中鼎 (9933)-富邦-建國券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
5,142張
產業
上市其他類股
393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

中鼎 (9933)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
2024/04/26	3	51.30	30.2	51.36	51.40	-27.1	3,455	-0.78%
2024/04/25	7	51.14	16.3	51.77	51.40	-9.3	3,386	-0.27%
2024/04/24	5.3	49.96	6.1	50.35	50.50	-0.8	3,229	-0.02%
2024/04/23	3.1	49.26	1.1	49.12	49.80	2.1	3,168	0.07%
2024/04/22	21.3	50.53	61.5	51.19	49.50	-40.2	3,118	-1.29%
2024/04/19	87.1	50.17	96	50.36	50.20	-8.9	2,973	-0.30%
2024/04/18	40.1	49.93	43.2	49.94	49.90	-3.1	2,735	-0.11%
2024/04/17	3.1	48.23	8.1	48.29	48.45	-5	2,496	-0.20%
2024/04/16	18.9	47.69	5.3	47.95	47.30	13.6	2,449	0.55%
2024/04/15	105.2	48.98	4.1	49.25	48.90	101.1	2,368	4.27%	大買/鉅額交易
2024/04/12	2	49.30	21.1	49.29	49.55	-19.1	2,322	-0.82%
2024/04/11	2.1	49.57	5.3	49.55	49.20	-3.1	2,276	-0.14%
2024/04/10	4	49.66	424.3	49.74	49.50	-420.3	2,213	-18.99%	大賣/鉅額交易
2024/04/09	0.2	48.61	20	48.55	48.55	-19.8	2,082	-0.95%
2024/04/08	3	47.78	4.2	48.02	47.70	-1.2	2,016	-0.06%
2024/04/03	4	47.70	11.2	47.28	47.70	-7.2	1,974	-0.36%
2024/04/02	5.3	46.28	9.1	46.28	46.85	-3.8	1,928	-0.20%
2024/04/01	217.4	47.22	0.6	47.25	46.80	216.8	1,897	11.42%	大買/鉅額交易
2024/03/29	34.2	47.24	6	47.20	47.40	28.2	1,864	1.51%
2024/03/28	63.1	47.52	3	47.52	47.30	60.1	1,846	3.26%
2024/03/27	23.6	46.69	34.6	47.34	47.60	-11	1,817	-0.61%
2024/03/26	27.2	46.29	12.1	46.26	45.50	15.1	1,677	0.90%
2024/03/25	11.1	45.37	0.1	45.80	45.80	11	1,636	0.67%
2024/03/22	10.1	45.66	2	45.95	45.75	8.1	1,643	0.49%
2024/03/21	5	45.50	7.6	45.77	45.85	-2.6	1,646	-0.16%
2024/03/20	0.2	45.32	323.2	45.50	45.45	-323	1,621	-19.92%	大賣/鉅額交易
2024/03/19	1	45.25	11.8	45.28	45.30	-10.8	1,585	-0.68%
2024/03/18	101	44.70	2.1	44.70	44.80	99	1,581	6.26%	大買/
2024/03/15	110.4	44.25	0	0.00	44.35	110.4	1,577	7.00%	大買/鉅額交易
2024/03/14	0.2	45.03	4	45.14	44.90	-3.8	1,543	-0.25%
2024/03/13	101	44.80	4.1	45.12	45.30	96.9	1,532	6.32%	大買/
2024/03/12	2.3	44.63	4	44.79	44.65	-1.7	1,491	-0.11%
2024/03/11	102.9	45.37	53	45.22	45.25	49.9	1,465	3.41%	大買/
2024/03/08	11.1	44.69	44.1	44.52	44.70	-33	1,417	-2.33%
2024/03/07	7	43.60	0	0.00	44.20	7	1,376	0.51%
2024/03/06	39	44.37	13	44.43	44.25	26	1,373	1.89%
2024/03/05	3	43.97	16.1	43.94	43.90	-13.1	1,346	-0.97%
2024/03/04	2.1	43.62	3	43.45	43.55	-0.9	1,336	-0.06%
2024/03/01	2	43.73	4.5	43.88	43.70	-2.5	1,382	-0.18%
2024/02/29	3.1	43.04	1	43.10	42.95	2.1	1,371	0.15%
2024/02/26	2	42.95	2	42.93	42.90	0	1,372	0.00%
2024/02/23	0.2	42.82	0	0.00	42.65	0.2	1,379	0.01%
2024/02/22	2.2	43.23	0	0.00	42.95	2.2	1,394	0.16%
2024/02/21	0	42.95	8	43.11	43.25	-8	1,418	-0.56%
2024/02/20	3	42.90	1	43.00	42.70	2	1,429	0.14%
2024/02/19	0	0.00	2.6	42.89	42.90	-2.6	1,459	-0.18%
2024/02/16	0	42.05	4.1	42.18	42.25	-4.1	1,499	-0.27%
2024/02/15	0.1	41.98	0	0.00	41.90	0.1	1,548	0.01%
2024/02/05	0.1	42.00	0	0.00	42.00	0.1	1,565	0.00%
2024/02/01	0	0.00	2	42.60	42.30	-2	1,668	-0.12%
2024/01/31	1	42.20	0	0.00	42.30	1	1,725	0.06%
2024/01/30	0.3	42.11	3	42.00	41.80	-2.7	1,749	-0.16%
2024/01/29	0	42.30	0	42.60	42.25	0	1,776	0.00%
2024/01/26	0	0.00	1	42.15	42.30	-1	1,945	-0.05%
2024/01/25	0.1	42.20	0	0.00	42.05	0.1	1,957	0.00%
2024/01/23	0.1	42.20	0	0.00	42.10	0.1	1,964	0.00%
2024/01/22	0.1	42.18	2	42.05	42.15	-1.9	1,966	-0.10%
2024/01/19	0	0.00	1	42.15	42.25	-1	1,969	-0.05%
2024/01/17	1.1	41.96	1	42.30	42.05	0.1	1,975	0.00%
2024/01/16	0.1	42.55	5	42.35	42.25	-4.9	1,973	-0.25%
2024/01/15	2	42.65	5.4	42.64	42.75	-3.4	1,985	-0.17%
2024/01/12	5.1	41.86	1.1	42.08	41.75	4	1,983	0.20%
2024/01/11	0	0.00	11	42.15	42.15	-11	1,985	-0.55%
2024/01/10	25	42.14	0	0.00	42.15	25	2,011	1.24%
2024/01/09	1.1	42.24	0	0.00	42.10	1.1	2,030	0.05%
2024/01/08	0	0.00	3	42.15	42.25	-3	2,074	-0.14%
2024/01/05	1	42.20	0	0.00	42.25	1	2,092	0.05%
2024/01/04	5.1	42.05	0	0.00	42.10	5.1	2,108	0.24%
2024/01/03	6.2	42.20	0	0.00	42.15	6.2	2,126	0.29%
2024/01/02	2	42.05	4	42.20	42.45	-2	2,141	-0.09%
2023/12/29	1.1	42.30	0	0.00	42.15	1.1	2,145	0.05%
2023/12/28	7.1	42.10	1	42.10	42.35	6.1	2,155	0.28%
2023/12/27	3.2	42.21	0	0.00	42.15	3.2	2,157	0.15%
2023/12/26	0.2	42.40	2.1	42.55	42.50	-1.9	2,155	-0.09%
2023/12/25	1	42.00	0	0.00	42.10	1	2,150	0.05%
2023/12/22	2	42.00	1	42.05	42.00	1	2,155	0.05%
2023/12/21	0.1	42.20	2	42.10	42.00	-2	2,155	-0.09%
2023/12/20	3	42.03	5	42.08	42.20	-2	2,152	-0.09%
2023/12/19	8.1	42.05	0	0.00	42.00	8.1	2,145	0.38%
2023/12/18	9.3	42.81	6	42.87	42.60	3.3	2,128	0.15%
2023/12/15	5.1	43.74	0	0.00	43.50	5.1	2,105	0.24%
2023/12/14	5.1	43.85	6	43.82	43.80	-0.9	2,092	-0.04%
2023/12/13	6.1	43.54	6.5	43.41	43.65	-0.4	2,077	-0.02%
2023/12/12	10.1	43.85	2	43.80	43.80	8.1	2,062	0.39%
2023/12/11	0.1	43.74	0.3	43.90	43.85	-0.2	2,051	-0.01%
2023/12/08	0.2	43.90	4	44.00	43.80	-3.8	2,035	-0.19%
2023/12/07	0	0.00	1	43.95	44.05	-1	2,024	-0.05%
2023/12/06	2.1	44.22	7	44.09	43.95	-4.9	2,014	-0.24%
2023/12/05	2.1	43.80	1	43.90	44.10	1.1	2,001	0.05%
2023/12/04	2.1	44.18	0	0.00	44.15	2.1	2,006	0.10%
2023/12/01	0	0.00	7.6	44.60	44.35	-7.6	2,046	-0.37%
2023/11/30	0.1	43.70	5	43.75	43.85	-5	1,993	-0.25%
2023/11/29	1	43.90	33	43.89	44.00	-32	1,975	-1.62%
2023/11/28	12	43.95	1.1	44.27	43.60	10.9	1,960	0.56%
2023/11/27	0	0.00	0.2	43.20	43.20	-0.2	1,898	-0.01%
2023/11/24	4	42.96	1	43.00	43.05	3	1,867	0.16%
2023/11/22	1	43.10	6	42.98	43.10	-5	1,859	-0.27%
2023/11/21	3.2	42.85	4	42.75	42.90	-0.8	1,846	-0.04%
2023/11/20	3.5	43.01	10	42.94	43.05	-6.6	1,834	-0.36%
2023/11/17	6.1	43.58	8	43.49	43.50	-2	1,826	-0.11%
2023/11/16	2	44.00	19	43.87	43.95	-17	1,819	-0.93%
2023/11/15	4	43.48	16	43.59	43.70	-12	1,790	-0.67%
2023/11/14	6.2	43.31	4.1	43.42	42.95	2.1	1,735	0.12%
2023/11/13	3.2	42.65	2	42.55	42.90	1.2	1,696	0.07%
2023/11/10	1	42.95	3.1	42.83	42.90	-2.1	1,671	-0.12%
2023/11/09	5.1	42.88	4.2	42.78	42.65	0.8	1,643	0.05%
2023/11/08	5	42.66	5	42.66	42.65	0	1,601	0.00%
2023/11/07	3	42.13	9	42.07	42.15	-6	1,540	-0.39%
2023/11/06	4	41.71	6	41.68	41.80	-2	1,506	-0.13%
2023/11/03	1	42.15	44.7	41.86	41.55	-43.7	1,470	-2.97%
2023/11/02	0.1	39.73	5	39.57	39.55	-4.9	1,312	-0.37%
2023/11/01	0	0.00	8	39.62	39.80	-8	1,309	-0.61%
2023/10/31	0.3	39.68	8	39.55	39.45	-7.7	1,311	-0.59%
2023/10/30	2.2	39.99	0	0.00	39.85	2.2	1,320	0.16%
2023/10/27	0	0.00	1	39.95	39.90	-1	1,326	-0.08%
2023/10/26	1.3	39.69	0	0.00	39.80	1.3	1,332	0.09%
2023/10/25	1	39.90	8.2	39.82	39.80	-7.2	1,334	-0.54%
2023/10/24	2.2	39.52	0	0.00	39.50	2.2	1,326	0.17%
2023/10/23	1.1	39.59	3.2	39.81	39.95	-2.1	1,318	-0.16%
2023/10/20	2.2	39.48	6	39.55	39.50	-3.8	1,324	-0.29%
2023/10/19	0.3	39.44	0	0.00	39.45	0.3	1,317	0.02%
2023/10/18	3.4	39.54	0	0.00	39.50	3.4	1,311	0.26%
2023/10/17	3.2	40.04	0	0.00	39.75	3.2	1,289	0.25%
2023/10/16	3	40.30	1.4	40.33	40.15	1.6	1,283	0.13%
2023/10/13	9.3	39.62	0	0.00	39.35	9.3	1,252	0.74%
2023/10/12	5.1	39.72	2.1	39.62	39.85	2.9	1,249	0.23%
2023/10/11	5.2	39.33	6.1	39.26	39.45	-0.9	1,246	-0.07%
2023/10/06	3.2	38.91	0	0.00	39.05	3.2	1,228	0.26%
2023/10/05	13	38.96	0	0.00	38.95	13	1,219	1.07%
2023/10/04	4.3	38.94	0	0.00	39.00	4.3	1,211	0.35%
2023/10/03	7.2	39.12	2	39.40	39.20	5.2	1,213	0.43%
2023/10/02	2.2	39.31	0.1	39.75	39.35	2.2	1,244	0.18%
2023/09/28	0.2	39.64	0.1	39.95	39.45	0.1	1,301	0.01%
2023/09/27	41.2	39.44	1	39.30	39.45	40.2	1,333	3.01%
2023/09/26	86.1	39.54	1	39.70	39.45	85.1	1,343	6.34%
2023/09/25	0	39.95	0	0.00	39.70	0	1,352	0.00%
2023/09/22	1.2	39.70	5.1	39.70	39.65	-3.8	1,351	-0.28%
2023/09/21	43.2	39.90	3.5	40.04	40.00	39.7	1,349	2.94%
2023/09/20	1	40.30	1.5	40.32	40.30	-0.5	1,344	-0.04%
2023/09/19	1	40.25	0.1	40.50	40.30	0.9	1,347	0.07%
2023/09/18	6	40.15	0	0.00	40.20	6	1,346	0.45%
2023/09/15	3.1	40.09	1	40.05	40.10	2.1	1,350	0.15%
2023/09/14	0	0.00	2	40.25	40.20	-2	1,343	-0.15%
2023/09/12	2.1	39.88	6	40.05	40.00	-3.9	1,351	-0.29%
2023/09/11	1.2	40.01	3	39.95	39.95	-1.8	1,350	-0.13%
2023/09/08	0.1	40.15	0.2	40.55	40.40	-0.1	1,347	-0.01%
2023/09/07	0.4	40.33	21	40.53	40.10	-20.6	1,343	-1.54%
2023/09/06	6	40.88	15.1	40.84	40.75	-9.1	1,318	-0.69%
2023/09/05	1	39.90	5.1	39.91	39.95	-4.1	1,256	-0.32%
2023/09/01	4	39.63	2.2	39.80	39.55	1.8	1,277	0.14%
2023/08/31	10	39.30	0	0.00	39.45	10	1,276	0.78%
2023/08/30	0	0.00	2.1	39.06	39.35	-2.1	1,285	-0.16%
2023/08/29	40.1	38.83	0	0.00	38.95	40.1	1,312	3.05%
2023/08/28	4	38.98	3.1	38.95	39.00	0.9	1,316	0.07%
2023/08/25	1.1	38.80	11	38.76	38.80	-9.9	1,336	-0.74%
2023/08/24	3	38.78	14	38.85	38.80	-11	1,343	-0.82%
2023/08/23	1.5	38.77	0	0.00	38.85	1.5	1,343	0.11%
2023/08/22	16.2	38.97	1	38.95	39.00	15.2	1,333	1.14%
2023/08/21	4.2	39.21	10	39.30	39.20	-5.8	1,329	-0.44%
2023/08/18	4	39.45	1.1	39.42	39.60	2.9	1,319	0.22%
2023/08/17	8.1	39.14	2	39.33	39.35	6.1	1,322	0.46%
2023/08/16	2.1	39.32	0	0.00	39.35	2.1	1,309	0.16%
2023/08/15	0	39.80	1	39.70	39.55	-1	1,309	-0.08%
2023/08/14	3.2	39.60	0	39.75	39.60	3.2	1,317	0.24%
2023/08/11	3.1	40.00	0	0.00	40.05	3.1	1,337	0.23%
2023/08/10	1.1	39.95	0	0.00	40.10	1.1	1,351	0.08%
2023/08/08	2.2	40.15	0	0.00	40.05	2.2	1,387	0.16%
2023/08/07	2	40.05	4	40.30	40.35	-2	1,402	-0.14%
2023/08/04	4	40.19	0	0.00	40.15	4	1,432	0.28%
2023/08/02	3	40.00	1	40.55	40.00	2	1,472	0.14%
2023/08/01	0	40.30	6	40.22	40.25	-6	1,573	-0.38%
2023/07/31	7	40.44	0	0.00	40.35	7	1,567	0.45%
2023/07/28	2	40.35	1	40.35	40.40	1	1,564	0.06%
2023/07/27	1	40.20	0	0.00	40.25	1	1,565	0.06%
2023/07/26	5	40.15	0	0.00	40.30	5	1,572	0.32%
2023/07/25	17.2	40.15	0	0.00	40.05	17.2	1,594	1.08%
2023/07/24	11	40.15	14	40.58	40.55	-3	1,572	-0.19%
2023/07/21	1	40.50	0.1	40.70	40.45	0.9	1,576	0.06%
2023/07/20	50	40.50	3	40.48	40.50	47	1,580	2.97%
2023/07/19	0	40.10	2	40.20	40.10	-2	1,578	-0.12%
2023/07/18	11.2	40.07	0	0.00	40.10	11.2	1,576	0.71%
2023/07/17	3	40.72	2	40.26	40.50	1	1,567	0.06%
2023/07/14	3	39.93	2	39.90	39.90	1	1,560	0.06%
2023/07/13	0	0.00	2	40.00	39.90	-2	1,557	-0.13%
2023/07/12	3	39.80	0	0.00	39.80	3	1,568	0.19%
2023/07/11	0	40.10	0	0.00	39.90	0	1,567	0.00%
2023/07/10	2	40.00	31	39.85	39.80	-29	1,613	-1.80%
2023/07/07	93.2	39.77	1	39.80	39.75	92.2	1,628	5.66%
2023/07/06	69	40.11	3.1	40.31	40.20	65.9	1,601	4.12%
2023/07/05	19	42.13	37	42.15	42.15	-18	1,547	-1.16%
2023/07/04	9	42.14	1	42.10	42.10	8	1,519	0.53%
2023/07/03	6	42.14	4	42.14	42.15	2	1,525	0.13%
2023/06/29	1	42.00	0	0.00	42.05	1	1,541	0.06%
2023/06/28	2	41.95	2	41.95	41.95	0	1,568	0.00%
2023/06/27	0	0.00	31.2	42.05	41.90	-31.2	1,578	-1.98%
2023/06/21	3	41.75	1	41.75	41.75	2	1,611	0.12%
2023/06/20	1	41.75	0	0.00	41.75	1	1,633	0.06%
2023/06/16	4	41.91	5	41.96	41.65	-1	1,665	-0.06%
2023/06/15	1	42.10	1	42.10	42.10	0	1,663	0.00%
2023/06/14	0	0.00	5	42.00	42.10	-5	1,688	-0.30%
2023/06/13	5	42.01	10	42.00	42.00	-5	1,707	-0.29%
2023/06/12	0	41.95	0	0.00	41.95	0	1,723	0.00%
2023/06/09	6	41.97	0	0.00	42.00	6	1,766	0.34%
2023/06/08	12.2	42.01	0	0.00	41.90	12.2	1,817	0.67%
2023/06/07	0	0.00	5.1	42.05	42.35	-5.1	1,867	-0.27%
2023/06/06	1	41.95	3	41.97	41.95	-2	1,914	-0.10%
2023/06/05	5	41.82	1	42.05	41.75	4	2,066	0.19%
2023/06/02	2	41.80	6	41.53	41.80	-4	2,075	-0.19%
2023/05/31	5	40.88	0	0.00	40.85	5	2,049	0.24%
2023/05/30	2.4	41.04	0	0.00	41.05	2.4	2,026	0.12%
2023/05/29	4	41.25	0.1	42.00	41.25	3.9	2,022	0.20%
2023/05/26	0	0.00	2	41.15	41.10	-2	2,016	-0.10%
2023/05/25	4.2	41.12	0	0.00	41.05	4.2	2,027	0.20%
2023/05/24	0.1	41.61	1	41.50	41.60	-0.9	2,017	-0.04%
2023/05/23	0.2	41.70	0.4	41.76	41.65	-0.2	2,019	-0.01%
2023/05/22	1	41.55	62	41.75	41.70	-61	2,017	-3.02%
2023/05/19	2	41.33	41.1	41.49	41.40	-39.1	2,021	-1.93%
2023/05/18	3	40.92	0.2	41.05	41.05	2.9	2,032	0.14%
2023/05/17	8.3	40.66	0.5	40.97	40.90	7.8	2,024	0.39%
2023/05/16	3	40.77	5	40.80	40.80	-2	2,000	-0.10%
2023/05/15	2	41.05	6	41.20	40.80	-4	1,991	-0.20%
2023/05/12	1	40.45	0.1	40.90	40.80	0.9	1,966	0.05%
2023/05/11	12	40.31	5	40.45	40.25	7	1,969	0.36%
2023/05/10	11.3	40.36	0	0.00	40.30	11.3	1,955	0.58%
2023/05/09	4.2	40.61	0	0.00	40.70	4.2	1,938	0.22%
2023/05/08	26.2	40.91	573	40.90	41.00	-546.8	1,911	-28.61%	大賣/鉅額交易
2023/05/05	5	42.65	0	0.00	42.60	5	1,811	0.28%
2023/05/04	1	42.60	0	0.00	42.75	1	1,832	0.05%
2023/05/03	1	42.55	0	0.00	42.60	1	1,830	0.06%
2023/05/02	0	0.00	1	42.45	42.75	-1	1,839	-0.05%
2023/04/28	0.1	42.70	1.1	42.41	42.50	-1	1,852	-0.05%
2023/04/27	0	0.00	3	42.30	42.30	-3	1,831	-0.17%
2023/04/26	5	42.10	0	0.00	42.15	5	1,836	0.27%
2023/04/25	1.2	42.15	0	0.00	41.95	1.2	1,827	0.06%
2023/04/21	3.1	41.95	3	42.05	41.85	0.1	1,857	0.01%
2023/04/20	6	42.28	2	42.30	42.25	4	1,888	0.21%
2023/04/19	0	42.70	0	0.00	42.55	0	1,925	0.00%
2023/04/18	0	0.00	3	42.97	42.70	-3	1,940	-0.15%
2023/04/17	0.1	42.80	0	0.00	42.90	0.1	1,936	0.00%
2023/04/14	0	43.10	2.1	43.10	43.05	-2.1	1,925	-0.11%
2023/04/13	0	0.00	9.2	43.40	43.20	-9.2	1,933	-0.48%
2023/04/12	0	0.00	2.6	42.79	42.95	-2.6	1,893	-0.14%
2023/04/11	2	42.50	0	0.00	42.50	2	1,874	0.11%
2023/04/10	2	42.48	3.5	42.47	42.45	-1.5	1,877	-0.08%
2023/04/07	0	0.00	1	42.20	42.30	-1	1,873	-0.05%
2023/04/06	2	41.68	1	42.00	41.80	1	1,870	0.05%
2023/03/31	1.2	42.02	0	0.00	41.90	1.2	1,852	0.06%
2023/03/29	1.1	42.20	0.5	42.30	42.15	0.6	1,846	0.03%
2023/03/28	3	42.52	0	0.00	42.45	3	1,853	0.16%
2023/03/27	0	42.50	0	0.00	42.35	0	1,870	0.00%
2023/03/24	3.1	42.56	12	42.64	42.55	-8.9	1,899	-0.47%
2023/03/23	0	0.00	64.1	42.79	42.65	-64.1	1,897	-3.38%
2023/03/22	62	42.43	2	42.43	42.45	60	1,885	3.18%
2023/03/21	0	42.10	0	0.00	42.05	0	1,895	0.00%
2023/03/20	0	0.00	4.3	41.76	42.00	-4.3	1,914	-0.23%
2023/03/17	3	41.50	0.2	41.52	41.20	2.8	1,927	0.14%
2023/03/16	7.1	41.08	0	0.00	41.20	7.1	1,944	0.36%
2023/03/15	3	41.73	29	41.62	41.65	-26	2,033	-1.28%
2023/03/14	12.2	41.30	0	0.00	41.25	12.2	2,057	0.59%
2023/03/13	5.7	41.71	152	41.62	41.85	-146.3	2,057	-7.11%	大賣/鉅額交易
2023/03/10	5.2	42.26	1	42.05	42.20	4.2	2,049	0.21%
2023/03/09	9.5	42.87	10	42.92	42.80	-0.5	2,039	-0.02%
2023/03/08	73.7	43.08	29.1	43.08	43.40	44.6	2,020	2.21%
2023/03/07	7	45.50	6.5	45.48	45.60	0.5	1,876	0.03%
2023/03/06	5	45.02	4.1	45.09	45.10	1	1,880	0.05%
2023/03/03	3	44.70	8	44.58	44.80	-5	1,888	-0.26%
2023/03/02	0.1	44.25	0	44.50	44.55	0.1	1,920	0.00%
2023/03/01	54.1	44.23	1	44.40	44.40	53.1	1,961	2.71%
2023/02/24	3	44.43	0	0.00	44.45	3	1,991	0.15%
2023/02/23	1	44.80	1.1	45.00	44.65	-0.1	2,027	0.00%
2023/02/22	0	44.15	0	0.00	44.20	0	2,061	0.00%
2023/02/21	0	44.15	1	44.40	44.25	-1	2,090	-0.05%
2023/02/20	0	0.00	0.1	44.20	44.20	-0.1	2,146	0.00%
2023/02/17	0	0.00	2	44.13	44.20	-2	2,220	-0.09%
2023/02/16	1	43.60	15	43.68	43.55	-14	2,303	-0.61%
2023/02/15	12.3	44.23	0	0.00	43.85	12.3	2,384	0.52%
2023/02/14	0.1	44.30	6.1	44.34	44.50	-6	2,436	-0.25%
2023/02/13	50.5	43.51	7	43.67	44.10	43.5	2,534	1.71%
2023/02/10	100.1	43.44	0	0.00	43.60	100.1	2,651	3.78%
2023/02/09	111.2	43.89	5	44.04	43.65	106.2	2,917	3.64%	大買/鉅額交易
2023/02/08	223	44.08	6.6	44.16	44.00	216.4	3,232	6.70%	大買/鉅額交易
2023/02/07	12.4	44.11	2	44.05	44.20	10.4	3,368	0.31%
2023/02/06	2	43.48	2	43.70	43.70	0	3,360	0.00%
2023/02/03	182	43.13	1	43.50	43.35	181	3,369	5.37%	大買/鉅額交易
2023/02/02	84	43.29	5	43.55	43.25	79	3,364	2.35%
2023/02/01	0	0.00	0.1	43.33	43.40	-0.1	3,356	0.00%
2023/01/31	1	43.10	1	43.00	43.20	0	3,386	0.00%
2023/01/30	0	42.95	2.1	42.93	42.90	-2.1	3,399	-0.06%
2023/01/17	1	42.50	0	0.00	42.45	1	3,394	0.03%
2023/01/16	0	42.55	1	42.80	42.90	-1	3,419	-0.03%
2023/01/13	2	42.50	4	42.54	42.40	-2	3,450	-0.06%
2023/01/12	1	42.40	0	0.00	42.40	1	3,498	0.03%
2023/01/11	1.1	42.54	1	43.05	42.40	0.1	3,520	0.00%
2023/01/10	2	43.03	2	43.10	43.20	0	3,508	0.00%
2023/01/09	5	42.63	10	42.72	42.60	-5	3,486	-0.14%
2023/01/06	16	42.71	0	42.40	42.30	16	3,464	0.46%
2023/01/05	2	41.93	1	42.10	41.90	1	3,471	0.03%
2023/01/03	0	41.75	1	42.10	42.10	-1	3,518	-0.03%
2022/12/30	0.1	41.90	2	42.15	41.85	-1.9	3,535	-0.05%
2022/12/29	0	0.00	4	41.76	42.15	-4	3,537	-0.11%
2022/12/28	0	42.05	12	42.26	42.00	-12	3,540	-0.34%
2022/12/27	7.1	42.17	0.5	42.25	42.00	6.6	3,546	0.19%
2022/12/26	3	41.93	0	42.00	42.20	3	3,582	0.08%
2022/12/23	8	41.71	4	41.49	41.85	4	3,635	0.11%
2022/12/22	10	41.82	0	0.00	41.60	10	3,655	0.27%
2022/12/21	0	0.00	9	41.56	41.50	-9	3,678	-0.24%
2022/12/20	3	41.88	2	42.10	41.35	1	3,704	0.03%
2022/12/19	3	42.47	0	0.00	42.30	3	3,709	0.08%
2022/12/16	3	42.75	21	42.89	42.80	-18	3,722	-0.48%
2022/12/15	5	43.10	0	43.30	42.85	5	3,748	0.13%
2022/12/14	2.1	42.83	1	42.70	42.85	1.1	3,781	0.03%
2022/12/13	4.1	42.84	16	42.96	42.85	-11.9	3,826	-0.31%
2022/12/12	2	43.43	3	43.07	43.35	-1	3,844	-0.03%
2022/12/09	35	43.13	27	42.66	42.65	8	3,832	0.21%
2022/12/08	7	43.08	7	42.68	43.05	0	3,825	0.00%
2022/12/07	41	43.19	58.4	42.86	42.15	-17.4	3,798	-0.46%
2022/12/06	1	42.10	11.1	41.90	42.05	-10.1	3,709	-0.27%
2022/12/05	0.3	41.59	6	41.58	41.30	-5.7	3,691	-0.15%
2022/12/02	0.9	41.82	116	41.99	41.80	-115.1	3,745	-3.07%	大賣/鉅額交易
2022/12/01	21.1	41.38	24	41.40	41.70	-2.9	3,739	-0.08%
2022/11/30	6	40.62	0	0.00	40.65	6	3,791	0.16%
2022/11/29	0.1	40.50	5	40.40	40.40	-5	3,918	-0.13%
2022/11/28	4	40.48	10	40.60	40.40	-6	3,944	-0.15%
2022/11/25	1.1	40.55	4	40.49	40.40	-3	3,936	-0.08%
2022/11/24	2	40.30	0	40.35	40.20	2	3,921	0.05%
2022/11/23	1.5	40.18	4	40.25	40.25	-2.5	3,888	-0.06%
2022/11/22	4	39.99	0	0.00	39.80	4	3,856	0.10%
2022/11/21	18	40.15	13.1	39.95	40.15	4.9	3,840	0.13%
2022/11/18	3.1	39.73	5	39.79	39.55	-1.9	3,805	-0.05%
2022/11/17	12	39.83	0	0.00	39.90	12	3,751	0.32%
2022/11/16	8.1	39.99	0.6	40.05	39.75	7.5	3,717	0.20%
2022/11/15	9	40.07	36	39.90	40.00	-27	3,659	-0.74%
2022/11/14	13	40.26	11	40.30	40.25	2	3,582	0.06%
2022/11/11	5.3	39.34	2.3	39.49	39.10	3	3,500	0.08%
2022/11/10	113.2	38.80	0	0.00	38.70	113.2	3,419	3.31%	大買/鉅額交易
2022/11/09	23.3	38.81	0	0.00	38.80	23.3	3,385	0.69%
2022/11/08	7.3	38.94	0	39.15	38.90	7.2	3,291	0.22%
2022/11/07	63.7	38.78	5	38.40	38.60	58.7	3,174	1.85%
2022/11/04	66.2	39.90	27.7	40.47	40.10	38.5	2,913	1.32%
2022/11/03	34.2	42.80	25	42.74	42.70	9.2	2,588	0.35%
2022/11/02	1	47.30	4	47.38	47.40	-3	2,445	-0.12%
2022/11/01	6.2	47.18	2	47.08	47.30	4.2	2,439	0.17%
2022/10/31	0.1	46.90	1	47.00	46.90	-1	2,445	-0.04%
2022/10/28	1	47.45	0	0.00	46.65	1	2,469	0.04%
2022/10/27	6	47.30	6	47.11	47.35	0	2,460	0.00%
2022/10/26	0	0.00	3.1	46.26	46.60	-3.1	2,447	-0.13%
2022/10/25	0	0.00	2	45.70	45.95	-2	2,428	-0.08%
2022/10/24	1.5	45.86	0	0.00	45.40	1.5	2,424	0.06%
2022/10/21	0	46.30	3	45.95	46.20	-3	2,423	-0.12%
2022/10/20	2	45.35	8	45.54	45.60	-6	2,432	-0.25%
2022/10/19	0	0.00	6	45.83	46.20	-6	2,390	-0.25%
2022/10/18	6	45.00	9	45.19	45.20	-3	2,371	-0.13%
2022/10/17	0	0.00	18	43.58	44.45	-18	2,367	-0.76%
2022/10/14	1	44.50	1	44.51	44.40	0	2,368	0.00%
2022/10/13	4.1	44.81	0	0.00	44.15	4.1	2,377	0.17%
2022/10/12	8.1	45.49	11	45.38	45.35	-3	2,357	-0.13%
2022/10/11	1	45.76	6	46.20	45.85	-5	2,348	-0.21%
2022/10/07	45	46.71	0	46.75	46.60	45	2,324	1.94%
2022/10/06	18	45.78	0	0.00	45.80	18	2,302	0.78%
2022/10/04	4	46.00	0	46.30	45.95	4	2,310	0.17%
2022/10/03	1.7	45.68	3	45.60	45.85	-1.3	2,308	-0.06%
2022/09/30	6.1	45.41	63	45.46	45.60	-56.9	2,301	-2.47%
2022/09/29	31	46.68	44	46.36	46.70	-13	2,277	-0.57%
2022/09/28	8.1	46.52	2	46.85	46.05	6.1	2,289	0.27%
2022/09/27	1.1	46.71	25	47.46	48.00	-23.9	2,274	-1.05%
2022/09/26	3.3	47.49	3	47.50	47.25	0.3	2,273	0.01%
2022/09/23	2.1	49.01	1	49.20	49.00	1.1	2,289	0.05%
2022/09/22	4.5	49.40	23	49.30	49.50	-18.5	2,315	-0.80%
2022/09/21	0	0.00	6	48.79	48.90	-6	2,267	-0.26%
2022/09/20	1.2	48.53	21.1	48.70	48.30	-19.9	2,235	-0.89%
2022/09/19	9.2	46.52	1	46.56	46.85	8.2	2,213	0.37%
2022/09/16	3	47.65	2	47.80	47.65	1	2,217	0.05%
2022/09/15	0	0.00	8.1	47.89	47.85	-8.1	2,266	-0.36%
2022/09/14	5.1	47.19	1	47.25	47.30	4.1	2,316	0.18%
2022/09/13	15	47.56	2	47.58	47.60	13	2,373	0.55%
2022/09/12	13.1	47.55	2	47.48	47.55	11.1	2,485	0.45%
2022/09/08	17.3	48.35	10	48.58	47.80	7.3	2,601	0.28%
2022/09/07	4	48.40	4	48.50	48.40	0	2,727	0.00%
2022/09/06	7.3	48.80	2	49.05	48.35	5.3	2,772	0.19%
2022/09/05	51.3	47.90	44	48.58	48.85	7.3	2,685	0.27%
2022/09/02	2	45.85	7.5	45.69	45.95	-5.4	2,527	-0.21%
2022/09/01	5	44.63	20	44.72	44.60	-15	2,497	-0.60%
2022/08/31	1	45.30	0	0.00	45.05	1	2,494	0.04%
2022/08/30	0	0.00	12.2	45.56	45.35	-12.2	2,491	-0.49%
2022/08/29	1	45.29	13.2	44.84	45.30	-12.1	2,489	-0.49%
2022/08/26	10	45.48	2.1	45.22	45.95	7.9	2,486	0.32%
2022/08/25	10	44.95	0	0.00	44.95	10	2,474	0.40%
2022/08/24	2	44.95	42	45.11	45.00	-40	2,480	-1.61%
2022/08/23	0	45.00	0	0.00	44.95	0	2,498	0.00%
2022/08/22	0	45.24	1	45.40	45.20	-1	2,507	-0.04%
2022/08/19	0	45.40	0	0.00	45.35	0	2,514	0.00%
2022/08/18	8	45.98	6	45.88	45.55	2	2,519	0.08%
2022/08/17	2.1	45.20	7	45.66	45.65	-4.9	2,527	-0.19%
2022/08/16	0	0.00	3	44.92	45.00	-3	2,521	-0.12%
2022/08/15	8	44.50	0.1	44.50	44.60	8	2,537	0.31%
2022/08/11	8	44.33	2	44.35	44.50	6	2,528	0.24%
2022/08/09	5	43.65	2	43.70	43.85	3	2,537	0.12%
2022/08/08	7	43.35	0	0.00	43.45	7	2,550	0.27%
2022/08/05	0	0.00	0.2	43.40	43.60	-0.2	2,563	-0.01%
2022/08/04	4.1	42.72	16	42.41	42.50	-11.9	2,570	-0.46%
2022/08/03	1	43.95	0	0.00	43.65	1	2,550	0.04%
2022/08/02	3	43.77	43	44.04	43.65	-40	2,582	-1.55%
2022/08/01	22	44.31	0	0.00	44.00	22	2,595	0.85%
2022/07/29	0	43.95	1	44.35	44.45	-1	2,713	-0.04%
2022/07/28	32	44.18	2	44.50	44.15	30	2,755	1.09%
2022/07/27	3	44.00	24	43.85	44.75	-21	2,731	-0.77%
2022/07/26	2	42.78	4	42.93	42.90	-2	2,695	-0.07%
2022/07/25	17	42.19	7	42.57	42.60	10	2,698	0.37%
2022/07/22	1.1	41.36	3	41.45	41.60	-1.9	2,689	-0.07%
2022/07/21	4	41.00	1	40.76	41.30	3	2,710	0.11%
2022/07/20	8.1	42.01	1.2	42.33	41.40	7	2,697	0.26%
2022/07/18	3.1	42.05	0	0.00	42.00	3.1	2,742	0.11%
2022/07/15	1	41.90	0	0.00	41.90	1	2,760	0.04%
2022/07/14	1	42.00	2	42.20	42.20	-1	2,785	-0.04%
2022/07/13	0	0.00	1	41.85	41.55	-1	2,843	-0.04%
2022/07/12	7	41.58	20	41.60	41.70	-13	2,841	-0.46%
2022/07/11	2	41.88	5	42.17	42.05	-3	2,832	-0.11%
2022/07/08	50	41.70	3	41.00	41.85	47	2,837	1.66%
2022/07/07	19	40.79	2	41.20	40.90	17	2,825	0.60%
2022/07/06	4	40.51	7	40.30	40.10	-3	2,839	-0.11%
2022/07/05	3.1	41.43	2	41.00	41.30	1.1	2,820	0.04%
2022/07/04	7	41.71	28	41.21	41.15	-21	2,807	-0.75%
2022/07/01	7	42.46	26.1	42.35	42.40	-19.1	2,799	-0.68%
2022/06/30	9.1	45.24	58.1	44.87	44.90	-49	2,764	-1.77%
2022/06/29	2.2	46.04	44	46.11	46.05	-41.8	2,718	-1.54%
2022/06/28	18.9	46.38	1	46.10	46.25	17.9	2,702	0.66%
2022/06/27	4	46.53	0	0.00	46.65	4	2,725	0.15%
2022/06/24	3	47.07	3	47.37	46.55	0	2,756	0.00%
2022/06/23	17	47.11	10	47.16	47.05	7	2,752	0.25%
2022/06/22	13.1	48.91	2	49.50	48.90	11.1	2,797	0.40%
2022/06/21	3	48.28	14	48.86	49.00	-11	2,765	-0.40%
2022/06/20	12.1	49.19	14	48.44	47.75	-2	2,715	-0.07%
2022/06/17	26	48.87	30	48.78	48.10	-4	2,596	-0.15%
2022/06/16	34	48.39	91.8	48.95	48.00	-57.8	2,497	-2.31%
2022/06/15	5	47.62	24	47.53	47.60	-19	2,341	-0.81%
2022/06/14	0	0.00	14	45.99	46.30	-14	2,315	-0.61%
2022/06/13	12	45.56	2	46.00	45.75	10	2,364	0.42%
2022/06/10	11	46.20	10	46.06	46.00	1	2,451	0.04%
2022/06/09	0	0.00	8	46.04	46.15	-8	2,538	-0.32%
2022/06/08	15	45.54	12	45.68	45.80	3	2,678	0.11%
2022/06/07	5	45.58	0	0.00	45.30	5	2,759	0.18%
2022/06/06	4	45.31	1	45.75	45.25	3	2,809	0.11%
2022/06/02	3	45.45	5	45.48	45.25	-2	2,826	-0.07%
2022/06/01	6.1	46.15	3	46.57	45.75	3.1	2,851	0.11%
2022/05/31	16	46.06	9	46.54	46.70	7	2,850	0.25%
2022/05/30	15	46.18	0	0.00	46.20	15	2,848	0.53%
2022/05/27	22	45.60	4	45.58	45.60	18	2,851	0.63%
2022/05/25	1	44.90	8	44.70	44.90	-7	2,896	-0.24%
2022/05/24	1	44.00	13.1	43.63	43.70	-12.1	2,927	-0.41%
2022/05/23	28.1	43.84	14	44.20	43.65	14.1	2,944	0.48%
2022/05/20	4	45.48	0	0.00	45.20	4	2,930	0.14%
2022/05/19	30	45.65	11	45.72	45.60	19	2,935	0.65%
2022/05/18	2	46.80	14	46.90	46.65	-12	2,948	-0.41%
2022/05/17	0	0.00	23	46.61	46.50	-23	2,998	-0.77%
2022/05/16	2	45.88	0	0.00	46.00	2	3,018	0.07%
2022/05/13	13	45.97	1	45.91	46.45	12	3,055	0.39%
2022/05/12	9	46.67	0	0.00	45.50	9	3,071	0.29%
2022/05/11	5	47.60	0	47.60	47.60	5	3,084	0.16%
2022/05/10	5	47.26	13	47.52	47.55	-8	3,095	-0.26%
2022/05/09	0	0.00	2	49.00	48.25	-2	3,097	-0.06%
2022/05/06	31	48.43	49.4	48.92	49.15	-18.4	3,105	-0.59%
2022/05/05	9	47.17	40.1	47.73	47.80	-31.1	3,049	-1.02%
2022/05/04	0	46.15	27	46.14	46.10	-27	3,003	-0.90%
2022/05/03	3	46.57	25	46.22	46.20	-22	3,019	-0.73%
2022/04/29	1	45.90	12	46.34	46.60	-11	3,019	-0.36%
2022/04/28	0	0.00	19.1	45.65	45.60	-19.1	3,012	-0.63%
2022/04/27	53.1	45.80	12	45.49	45.20	41.1	3,020	1.36%
2022/04/26	0	0.00	12	46.90	46.70	-12	3,008	-0.40%
2022/04/25	13	46.90	0	0.00	46.80	13	3,007	0.43%
2022/04/22	8	47.03	10.1	47.55	47.80	-2.1	2,993	-0.07%
2022/04/21	24.1	46.22	14	46.62	46.70	10.1	2,952	0.34%
2022/04/20	4	47.19	257	47.07	47.30	-253	2,940	-8.60%	大賣/鉅額交易
2022/04/19	15	47.15	90	47.00	47.15	-75	2,934	-2.56%
2022/04/18	1	46.20	11	45.95	45.75	-10	2,926	-0.34%
2022/04/15	90	46.35	51	46.42	46.30	39	2,947	1.32%
2022/04/14	11	46.54	55	46.46	46.55	-44	2,967	-1.48%
2022/04/13	0	0.00	2	46.53	46.45	-2	2,954	-0.07%
2022/04/12	0	45.45	4.1	46.19	46.50	-4.1	2,943	-0.14%
2022/04/11	1	46.00	11	45.74	45.75	-10	2,905	-0.34%
2022/04/08	3	45.42	14.5	45.77	45.95	-11.5	2,891	-0.40%
2022/04/07	0.1	45.65	7	45.61	45.50	-6.9	2,880	-0.24%
2022/04/06	4	45.99	1	45.85	46.00	3	2,860	0.10%
2022/04/01	3	45.67	0	0.00	46.20	3	2,840	0.11%
2022/03/31	4	46.31	1	46.35	46.35	3	2,833	0.11%
2022/03/30	12	46.43	6	46.67	46.25	6	2,826	0.21%
2022/03/29	54	47.19	24	46.95	47.00	30	2,794	1.07%
2022/03/28	22	45.89	2	45.80	46.05	20	2,731	0.73%
2022/03/25	8	46.42	75	46.23	46.50	-67	2,691	-2.49%
2022/03/24	1	44.30	7	44.86	45.00	-6	2,594	-0.23%
2022/03/23	8	44.34	0	0.00	44.25	8	2,577	0.31%
2022/03/22	3	44.83	1	45.00	44.90	2	2,564	0.08%
2022/03/21	15	44.67	22	45.08	45.00	-7	2,547	-0.28%
2022/03/18	64.1	45.01	8	44.36	44.00	56.1	2,497	2.24%
2022/03/17	29	45.31	13	45.51	44.80	16	2,438	0.66%
2022/03/16	10	44.86	30	45.11	45.40	-20	2,376	-0.84%
2022/03/15	27.3	45.15	20	45.09	45.10	7.3	2,324	0.31%
2022/03/14	7	44.53	23	44.45	44.85	-16	2,228	-0.72%
2022/03/11	21.2	43.78	36.1	43.81	44.15	-14.9	2,134	-0.70%
2022/03/10	23.1	42.69	20	42.65	42.55	3.1	1,986	0.16%
2022/03/09	0	0.00	3	41.51	41.90	-3	1,903	-0.16%
2022/03/08	49	40.48	7	40.51	40.40	42	1,854	2.26%
2022/03/07	48	40.51	53	40.59	40.65	-5	1,831	-0.27%
2022/03/04	14	41.65	0	0.00	41.50	14	1,810	0.77%
2022/03/02	0	0.00	82	41.36	41.40	-82	1,796	-4.57%
2022/03/01	2	41.48	86.1	41.43	41.55	-84.1	1,789	-4.70%
2022/02/25	0	0.00	76	40.92	41.15	-76	1,770	-4.29%
2022/02/24	14	40.09	24.9	40.21	40.15	-10.8	1,736	-0.62%
2022/02/23	20.1	40.89	94	41.05	40.70	-73.9	1,689	-4.38%
2022/02/22	16	40.97	26	41.15	40.95	-10	1,667	-0.60%
2022/02/21	5	41.45	77	41.43	41.50	-72	1,656	-4.35%
2022/02/18	4	41.36	114	41.34	41.45	-110	1,664	-6.61%	大賣/鉅額交易
2022/02/17	61	41.26	124	41.48	41.10	-63	1,665	-3.78%	大賣/
2022/02/16	6	40.81	32	40.95	41.00	-26	1,626	-1.60%
2022/02/15	17	40.74	28	40.84	40.65	-11	1,603	-0.69%
2022/02/14	2	40.05	21	40.06	40.20	-19	1,561	-1.22%
2022/02/11	5	40.11	22	40.07	40.05	-17	1,526	-1.11%
2022/02/10	12	39.83	13	39.82	39.90	-1	1,480	-0.07%
2022/02/09	35	39.61	8	39.58	39.65	27	1,453	1.86%
2022/02/08	34.4	39.49	10	39.45	39.65	24.4	1,456	1.67%
2022/02/07	62	39.19	34	39.24	39.70	28	1,416	1.98%
2022/01/26	0	0.00	2	38.35	38.35	-2	1,353	-0.15%
2022/01/25	2.1	38.07	19	38.02	38.05	-16.9	1,345	-1.26%
2022/01/24	2	38.35	4	38.25	38.40	-2	1,322	-0.15%
2022/01/21	1	38.60	6	38.72	38.50	-5	1,305	-0.38%
2022/01/20	30	38.52	2	38.72	38.80	28	1,295	2.16%
2022/01/19	0	0.00	3	38.42	38.50	-3	1,280	-0.23%
2022/01/18	0	38.30	2	38.30	38.30	-2	1,259	-0.16%
2022/01/17	0	0.00	4	38.28	38.30	-4	1,247	-0.32%
2022/01/14	1	38.70	2	38.60	38.40	-1	1,238	-0.08%
2022/01/13	1	38.50	2	38.55	38.60	-1	1,252	-0.08%
2022/01/12	3.1	38.41	0	0.00	38.40	3.1	1,231	0.25%
2022/01/11	70	38.73	49.1	38.66	38.60	20.9	1,211	1.72%
2022/01/10	26.3	38.06	2	38.08	38.05	24.3	1,154	2.11%
2022/01/07	11	37.72	1	37.95	37.65	10	1,121	0.89%
2022/01/06	2	37.30	0	0.00	37.25	2	1,095	0.18%
2022/01/05	0	0.00	2	37.33	37.25	-2	1,091	-0.18%
2022/01/04	0	0.00	1	37.05	37.20	-1	1,099	-0.09%
2022/01/03	0	0.00	10	37.20	37.10	-10	1,103	-0.91%
2021/12/30	1	37.25	1.1	37.21	37.20	-0.1	1,112	-0.01%
2021/12/29	0	0.00	5.4	37.26	37.25	-5.4	1,114	-0.48%
2021/12/28	9	37.15	0	0.00	37.10	9	1,115	0.81%
2021/12/27	30	37.20	0	0.00	37.20	30	1,123	2.67%
2021/12/24	27	37.02	0	0.00	37.00	27	1,117	2.42%
2021/12/23	35	36.95	1	37.05	37.05	34	1,114	3.05%
2021/12/22	2	36.98	4.4	37.00	37.00	-2.4	1,108	-0.21%
2021/12/20	3	36.98	5	36.87	36.70	-2	1,107	-0.18%
2021/12/17	0	36.20	8	36.40	36.70	-8	1,085	-0.74%
2021/12/16	0	0.00	0.1	36.25	36.40	-0.1	1,067	-0.01%
2021/12/14	25	35.80	5	35.95	35.80	20	1,132	1.77%
2021/12/13	92	35.80	1	35.80	35.85	91	1,146	7.94%
2021/12/09	0.1	36.00	0	0.00	35.95	0.1	1,158	0.01%
2021/12/08	0	0.00	1	35.95	36.00	-1	1,165	-0.09%
2021/12/07	1	36.10	0	0.00	36.05	1	1,169	0.09%
2021/12/03	0	0.00	10	36.08	36.00	-10	1,228	-0.82%
2021/12/02	2.1	35.86	0	0.00	35.85	2.1	1,242	0.17%
2021/12/01	0	0.00	1	36.01	36.05	-1	1,246	-0.08%
2021/11/30	6.1	35.90	0	0.00	35.75	6.1	1,247	0.49%
2021/11/29	2	35.83	2	36.00	36.05	0	1,233	0.00%
2021/11/26	2	36.15	3	36.23	36.15	-1	1,230	-0.08%
2021/11/25	2	36.43	0	0.00	36.40	2	1,227	0.17%
2021/11/24	5	36.60	0	0.00	36.55	5	1,221	0.41%
2021/11/23	1	36.51	2	36.53	36.45	-1	1,225	-0.08%
2021/11/19	4	37.00	1	37.00	36.90	3	1,225	0.25%
2021/11/18	2	37.30	0	0.00	37.15	2	1,217	0.16%
2021/11/17	1	37.05	1	37.15	37.15	0	1,204	0.00%
2021/11/16	4	37.04	0	0.00	36.85	4	1,213	0.33%
2021/11/15	12	36.82	3	36.87	36.85	9	1,230	0.73%
2021/11/12	2	36.50	1	36.55	36.70	1	1,226	0.08%
2021/11/11	9	36.47	0.1	36.58	36.50	8.9	1,233	0.72%
2021/11/10	0	0.00	10	36.15	36.20	-10	1,229	-0.81%
2021/11/09	1	36.10	1	36.05	36.05	0	1,233	0.00%
2021/11/08	3	36.05	2	36.10	36.10	1	1,228	0.08%
2021/11/05	21.1	35.89	0	0.00	35.85	21.1	1,235	1.71%
2021/11/04	13	36.57	0	0.00	36.50	13	1,191	1.09%
2021/11/03	15	36.68	0.1	36.75	36.75	15	1,182	1.26%
2021/11/02	0	36.55	0	0.00	36.60	0	1,179	0.00%
2021/11/01	1	36.50	0	0.00	36.50	1	1,185	0.08%
2021/10/28	4.1	36.49	2	36.50	36.60	2.1	1,193	0.17%
2021/10/27	0	36.60	0	0.00	36.60	0	1,210	0.00%
2021/10/22	0	0.00	0.1	36.30	36.35	-0.1	1,255	0.00%
2021/10/21	3	35.85	1	36.45	35.85	2	1,264	0.16%
2021/10/20	1	36.10	56	36.16	36.20	-55	1,237	-4.44%
2021/10/19	0.1	36.15	0	0.00	36.05	0.1	1,248	0.00%
2021/10/18	0	0.00	2	36.15	36.20	-2	1,248	-0.16%
2021/10/12	0	0.00	8	36.55	36.60	-8	1,295	-0.62%
2021/10/08	15	36.61	0.2	36.45	36.65	14.8	1,283	1.16%
2021/10/07	0	0.00	1.1	36.25	36.30	-1.1	1,282	-0.08%
2021/10/06	0	0.00	1	35.70	35.90	-1	1,286	-0.08%
2021/10/05	7	35.87	2	36.00	35.85	5	1,296	0.39%
2021/10/04	2	35.70	3.1	36.05	36.15	-1.1	1,300	-0.08%
2021/10/01	3	35.65	2	35.65	35.70	1	1,297	0.08%
2021/09/30	0	0.00	0.1	35.90	35.85	-0.1	1,299	-0.01%
2021/09/29	2	35.40	0	0.00	35.40	2	1,312	0.15%
2021/09/28	1	35.60	0	0.00	35.70	1	1,320	0.08%
2021/09/27	8	35.56	0.1	35.75	35.50	7.9	1,323	0.60%
2021/09/24	1	35.35	0	0.00	35.55	1	1,322	0.08%
2021/09/23	1	35.35	0	0.00	35.35	1	1,353	0.07%
2021/09/22	1.1	35.26	36	35.15	35.30	-34.9	1,377	-2.54%
2021/09/17	6.1	35.26	0	0.00	35.20	6.1	1,362	0.44%
2021/09/16	3.6	35.44	0	0.00	35.50	3.6	1,303	0.27%
2021/09/15	1	35.60	0	0.00	35.55	1	1,290	0.08%
2021/09/14	1	35.70	0	0.00	35.85	1	1,297	0.08%
2021/09/13	13	35.77	0.1	35.71	35.95	12.9	1,290	1.00%
2021/09/10	1	35.40	0	0.00	35.35	1	1,283	0.08%
2021/09/09	10.1	35.10	0	0.00	35.25	10.1	1,304	0.77%
2021/09/07	5.6	35.78	0	0.00	35.65	5.6	1,250	0.44%
2021/09/06	0.1	36.10	0	0.00	35.95	0.1	1,254	0.00%
2021/09/03	2	36.15	1	36.15	36.20	1	1,252	0.08%
2021/09/01	0	0.00	1	36.15	36.10	-1	1,245	-0.08%
2021/08/31	31	36.02	0	0.00	36.05	31	1,238	2.50%
2021/08/30	0.1	36.20	0	0.00	36.20	0.1	1,233	0.00%
2021/08/27	1	35.90	0	0.00	35.90	1	1,228	0.08%
2021/08/26	3	35.80	0	0.00	35.75	3	1,229	0.24%
2021/08/25	4	36.00	0	0.00	35.95	4	1,229	0.33%
2021/08/23	1.1	36.01	0	0.00	35.95	1.1	1,217	0.09%
2021/08/20	15	35.78	6	35.62	35.90	9	1,216	0.74%
2021/08/19	29	37.95	5	38.04	37.85	24	1,216	1.97%
2021/08/18	32	37.96	3	38.13	38.60	29	1,177	2.46%
2021/08/17	2	38.00	1	38.15	38.10	1	1,161	0.09%
2021/08/05	2	38.65	2	38.63	38.80	0	1,249	0.00%
2021/08/04	0	0.00	1	38.30	38.40	-1	1,302	-0.08%
2021/08/03	30	38.25	0	0.00	38.25	30	1,356	2.21%
2021/08/02	2	38.25	0	0.00	38.25	2	1,374	0.15%
2021/07/30	2	37.95	1	38.00	38.25	1	1,369	0.07%
2021/07/29	7	38.13	1	38.10	38.30	6	1,360	0.44%
2021/07/28	1	38.10	0	0.00	38.40	1	1,354	0.07%
2021/07/26	4	38.75	0	0.00	38.60	4	1,427	0.28%
2021/07/22	2	38.65	17	38.78	38.80	-15	1,445	-1.04%
2021/07/20	0	0.00	1	38.70	38.75	-1	1,463	-0.07%
2021/07/19	1	39.05	3	38.72	39.15	-2	1,483	-0.13%
2021/07/16	3	39.02	0.5	39.15	38.90	2.5	1,597	0.15%
2021/07/15	0	0.00	1	39.10	39.15	-1	1,607	-0.06%
2021/07/13	3	39.17	6	39.29	39.35	-3	1,702	-0.18%
2021/07/12	5	39.00	5	39.30	39.00	0	1,699	0.00%
2021/07/08	1.7	38.93	1	38.80	38.90	0.7	1,712	0.04%
2021/07/07	7	38.85	0	0.00	38.80	7	1,721	0.41%
2021/07/06	0	0.00	0.1	39.30	39.10	-0.1	1,743	0.00%
2021/07/05	2	39.40	2	39.40	39.40	0	1,757	0.00%
2021/07/02	11	39.27	2	39.25	39.30	9	1,784	0.50%
2021/07/01	0	0.00	3	39.05	39.10	-3	1,791	-0.17%
2021/06/30	1	39.45	6	39.50	39.20	-5	1,803	-0.28%
2021/06/25	1	38.55	0	0.00	38.35	1	1,790	0.06%
2021/06/23	1	38.80	0	0.00	38.85	1	1,880	0.05%
2021/06/18	1	38.25	1	38.60	38.75	0	2,119	0.00%
2021/06/16	9	38.19	0	0.00	38.55	9	2,311	0.39%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/06/09	0	0.00	1	38.00	37.80	-1	2,410	-0.04%
2021/06/02	1	38.00	3	37.97	38.05	-2	2,567	-0.08%
2021/05/31	16	37.73	1	37.80	37.80	15	2,609	0.57%
2021/05/28	1	37.95	4	37.80	37.80	-3	2,617	-0.11%
2021/05/27	0	0.00	1	37.30	37.85	-1	2,615	-0.04%
2021/05/26	1	37.05	0	0.00	37.10	1	2,599	0.04%
2021/05/25	0	0.00	2	37.13	37.15	-2	2,615	-0.08%
2021/05/21	1	36.65	0	0.00	36.65	1	2,654	0.04%
2021/05/20	1	36.45	1	36.65	36.65	0	2,653	0.00%
2021/05/18	0	0.00	2	37.30	37.40	-2	2,664	-0.08%
2021/05/17	32	35.47	15	36.10	35.55	17	2,652	0.64%
2021/05/14	0	0.00	1	36.80	36.60	-1	2,626	-0.04%
2021/05/12	1	37.75	4	38.05	36.80	-3	2,587	-0.12%
2021/05/11	2	39.50	16	39.42	38.95	-14	2,533	-0.55%
2021/05/10	2	39.30	4	39.28	39.30	-2	2,471	-0.08%
2021/05/07	0	0.00	62	38.93	38.95	-62	2,467	-2.51%
2021/05/06	20	38.56	2	38.65	38.70	18	2,458	0.73%
2021/05/05	0	0.00	15	38.35	38.30	-15	2,449	-0.61%
2021/05/04	5	38.24	12	37.89	38.10	-7	2,445	-0.29%
2021/05/03	2	38.93	80	39.11	38.70	-78	2,409	-3.24%
2021/04/29	2	39.50	33.5	39.59	39.50	-31.5	2,385	-1.32%
2021/04/28	4	39.56	64	39.72	39.60	-60	2,380	-2.52%
2021/04/27	1	39.65	115	39.82	39.65	-114	2,390	-4.77%	大賣/鉅額交易
2021/04/26	1	39.45	17	39.74	39.80	-16	2,379	-0.67%
2021/04/23	3	39.95	2	39.68	39.75	1	2,362	0.04%
2021/04/22	22	40.24	60	39.87	39.65	-38	2,352	-1.62%
2021/04/21	51	39.61	1.7	39.62	39.70	49.3	2,230	2.21%
2021/04/20	5	39.63	10	39.73	39.75	-5	2,244	-0.22%
2021/04/19	2.5	39.01	38.6	39.26	39.45	-36.1	2,230	-1.62%
2021/04/16	0.1	38.60	53	38.50	38.60	-52.9	2,201	-2.40%
2021/04/15	1	38.35	4	38.40	38.40	-3	2,204	-0.14%
2021/04/14	2	38.03	2	38.25	38.25	0	2,282	0.00%
2021/04/13	1	38.40	1	38.80	38.40	0	2,310	0.00%
2021/04/12	1.1	38.50	10	38.59	38.70	-8.9	2,327	-0.38%
2021/04/09	20	38.25	3	38.38	38.40	17	2,312	0.74%
2021/04/08	2	38.00	13	38.23	38.35	-11	2,308	-0.48%
2021/04/07	3	37.83	1	37.85	37.75	2	2,296	0.09%
2021/04/06	8	37.85	12	37.85	37.85	-4	2,286	-0.17%
2021/04/01	3	37.70	0	0.00	37.85	3	2,277	0.13%
2021/03/30	1	37.45	2	37.65	37.90	-1	2,285	-0.04%
2021/03/29	54	37.56	1	37.65	37.60	53	2,295	2.31%
2021/03/26	1	36.95	13	37.32	37.70	-12	2,286	-0.52%
2021/03/25	12	36.88	0	0.00	36.80	12	2,260	0.53%
2021/03/24	12	36.46	0	0.00	36.35	12	2,188	0.55%
2021/03/23	6	36.40	0	0.00	36.20	6	2,104	0.29%
2021/03/19	1	36.30	0	0.00	36.30	1	1,942	0.05%
2021/03/17	5	36.95	0	0.00	36.70	5	1,787	0.28%
2021/03/16	0	0.00	1	37.00	37.10	-1	1,759	-0.06%
2021/03/12	2	36.80	0	0.00	36.90	2	1,759	0.11%
2021/03/11	8	36.95	2	37.00	37.10	6	1,767	0.34%
2021/03/05	2	37.05	0	0.00	37.00	2	1,704	0.12%
2021/03/03	0	0.00	1	36.75	36.85	-1	1,692	-0.06%
2021/02/26	80	36.54	1	36.65	36.50	79	1,691	4.67%
2021/02/24	2	36.70	84	36.53	36.75	-82	1,688	-4.86%
2021/02/23	2	37.10	0	0.00	37.05	2	1,671	0.12%
2021/02/22	0	0.00	4	36.65	36.80	-4	1,666	-0.24%
2021/02/17	0	0.00	1	35.95	36.00	-1	1,677	-0.06%
2021/02/05	0	0.00	2	35.90	35.50	-2	1,670	-0.12%
2021/02/04	10	35.45	0	0.00	35.55	10	1,671	0.60%
2021/02/02	0	0.00	1	35.80	35.85	-1	1,716	-0.06%
2021/01/28	2	35.10	2	35.15	35.30	0	1,719	0.00%
2021/01/27	10	35.10	0	0.00	35.20	10	1,721	0.58%
2021/01/26	2	35.10	0	0.00	35.10	2	1,712	0.12%
2021/01/25	2	35.00	0	0.00	35.35	2	1,712	0.12%
2021/01/22	10	35.10	0	0.00	35.20	10	1,710	0.58%
2021/01/20	16	35.58	0	0.00	35.50	16	1,731	0.92%
2021/01/19	10	36.23	1	36.30	36.20	9	1,714	0.53%
2021/01/18	8	36.35	0	0.00	36.30	8	1,713	0.47%
2021/01/15	32	36.76	0	0.00	36.50	32	1,706	1.88%
2021/01/14	12	36.86	0	0.00	37.00	12	1,752	0.68%
2021/01/13	32	36.90	0	0.00	36.85	32	1,772	1.81%
2021/01/12	13	36.82	0	0.00	36.90	13	1,762	0.74%
2021/01/08	0	0.00	11	37.37	37.45	-11	1,735	-0.63%
2021/01/07	4	37.24	9	37.10	37.20	-5	1,735	-0.29%
2021/01/06	3	37.80	0	0.00	37.65	3	1,659	0.18%
2021/01/05	2	38.13	0	0.00	38.15	2	1,608	0.12%
2020/12/31	100	38.25	0	0.00	38.20	100	1,575	6.35%
2020/12/30	1	38.20	1	38.20	38.55	0	1,560	0.00%
2020/12/29	1	38.75	0	0.00	38.55	1	1,555	0.06%
2020/12/28	4	38.85	0	0.00	38.75	4	1,577	0.25%
2020/12/25	1	38.40	0	0.00	38.55	1	1,610	0.06%
2020/12/22	0	0.00	3	39.08	38.25	-3	1,626	-0.18%
2020/12/16	2	38.40	2	38.53	38.60	0	1,645	0.00%
2020/12/11	2	38.40	0	0.00	38.60	2	1,803	0.11%
2020/12/10	3	38.33	0	0.00	38.10	3	1,826	0.16%
2020/12/09	2	38.00	0	0.00	38.10	2	1,844	0.11%
2020/12/03	0	0.00	1	39.10	39.30	-1	2,228	-0.04%
2020/12/02	5	38.90	3	39.02	38.95	2	2,322	0.09%
2020/12/01	0	0.00	2	39.08	39.00	-2	2,582	-0.08%
2020/11/27	80	39.05	0	0.00	39.10	80	2,635	3.04%
2020/11/25	1	39.35	0	0.00	39.35	1	2,648	0.04%
2020/11/24	0	0.00	2	39.70	39.35	-2	2,649	-0.08%
2020/11/23	0	0.00	56	39.99	39.80	-56	2,637	-2.12%
2020/11/20	1	39.50	0	0.00	39.45	1	2,621	0.04%
2020/11/19	10	39.90	60	40.13	39.75	-50	2,638	-1.90%
2020/11/18	10	39.85	34	39.94	40.00	-24	2,627	-0.91%
2020/11/17	1	39.70	2	39.68	39.60	-1	2,611	-0.04%
2020/11/16	3	39.67	0	0.00	39.50	3	2,631	0.11%
2020/11/13	0	0.00	0.4	39.35	39.35	-0.4	2,631	-0.02%
2020/11/11	4	39.50	1	39.40	39.60	3	2,622	0.11%
2020/11/10	2	39.15	21	39.37	39.15	-19	2,601	-0.73%
2020/11/09	0	0.00	45	38.80	38.60	-45	2,585	-1.74%
2020/11/06	1	38.50	81	38.51	38.45	-80	2,581	-3.10%
2020/11/05	5	38.60	20	38.91	38.70	-15	2,574	-0.58%
2020/11/04	0	0.00	1	39.00	38.95	-1	2,573	-0.04%
2020/11/03	0	0.00	2	38.98	38.85	-2	2,597	-0.08%
2020/11/02	0	0.00	5	38.70	38.80	-5	2,620	-0.19%
2020/10/30	0	0.00	10	39.68	38.95	-10	2,627	-0.38%
2020/10/27	20	38.65	0	0.00	38.70	20	2,588	0.77%
2020/10/26	5	38.60	0	0.00	38.60	5	2,587	0.19%
2020/10/23	0	0.00	2	38.70	38.70	-2	2,593	-0.08%
2020/10/22	15	38.35	0	0.00	38.70	15	2,622	0.57%
2020/10/19	0	0.00	1	38.85	38.75	-1	2,616	-0.04%
2020/10/14	1	38.85	0	0.00	38.80	1	2,651	0.04%
2020/10/13	5	38.70	4	38.90	38.80	1	2,652	0.04%
2020/10/12	0	0.00	5	39.35	39.10	-5	2,660	-0.19%
2020/10/08	1	39.35	1	39.75	39.45	0	2,674	0.00%
2020/10/07	0	0.00	25	39.82	39.55	-25	2,679	-0.93%
2020/10/06	0	0.00	3	39.85	39.75	-3	2,679	-0.11%
2020/10/05	2	39.20	15	39.30	39.45	-13	2,701	-0.48%
2020/09/30	0	0.00	29	39.34	39.05	-29	2,690	-1.08%
2020/09/29	1	38.60	4	38.70	39.10	-3	2,668	-0.11%
2020/09/25	11	37.91	7	38.26	37.70	4	2,659	0.15%
2020/09/24	50	37.98	5	38.34	37.70	45	2,640	1.70%
2020/09/23	1	38.60	0	0.00	38.75	1	2,607	0.04%
2020/09/22	0	0.00	11	38.80	38.95	-11	2,611	-0.42%
2020/09/21	3	39.50	79	39.33	39.15	-76	2,630	-2.89%
2020/09/18	1	39.75	21	39.92	39.75	-20	2,753	-0.73%
2020/09/17	3	39.10	10.4	39.02	38.75	-7.4	2,801	-0.26%
2020/09/16	1	39.15	23	38.97	38.85	-22	2,915	-0.75%
2020/09/15	4	39.50	4	39.03	38.90	0	3,039	0.00%
2020/09/14	1	39.15	3	39.35	39.05	-2	3,164	-0.06%
2020/09/11	6	40.53	10	40.77	39.75	-4	3,202	-0.12%
2020/09/10	26	39.62	9	39.74	39.90	17	3,088	0.55%
2020/09/09	120	39.44	72	39.38	39.60	48	3,036	1.58%	大買/
2020/09/08	15	37.90	5	38.00	37.90	10	2,882	0.35%
2020/09/07	1	38.80	10	38.69	38.65	-9	2,923	-0.31%
2020/09/04	12	38.76	32	38.81	39.00	-20	2,890	-0.69%
2020/09/02	0	0.00	1	37.15	36.95	-1	2,738	-0.04%
2020/09/01	19	36.43	0	0.00	36.55	19	2,839	0.67%
2020/08/31	10.1	36.10	1	36.15	36.00	9.1	2,852	0.32%
2020/08/28	1	35.85	0	0.00	35.95	1	2,891	0.03%
2020/08/20	0	0.00	3	34.68	35.00	-3	3,007	-0.10%
2020/08/17	2	34.90	0	0.00	35.15	2	3,036	0.07%
2020/08/13	1	34.85	0	0.00	35.00	1	3,085	0.03%
2020/08/11	2	35.40	2	35.40	35.40	0	3,138	0.00%
2020/08/10	1	35.40	1	35.40	35.40	0	3,171	0.00%
2020/08/07	2	35.60	0	0.00	35.50	2	3,204	0.06%
2020/08/06	3	36.35	0	0.00	36.45	3	3,202	0.09%
2020/08/05	4	35.40	0	0.00	35.65	4	3,220	0.12%
2020/07/31	1	34.80	0	0.00	34.90	1	3,326	0.03%
2020/07/30	4	35.11	0	0.00	35.05	4	3,338	0.12%
2020/07/28	8	34.79	5	34.85	34.70	3	3,402	0.09%
2020/07/27	2	35.55	0	0.00	35.55	2	3,448	0.06%
2020/07/24	9	36.71	0	0.00	36.50	9	3,454	0.26%
2020/07/22	2	38.58	0	0.00	38.45	2	3,439	0.06%
2020/07/21	0	0.00	4	38.65	38.75	-4	3,444	-0.12%
2020/07/16	0	0.00	4	38.60	38.75	-4	3,456	-0.12%
2020/07/15	3	38.65	0	0.00	38.75	3	3,453	0.09%
2020/07/14	0	0.00	2	38.15	38.20	-2	3,460	-0.06%
2020/07/13	5	38.25	0	0.00	38.40	5	3,469	0.14%
2020/07/10	10	38.51	4	38.60	38.20	6	3,507	0.17%
2020/07/09	1	39.00	0	0.00	39.15	1	3,478	0.03%
2020/07/08	10	38.91	0	0.00	39.25	10	3,476	0.29%
2020/07/07	7	38.76	0	0.00	38.80	7	3,467	0.20%
2020/07/06	2	39.00	1	39.00	39.00	1	3,484	0.03%
2020/07/03	4	38.85	3	38.80	38.90	1	3,521	0.03%
2020/07/02	6	38.68	0	0.00	38.80	6	3,538	0.17%
2020/07/01	15	38.68	0	0.00	38.80	15	3,549	0.42%
2020/06/30	0	0.00	1	39.00	39.00	-1	3,571	-0.03%
2020/06/29	0	0.00	1	39.60	39.60	-1	3,567	-0.03%
2020/06/24	1	39.35	0	0.00	38.65	1	3,425	0.03%
2020/06/23	5	38.90	18	38.99	39.40	-13	3,304	-0.39%
2020/06/22	0	0.00	6	39.20	39.45	-6	3,177	-0.19%
2020/06/19	1	39.40	1	39.40	39.40	0	3,060	0.00%
2020/06/18	11	39.26	0	0.00	39.45	11	2,947	0.37%
2020/06/17	0	0.00	2	38.15	38.40	-2	2,893	-0.07%
2020/06/16	0	0.00	1	37.65	37.85	-1	2,887	-0.03%
2020/06/15	2	37.00	2	37.50	37.00	0	2,897	0.00%
2020/06/12	5	36.88	3	37.00	37.50	2	2,879	0.07%
2020/06/11	5	38.70	21	38.31	38.20	-16	2,827	-0.57%
2020/06/10	3	39.33	0	0.00	39.35	3	2,792	0.11%
2020/06/09	4	39.45	4	39.53	39.55	0	2,808	0.00%
2020/06/08	12	38.63	3	39.10	39.30	9	2,721	0.33%
2020/06/05	0	0.00	5	36.70	36.85	-5	2,596	-0.19%
2020/06/04	2	36.30	7.9	36.25	36.25	-5.9	2,576	-0.23%
2020/06/03	0	0.00	8	35.71	35.75	-8	2,561	-0.31%
2020/06/02	0	0.00	5	34.96	35.15	-5	2,543	-0.20%
2020/06/01	0	0.00	2	34.20	34.30	-2	2,534	-0.08%
2020/05/29	2	34.05	1	34.25	33.90	1	2,549	0.04%
2020/05/22	0	0.00	4	34.33	34.20	-4	2,519	-0.16%
2020/05/21	0	0.00	1	34.45	34.80	-1	2,495	-0.04%
2020/05/19	2	34.00	0	0.00	33.90	2	2,449	0.08%
2020/05/15	2	32.88	0	0.00	32.85	2	2,404	0.08%
2020/05/14	1	33.30	0	0.00	33.35	1	2,387	0.04%
2020/05/13	0	0.00	1	33.80	33.90	-1	2,366	-0.04%
2020/05/12	1	34.05	3	34.10	34.25	-2	2,362	-0.08%
2020/05/11	3	34.35	0	0.00	34.25	3	2,322	0.13%
2020/05/08	5	33.05	2	33.10	33.15	3	2,269	0.13%
2020/05/07	4	32.78	0	0.00	32.80	4	2,242	0.18%
2020/05/05	7	32.50	0	0.00	32.40	7	2,204	0.32%
2020/05/04	1	31.95	3	31.93	32.10	-2	2,172	-0.09%
2020/04/30	4	32.46	0	0.00	32.95	4	2,128	0.19%
2020/04/29	1	31.40	0	0.00	31.60	1	2,061	0.05%
2020/04/28	2	31.00	0	0.00	31.00	2	2,031	0.10%
2020/04/27	2	31.03	3	30.90	31.00	-1	2,022	-0.05%
2020/04/24	3	30.75	0	0.00	30.65	3	1,991	0.15%
2020/04/23	1	30.00	0	0.00	30.00	1	1,966	0.05%
2020/04/21	4	30.24	0	0.00	30.00	4	1,948	0.21%
2020/04/15	9	31.08	0	0.00	31.25	9	1,871	0.48%
2020/04/14	2	30.63	0	0.00	30.70	2	1,838	0.11%
2020/04/13	2	30.45	0	0.00	30.45	2	1,845	0.11%
2020/04/09	3	30.07	0	0.00	30.20	3	1,874	0.16%
2020/04/08	4	29.74	27	29.88	30.00	-23	1,858	-1.24%
2020/04/07	4	29.03	1	28.95	29.05	3	1,802	0.17%
2020/03/31	7	29.01	0	0.00	29.30	7	1,748	0.40%
2020/03/27	2	28.30	0	0.00	28.25	2	1,731	0.12%
2020/03/26	2	27.65	0	0.00	27.95	2	1,736	0.12%
2020/03/24	2	26.70	0	0.00	26.55	2	1,693	0.12%
2020/03/23	5	26.37	1	26.40	26.40	4	1,657	0.24%
2020/03/20	0	0.00	1	27.30	27.45	-1	1,646	-0.06%
2020/03/19	187	26.09	1	25.80	25.90	186	1,617	11.50%	大買/鉅額交易
2020/03/18	21	28.65	0	0.00	28.55	21	1,595	1.32%
2020/03/17	4	29.13	0	0.00	29.15	4	1,575	0.25%
2020/03/13	41	30.14	6	30.05	30.80	35	1,553	2.25%
2020/03/12	12	32.70	0	0.00	32.75	12	1,508	0.80%
2020/03/11	2	34.10	0	0.00	33.60	2	1,547	0.13%
2020/03/10	2	32.85	1	32.85	33.45	1	1,561	0.06%
2020/03/09	8	33.78	0	0.00	33.70	8	1,580	0.51%
2020/03/06	4	34.91	0	0.00	34.85	4	1,566	0.26%
2020/03/05	5	35.30	0	0.00	35.15	5	1,578	0.32%
2020/03/04	6	35.18	1	35.20	35.10	5	1,593	0.31%
2020/03/03	3	35.87	0	0.00	35.85	3	1,572	0.19%
2020/02/27	1	36.55	0	0.00	37.00	1	1,586	0.06%
2020/02/25	2	36.55	2	36.85	36.90	0	1,656	0.00%
2020/02/19	1	37.30	0	0.00	37.40	1	1,849	0.05%
2020/02/18	1	37.00	0	0.00	37.20	1	1,884	0.05%
2020/02/13	2	37.75	0	0.00	37.50	2	1,952	0.10%
2020/02/12	0	0.00	2	37.30	37.35	-2	1,971	-0.10%
2020/01/31	2	37.20	0	0.00	37.70	2	2,104	0.10%
2020/01/30	1	37.30	3	36.60	36.90	-2	2,097	-0.10%
2020/01/10	1	37.20	0	0.00	37.20	1	2,113	0.05%
2020/01/09	4	37.20	1	37.00	37.25	3	2,110	0.14%
2020/01/08	0	0.00	3	36.90	36.90	-3	2,113	-0.14%
2020/01/07	1.5	37.28	0	0.00	37.05	1.5	2,101	0.07%
2020/01/02	1	38.10	0	0.00	37.90	1	2,054	0.05%
2019/12/31	1	37.95	0	0.00	38.10	1	2,044	0.05%
2019/12/26	4	37.65	0	0.00	37.80	4	2,018	0.20%
2019/12/23	2	37.43	0	0.00	37.40	2	2,034	0.10%
2019/12/20	1	37.80	0	0.00	37.60	1	2,040	0.05%
2019/12/16	2	38.70	0	0.00	38.35	2	2,036	0.10%
2019/12/12	2	37.85	0	0.00	37.95	2	2,015	0.10%
2019/12/11	2	37.90	4	38.30	37.85	-2	2,008	-0.10%
2019/12/09	5	38.79	0	0.00	38.70	5	1,963	0.25%
2019/12/06	6	39.54	5	39.50	39.50	1	1,937	0.05%
2019/12/05	4	38.65	1	38.70	38.70	3	1,897	0.16%
2019/12/04	3	38.00	0	0.00	38.15	3	1,857	0.16%
2019/11/29	2	37.50	0	0.00	37.65	2	1,774	0.11%
2019/11/28	6	37.63	0	0.00	37.35	6	1,732	0.35%
2019/11/27	2	37.03	0	0.00	37.10	2	1,758	0.11%
2019/11/25	2	37.40	1	38.00	37.25	1	1,699	0.06%
2019/11/22	12	37.50	1	37.95	37.80	11	1,666	0.66%
2019/11/21	10	36.39	1	36.15	36.70	9	1,605	0.56%
2019/11/19	7	35.84	0	0.00	35.90	7	1,492	0.47%
2019/11/18	2	36.70	0	0.00	36.85	2	1,409	0.14%
2019/11/15	1	36.90	2	37.15	37.10	-1	1,368	-0.07%
2019/11/14	9	37.56	0	0.00	37.40	9	1,325	0.68%
2019/11/13	5	38.52	0	0.00	38.40	5	1,286	0.39%
2019/11/12	2	38.95	0	0.00	39.10	2	1,251	0.16%
2019/11/11	3	39.77	0	0.00	39.35	3	1,226	0.24%
2019/11/08	5	40.55	5	40.60	40.20	0	1,190	0.00%
2019/11/07	10	40.88	0	0.00	41.10	10	1,165	0.86%
2019/11/06	2	40.15	0	0.00	40.10	2	1,130	0.18%
2019/11/05	1	40.85	0	0.00	40.55	1	1,106	0.09%
2019/10/31	2	41.20	0	0.00	40.90	2	1,071	0.19%
2019/10/30	2	41.80	0	0.00	41.70	2	1,033	0.19%
2019/10/23	2	41.95	0	0.00	42.00	2	992	0.20%
2019/10/18	1	41.45	0	0.00	41.60	1	989	0.10%
2019/10/17	1	41.50	0	0.00	41.50	1	956	0.10%
2019/10/16	1	41.50	0	0.00	41.40	1	955	0.10%
2019/10/14	4	41.46	0	0.00	41.40	4	949	0.42%
2019/10/09	1	41.65	0	0.00	41.55	1	929	0.11%
2019/10/01	1	41.95	0	0.00	41.90	1	905	0.11%
2019/09/25	2	43.08	0	0.00	43.20	2	847	0.24%
2019/09/24	4	43.50	0	0.00	43.45	4	820	0.49%
2019/09/18	3	43.43	0	0.00	43.40	3	778	0.39%
2019/09/17	2	43.60	0	0.00	43.45	2	779	0.26%
2019/08/29	2	43.75	0	0.00	43.75	2	765	0.26%
2019/08/27	0	0.00	0	46.45	43.75	0	766	0.00%
2019/08/22	0	0.00	0	44.50	43.90	0	773	0.00%
2019/08/21	5	43.87	0	0.00	43.85	5	795	0.63%
2019/08/06	1	43.85	0	0.00	43.80	1	856	0.12%
2019/07/26	2	45.35	0	0.00	45.30	2	901	0.22%
2019/07/18	0	0.00	1	47.00	46.95	-1	921	-0.11%
2019/07/11	10	46.08	0	0.00	46.00	10	908	1.10%
2019/07/03	2	46.00	0	0.00	46.05	2	917	0.22%
2019/07/02	3	46.00	5	46.00	46.20	-2	915	-0.22%
2019/06/28	15	46.13	0	0.00	46.25	15	911	1.65%
2019/06/18	1	45.50	0	0.00	45.55	1	902	0.11%
2019/05/31	0	0.00	0	46.65	46.85	0	845	0.00%
2019/05/30	3	45.75	0	0.00	45.70	3	844	0.36%
2019/05/24	3	46.00	0	0.00	46.00	3	803	0.37%
2019/05/21	8	46.60	0	0.00	46.50	8	787	1.02%
2019/05/09	2	46.80	0	0.00	46.85	2	704	0.28%
2019/04/24	5	46.85	0	0.00	46.90	5	643	0.78%
2019/04/17	2	46.90	0	0.00	47.15	2	657	0.30%
2019/04/16	2	47.03	0	0.00	47.00	2	662	0.30%
2019/04/12	3	47.02	0	0.00	47.10	3	672	0.45%
2019/04/11	7	47.54	0	0.00	47.50	7	671	1.04%
2019/04/10	0	0.00	1	47.45	48.40	-1	673	-0.15%
2019/04/01	1	47.60	0	0.00	47.60	1	625	0.16%
2019/03/19	1	48.45	0	0.00	48.35	1	591	0.17%
2019/03/15	0	0.00	3	48.60	48.60	-3	581	-0.52%
2019/02/20	0	0.00	8	48.10	48.05	-8	611	-1.31%
2019/01/30	0	0.00	3	47.30	47.00	-3	647	-0.46%
2019/01/23	0	0.00	3	47.45	47.55	-3	650	-0.46%
2019/01/14	0	0.00	5	46.75	46.80	-5	707	-0.71%
2019/01/09	0	0.00	4	46.60	46.95	-4	754	-0.53%
2019/01/08	0	0.00	6	46.35	46.40	-6	745	-0.80%
2019/01/04	0	0.00	3	44.50	45.15	-3	745	-0.40%
2018/12/26	2	44.05	0	0.00	44.00	2	793	0.25%
2018/12/24	0	0.00	2	44.60	44.40	-2	806	-0.25%
2018/12/20	2	44.05	2	44.60	44.15	0	832	0.00%
2018/12/17	0	0.00	1	44.15	44.60	-1	864	-0.12%
2018/12/12	2	44.20	0	0.00	44.50	2	902	0.22%
2018/12/06	1	43.50	0	0.00	43.60	1	1,025	0.10%
2018/11/29	1	44.00	0	0.00	44.05	1	1,038	0.10%
2018/11/19	0	0.00	1	44.05	44.10	-1	1,086	-0.09%
2018/11/14	1	43.90	0	0.00	44.00	1	1,105	0.09%
2018/10/26	1	43.05	0	0.00	43.05	1	1,119	0.09%
2018/10/25	0	0.00	1	43.85	43.05	-1	1,122	-0.09%
2018/10/23	5	44.84	0	0.00	44.90	5	1,124	0.44%
2018/10/22	11	45.20	0	0.00	45.15	11	1,123	0.98%
2018/10/19	0	0.00	1	45.00	45.20	-1	1,173	-0.09%
2018/10/05	0	0.00	7	48.07	47.70	-7	1,159	-0.60%
2018/10/04	0	0.00	6	48.77	48.55	-6	1,158	-0.52%
2018/09/28	0	0.00	1	49.05	49.10	-1	1,227	-0.08%
2018/09/27	1	49.20	0	0.00	49.15	1	1,225	0.08%
2018/09/25	0	0.00	10	49.70	49.70	-10	1,234	-0.81%
2018/09/21	3	50.00	0	0.00	49.00	3	1,225	0.24%
2018/09/17	0	0.00	3	48.55	48.75	-3	1,208	-0.25%
2018/09/14	5	50.00	1	50.00	49.35	4	1,229	0.33%
2018/09/13	5	49.45	1	50.00	49.70	4	1,229	0.33%
2018/09/12	0	0.00	17	49.27	49.30	-17	1,209	-1.41%
2018/09/11	1	48.35	20	48.41	48.50	-19	1,191	-1.59%
2018/09/10	15	48.00	10	48.10	48.10	5	1,193	0.42%
2018/09/07	0	0.00	0.4	47.45	47.45	-0.4	1,185	-0.03%
2018/09/04	1	47.60	0	0.00	47.85	1	1,191	0.08%
2018/09/03	0	0.00	1	47.40	47.60	-1	1,187	-0.08%
2018/08/29	1	46.05	0	0.00	46.00	1	1,146	0.09%
2018/08/27	1	46.10	0	0.00	45.95	1	1,163	0.09%
2018/08/13	10	45.30	0	0.00	45.15	10	1,220	0.82%
2018/08/07	0	0.00	1	45.55	45.45	-1	1,231	-0.08%
2018/07/27	0	0.00	1	46.95	46.45	-1	1,244	-0.08%
2018/07/26	2	45.85	0	0.00	46.40	2	1,247	0.16%
2018/07/25	5	49.90	0	0.00	49.85	5	1,243	0.40%
2018/07/23	2	49.85	0	0.00	49.85	2	1,191	0.17%
2018/07/19	3	49.98	0	0.00	49.95	3	1,191	0.25%
2018/07/11	0	0.00	1	50.20	50.40	-1	1,329	-0.08%
2018/07/09	0.3	50.50	0	0.00	50.60	0.3	1,336	0.02%
2018/07/05	0	0.00	1	49.65	49.40	-1	1,367	-0.07%
2018/07/04	0	0.00	8	49.53	49.55	-8	1,578	-0.51%
2018/06/29	0	0.00	2	48.55	48.80	-2	1,699	-0.12%
2018/06/28	0	0.00	5	48.85	48.80	-5	1,734	-0.29%
2018/06/27	0	0.00	10	49.20	49.30	-10	1,744	-0.57%
2018/06/26	0.4	49.70	9	49.30	49.65	-8.6	1,748	-0.49%
2018/06/25	10	49.90	0	0.00	49.70	10	1,753	0.57%
2018/06/22	4	49.85	2	49.95	49.80	2	1,731	0.12%
2018/06/21	11	49.50	0	0.00	49.55	11	1,696	0.65%
2018/06/20	0	0.00	2	48.95	48.90	-2	1,704	-0.12%
2018/06/19	4	48.88	5	49.15	48.60	-1	1,703	-0.06%
2018/06/15	5	49.35	0	0.00	49.20	5	1,701	0.29%
2018/06/12	5	48.83	0	0.00	48.75	5	1,723	0.29%
2018/06/11	3	48.95	0	0.00	48.90	3	1,724	0.17%
2018/06/07	1	49.20	0	0.00	49.00	1	1,786	0.06%
2018/05/29	0	0.00	6	49.62	49.35	-6	1,808	-0.33%
2018/05/28	0	0.00	5	49.75	49.80	-5	1,813	-0.28%
2018/05/25	0	0.00	7	49.39	49.60	-7	1,794	-0.39%
2018/05/24	2	48.65	8	48.65	48.90	-6	1,773	-0.34%
2018/05/23	0	0.00	2	48.20	48.05	-2	1,766	-0.11%
2018/05/15	10	48.03	31	48.49	47.70	-21	1,786	-1.18%
2018/05/14	30	47.60	0	0.00	47.50	30	1,800	1.67%
2018/05/10	2	47.13	0	0.00	47.55	2	1,798	0.11%
2018/05/09	14	47.24	0	0.00	47.10	14	1,794	0.78%
2018/04/24	5	49.50	0	0.00	49.70	5	1,755	0.28%
2018/04/20	6	50.73	2	51.00	50.40	4	1,732	0.23%
2018/04/19	0	0.00	5	50.98	51.00	-5	1,714	-0.29%
2018/04/18	0	0.00	9	50.52	50.40	-9	1,669	-0.54%
2018/04/17	0	0.00	61	49.98	50.20	-61	1,659	-3.68%
2018/04/16	3	50.70	0	0.00	50.50	3	1,630	0.18%
2018/04/12	1	50.20	0	0.00	50.00	1	1,653	0.06%
2018/04/11	1	49.95	1	50.20	49.95	0	1,658	0.00%
2018/04/10	50	53.28	58	52.40	50.50	-8	1,625	-0.49%
2018/04/09	6	49.75	15	49.66	49.95	-9	1,431	-0.63%
2018/04/03	10	48.95	20	49.84	48.70	-10	1,391	-0.72%
2018/04/02	4	48.78	1	48.75	48.70	3	1,336	0.22%
2018/03/31	6	49.73	1	50.00	48.45	5	1,319	0.38%
2018/03/29	4	47.55	0	0.00	47.50	4	1,268	0.32%
2018/03/28	1	47.60	0	0.00	47.70	1	1,261	0.08%
2018/03/23	40	47.00	0	0.00	47.25	40	1,247	3.21%
2018/03/22	0	0.00	2	47.40	47.50	-2	1,235	-0.16%
2018/03/21	8	47.29	3	47.70	47.25	5	1,238	0.40%
2018/03/15	12	47.50	0	0.00	47.65	12	1,347	0.89%
2018/03/14	7	47.59	0	0.00	47.55	7	1,354	0.52%
2018/03/12	43	46.92	0	0.00	47.10	43	1,312	3.28%
2018/03/09	30	45.60	0	0.00	45.90	30	1,300	2.31%
2018/03/05	25	45.08	1	45.10	45.05	24	1,281	1.87%
2018/03/02	40	45.26	0	0.00	45.30	40	1,295	3.09%
2018/03/01	20	45.46	0	0.00	45.50	20	1,297	1.54%
2018/02/27	9	45.06	0	0.00	45.00	9	1,290	0.70%
2018/02/26	1	45.15	0	0.00	45.25	1	1,295	0.08%
2018/02/23	1	44.90	0	0.00	45.05	1	1,303	0.08%
2018/02/21	0	0.00	1	44.60	44.65	-1	1,323	-0.08%
2018/02/06	1	44.00	5	43.85	43.90	-4	1,335	-0.30%
2018/02/05	0	0.00	4	44.78	44.65	-4	1,323	-0.30%
2018/01/31	1	45.30	0	0.00	45.30	1	1,337	0.07%
2018/01/26	1	45.00	0	0.00	46.00	1	1,345	0.07%
2018/01/16	6	46.68	0	0.00	47.10	6	1,281	0.47%
2018/01/10	20	46.86	0	0.00	46.65	20	1,258	1.59%
2018/01/09	6	46.99	0	0.00	47.20	6	1,250	0.48%
2018/01/08	0	0.00	6	46.79	47.10	-6	1,231	-0.49%
2018/01/05	1	46.05	24	46.32	46.45	-23	1,198	-1.92%
2018/01/03	5	44.95	0	0.00	45.00	5	1,161	0.43%
2018/01/02	6	45.08	0	0.00	45.20	6	1,146	0.52%