01%
2020/09/28	14	42.36	38	42.47	43.10	-24	16,997	-0.14%
2020/09/25	25	44.13	57	42.81	42.65	-32	16,664	-0.19%
2020/09/24	33	46.27	19	45.89	44.75	14	15,808	0.09%
2020/09/23	126	46.88	414	45.38	47.10	-288	15,373	-1.87%	大買/大賣/鉅額交易
2020/09/22	212	49.40	160	48.72	48.40	52	14,434	0.36%	大買/大賣/
2020/09/21	192	51.67	2	51.70	51.50	190	13,840	1.37%	大買/鉅額交易
2020/09/18	6	51.72	35	51.32	51.20	-29	13,532	-0.21%
2020/09/17	21	52.31	18	52.98	51.30	3	13,284	0.02%
2020/09/16	14	51.24	3	51.97	51.60	11	12,833	0.09%
2020/09/15	7	51.79	34	51.47	52.00	-27	12,553	-0.22%
2020/09/14	98	50.86	37	51.50	51.50	61	12,216	0.50%
2020/09/11	159	55.13	271.3	53.34	52.40	-112.3	11,514	-0.98%	大買/大賣/鉅額交易
2020/09/10	470	51.99	167	52.92	53.40	303	10,049	3.02%	大買/大賣/鉅額交易
2020/09/09	65	49.77	21	49.90	49.75	44	9,160	0.48%
2020/09/08	134	49.38	108	49.86	48.50	26	8,760	0.30%	大買/大賣/
2020/09/07	294	50.12	109.8	50.66	51.00	184.3	8,130	2.27%	大買/大賣/鉅額交易
2020/09/04	79	45.43	153	45.00	46.60	-74	7,381	-1.00%	大賣/
2020/09/03	31	43.54	31	43.49	44.30	0	6,205	0.00%
2020/09/02	107	41.72	91	40.28	42.15	16	5,672	0.28%	大買/
2020/09/01	85	39.10	41	39.32	39.95	44	5,137	0.86%
2020/08/31	46	36.28	15	37.23	37.60	31	4,513	0.69%
2020/08/28	7	34.31	2	34.60	34.55	5	4,125	0.12%
2020/08/27	34	33.08	0	0.00	33.00	34	3,918	0.87%
2020/08/25	6	33.25	1	32.90	32.75	5	3,897	0.13%
2020/08/24	7	32.88	3	32.67	32.80	4	3,914	0.10%
2020/08/21	4	32.89	0	0.00	32.75	4	4,006	0.10%
2020/08/20	0	0.00	10	32.85	32.65	-10	3,967	-0.25%
2020/08/19	1	34.55	8	34.39	34.25	-7	3,841	-0.18%
2020/08/18	1.1	34.00	6	34.44	34.05	-4.9	3,756	-0.13%
2020/08/17	7	33.70	1	34.45	34.50	6	3,596	0.17%
2020/08/14	0	0.00	1	31.90	31.40	-1	3,273	-0.03%
2020/08/13	0	0.00	1	31.00	31.10	-1	3,029	-0.03%
2020/08/12	0	0.00	1	30.70	31.25	-1	3,091	-0.03%
2020/08/11	2	31.00	1	31.05	31.10	1	3,108	0.03%
2020/08/10	1	30.80	0	0.00	31.10	1	3,180	0.03%
2020/08/06	0	0.00	40	30.73	30.90	-40	3,250	-1.23%
2020/08/05	0	0.00	2	30.70	30.90	-2	3,318	-0.06%
2020/07/31	3	30.53	1	30.15	30.60	2	3,347	0.06%
2020/07/30	5	30.55	0	0.00	30.45	5	3,316	0.15%
2020/07/28	1	29.80	0	0.00	29.10	1	3,251	0.03%
2020/07/27	2	30.33	1	29.70	29.65	1	3,272	0.03%
2020/07/24	41	30.65	14	30.71	30.35	27	3,252	0.83%
2020/07/23	16	31.29	5	30.79	31.55	11	3,207	0.34%
2020/07/22	20	30.54	3	30.75	30.75	17	3,084	0.55%
2020/07/20	0	0.00	5	28.90	28.90	-5	2,805	-0.18%
2020/07/16	2	29.23	6	29.15	29.00	-4	2,818	-0.14%
2020/07/15	16	29.75	1	29.60	28.90	15	2,787	0.54%
2020/07/14	2	28.45	2	28.35	28.70	0	2,724	0.00%
2020/07/10	2	29.20	5	28.82	28.90	-3	2,733	-0.11%
2020/07/09	2	28.85	2	29.00	28.90	0	2,707	0.00%
2020/07/08	0	0.00	2	28.55	28.55	-2	2,702	-0.07%
2020/07/07	7	29.08	3	28.67	28.50	4	2,705	0.15%
2020/07/06	0	0.00	2	28.25	28.20	-2	2,648	-0.08%
2020/07/02	0	0.00	1	28.50	28.30	-1	2,692	-0.04%
2020/07/01	2	27.60	0	0.00	27.70	2	2,666	0.08%
2020/06/24	0	0.00	2	27.70	27.60	-2	2,711	-0.07%
2020/06/22	2	27.25	0	0.00	27.55	2	2,750	0.07%
2020/06/18	2	27.50	0	0.00	27.65	2	2,775	0.07%
2020/06/16	5	27.65	0	0.00	27.70	5	2,814	0.18%
2020/06/12	7	27.44	1	27.45	27.40	6	2,906	0.21%
2020/06/11	1	28.40	1	27.95	28.20	0	2,896	0.00%
2020/06/10	0	0.00	15	28.68	28.65	-15	2,904	-0.52%
2020/06/08	0	0.00	8	29.79	29.05	-8	3,081	-0.26%
2020/06/04	3	28.25	0	0.00	28.30	3	3,067	0.10%
2020/06/03	1	28.05	0	0.00	28.10	1	3,093	0.03%
2020/06/02	1	28.20	0	0.00	28.15	1	3,074	0.03%
2020/05/29	1	28.45	3	28.70	28.50	-2	3,015	-0.07%
2020/05/28	3	28.95	1	28.90	29.20	2	2,941	0.07%
2020/05/27	0	0.00	8	27.83	28.00	-8	2,845	-0.28%
2020/05/26	0	0.00	10	27.60	27.60	-10	2,843	-0.35%
2020/05/25	1	27.70	10	27.78	27.70	-9	2,892	-0.31%
2020/05/22	0	0.00	1	27.60	27.40	-1	2,924	-0.03%
2020/05/19	0	0.00	1	28.20	27.70	-1	2,894	-0.03%
2020/05/18	0	0.00	6	27.55	27.55	-6	2,857	-0.21%
2020/05/15	10	27.50	6	27.75	27.55	4	2,868	0.14%
2020/05/14	1	27.50	2	27.30	27.50	-1	2,833	-0.04%
2020/05/13	2	27.30	0	0.00	27.50	2	2,818	0.07%
2020/05/12	0	0.00	11	27.57	27.65	-11	2,768	-0.40%
2020/05/11	7	26.95	5	27.13	27.20	2	2,698	0.07%
2020/05/08	2	26.00	0	0.00	26.00	2	2,614	0.08%
2020/05/06	0	0.00	3	25.15	25.05	-3	2,663	-0.11%
2020/05/05	5	25.57	2	25.30	25.35	3	2,800	0.11%
2020/05/04	2	24.90	1	24.85	24.85	1	2,837	0.04%
2020/04/30	3	25.00	0	0.00	25.30	3	2,910	0.10%
2020/04/27	0	0.00	2	24.65	24.90	-2	3,083	-0.06%
2020/04/24	0	0.00	1	24.00	24.00	-1	3,107	-0.03%
2020/04/22	2	23.15	4	23.15	23.60	-2	3,514	-0.06%
2020/04/21	8	23.92	1	24.35	23.60	7	3,509	0.20%
2020/04/20	3	24.38	10	24.40	24.50	-7	3,495	-0.20%
2020/04/16	3	24.25	0	0.00	24.30	3	3,575	0.08%
2020/04/14	3	23.70	0	0.00	23.80	3	3,675	0.08%
2020/04/13	5	23.75	1	23.60	23.55	4	3,712	0.11%
2020/04/10	6	23.46	0	0.00	23.65	6	3,715	0.16%
2020/04/09	0	0.00	1	23.50	23.25	-1	3,793	-0.03%
2020/04/08	5	22.90	0	0.00	23.35	5	3,904	0.13%
2020/04/07	2	22.50	50	22.60	23.15	-48	4,070	-1.18%
2020/03/26	0	0.00	2	21.95	21.80	-2	4,016	-0.05%
2020/03/25	3	21.35	1	21.90	21.85	2	3,996	0.05%
2020/03/19	7	20.50	1	20.15	19.70	6	3,930	0.15%
2020/03/17	4	21.65	0	0.00	21.70	4	3,843	0.10%
2020/03/16	0	0.00	0.1	22.10	22.20	-0.1	3,825	0.00%
2020/03/13	11	21.60	0	0.00	22.35	11	3,768	0.29%
2020/03/12	62	23.33	16	23.35	23.45	46	3,674	1.25%
2020/03/10	1	25.10	0	0.00	25.00	1	3,530	0.03%
2020/03/09	52	25.16	0	0.00	25.05	52	3,467	1.50%
2020/03/04	10	26.20	0	0.00	26.10	10	3,463	0.29%
2020/03/03	0	0.00	2	26.35	26.35	-2	3,466	-0.06%
2020/02/27	1	26.00	6	26.29	26.00	-5	3,421	-0.15%
2020/02/26	2	26.45	0	0.00	26.55	2	3,373	0.06%
2020/02/24	2	26.85	0	0.00	26.75	2	3,251	0.06%
2020/02/19	0	0.00	3	27.23	27.50	-3	3,185	-0.09%
2020/02/18	5	27.60	2	27.40	27.40	3	3,155	0.10%
2020/02/17	1	27.60	4	27.49	28.05	-3	3,170	-0.09%
2020/02/14	0	0.00	2	27.20	27.45	-2	3,146	-0.06%
2020/02/13	0	0.00	3	27.85	27.55	-3	3,075	-0.10%
2020/02/12	0	0.00	2	28.00	28.05	-2	3,030	-0.07%
2020/02/11	4	28.26	11	28.26	28.05	-7	2,997	-0.23%
2020/02/07	1	28.30	0	0.00	28.40	1	2,903	0.03%
2020/02/06	5	28.94	6	28.73	28.70	-1	2,842	-0.04%
2020/02/04	0.1	27.50	3	27.40	27.60	-2.9	2,610	-0.11%
2020/02/03	4	26.60	2	26.90	26.90	2	2,527	0.08%
2020/01/31	2	27.15	3.6	27.04	27.05	-1.6	2,446	-0.07%
2020/01/30	2	26.55	0	0.00	26.45	2	2,344	0.09%
2020/01/20	9	27.42	0	0.00	27.75	9	2,227	0.40%
2020/01/17	4	27.53	5	27.21	27.15	-1	2,170	-0.05%
2020/01/16	13	27.75	45	27.42	27.85	-32	2,020	-1.58%
2020/01/15	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2020/01/14	32	26.11	0	0.00	26.05	32	1,750	1.83%
2020/01/13	2	26.05	15	25.90	25.95	-13	1,732	-0.75%
2020/01/10	4	26.18	12	26.00	26.00	-8	1,698	-0.47%
2020/01/09	31	25.93	4	25.59	26.45	27	1,620	1.67%
2020/01/08	4	25.15	0	0.00	25.15	4	1,500	0.27%
2020/01/07	5	25.36	0	0.00	25.45	5	1,445	0.35%
2020/01/06	0	0.00	10	25.25	25.20	-10	1,388	-0.72%
2020/01/03	2	25.40	0	0.00	25.60	2	1,351	0.15%
2020/01/02	6	25.13	0	0.00	25.55	6	1,251	0.48%
2019/12/31	0	0.00	140	24.45	24.30	-140	1,110	-12.61%	大賣/鉅額交易
2019/12/30	5	22.95	0	0.00	22.90	5	916	0.55%
2019/12/25	2	22.80	0	0.00	22.70	2	884	0.23%
2019/12/24	4	22.60	3	22.52	22.45	1	856	0.12%
2019/12/13	0	0.00	3	21.68	21.70	-3	721	-0.42%
2019/12/12	0	0.00	10	21.45	21.55	-10	697	-1.43%
2019/12/11	2	21.35	0	0.00	21.30	2	675	0.30%
2019/12/03	9	21.25	0	0.00	21.25	9	661	1.36%
2019/12/02	1	21.30	0	0.00	21.30	1	647	0.15%
2019/11/28	1	21.70	6	21.70	21.70	-5	601	-0.83%
2019/11/22	0	0.00	10	21.35	21.35	-10	627	-1.59%
2019/11/19	5	21.25	0	0.00	21.40	5	640	0.78%
2019/11/04	0	0.00	5	20.50	20.50	-5	533	-0.94%
2019/10/23	0	0.00	9	20.20	20.35	-9	580	-1.55%
2019/10/03	0	0.00	2	20.10	20.10	-2	586	-0.34%
2019/09/11	1	20.25	0	0.00	20.30	1	685	0.15%
2019/09/09	1	20.50	0	0.00	20.50	1	679	0.15%
2019/08/27	0	0.00	2	20.80	20.85	-2	674	-0.30%
2019/08/23	1	21.05	0	0.00	21.00	1	634	0.16%
2019/08/19	0	0.00	2	21.00	21.00	-2	699	-0.29%
2019/08/05	1	20.85	0	0.00	20.85	1	853	0.12%
2019/07/25	0	0.00	1	21.10	21.10	-1	907	-0.11%
2019/07/15	2	21.35	0	0.00	21.25	2	912	0.22%
2019/07/01	0	0.00	0.9	21.10	21.20	-0.9	955	-0.09%
2019/06/18	2	21.00	0	0.00	21.00	2	903	0.22%
2019/05/28	2	20.80	47	20.65	20.85	-45	854	-5.27%
2019/05/14	0	0.00	72	21.17	21.20	-72	687	-10.47%
2019/05/13	6	21.30	0	0.00	21.25	6	668	0.90%
2019/04/29	0	0.00	2	20.75	20.70	-2	516	-0.39%
2019/04/25	0	0.00	1	20.95	20.95	-1	499	-0.20%
2019/04/24	1	21.00	0	0.00	21.00	1	497	0.20%
2019/04/22	2	20.65	0	0.00	20.70	2	474	0.42%
2019/04/12	0	0.00	1	20.60	20.65	-1	452	-0.22%
2019/04/01	0	0.00	1	20.65	20.65	-1	406	-0.25%
2019/03/29	1	20.60	0	0.00	20.65	1	402	0.25%
2019/03/28	1	20.60	0	0.00	20.50	1	401	0.25%
2019/03/27	0	0.00	1	20.60	20.60	-1	400	-0.25%
2019/03/12	2	20.50	0	0.00	20.45	2	408	0.49%
2019/02/22	0	20.45	0	0.00	20.45	0	408	0.00%
2019/02/13	1	20.35	0	0.00	20.30	1	419	0.24%
2019/01/30	0	0.00	1	19.95	19.90	-1	436	-0.23%
2019/01/25	0	0.00	1	19.80	19.85	-1	445	-0.22%
2019/01/14	2	19.48	3	19.50	19.50	-1	527	-0.19%
2019/01/09	0	0.00	0.6	19.55	19.60	-0.6	561	-0.11%
2018/12/27	2	19.08	0	0.00	19.05	2	728	0.27%
2018/12/12	0	0.00	2	20.00	19.95	-2	941	-0.21%
2018/11/29	0	0.00	3	20.40	20.30	-3	936	-0.32%
2018/11/13	2	20.60	7	20.60	20.50	-5	1,038	-0.48%
2018/11/07	3	20.75	13	20.60	20.60	-10	1,041	-0.96%
2018/11/01	0	0.00	2	20.25	20.30	-2	1,075	-0.19%
2018/10/31	0	0.00	6	20.20	20.30	-6	1,076	-0.56%
2018/10/25	5	20.00	0	0.00	20.00	5	1,059	0.47%
2018/10/17	2	20.55	20	20.55	20.55	-18	1,053	-1.71%
2018/10/15	0	0.00	5	20.70	20.70	-5	1,073	-0.47%
2018/10/11	6	20.00	0	0.00	20.15	6	1,099	0.55%
2018/10/09	0	0.00	8	20.98	20.85	-8	1,090	-0.73%
2018/10/08	0	0.00	23	21.22	21.20	-23	1,085	-2.12%
2018/10/05	14	21.31	9	21.61	21.10	5	1,073	0.47%
2018/10/04	16	21.78	11	21.60	21.65	5	1,037	0.48%
2018/10/03	2	21.05	0	0.00	21.00	2	961	0.21%
2018/09/26	0	0.00	3	20.80	20.70	-3	1,065	-0.28%
2018/09/25	3.7	20.96	0	0.00	20.85	3.7	1,066	0.35%
2018/09/20	50	20.70	2	20.70	20.70	48	1,032	4.65%
2018/09/19	2	20.60	6	20.41	20.50	-4	1,017	-0.39%
2018/09/14	0	0.00	11	20.00	20.15	-11	1,022	-1.08%
2018/09/13	0	0.00	1	19.95	20.00	-1	1,029	-0.10%
2018/09/12	0	0.00	12	20.05	19.80	-12	1,032	-1.16%
2018/09/11	5	20.00	0	0.00	20.15	5	1,040	0.48%
2018/08/28	0	0.00	10	21.37	21.40	-10	1,159	-0.86%
2018/08/27	0	0.00	1	21.50	21.45	-1	1,131	-0.09%
2018/08/17	5	21.15	0	0.00	21.00	5	1,190	0.42%
2018/08/07	3	21.62	0	0.00	21.60	3	1,227	0.24%
2018/08/03	0	0.00	7	21.40	21.45	-7	1,280	-0.55%
2018/08/02	0	0.00	5	21.40	21.40	-5	1,290	-0.39%
2018/08/01	0	0.00	4	21.59	21.55	-4	1,295	-0.31%
2018/07/30	1	21.60	0	0.00	21.40	1	1,312	0.08%
2018/07/26	0	0.00	2	21.75	21.75	-2	1,304	-0.15%
2018/07/25	0	0.00	2	21.75	21.70	-2	1,311	-0.15%
2018/07/24	1	21.70	40	21.75	21.60	-39	1,317	-2.96%
2018/07/20	10	21.30	10	21.55	21.55	0	1,309	0.00%
2018/07/18	46	21.37	0	0.00	21.35	46	1,331	3.45%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/16	3	21.00	0	0.00	21.10	3	1,362	0.22%
2018/07/13	0	0.00	16	21.10	21.05	-16	1,378	-1.16%
2018/07/12	0	0.00	20	20.90	21.05	-20	1,399	-1.43%
2018/07/10	2	20.95	2	20.80	20.90	0	1,395	0.00%
2018/06/26	1	20.55	0	0.00	20.65	1	2,626	0.04%
2018/06/13	10	21.01	0	0.00	21.20	10	2,530	0.40%
2018/06/11	0	0.00	1	20.85	20.80	-1	2,497	-0.04%
2018/06/08	0	0.00	2	21.15	20.95	-2	2,489	-0.08%
2018/06/04	0	0.00	3	21.18	21.20	-3	2,475	-0.12%
2018/06/01	2	21.05	0	0.00	21.00	2	2,466	0.08%
2018/05/31	0	0.00	2	20.80	20.90	-2	2,469	-0.08%
2018/05/24	0	0.00	3	21.10	21.00	-3	2,400	-0.12%
2018/05/22	5	21.10	0	0.00	21.10	5	2,404	0.21%
2018/05/18	0	0.00	0.4	21.00	20.95	-0.4	2,405	-0.01%
2018/05/15	0	0.00	12	20.80	21.50	-12	2,416	-0.50%
2018/05/11	2	21.18	0	0.00	21.20	2	2,409	0.08%
2018/05/04	0.1	20.85	0	0.00	20.80	0.1	2,406	0.01%
2018/05/02	0	0.00	50	20.81	21.00	-50	2,425	-2.06%
2018/04/30	0	0.00	4	21.43	21.45	-4	2,411	-0.17%
2018/04/27	0	0.00	1.1	21.30	21.30	-1.1	2,413	-0.05%
2018/04/25	2	21.45	1	21.60	21.55	1	2,426	0.04%
2018/04/24	2	21.75	0	0.00	21.65	2	2,429	0.08%
2018/04/20	61	23.22	11	23.07	22.40	50	2,436	2.05%
2018/04/19	0	0.00	3	22.30	22.25	-3	2,363	-0.13%
2018/04/17	2	21.95	20	22.00	21.85	-18	2,361	-0.76%
2018/04/13	23	22.56	9	22.85	22.40	14	2,328	0.60%
2018/04/12	20	22.65	1	22.85	22.85	19	2,309	0.82%
2018/04/11	20	23.03	17	23.11	23.30	3	2,292	0.13%
2018/04/10	7	23.07	153	23.88	22.80	-146	2,251	-6.48%	大賣/鉅額交易
2018/04/09	38	23.72	48	23.67	24.40	-10	2,110	-0.47%
2018/04/03	2	22.78	1	22.65	22.70	1	1,772	0.06%
2018/04/02	0	0.00	40	22.21	21.90	-40	1,670	-2.39%
2018/03/31	26	22.03	5	22.10	22.00	21	1,676	1.25%
2018/03/30	126	22.93	61	22.45	22.00	65	1,650	3.94%	大買/
2018/03/29	10	21.10	5	21.58	21.60	5	1,451	0.34%
2018/03/28	30	20.72	50	20.68	20.65	-20	1,417	-1.41%
2018/03/23	1	20.15	1	20.25	20.25	0	1,804	0.00%
2018/03/19	3	21.08	0	0.00	20.95	3	1,919	0.16%
2018/03/13	4	20.45	0	0.00	20.45	4	2,030	0.20%
2018/03/12	0	0.00	15	20.20	20.30	-15	2,028	-0.74%
2018/03/05	0	0.00	150	20.03	20.00	-150	2,280	-6.58%	大賣/鉅額交易
2018/02/21	0	0.00	20	20.05	20.00	-20	2,856	-0.70%
2018/02/12	15	19.95	10	20.00	19.95	5	2,850	0.18%
2018/02/09	0	0.00	2	19.90	20.05	-2	2,838	-0.07%
2018/02/08	10	20.15	0	0.00	20.05	10	2,834	0.35%
2018/02/07	1	20.20	20	20.30	20.05	-19	2,834	-0.67%
2018/02/06	34	19.98	6	20.28	19.80	28	2,837	0.99%
2018/02/02	0	0.00	10	21.00	21.10	-10	2,820	-0.35%
2018/01/30	9	21.22	0	0.00	21.10	9	2,999	0.30%
2018/01/26	1	21.80	0	0.00	21.65	1	2,992	0.03%
2018/01/25	1	21.60	0	0.00	21.55	1	2,995	0.03%
2018/01/23	0	0.00	1	21.70	21.75	-1	3,006	-0.03%
2018/01/19	0	0.00	1	22.15	21.95	-1	3,046	-0.03%
2018/01/18	0	0.00	1	22.50	22.10	-1	3,056	-0.03%
2018/01/17	1	22.40	0.5	22.25	22.40	0.5	3,080	0.02%
2018/01/16	0	0.00	1	22.05	22.05	-1	3,072	-0.03%
2018/01/11	5	21.61	0	0.00	21.75	5	3,218	0.16%
2018/01/10	4	22.00	0	0.00	21.90	4	3,220	0.12%
2018/01/08	7	22.26	0	0.00	22.20	7	3,341	0.21%