中興電 (1513)-富邦-高雄券商分點個股進出

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
175.5
漲跌
▼2.0
漲幅
-1.13%
成交量
11,234張
產業
上市電機機械類股
1276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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/06/12	10	176.55	7.1	176.14	175.50	2.9	35,245	0.01%
2024/06/11	42.5	179.41	18.8	178.11	177.50	23.6	36,293	0.07%
2024/06/07	57	176.33	51.8	177.32	182.00	5.1	37,591	0.01%
2024/06/06	0.3	165.50	0.3	167.00	166.00	0	38,042	0.00%
2024/06/05	3.9	165.76	2.5	166.20	165.00	1.4	38,289	0.00%
2024/06/04	0.7	167.83	2.5	167.58	167.50	-1.8	39,067	0.00%
2024/06/03	2.5	166.66	1.4	166.12	166.50	1	39,590	0.00%
2024/05/31	4.1	165.45	2	166.00	164.00	2.1	40,289	0.01%
2024/05/30	7.9	168.79	2.4	169.69	167.00	5.5	41,361	0.01%
2024/05/29	2.4	168.92	2.5	168.90	168.50	-0.1	42,364	0.00%
2024/05/28	9.7	169.16	8.1	169.19	168.50	1.6	43,941	0.00%
2024/05/27	9.2	168.36	0.7	165.51	168.50	8.5	45,219	0.02%
2024/05/24	4.1	163.22	6.1	163.26	163.50	-2	46,682	0.00%
2024/05/23	13.8	162.25	14.2	162.32	162.00	-0.4	48,301	0.00%
2024/05/22	1.8	165.79	1	165.00	165.00	0.8	49,386	0.00%
2024/05/21	0	0.00	5	167.90	167.50	-5	49,850	-0.01%
2024/05/20	7.1	170.85	7.1	169.74	169.50	0	50,543	0.00%
2024/05/17	1.1	168.15	3	169.00	170.50	-1.9	50,957	0.00%
2024/05/16	1.8	169.28	30.2	168.73	169.00	-28.3	51,868	-0.05%
2024/05/15	5.5	170.44	9	169.06	168.00	-3.5	52,426	-0.01%
2024/05/14	12.6	168.30	10.1	169.55	167.00	2.5	52,511	0.00%
2024/05/13	37.4	168.42	73.3	169.22	167.50	-35.9	52,430	-0.07%
2024/05/10	4.3	179.40	48	179.08	178.00	-43.7	52,537	-0.08%
2024/05/09	2.1	179.76	6.9	180.65	179.50	-4.8	52,796	-0.01%
2024/05/08	19.5	184.46	14.3	184.91	184.00	5.2	52,697	0.01%
2024/05/07	10.4	177.74	18.1	179.14	180.00	-7.6	52,419	-0.01%
2024/05/06	4.2	177.60	22.3	176.94	177.50	-18.1	52,282	-0.03%
2024/05/03	23	178.97	39.6	179.10	178.50	-16.6	52,072	-0.03%
2024/05/02	15.9	183.39	8.5	181.91	181.50	7.4	51,753	0.01%
2024/04/30	4.3	183.42	17.6	183.74	184.00	-13.2	51,643	-0.03%
2024/04/29	15.7	186.70	20.7	186.22	186.00	-5	51,533	-0.01%
2024/04/26	30.2	190.61	19.8	190.46	188.50	10.4	51,334	0.02%
2024/04/25	19.6	191.25	19.2	190.61	191.00	0.5	51,103	0.00%
2024/04/24	29	192.55	32.6	192.67	194.50	-3.6	50,876	-0.01%
2024/04/23	42.4	187.43	62	188.29	188.50	-19.7	50,409	-0.04%
2024/04/22	79.5	195.82	48.2	192.12	185.00	31.3	49,867	0.06%
2024/04/19	92	200.89	116.3	197.52	197.50	-24.3	49,722	-0.05%	大賣/
2024/04/18	67.1	207.97	65.7	205.65	203.50	1.4	48,651	0.00%
2024/04/17	69.5	200.70	154.7	202.85	209.50	-85.2	47,241	-0.18%	大賣/
2024/04/16	158.2	193.82	186.7	194.09	190.50	-28.5	46,063	-0.06%	大買/大賣/
2024/04/15	185.6	207.54	243.6	207.27	203.00	-57.9	45,031	-0.13%	大買/大賣/
2024/04/12	216.1	205.81	135.9	203.79	212.00	80.2	43,106	0.19%	大買/大賣/
2024/04/11	100.6	192.03	97.2	192.04	193.00	3.4	41,192	0.01%
2024/04/10	64.6	185.40	40.1	182.97	183.00	24.4	39,715	0.06%
2024/04/09	125.2	185.61	70.8	186.88	185.00	54.4	38,905	0.14%	大買/
2024/04/08	33.8	181.31	63	181.11	182.00	-29.2	37,888	-0.08%
2024/04/03	58.2	178.85	19	178.03	178.50	39.2	37,537	0.10%
2024/04/02	11.4	179.38	23.4	178.61	178.50	-12	37,896	-0.03%
2024/04/01	25.2	179.87	20.7	178.93	177.50	4.5	37,647	0.01%
2024/03/29	15.5	176.88	12.2	177.23	179.50	3.3	37,363	0.01%
2024/03/28	178.9	180.70	180	181.60	177.00	-1	37,041	0.00%	大買/大賣/
2024/03/27	126.1	182.38	86.8	182.46	176.00	39.4	36,624	0.11%	大買/
2024/03/26	232.8	191.40	200.9	191.62	187.00	31.9	35,782	0.09%	大買/大賣/
2024/03/25	73.3	185.78	70.7	185.91	185.00	2.6	34,312	0.01%
2024/03/22	64.4	181.77	67.3	181.91	177.50	-2.9	33,672	-0.01%
2024/03/21	69.7	182.81	42	182.46	181.50	27.7	33,132	0.08%
2024/03/20	59.4	177.14	130.3	177.42	177.00	-70.8	32,525	-0.22%	大賣/
2024/03/19	54.1	182.09	60	182.64	180.00	-5.9	32,176	-0.02%
2024/03/18	75.4	177.03	106.6	176.86	178.50	-31.2	31,332	-0.10%	大賣/
2024/03/15	76	171.55	76.2	166.90	169.50	-0.2	30,161	0.00%
2024/03/14	114.1	171.04	89.5	172.65	173.00	24.6	29,428	0.08%	大買/
2024/03/13	200.7	175.40	176.5	175.27	173.50	24.2	28,573	0.08%	大買/大賣/
2024/03/12	47.2	170.80	41.3	169.82	170.00	5.9	27,673	0.02%
2024/03/11	16.6	162.60	11.1	163.37	164.50	5.5	27,174	0.02%
2024/03/08	46.8	164.60	26.7	162.16	161.50	20.1	27,954	0.07%
2024/03/07	50.7	171.01	16.1	170.61	171.00	34.7	27,655	0.13%
2024/03/06	42.7	172.01	36.7	172.27	174.00	6	27,315	0.02%
2024/03/05	83.6	171.89	65.9	171.91	169.00	17.8	26,916	0.07%
2024/03/04	70.2	168.76	80.5	170.53	167.00	-10.3	26,085	-0.04%
2024/03/01	152.7	173.05	72.4	172.26	171.00	80.3	25,637	0.31%	大買/
2024/02/29	115.9	164.74	128.7	166.03	171.00	-12.9	25,071	-0.05%	大買/大賣/
2024/02/27	109	156.27	138.9	156.63	155.50	-30	24,554	-0.12%	大買/大賣/
2024/02/26	113.4	152.97	151.3	153.50	153.00	-38	23,116	-0.16%	大買/大賣/
2024/02/23	92.1	141.07	94.1	141.12	143.00	-2	21,278	-0.01%
2024/02/22	44.6	133.95	29	133.19	133.50	15.6	20,025	0.08%
2024/02/21	22.1	132.71	52	131.67	132.50	-29.8	19,435	-0.15%
2024/02/20	30.6	127.77	32.4	128.48	128.00	-1.8	18,717	-0.01%
2024/02/19	46.9	131.63	126	132.19	129.50	-79.1	18,222	-0.43%	大賣/
2024/02/16	7.4	127.01	49.6	127.42	129.00	-42.2	17,327	-0.24%
2024/02/15	10.9	120.30	7	121.93	120.50	3.9	16,675	0.02%
2024/02/05	8.8	122.72	7	123.40	122.50	1.8	16,458	0.01%
2024/02/02	32.8	127.02	48.6	127.68	124.50	-15.8	16,382	-0.10%
2024/02/01	18.6	122.53	31.7	123.29	126.00	-13.1	15,842	-0.08%
2024/01/31	4.3	118.43	11	119.27	119.50	-6.7	15,471	-0.04%
2024/01/30	7.9	118.89	0.5	118.50	118.50	7.4	15,427	0.05%
2024/01/29	2	119.75	4.2	120.01	120.50	-2.2	15,401	-0.01%
2024/01/26	2.3	118.97	0.1	119.00	119.00	2.3	15,358	0.01%
2024/01/25	6.1	118.34	1.7	119.50	118.00	4.4	15,376	0.03%
2024/01/24	9.3	120.53	9.3	119.82	119.50	0	15,377	0.00%
2024/01/23	11.5	120.88	12.2	120.67	120.50	-0.7	15,353	0.00%
2024/01/22	4.2	117.43	2	116.99	118.50	2.2	15,229	0.01%
2024/01/19	8.3	115.64	6	115.83	115.50	2.3	15,158	0.02%
2024/01/18	8.1	115.44	3.5	115.29	115.50	4.6	15,123	0.03%
2024/01/17	10.2	116.32	2	116.00	115.00	8.2	15,100	0.05%
2024/01/16	11.4	119.62	3.5	119.50	118.50	7.9	15,014	0.05%
2024/01/15	27.2	122.91	26.9	122.82	121.50	0.3	14,985	0.00%
2024/01/12	10.4	121.15	7.6	121.05	120.50	2.8	14,450	0.02%
2024/01/11	4.2	118.98	17.5	118.80	119.00	-13.3	14,280	-0.09%
2024/01/10	4	119.66	11.1	121.28	119.50	-7.1	14,256	-0.05%
2024/01/09	6.8	120.22	7	120.43	120.00	-0.2	14,231	0.00%
2024/01/08	13.5	120.28	2	120.00	118.00	11.5	14,041	0.08%
2024/01/05	0.4	118.50	9	119.28	119.50	-8.6	13,983	-0.06%
2024/01/04	28.2	117.53	7	119.57	118.50	21.2	13,953	0.15%
2024/01/03	4.6	119.12	3.4	119.50	120.00	1.2	13,844	0.01%
2024/01/02	12.5	117.94	7.6	118.59	119.00	4.9	13,740	0.04%
2023/12/29	23.2	115.62	2.5	116.70	116.50	20.7	13,628	0.15%
2023/12/28	25.8	120.23	8.4	120.40	119.00	17.4	13,402	0.13%
2023/12/27	9.2	116.13	1	116.50	116.00	8.2	13,064	0.06%
2023/12/26	6.3	116.10	4.1	116.02	116.50	2.2	13,137	0.02%
2023/12/25	25.1	118.26	2	118.25	117.50	23.1	13,135	0.18%
2023/12/22	11.1	116.06	2	117.00	116.00	9.1	13,138	0.07%
2023/12/21	12.1	115.30	1	117.00	115.00	11.1	13,158	0.08%
2023/12/20	12	117.33	1	117.00	117.50	11	13,256	0.08%
2023/12/19	10.2	117.05	3	117.50	117.00	7.2	13,432	0.05%
2023/12/18	11.7	120.94	3	120.83	120.50	8.7	13,267	0.07%
2023/12/15	10.2	123.68	13.5	122.28	122.00	-3.3	13,270	-0.02%
2023/12/14	20.5	125.09	1.3	126.26	125.00	19.3	12,954	0.15%
2023/12/13	9.1	125.93	7.1	125.79	124.50	2	12,770	0.02%
2023/12/12	12.1	125.47	13.5	125.80	125.00	-1.4	12,593	-0.01%
2023/12/11	5.2	125.17	4.4	126.05	126.00	0.8	12,486	0.01%
2023/12/08	44.5	127.24	58.1	126.98	126.00	-13.5	12,323	-0.11%
2023/12/07	50.3	129.35	34.9	129.93	126.50	15.4	12,095	0.13%
2023/12/06	54	129.10	29	127.72	126.50	25	11,279	0.22%
2023/12/05	138.5	128.67	186.9	129.40	129.50	-48.4	10,637	-0.45%	大買/大賣/
2023/12/04	31.2	124.81	43	124.53	126.50	-11.8	9,665	-0.12%
2023/12/01	25.2	121.86	12.8	122.49	120.50	12.4	9,186	0.13%
2023/11/30	21.6	122.00	9.6	122.22	121.50	12	8,955	0.13%
2023/11/29	6.2	121.42	16	121.41	121.00	-9.8	8,700	-0.11%
2023/11/28	21	122.38	31.3	122.78	124.00	-10.2	8,670	-0.12%
2023/11/27	38.2	120.79	127.6	121.52	119.00	-89.5	8,074	-1.11%	大賣/
2023/11/24	59	115.18	58.5	112.20	117.00	0.5	7,031	0.01%
2023/11/22	1	102.51	1.5	102.67	102.50	-0.5	6,087	-0.01%
2023/11/21	4.4	102.65	1.1	102.56	102.50	3.3	6,262	0.05%
2023/11/20	6.1	102.50	1	103.00	102.50	5	6,700	0.08%
2023/11/17	6	103.92	3.5	104.13	104.00	2.5	6,811	0.04%
2023/11/16	18	103.03	5	102.70	103.00	13	7,063	0.18%
2023/11/15	14	103.21	4	103.88	103.50	10	7,245	0.14%
2023/11/14	4.1	101.26	2	101.75	102.00	2.1	7,559	0.03%
2023/11/13	3	102.00	2.4	101.15	101.00	0.6	7,712	0.01%
2023/11/10	3	101.67	15	101.97	102.50	-12	7,809	-0.15%
2023/11/09	8.2	100.12	2	99.45	99.30	6.2	7,914	0.08%
2023/11/08	5	101.30	2	101.50	100.50	3	8,173	0.04%
2023/11/07	6.1	101.42	21	101.55	102.50	-14.9	8,286	-0.18%
2023/11/06	14.2	100.79	9	100.89	100.50	5.2	8,595	0.06%
2023/11/03	8.2	97.73	1	97.60	98.30	7.2	8,862	0.08%
2023/11/02	0	96.60	0	0.00	96.50	0	9,014	0.00%
2023/11/01	2.7	94.02	0	0.00	94.50	2.7	9,171	0.03%
2023/10/31	5.2	94.50	16.6	95.71	93.20	-11.4	9,418	-0.12%
2023/10/30	1.2	97.75	8.2	98.43	97.60	-7	9,597	-0.07%
2023/10/27	6.1	99.58	0.5	99.51	99.10	5.5	10,035	0.06%
2023/10/26	2	100.75	6	100.50	100.00	-4	10,689	-0.04%
2023/10/25	2.3	101.56	11	101.91	102.00	-8.7	10,942	-0.08%
2023/10/24	1.4	100.12	2	101.00	100.00	-0.6	11,195	-0.01%
2023/10/23	6.1	99.93	14	100.31	99.90	-7.9	11,515	-0.07%
2023/10/20	16.4	95.53	2	96.00	96.20	14.4	12,125	0.12%
2023/10/19	12.9	98.42	2	98.65	98.10	10.9	12,985	0.08%
2023/10/18	5.3	99.35	0	0.00	99.00	5.3	15,240	0.03%
2023/10/17	14.2	100.97	2.2	102.16	100.00	12	15,255	0.08%
2023/10/16	1.1	101.55	1	102.50	102.50	0.1	15,299	0.00%
2023/10/13	22.4	102.83	1	102.50	102.50	21.4	15,899	0.13%
2023/10/12	2	105.25	0	0.00	106.00	2	16,830	0.01%
2023/10/11	4.1	105.49	3	105.50	105.00	1.1	17,571	0.01%
2023/10/06	4	106.88	4	107.38	106.50	0	17,839	0.00%
2023/10/05	5	107.90	6.1	108.18	108.00	-1.1	18,353	-0.01%
2023/10/04	1	106.03	4.3	106.88	106.00	-3.2	18,485	-0.02%
2023/10/03	11	109.68	14.9	108.41	107.50	-3.9	18,637	-0.02%
2023/10/02	12	108.33	6.5	108.88	109.00	5.5	18,658	0.03%
2023/09/28	7.1	106.15	4	106.50	107.50	3.1	18,760	0.02%
2023/09/27	8	106.50	5.6	106.38	106.00	2.4	18,958	0.01%
2023/09/26	5	106.21	0	0.00	106.50	5	19,279	0.03%
2023/09/25	7.1	105.29	17	105.59	106.50	-9.9	19,535	-0.05%
2023/09/22	16	102.75	12.3	102.58	102.00	3.7	19,807	0.02%
2023/09/21	5.7	98.91	12	99.03	98.70	-6.3	19,786	-0.03%
2023/09/20	5.6	99.80	21	99.52	100.50	-15.4	20,212	-0.08%
2023/09/19	2.1	101.52	2	101.50	101.00	0.1	21,159	0.00%
2023/09/18	14.1	102.15	0.1	102.50	101.50	14	21,570	0.07%
2023/09/15	2.2	103.00	2	103.25	103.50	0.2	21,917	0.00%
2023/09/14	3.2	103.85	2	104.00	104.00	1.2	22,855	0.01%
2023/09/13	15.1	102.50	5	102.60	103.00	10.1	24,493	0.04%
2023/09/12	4.2	103.50	11.2	103.37	104.00	-7	25,234	-0.03%
2023/09/11	46.2	105.06	6.2	104.77	103.50	40	25,422	0.16%
2023/09/08	19.3	106.93	2.4	106.67	107.00	16.9	25,417	0.07%
2023/09/07	27.6	108.99	11	109.50	108.50	16.6	25,460	0.07%
2023/09/06	7.1	111.29	4	111.13	110.50	3.1	25,598	0.01%
2023/09/05	11.1	110.55	5	110.60	110.50	6.1	25,749	0.02%
2023/09/04	9.1	110.45	7	110.36	110.50	2.1	26,296	0.01%
2023/09/01	21	113.83	9	115.22	111.50	12	26,383	0.05%
2023/08/31	15	113.20	3.1	113.66	113.50	12	26,307	0.05%
2023/08/30	7	113.57	6	112.67	112.50	1	26,707	0.00%
2023/08/29	13.1	112.84	11.2	113.22	113.50	1.9	27,595	0.01%
2023/08/28	4	112.88	2	112.00	112.00	2	27,759	0.01%
2023/08/25	27.4	113.91	5	114.20	113.50	22.4	28,023	0.08%
2023/08/24	6.2	115.25	57.6	115.55	115.00	-51.5	28,049	-0.18%
2023/08/23	16.1	109.63	2	109.50	110.00	14.1	27,866	0.05%
2023/08/22	26.9	110.55	2	110.53	110.00	24.8	28,028	0.09%
2023/08/21	22.2	113.57	7.1	114.07	113.50	15.2	28,267	0.05%
2023/08/18	23.1	113.35	33.1	114.02	113.00	-10	28,524	-0.04%
2023/08/17	10.3	109.67	13	110.38	110.00	-2.7	29,040	-0.01%
2023/08/16	20	109.05	7.1	109.78	110.50	12.9	30,136	0.04%
2023/08/15	7.1	111.51	20.3	111.75	111.50	-13.2	30,547	-0.04%
2023/08/14	85.3	110.20	11.5	108.45	108.50	73.8	30,904	0.24%
2023/08/11	29.2	114.43	22.1	116.04	114.50	7	30,741	0.02%
2023/08/10	111.4	114.88	15	114.93	114.00	96.4	30,744	0.31%	大買/
2023/08/09	50.1	117.17	20.3	117.81	116.00	29.8	30,557	0.10%
2023/08/08	36.2	114.51	15	115.77	115.00	21.2	30,456	0.07%
2023/08/07	78.2	114.74	25.2	115.76	116.50	53	30,508	0.17%
2023/08/04	33	114.89	30	114.23	116.00	3	30,557	0.01%
2023/08/02	69.1	112.14	15	113.53	110.50	54	30,912	0.17%
2023/08/01	95.3	114.32	17	115.06	114.00	78.3	31,242	0.25%
2023/07/31	91.5	117.45	70.8	117.19	117.00	20.7	31,031	0.07%
2023/07/28	52.3	111.78	15.1	112.46	112.50	37.2	30,730	0.12%
2023/07/27	29.6	110.53	17	110.91	110.50	12.6	30,849	0.04%
2023/07/26	41.9	108.93	37.1	109.13	108.00	4.8	31,164	0.02%
2023/07/25	47.5	110.52	57.6	108.97	111.50	-10.1	30,943	-0.03%
2023/07/24	108.8	108.38	86.8	107.99	106.00	22	30,413	0.07%	大買/
2023/07/21	178.7	109.96	145.1	109.92	112.50	33.5	29,560	0.11%	大買/大賣/
2023/07/20	25.8	110.50	2.1	110.50	110.50	23.8	27,579	0.09%
2023/07/19	11.2	122.50	3.9	122.50	122.50	7.4	27,680	0.03%
2023/07/18	55.2	138.05	24.2	137.07	136.00	31	27,923	0.11%
2023/07/17	57.3	143.17	55.1	142.57	141.00	2.2	27,568	0.01%
2023/07/14	51.1	136.33	61.4	136.96	137.50	-10.3	26,769	-0.04%
2023/07/13	12.1	134.78	34.2	134.25	134.00	-22.1	26,358	-0.08%
2023/07/12	31.4	135.58	21	136.48	135.00	10.4	26,624	0.04%
2023/07/11	2.1	133.00	2	133.50	132.50	0.1	26,629	0.00%
2023/07/10	10.1	131.50	6.7	132.26	131.50	3.4	27,644	0.01%
2023/07/07	9.6	129.57	4	129.88	129.50	5.6	29,020	0.02%
2023/07/06	13.8	130.61	13	131.27	131.00	0.8	30,136	0.00%
2023/07/05	15.1	131.43	5	130.90	130.50	10.1	30,694	0.03%
2023/07/04	24.9	135.42	28	136.37	134.50	-3.2	30,911	-0.01%
2023/07/03	31.8	138.29	28.3	137.61	138.00	3.5	30,585	0.01%
2023/06/30	52.1	134.13	25.3	135.72	137.00	26.8	30,420	0.09%
2023/06/29	6.4	130.33	10.1	131.00	132.00	-3.8	30,058	-0.01%
2023/06/28	22.2	129.90	22.2	129.39	129.00	0	29,950	0.00%
2023/06/27	95.3	135.93	96.3	135.34	132.00	-0.9	29,588	0.00%
2023/06/26	35.5	133.65	27.1	133.59	133.50	8.4	28,728	0.03%
2023/06/21	59.4	131.64	37.7	131.32	132.50	21.7	28,415	0.08%
2023/06/20	139.6	134.71	153.5	134.41	132.00	-13.9	28,198	-0.05%	大買/大賣/
2023/06/19	100.4	129.97	85.7	130.02	128.50	14.8	27,496	0.05%
2023/06/16	13.5	122.41	76.9	124.26	128.00	-63.4	26,242	-0.24%
2023/06/15	13.8	114.50	23	115.37	116.50	-9.2	25,876	-0.04%
2023/06/14	20.2	113.07	4	113.00	112.50	16.2	25,834	0.06%
2023/06/13	8.1	112.07	9	112.83	113.00	-0.9	26,087	0.00%
2023/06/12	12.7	112.09	6	112.50	112.00	6.7	26,193	0.03%
2023/06/09	14.2	114.69	19	114.37	114.50	-4.8	26,243	-0.02%
2023/06/08	44.1	117.05	37.4	117.94	115.50	6.7	26,403	0.03%
2023/06/07	7.3	114.72	19	114.74	115.50	-11.8	26,307	-0.04%
2023/06/06	12.1	113.55	8	113.50	113.50	4.1	26,795	0.02%
2023/06/05	28.6	117.02	25.2	116.68	115.00	3.5	27,143	0.01%
2023/06/02	83	118.29	77.1	118.18	117.00	5.9	27,268	0.02%
2023/06/01	27.1	114.76	13	114.85	113.50	14.1	26,580	0.05%
2023/05/31	16	114.53	24.4	114.19	114.50	-8.4	26,685	-0.03%
2023/05/30	15.2	112.28	17	112.47	112.00	-1.8	26,711	-0.01%
2023/05/29	22.7	114.30	28.2	113.72	113.50	-5.5	26,795	-0.02%
2023/05/26	26.2	111.62	26	112.40	112.00	0.2	26,934	0.00%
2023/05/25	49.2	114.38	44	114.67	112.50	5.2	27,119	0.02%
2023/05/24	35.3	111.62	16.7	112.68	112.50	18.6	27,238	0.07%
2023/05/23	42.1	115.33	27.6	114.91	114.00	14.6	27,844	0.05%
2023/05/22	122.6	114.12	147.1	115.65	117.00	-24.5	27,613	-0.09%	大買/大賣/
2023/05/19	33.7	109.50	24.6	109.95	109.00	9.1	27,075	0.03%
2023/05/18	25.6	108.16	20.8	107.82	108.00	4.8	27,176	0.02%
2023/05/17	8.8	105.64	5.2	106.30	105.00	3.6	28,152	0.01%
2023/05/16	6.6	104.23	12	105.29	105.00	-5.4	28,366	-0.02%
2023/05/15	14.4	104.33	10.3	104.77	104.50	4.1	28,463	0.01%
2023/05/12	14.4	102.53	9.5	102.37	104.50	4.9	28,779	0.02%
2023/05/11	14.4	102.53	9.5	102.37	101.00	4.9	29,244	0.02%
2023/05/10	13.1	104.42	13.3	104.81	106.00	-0.2	29,307	0.00%
2023/05/09	33.6	105.99	56.5	105.90	103.50	-22.9	29,207	-0.08%
2023/05/08	70	110.66	62.3	110.19	110.50	7.7	28,694	0.03%
2023/05/05	27.1	107.67	36	107.56	108.00	-8.9	28,409	-0.03%
2023/05/04	30.8	108.40	20.1	107.92	109.50	10.7	28,632	0.04%
2023/05/03	46.1	106.14	80	106.63	105.50	-33.9	28,745	-0.12%
2023/05/02	97.3	106.95	32	106.59	108.00	65.3	29,213	0.22%
2023/04/28	15.1	102.03	13.1	101.74	101.50	2	29,050	0.01%
2023/04/27	22.1	100.76	20	101.58	101.00	2.1	29,303	0.01%
2023/04/26	21.2	102.12	19	101.87	103.00	2.2	29,210	0.01%
2023/04/25	17.7	103.04	9	103.56	102.50	8.7	29,185	0.03%
2023/04/24	21.1	105.02	9	105.11	105.00	12.1	29,020	0.04%
2023/04/21	9.2	102.63	11.8	103.69	102.50	-2.6	29,141	-0.01%
2023/04/20	17	108.24	8	107.63	105.50	9	29,050	0.03%
2023/04/19	13.1	108.80	5	107.50	108.00	8.1	29,152	0.03%
2023/04/18	18	109.19	20.1	109.80	109.00	-2	29,337	-0.01%
2023/04/17	18	108.78	14.6	108.52	109.00	3.4	29,711	0.01%
2023/04/14	27.2	105.92	16.4	106.16	105.50	10.8	30,650	0.04%
2023/04/13	75.5	109.95	64.4	109.66	108.00	11.1	31,030	0.04%
2023/04/12	63.7	113.26	51.6	114.26	115.00	12.1	29,982	0.04%
2023/04/11	120.6	107.46	141.2	106.35	108.00	-20.6	28,569	-0.07%	大買/大賣/
2023/04/10	18.3	99.23	73.2	100.00	101.50	-54.9	27,451	-0.20%
2023/04/07	29.2	97.29	12.1	97.70	96.80	17.1	27,042	0.06%
2023/04/06	3	95.20	6	95.92	95.70	-3	26,696	-0.01%
2023/03/31	17.1	94.70	24	94.53	94.60	-6.9	26,774	-0.03%
2023/03/30	10	95.70	16	95.12	96.00	-6	26,767	-0.02%
2023/03/29	5	95.58	2.3	95.51	94.70	2.7	26,888	0.01%
2023/03/28	3.1	94.63	6.1	94.87	94.80	-2.9	27,207	-0.01%
2023/03/27	20.1	95.77	7.1	94.75	94.50	12.9	27,414	0.05%
2023/03/24	23.1	96.09	4	96.03	95.90	19.1	27,702	0.07%
2023/03/23	5.1	96.34	5	96.52	95.90	0.1	28,349	0.00%
2023/03/22	19	98.11	9	98.01	97.00	10	28,665	0.03%
2023/03/21	21	100.11	16	100.00	98.50	5	28,670	0.02%
2023/03/20	26.1	97.29	29.7	97.64	98.80	-3.6	28,472	-0.01%
2023/03/17	46.1	94.35	5	94.82	94.90	41.1	28,219	0.15%
2023/03/16	12.3	94.05	17.3	92.90	93.20	-5	28,177	-0.02%
2023/03/15	5	96.24	26	95.99	95.00	-21	28,284	-0.07%
2023/03/14	26.1	96.16	6.2	96.33	94.70	19.9	29,368	0.07%
2023/03/13	11	95.48	13.1	95.13	95.50	-2.1	29,706	-0.01%
2023/03/10	24.2	97.24	43	97.72	96.90	-18.8	30,663	-0.06%
2023/03/09	20.6	99.01	32	99.99	100.50	-11.5	30,515	-0.04%
2023/03/08	26.5	100.06	24.9	100.37	100.50	1.7	30,102	0.01%
2023/03/07	57.5	99.80	53.1	98.56	98.50	4.4	29,772	0.01%
2023/03/06	33.3	96.85	34	96.25	97.00	-0.8	29,510	0.00%
2023/03/03	7	96.13	8	96.99	94.60	-1	29,941	0.00%
2023/03/02	21	96.60	14.1	96.91	96.10	6.9	29,813	0.02%
2023/03/01	3.1	95.74	12	96.01	96.50	-8.9	29,532	-0.03%
2023/02/24	22	95.29	19.1	97.09	94.90	2.9	29,498	0.01%
2023/02/23	29.3	96.12	30	95.92	95.70	-0.7	29,418	0.00%
2023/02/22	47.1	94.67	56	95.29	94.20	-9	29,235	-0.03%
2023/02/21	88.4	94.63	71	95.68	96.40	17.4	29,050	0.06%
2023/02/20	35	91.73	40.5	91.89	92.10	-5.5	28,150	-0.02%
2023/02/17	48.6	89.51	59	89.26	90.70	-10.4	27,666	-0.04%
2023/02/16	39.3	87.90	17	87.87	87.80	22.3	27,018	0.08%
2023/02/15	169.1	87.20	110	87.03	86.50	59.1	26,505	0.22%	大買/大賣/
2023/02/14	16	83.83	40.5	84.00	84.10	-24.5	25,066	-0.10%
2023/02/13	19	81.16	33.1	82.15	83.00	-14.1	24,737	-0.06%
2023/02/10	82.3	82.21	29	83.35	81.90	53.3	24,572	0.22%
2023/02/09	77.8	81.77	136	82.19	82.00	-58.2	24,140	-0.24%	大賣/
2023/02/08	23.1	80.00	17	79.95	79.20	6.1	23,532	0.03%
2023/02/07	10	79.05	3.8	79.24	79.20	6.2	23,300	0.03%
2023/02/06	9	78.44	2	78.55	78.40	7	23,265	0.03%
2023/02/03	15.8	78.40	5	78.20	78.10	10.8	23,280	0.05%
2023/02/02	22.5	80.77	18	81.22	79.80	4.5	23,012	0.02%
2023/02/01	20.5	80.85	10.1	80.40	80.20	10.4	22,598	0.05%
2023/01/31	16.1	79.17	31	79.03	81.00	-14.9	22,175	-0.07%
2023/01/30	32.1	75.51	39.1	75.37	75.50	-7	21,424	-0.03%
2023/01/17	43	73.21	55	73.25	73.10	-12	21,062	-0.06%
2023/01/16	2	70.65	5	70.94	71.60	-3	20,731	-0.01%
2023/01/13	19.1	70.76	10	70.84	70.60	9.1	20,671	0.04%
2023/01/12	13	71.27	1.1	71.29	71.20	11.9	20,626	0.06%
2023/01/11	33.1	72.88	36.4	73.57	72.00	-3.3	20,520	-0.02%
2023/01/10	5.2	72.36	4	72.30	72.40	1.2	20,260	0.01%
2023/01/09	19	72.44	51.2	72.01	73.20	-32.2	20,082	-0.16%
2023/01/06	14	71.94	23.1	71.70	72.70	-9.1	19,803	-0.05%
2023/01/05	53	72.38	59.2	72.67	71.90	-6.2	19,569	-0.03%
2023/01/04	65.8	75.23	68.3	74.51	74.00	-2.5	18,947	-0.01%
2023/01/03	23.2	71.49	59.2	69.52	72.10	-36	17,477	-0.21%
2022/12/30	5	67.86	4	67.67	67.20	1	16,587	0.01%
2022/12/29	4	66.20	4.6	66.80	67.00	-0.6	16,476	0.00%
2022/12/28	17.3	67.45	21	67.49	67.00	-3.7	16,418	-0.02%
2022/12/27	9.3	67.12	23	67.91	67.40	-13.7	16,377	-0.08%
2022/12/26	9	66.70	17	66.61	66.50	-8	16,059	-0.05%
2022/12/23	19	66.22	6.2	66.61	66.00	12.8	16,020	0.08%
2022/12/22	3	66.10	0.2	66.10	65.90	2.8	15,969	0.02%
2022/12/21	3.4	65.36	23	65.56	65.50	-19.6	15,986	-0.12%
2022/12/20	13	64.62	17.2	64.90	64.00	-4.2	15,893	-0.03%
2022/12/19	47	65.67	15.7	66.46	66.00	31.3	15,688	0.20%
2022/12/16	19.7	67.87	10.7	68.31	68.30	9	15,539	0.06%
2022/12/15	52.7	68.01	50.7	67.81	68.50	2	15,149	0.01%
2022/12/14	7.2	65.89	59.3	65.54	66.50	-52.1	14,477	-0.36%
2022/12/13	21	64.59	17	65.46	63.60	4	14,285	0.03%
2022/12/12	11	64.36	5.1	64.56	64.00	5.9	14,425	0.04%
2022/12/09	1.1	64.08	8.3	63.68	63.70	-7.2	14,465	-0.05%
2022/12/08	6.1	63.10	11	62.65	63.10	-4.9	14,355	-0.03%
2022/12/07	15.4	63.17	65	62.94	62.80	-49.6	14,172	-0.35%
2022/12/06	67	66.40	56	66.13	64.50	11	13,764	0.08%
2022/12/05	46.5	65.45	29	65.13	64.80	17.5	12,633	0.14%
2022/12/02	70	63.42	104.8	63.81	65.20	-34.7	12,341	-0.28%	大賣/
2022/12/01	27.7	59.93	46	59.80	59.30	-18.3	11,167	-0.16%
2022/11/30	22.6	58.47	19	58.49	58.90	3.6	11,006	0.03%
2022/11/29	23	58.21	22	58.44	57.90	1	10,836	0.01%
2022/11/28	35.5	57.65	30.2	57.57	58.50	5.3	10,752	0.05%
2022/11/25	25.2	57.90	10	57.82	57.20	15.2	10,536	0.14%
2022/11/24	7	55.86	16	55.92	55.80	-9	10,090	-0.09%
2022/11/23	5	54.76	3.1	54.74	54.60	1.9	10,199	0.02%
2022/11/22	20	55.71	10	55.10	55.10	10	10,247	0.10%
2022/11/21	43.1	55.56	6	55.80	55.70	37.1	10,152	0.37%
2022/11/18	22	54.80	4	54.78	54.20	18	10,005	0.18%
2022/11/17	29	54.87	20.2	54.53	55.40	8.8	9,856	0.09%
2022/11/16	11	52.19	0	0.00	52.20	11	9,646	0.11%
2022/11/15	3	52.90	2	53.65	53.20	1	9,931	0.01%
2022/11/14	1	52.60	3	52.40	52.50	-2	10,096	-0.02%
2022/11/11	6	51.67	0	0.00	51.70	6	10,244	0.06%
2022/11/10	7	51.77	41	52.29	51.80	-34	10,364	-0.33%
2022/11/09	18	52.80	3	53.27	53.10	15	10,932	0.14%
2022/11/08	2	54.05	47	53.60	52.90	-45	11,144	-0.40%
2022/11/07	41	53.79	8	53.48	53.50	33	11,328	0.29%
2022/11/04	3	52.87	3	53.00	53.00	0	11,785	0.00%
2022/11/03	0.3	52.80	3	52.80	52.80	-2.7	12,344	-0.02%
2022/11/02	23	51.89	4	52.48	52.20	19	12,540	0.15%
2022/11/01	18	51.43	8	51.78	52.40	10	12,539	0.08%
2022/10/31	6	49.51	0	0.00	49.40	6	12,488	0.05%
2022/10/28	17	49.48	1	50.20	49.05	16	12,647	0.13%
2022/10/27	6	50.43	1	50.50	50.70	5	12,840	0.04%
2022/10/26	8	50.15	1	50.60	50.00	7	13,071	0.05%
2022/10/25	10	51.43	3	51.03	51.10	7	13,337	0.05%
2022/10/24	2	52.45	1	52.00	52.00	1	14,101	0.01%
2022/10/21	16	52.49	2	52.75	52.10	14	14,806	0.09%
2022/10/20	19	53.00	1	52.80	52.80	18	14,905	0.12%
2022/10/19	12	54.36	19	54.98	54.20	-7	14,966	-0.05%
2022/10/18	1	53.81	0.4	54.30	54.40	0.6	15,164	0.00%
2022/10/17	3	54.10	13	54.05	54.50	-10	15,381	-0.06%
2022/10/14	7.1	55.84	19	55.42	55.40	-11.9	15,541	-0.08%
2022/10/13	22	54.56	8	53.63	53.20	14	15,544	0.09%
2022/10/12	13.1	55.50	1	55.80	56.10	12.1	15,480	0.08%
2022/10/11	8	56.38	1	56.40	56.40	7	15,523	0.05%
2022/10/07	4.1	57.35	0	0.00	57.10	4.1	15,900	0.03%
2022/10/06	2	57.40	2	57.50	57.50	0	16,073	0.00%
2022/10/05	7	57.83	5	57.42	57.00	2	16,339	0.01%
2022/10/04	1	57.10	2	57.05	57.20	-1	16,400	-0.01%
2022/10/03	0.1	56.60	0	57.40	56.20	0	16,561	0.00%
2022/09/30	18	56.63	16.3	56.99	56.90	1.7	16,874	0.01%
2022/09/29	4.1	58.29	11	57.30	57.00	-7	17,211	-0.04%
2022/09/28	15.4	59.63	12	58.68	57.60	3.4	17,426	0.02%
2022/09/27	19.1	60.94	18	60.07	60.90	1.1	17,803	0.01%
2022/09/26	20.2	61.61	23.8	61.95	60.60	-3.6	18,300	-0.02%
2022/09/23	15	64.37	1.2	65.13	63.80	13.8	19,012	0.07%
2022/09/22	1.1	64.94	9.1	66.29	66.60	-8	19,281	-0.04%
2022/09/21	8.2	65.76	5	65.98	65.40	3.2	19,677	0.02%
2022/09/20	18	64.90	27.1	65.58	66.30	-9.1	20,980	-0.04%
2022/09/19	28.5	65.38	21	66.50	64.20	7.5	21,765	0.03%
2022/09/16	30.1	65.16	7	65.97	64.50	23	21,976	0.10%
2022/09/15	12.8	66.48	3	66.00	66.00	9.8	21,874	0.04%
2022/09/14	4.5	65.77	1	65.40	65.80	3.5	21,968	0.02%
2022/09/13	2.3	66.42	18	66.51	66.10	-15.7	21,968	-0.07%
2022/09/12	3	66.89	3	66.80	66.00	0	21,911	0.00%
2022/09/08	4.3	66.01	34.4	66.19	66.90	-30.1	21,750	-0.14%
2022/09/07	9.5	63.98	16	64.43	63.80	-6.5	21,449	-0.03%
2022/09/06	20	63.79	10	63.62	63.50	10	21,508	0.05%
2022/09/05	28.1	65.25	5.2	65.42	65.20	22.9	21,382	0.11%
2022/09/02	11.7	64.85	9	65.09	64.80	2.7	21,343	0.01%
2022/09/01	4	66.05	7.3	65.87	65.80	-3.3	21,248	-0.02%
2022/08/31	17	66.58	8	66.60	66.20	9	21,323	0.04%
2022/08/30	35.3	66.18	25	66.20	66.30	10.3	21,126	0.05%
2022/08/29	14	64.46	11.5	64.14	64.40	2.5	20,859	0.01%
2022/08/26	8.4	64.36	7	64.60	64.20	1.4	20,704	0.01%
2022/08/25	10.1	65.21	4.5	64.72	65.00	5.6	20,571	0.03%
2022/08/24	8	65.15	22	65.62	65.40	-14	20,454	-0.07%
2022/08/23	23	65.30	24.1	65.50	65.80	-1.1	20,401	-0.01%
2022/08/22	7.3	64.97	11	65.35	65.00	-3.7	20,372	-0.02%
2022/08/19	13.7	65.05	12	63.88	63.70	1.7	19,978	0.01%
2022/08/18	13.4	62.56	61	62.63	64.00	-47.6	19,698	-0.24%
2022/08/17	61.1	61.96	3	62.10	62.00	58.1	19,495	0.30%
2022/08/16	51.4	64.26	125	62.68	62.10	-73.6	19,317	-0.38%	大賣/
2022/08/15	31	64.11	28.3	64.24	64.70	2.7	18,711	0.01%
2022/08/12	16.6	62.85	57	62.57	63.10	-40.4	18,500	-0.22%
2022/08/11	35.1	62.43	21	62.14	62.90	14.1	18,272	0.08%
2022/08/10	69.4	60.66	71.4	61.13	61.50	-1.9	17,823	-0.01%
2022/08/09	25.5	58.73	27	58.75	58.40	-1.5	17,220	-0.01%
2022/08/08	9	57.88	10.1	58.17	58.30	-1.1	17,080	-0.01%
2022/08/05	15.3	57.70	9.1	57.72	57.70	6.2	17,148	0.04%
2022/08/04	6.2	56.78	12.5	56.70	57.30	-6.3	17,228	-0.04%
2022/08/03	8.2	58.28	10.7	57.63	57.70	-2.5	17,106	-0.01%
2022/08/02	15.8	58.76	19.2	59.27	58.90	-3.4	16,927	-0.02%
2022/08/01	6	58.40	53	58.71	59.10	-47	16,851	-0.28%
2022/07/29	66.2	57.28	65	57.81	58.20	1.1	16,566	0.01%
2022/07/28	52.2	56.48	54	56.65	56.70	-1.9	15,807	-0.01%
2022/07/27	5	54.00	2	53.75	54.40	3	15,127	0.02%
2022/07/26	5	53.24	5	53.42	53.40	0	15,289	0.00%
2022/07/25	10.4	53.16	3	53.07	52.90	7.4	15,443	0.05%
2022/07/22	7	54.77	3	54.50	54.80	4	15,678	0.03%
2022/07/21	8.1	52.90	52	53.03	53.90	-43.9	15,833	-0.28%
2022/07/20	6.1	54.69	7	54.61	54.10	-0.9	16,130	-0.01%
2022/07/19	5	54.80	2	55.00	54.60	3	16,269	0.02%
2022/07/18	1	54.20	69	54.41	54.60	-68	16,315	-0.42%
2022/07/15	30	54.90	15	54.37	54.00	15	16,492	0.09%
2022/07/14	85	54.78	51	55.48	56.40	34	16,753	0.20%
2022/07/13	58	55.79	51.5	55.84	54.80	6.5	17,209	0.04%
2022/07/12	11	54.58	64	54.48	54.10	-53	17,341	-0.31%
2022/07/11	129.2	54.54	5	55.08	55.00	124.2	18,146	0.68%	大買/鉅額交易
2022/07/08	102	55.05	98	54.55	54.20	4	18,223	0.02%	大買/
2022/07/07	11.1	54.92	14	55.11	55.50	-2.9	17,929	-0.02%
2022/07/06	7	54.33	13	54.74	54.10	-6	17,590	-0.03%
2022/07/05	46	55.62	46.2	55.07	54.70	-0.2	17,415	0.00%
2022/07/04	34.1	55.13	35	54.91	55.60	-0.9	16,970	-0.01%
2022/07/01	66.5	56.46	77.5	56.00	55.50	-11	16,541	-0.07%
2022/06/30	29.3	55.02	83.2	54.91	55.10	-53.9	15,706	-0.34%
2022/06/29	78.2	54.91	32.4	54.54	54.40	45.9	15,419	0.30%
2022/06/28	80.4	56.10	135.4	56.92	55.00	-55.1	15,986	-0.34%	大賣/
2022/06/27	37.1	54.40	121	54.54	54.90	-83.9	14,665	-0.57%	大賣/
2022/06/24	127.3	52.80	59	52.64	53.80	68.3	13,696	0.50%	大買/
2022/06/23	46.3	49.05	7	49.06	48.95	39.3	13,228	0.30%
2022/06/22	15	49.19	11	49.14	49.05	4	13,237	0.03%
2022/06/21	1	47.65	3.2	48.04	48.55	-2.2	13,481	-0.02%
2022/06/20	8	47.66	0	0.00	46.90	8	13,750	0.06%
2022/06/17	0.6	47.74	1	48.10	47.95	-0.4	14,125	0.00%
2022/06/16	0.5	48.62	6	48.49	47.65	-5.5	14,939	-0.04%
2022/06/15	7	48.28	1	48.15	48.05	6	15,203	0.04%
2022/06/14	2	49.40	35	49.25	49.30	-33	15,377	-0.21%
2022/06/13	3	50.00	1	50.00	49.95	2	16,195	0.01%
2022/06/10	28	51.30	2	51.15	51.30	26	16,713	0.16%
2022/06/09	19	50.83	14	51.41	51.10	5	17,198	0.03%
2022/06/08	2	49.78	10	49.75	49.80	-8	17,165	-0.05%
2022/06/07	2	50.20	0	0.00	50.10	2	17,206	0.01%
2022/06/06	3	50.13	2	50.40	50.00	1	17,158	0.01%
2022/06/02	1	50.50	1	50.60	50.20	0	17,196	0.00%
2022/06/01	9	50.63	1	50.80	50.80	8	17,172	0.05%
2022/05/31	2	51.15	0	0.00	51.50	2	17,112	0.01%
2022/05/30	4.1	51.54	3	51.43	51.90	1.1	17,036	0.01%
2022/05/27	2	49.85	4.1	49.40	49.80	-2.1	16,810	-0.01%
2022/05/26	1	49.75	0	0.00	49.40	1	16,750	0.01%
2022/05/25	0	0.00	1	49.40	49.50	-1	16,661	-0.01%
2022/05/24	9	49.17	0	0.00	49.00	9	16,638	0.05%
2022/05/20	3	49.47	0	0.00	48.95	3	16,469	0.02%
2022/05/19	2	48.80	6	49.01	49.00	-4	16,405	-0.02%
2022/05/17	0	0.00	1	49.65	49.75	-1	16,270	-0.01%
2022/05/16	3	48.95	4	48.89	49.45	-1	16,202	-0.01%
2022/05/13	24	48.13	24.3	48.80	48.75	-0.3	16,067	0.00%
2022/05/12	5	47.33	34	47.76	46.35	-29	15,880	-0.18%
2022/05/11	8	48.56	1	49.95	48.05	7	15,656	0.04%
2022/05/10	2.1	49.61	1	49.80	49.50	1.1	15,557	0.01%
2022/05/09	6	49.98	1	50.50	50.00	5	15,465	0.03%
2022/05/06	27	52.17	5	52.00	51.80	22	15,251	0.14%
2022/05/05	2	52.85	1.4	52.95	52.40	0.6	15,171	0.00%
2022/05/04	2	52.35	1	52.00	52.60	1	15,094	0.01%
2022/05/03	17.4	52.66	5	52.34	52.50	12.4	14,998	0.08%
2022/04/29	17.2	54.60	13	54.76	54.40	4.2	14,716	0.03%
2022/04/28	38.1	57.35	49	56.93	55.60	-10.9	14,435	-0.08%
2022/04/27	37	56.68	40	56.57	57.00	-3	13,926	-0.02%
2022/04/26	53	56.83	60.7	56.48	56.40	-7.7	13,487	-0.06%
2022/04/25	13	53.66	5.1	54.61	54.10	7.9	12,923	0.06%
2022/04/22	1	55.80	64	55.74	56.50	-63	12,677	-0.50%
2022/04/21	7.1	57.10	42	56.38	56.30	-34.9	12,534	-0.28%
2022/04/20	27.2	57.89	12.3	57.43	57.60	15	12,214	0.12%
2022/04/19	56.3	56.45	72.5	56.46	57.30	-16.2	11,523	-0.14%
2022/04/18	27.2	56.13	25	55.68	55.30	2.2	10,878	0.02%
2022/04/15	84.2	56.05	34	55.73	55.60	50.2	10,439	0.48%
2022/04/14	58	54.66	47	55.17	55.50	11	9,471	0.12%
2022/04/13	21	52.80	3	53.03	52.90	18	9,118	0.20%
2022/04/12	7	52.46	2.1	52.42	52.80	4.9	9,096	0.05%
2022/04/11	4	53.50	10	53.84	53.60	-6	8,999	-0.07%
2022/04/08	6.1	52.57	2	52.65	52.90	4.1	8,831	0.05%
2022/04/07	6	52.73	1	52.00	51.60	5	8,700	0.06%
2022/04/01	11.1	53.98	7	53.99	54.00	4.1	8,419	0.05%
2022/03/31	35.2	55.36	33.5	55.80	54.70	1.7	8,231	0.02%
2022/03/30	0.5	54.00	2	53.95	54.30	-1.5	7,199	-0.02%
2022/03/29	8.1	53.99	3	54.13	54.00	5.1	7,173	0.07%
2022/03/28	5.5	53.59	12	54.38	54.70	-6.5	7,042	-0.09%
2022/03/25	11	53.54	5	53.50	53.80	6	6,846	0.09%
2022/03/24	24.1	54.41	11	54.83	53.70	13.1	6,702	0.20%
2022/03/23	7	54.39	2	53.95	54.70	5	6,272	0.08%
2022/03/22	14	53.85	9	54.39	54.90	5	5,971	0.08%
2022/03/21	37	53.73	48	54.06	54.10	-11	5,535	-0.20%
2022/03/18	3	51.33	2	51.30	50.80	1	4,688	0.02%
2022/03/17	9	51.34	8	51.20	51.10	1	4,392	0.02%
2022/03/16	45	51.58	57.6	51.69	51.90	-12.6	4,011	-0.31%
2022/03/15	15.1	49.57	61	49.81	49.10	-45.9	3,156	-1.45%
2022/03/14	42	49.51	43	48.62	50.10	-1	2,651	-0.04%
2022/03/11	4.1	45.39	17	45.51	45.55	-12.9	2,123	-0.61%
2022/03/10	0	0.00	14	44.18	44.45	-14	1,991	-0.70%
2022/03/09	0.5	42.30	0	0.00	42.25	0.5	1,908	0.03%
2022/03/08	13	41.77	5	41.00	41.50	8	1,950	0.41%
2022/03/07	1	43.05	0	0.00	42.75	1	1,903	0.05%
2022/03/04	5	43.65	1	43.25	43.75	4	1,915	0.21%
2022/03/03	11.5	43.22	0	0.00	43.30	11.5	1,922	0.60%
2022/02/25	0	0.00	5	41.25	41.80	-5	1,986	-0.25%
2022/02/24	1	41.50	1	42.05	41.20	0	2,028	0.00%
2022/02/23	0.5	42.78	0	0.00	42.40	0.5	2,053	0.03%
2022/02/22	3	42.75	0	0.00	42.70	3	2,081	0.14%
2022/02/17	1	43.20	0	0.00	43.20	1	2,319	0.04%
2022/02/16	0	0.00	1	42.95	43.00	-1	2,365	-0.04%
2022/02/15	2	42.78	0	43.20	42.65	2	2,422	0.08%
2022/02/11	1.1	43.65	0	0.00	43.70	1.1	2,526	0.04%
2022/02/10	5	43.70	1	43.75	43.65	4	2,606	0.15%
2022/02/09	0	0.00	3	43.87	44.00	-3	2,656	-0.11%
2022/02/08	1	42.65	3	43.42	43.70	-2	2,668	-0.07%
2022/02/07	1	42.35	1	42.75	42.90	0	2,678	0.00%
2022/01/26	1	41.30	0.2	41.45	42.00	0.8	2,682	0.03%
2022/01/25	3	41.50	0	0.00	41.25	3	2,745	0.11%
2022/01/24	7.4	41.86	2	41.63	41.85	5.4	2,822	0.19%
2022/01/21	3.1	42.87	0	0.00	42.30	3.1	2,841	0.11%
2022/01/20	11	43.37	0	0.00	43.35	11	2,909	0.38%
2022/01/19	2	43.25	0	0.00	43.35	2	2,983	0.07%
2022/01/18	2	43.70	0	0.00	43.30	2	3,167	0.06%
2022/01/17	2	43.30	0	0.00	43.45	2	3,308	0.06%
2022/01/14	1	43.35	0	0.00	43.50	1	3,482	0.03%
2022/01/13	1	44.20	0	0.00	44.25	1	4,141	0.02%
2022/01/12	1	45.00	2	44.45	44.35	-1	4,166	-0.02%
2022/01/11	12	44.87	4	44.78	44.50	8	4,173	0.19%
2022/01/10	2	44.60	1	44.95	44.70	1	4,154	0.02%
2022/01/06	0	0.00	13.2	45.17	45.20	-13.2	4,178	-0.32%
2022/01/05	0	0.00	2.1	45.55	45.35	-2.1	4,189	-0.05%
2022/01/04	0	0.00	2	44.83	45.10	-2	4,176	-0.05%
2021/12/30	3	45.15	2	45.25	45.25	1	4,244	0.02%
2021/12/29	5	45.25	3.2	45.32	45.35	1.8	4,370	0.04%
2021/12/28	0	0.00	6	45.01	44.80	-6	4,372	-0.14%
2021/12/27	2	44.88	2	44.73	44.95	0	4,438	0.00%
2021/12/24	4	44.90	21	44.85	44.90	-17	4,811	-0.35%
2021/12/23	11	44.54	9	44.67	44.80	2	5,005	0.04%
2021/12/21	4	43.28	0	0.00	43.65	4	5,292	0.08%
2021/12/20	1	43.55	5	43.43	43.30	-4	5,282	-0.08%
2021/12/17	1	43.40	1	43.05	43.05	0	5,268	0.00%
2021/12/16	1	43.60	0	0.00	43.05	1	5,253	0.02%
2021/12/15	10	43.50	0	0.00	43.55	10	5,231	0.19%
2021/12/14	0	0.00	2	43.45	43.25	-2	5,238	-0.04%
2021/12/13	5	43.20	6	43.20	43.30	-1	5,242	-0.02%
2021/12/10	1	43.65	0	0.00	43.70	1	5,235	0.02%
2021/12/09	0	0.00	3	43.87	43.75	-3	5,229	-0.06%
2021/12/08	0	0.00	1	44.40	44.30	-1	5,196	-0.02%
2021/12/07	2	45.00	4	45.03	45.00	-2	5,129	-0.04%
2021/12/03	2	44.90	0	0.00	44.95	2	5,122	0.04%
2021/12/02	6	45.48	0	0.00	44.80	6	5,147	0.12%
2021/12/01	0	0.00	1	45.05	45.15	-1	5,170	-0.02%
2021/11/30	4	45.40	2	44.85	44.85	2	5,205	0.04%
2021/11/29	0	44.60	1	44.70	44.50	-1	5,193	-0.02%
2021/11/26	2	44.90	6	44.98	44.70	-4	5,164	-0.08%
2021/11/25	0	0.00	1	46.00	45.70	-1	5,134	-0.02%
2021/11/24	3	45.82	0	0.00	45.75	3	5,148	0.06%
2021/11/22	4	45.50	4	45.43	45.55	0	5,109	0.00%
2021/11/17	5.1	45.35	10	45.25	45.55	-4.9	5,015	-0.10%
2021/11/16	0	0.00	6.1	45.49	45.65	-6.1	4,981	-0.12%
2021/11/15	1.1	43.81	8	43.66	43.95	-6.9	4,853	-0.14%
2021/11/12	0	0.00	2	43.53	43.60	-2	4,821	-0.04%
2021/11/11	0	0.00	3	42.58	43.25	-3	4,783	-0.06%
2021/11/10	1	42.50	4	42.20	42.60	-3	4,747	-0.06%
2021/11/09	3	42.50	2	42.63	42.55	1	4,734	0.02%
2021/11/08	12	42.05	7	41.88	42.05	5	4,663	0.11%
2021/11/05	0	0.00	1	40.95	41.25	-1	4,663	-0.02%
2021/11/04	0	0.00	2	41.28	40.95	-2	4,715	-0.04%
2021/11/03	5	41.14	0	0.00	41.15	5	4,743	0.11%
2021/11/02	5	41.36	16	41.57	41.25	-11	4,741	-0.23%
2021/11/01	2	41.85	1	42.10	42.05	1	4,685	0.02%
2021/10/29	4.1	40.94	3	41.30	41.15	1.1	4,661	0.02%
2021/10/28	11.4	40.40	2	40.38	41.10	9.4	4,626	0.20%
2021/10/27	7	39.49	1	39.30	39.75	6	4,571	0.13%
2021/10/26	14	39.33	1	39.35	39.35	13	4,630	0.28%
2021/10/25	7	40.26	3	39.83	40.20	4	4,527	0.09%
2021/10/22	8.5	41.20	1	41.85	41.50	7.5	4,748	0.16%
2021/10/21	39	41.38	22.5	41.52	41.30	16.5	4,695	0.35%
2021/10/15	0.1	46.00	1	45.80	45.75	-0.9	4,047	-0.02%
2021/10/14	4.3	45.60	0	0.00	45.40	4.3	4,070	0.11%
2021/10/13	0.1	46.00	1	45.85	45.85	-0.9	4,126	-0.02%
2021/10/12	1	46.90	0	0.00	46.25	1	4,124	0.02%
2021/10/08	1	47.35	0	0.00	46.90	1	4,124	0.02%
2021/10/07	0	0.00	1	47.35	47.80	-1	4,125	-0.02%
2021/10/06	5	47.17	8	47.26	46.50	-3	4,154	-0.07%
2021/10/04	1	46.60	1	47.35	46.40	0	4,066	0.00%
2021/10/01	9	48.61	6	49.05	46.50	3	4,025	0.07%
2021/09/30	9	48.79	33	48.56	48.75	-24	3,694	-0.65%
2021/09/29	22	48.73	21	48.90	48.70	1	3,488	0.03%
2021/09/27	0	0.00	2	46.25	46.25	-2	3,191	-0.06%
2021/09/24	0	0.00	1	46.95	46.25	-1	3,263	-0.03%
2021/09/22	5	45.35	10	45.45	45.60	-5	3,337	-0.15%
2021/09/17	16	46.03	3	45.98	45.90	13	3,451	0.38%
2021/09/16	2	46.95	15	46.54	46.30	-13	3,559	-0.37%
2021/09/15	0	0.00	3	45.60	46.05	-3	3,606	-0.08%
2021/09/14	0	0.00	1	45.70	45.50	-1	3,755	-0.03%
2021/09/10	4	45.30	0	0.00	45.55	4	4,257	0.09%
2021/09/08	2	45.30	0	0.00	45.00	2	4,384	0.05%
2021/09/07	6	45.97	1	45.90	46.00	5	4,414	0.11%
2021/09/06	13	48.65	1	48.05	47.85	12	4,409	0.27%
2021/09/03	3	48.60	1	48.80	48.70	2	4,376	0.05%
2021/08/30	2	48.55	7	48.44	48.50	-5	4,467	-0.11%
2021/08/27	3	47.72	0	0.00	47.70	3	4,510	0.07%
2021/08/25	0	0.00	3	47.65	47.70	-3	4,605	-0.07%
2021/08/24	0	0.00	1	47.30	47.35	-1	4,633	-0.02%
2021/08/19	1	46.10	0	0.00	46.00	1	4,764	0.02%
2021/08/18	0.2	46.00	1	45.90	46.70	-0.8	4,801	-0.02%
2021/08/17	0	0.00	10	46.42	46.15	-10	4,891	-0.20%
2021/08/16	5	46.35	2	46.45	46.45	3	4,928	0.06%
2021/08/13	3	47.23	0	0.00	47.10	3	4,912	0.06%
2021/08/12	2	47.55	0	0.00	47.60	2	4,969	0.04%
2021/08/11	4	47.23	4	47.21	47.35	0	5,088	0.00%
2021/08/10	4	48.48	1	48.45	48.20	3	5,155	0.06%
2021/08/09	5	49.31	0.3	49.60	49.20	4.7	5,268	0.09%
2021/08/06	11	50.09	5	50.00	50.00	6	5,382	0.11%
2021/08/05	11	50.67	8	50.65	50.60	3	5,546	0.05%
2021/08/04	17	50.90	12	50.91	50.90	5	5,830	0.09%
2021/08/03	1.1	50.20	20	50.10	50.20	-18.9	5,928	-0.32%
2021/08/02	28	50.09	1	50.30	50.10	27	5,988	0.45%
2021/07/30	0.2	49.93	6	50.02	50.50	-5.8	6,044	-0.10%
2021/07/29	10	50.06	15	50.06	50.20	-5	6,132	-0.08%
2021/07/28	48	50.81	14	50.99	50.30	34	6,125	0.56%
2021/07/27	2	50.60	0	0.00	51.00	2	6,037	0.03%
2021/07/26	0	0.00	11	50.04	49.75	-11	6,042	-0.18%
2021/07/22	1	49.05	0	49.30	49.20	1	6,195	0.02%
2021/07/21	1	49.40	6	49.38	49.05	-5	6,317	-0.08%
2021/07/20	2	49.90	23	50.26	49.80	-21	6,381	-0.33%
2021/07/19	21.5	50.86	3	50.70	50.80	18.5	6,457	0.29%
2021/07/16	1	50.30	0	0.00	50.20	1	6,657	0.02%
2021/07/14	2.5	49.17	0	0.00	49.05	2.5	7,047	0.04%
2021/07/13	11	50.07	2	50.05	49.70	9	7,214	0.12%
2021/07/12	2	49.70	0	0.00	49.70	2	7,453	0.03%
2021/07/09	4	49.11	0	0.00	49.10	4	7,525	0.05%
2021/07/08	1	49.70	2	50.00	49.80	-1	7,848	-0.01%
2021/07/07	4.2	49.89	0	0.00	49.90	4.2	8,285	0.05%
2021/07/06	5	50.05	2	50.00	49.90	3	8,754	0.03%
2021/07/05	6.7	50.09	0	0.00	50.40	6.7	9,480	0.07%
2021/07/02	0	0.00	1	50.00	50.00	-1	9,650	-0.01%
2021/07/01	4	50.00	4	50.15	50.00	0	9,895	0.00%
2021/06/30	0	0.00	3	50.80	50.80	-3	10,034	-0.03%
2021/06/29	1	50.50	1	50.60	50.50	0	10,099	0.00%
2021/06/28	7.2	51.12	4	51.53	51.00	3.2	10,209	0.03%
2021/06/25	8	52.45	4	52.68	52.30	4	10,177	0.04%
2021/06/24	2.4	52.43	6	52.72	52.30	-3.7	10,163	-0.04%
2021/06/23	13.5	52.80	2	52.50	53.00	11.5	10,154	0.11%
2021/06/22	28.3	51.78	63	52.04	53.00	-34.7	10,174	-0.34%
2021/06/21	3	50.23	4	50.43	50.20	-1	9,833	-0.01%
2021/06/18	8	51.31	5	50.72	50.40	3	9,937	0.03%
2021/06/17	3	50.87	0	0.00	51.30	3	10,040	0.03%
2021/06/16	6	50.45	22	50.30	49.95	-16	10,130	-0.16%
2021/06/11	2	49.60	4	49.78	50.00	-2	10,559	-0.02%
2021/06/10	3	49.00	2	48.85	49.15	1	10,789	0.01%
2021/06/09	8.3	48.95	0.2	49.20	48.70	8.1	11,185	0.07%
2021/06/08	17	50.11	2	50.30	49.40	15	11,737	0.13%
2021/06/07	5	49.30	26	50.00	50.00	-21	12,061	-0.17%
2021/06/04	2	51.10	1	51.50	50.30	1	12,105	0.01%
2021/06/03	0	0.00	1	51.10	50.70	-1	12,176	-0.01%
2021/06/02	1	50.70	0	0.00	51.00	1	12,397	0.01%
2021/06/01	0	0.00	3	51.70	51.50	-3	12,559	-0.02%
2021/05/31	4	51.35	4.2	51.01	51.20	-0.2	13,051	0.00%
2021/05/28	8	51.44	7	51.51	51.20	1	13,746	0.01%
2021/05/27	0	0.00	1	50.60	51.50	-1	13,815	-0.01%
2021/05/26	3	49.73	6	50.18	50.40	-3	13,869	-0.02%
2021/05/25	2	49.70	7	49.29	49.80	-5	13,915	-0.04%
2021/05/24	21.1	48.38	3	48.18	48.35	18.1	14,033	0.13%
2021/05/21	1.1	48.14	13	48.13	48.10	-11.9	14,176	-0.08%
2021/05/20	11	48.19	6	47.62	47.55	5	14,394	0.03%
2021/05/19	11	48.05	2	47.58	48.80	9	14,474	0.06%
2021/05/18	37	46.12	29	47.09	47.45	8	14,584	0.05%
2021/05/17	13.1	45.53	30	44.57	44.65	-16.9	14,712	-0.11%
2021/05/14	9	48.81	5	48.55	47.50	4	14,647	0.03%
2021/05/13	11	46.64	14	46.88	47.00	-3	14,627	-0.02%
2021/05/12	12	44.99	2.5	45.67	45.75	9.5	14,724	0.06%
2021/05/11	13	49.62	13	49.22	49.20	0	14,627	0.00%
2021/05/10	14	52.82	9	52.36	52.00	5	15,070	0.03%
2021/05/07	7	52.04	5	52.30	52.50	2	15,779	0.01%
2021/05/06	8	51.84	8	51.98	51.70	0	15,779	0.00%
2021/05/05	3	50.13	5	49.94	49.50	-2	15,623	-0.01%
2021/05/04	14	48.94	100.4	50.32	49.35	-86.4	15,716	-0.55%
2021/05/03	20	52.42	81	52.81	52.00	-61	15,725	-0.39%
2021/04/29	11	53.39	25	53.40	53.50	-14	15,766	-0.09%
2021/04/28	29.2	53.59	0.5	53.70	53.50	28.7	15,790	0.18%
2021/04/27	6.7	54.67	5.6	54.02	54.10	1.1	15,841	0.01%
2021/04/26	24	54.57	20	54.30	54.20	4	15,879	0.03%
2021/04/23	1	54.40	20	53.82	53.70	-19	16,025	-0.12%
2021/04/22	92	56.22	14	55.04	54.10	78	16,084	0.48%
2021/04/21	101	56.75	80.5	57.19	56.30	20.5	15,904	0.13%	大買/
2021/04/20	11	55.65	14	55.74	56.00	-3	15,756	-0.02%
2021/04/19	13	56.04	5	56.16	56.30	8	15,798	0.05%
2021/04/16	24.1	54.57	31.2	55.41	56.10	-7.1	15,903	-0.04%
2021/04/15	4	53.70	0	0.00	53.70	4	15,762	0.03%
2021/04/14	17.4	53.52	58	53.73	54.10	-40.6	15,998	-0.25%
2021/04/13	18.3	57.24	11	57.35	55.40	7.3	16,006	0.05%
2021/04/12	51.1	57.06	474	57.55	56.40	-422.9	15,934	-2.65%	大賣/鉅額交易
2021/04/09	460.2	56.62	73	56.14	57.30	387.2	16,319	2.37%	大買/鉅額交易
2021/04/08	27	55.04	10	54.44	54.30	17	16,049	0.11%
2021/04/07	79	54.33	60	54.20	54.40	19	16,015	0.12%
2021/04/06	22	53.09	22	53.30	53.40	0	16,165	0.00%
2021/04/01	4	52.70	33	52.56	52.70	-29	16,164	-0.18%
2021/03/31	20	53.82	34	53.02	52.80	-14	16,177	-0.09%
2021/03/30	31	53.25	29	53.14	53.50	2	16,210	0.01%
2021/03/29	22.1	53.04	7	53.30	53.50	15.1	16,443	0.09%
2021/03/26	21.1	52.22	31	52.34	52.60	-10	16,622	-0.06%
2021/03/25	19.1	52.10	117	51.81	51.80	-97.9	16,865	-0.58%	大賣/
2021/03/24	6.1	53.21	0	0.00	53.20	6.1	17,349	0.04%
2021/03/23	18.2	54.10	3	54.00	53.90	15.2	17,498	0.09%
2021/03/22	8	53.54	5	53.38	53.20	3	17,696	0.02%
2021/03/19	16	54.25	204	54.00	54.00	-188	18,236	-1.03%	大賣/鉅額交易
2021/03/18	331.2	55.21	147.1	55.07	55.00	184.1	18,672	0.99%	大買/大賣/鉅額交易
2021/03/17	31	54.21	66	54.19	53.80	-35	19,532	-0.18%
2021/03/16	28	55.00	9	55.28	54.70	19	20,212	0.09%
2021/03/15	47	55.39	15.1	55.68	55.10	32	20,601	0.16%
2021/03/12	81.1	55.08	76	54.78	54.60	5.1	21,284	0.02%
2021/03/11	18.1	53.72	76	53.37	53.10	-57.9	21,124	-0.27%
2021/03/10	4	52.13	9.6	52.40	52.00	-5.6	21,286	-0.03%
2021/03/09	35	52.06	12.2	53.02	51.80	22.9	21,847	0.10%
2021/03/08	67	52.09	23	53.29	51.90	44	21,986	0.20%
2021/03/05	16	51.23	48	52.25	51.40	-32	22,218	-0.14%
2021/03/04	51	53.35	98.1	53.61	52.70	-47.1	22,943	-0.21%
2021/03/03	103	52.92	53.1	53.16	53.90	49.9	23,991	0.21%	大買/
2021/03/02	6	50.75	26	50.66	50.20	-20	24,507	-0.08%
2021/02/26	28	50.47	33	50.55	50.10	-5	26,263	-0.02%
2021/02/25	29	50.58	14	50.71	50.40	15	26,622	0.06%
2021/02/24	27	51.11	1.2	51.23	50.40	25.9	26,877	0.10%
2021/02/23	17	51.60	18	51.79	51.70	-1	27,023	0.00%
2021/02/22	14	50.80	21.1	51.36	51.40	-7.1	27,601	-0.03%
2021/02/19	15	49.71	15	50.14	50.00	0	27,761	0.00%
2021/02/18	24	50.11	34.7	50.00	50.50	-10.7	27,860	-0.04%
2021/02/17	35.4	48.70	45.4	48.81	49.30	-10	27,884	-0.04%
2021/02/05	7	48.03	20	47.53	47.55	-13	27,902	-0.05%
2021/02/04	50	47.90	27	47.64	47.45	23	28,067	0.08%
2021/02/03	14	48.16	21	47.97	47.20	-7	28,193	-0.02%
2021/02/02	93.4	46.93	63	46.71	46.70	30.4	28,299	0.11%
2021/02/01	23.1	46.34	6	48.60	46.75	17.1	28,457	0.06%
2021/01/29	38.2	49.18	55	49.41	47.90	-16.8	28,128	-0.06%
2021/01/28	44	47.12	8	46.61	46.55	36	28,220	0.13%
2021/01/27	9	47.16	1	47.25	47.70	8	28,560	0.03%
2021/01/26	37	47.58	82	47.39	47.15	-45	29,167	-0.15%
2021/01/25	67	47.81	11	48.24	48.10	56	29,673	0.19%
2021/01/22	4	46.36	2	46.05	46.45	2	30,115	0.01%
2021/01/21	6	45.37	6	45.54	45.40	0	30,797	0.00%
2021/01/20	22	46.13	1	45.20	45.30	21	32,476	0.06%
2021/01/19	32	47.63	0	0.00	47.55	32	32,656	0.10%
2021/01/18	8	46.48	0	0.00	47.65	8	33,008	0.02%
2021/01/15	8	47.40	38	47.12	47.05	-30	33,369	-0.09%
2021/01/14	26	48.11	2	47.90	48.10	24	33,472	0.07%
2021/01/13	65	48.38	58	48.04	48.20	7	33,635	0.02%
2021/01/12	4.1	48.66	2	48.83	48.25	2.1	33,857	0.01%
2021/01/11	19	49.44	8.3	49.47	49.45	10.7	34,026	0.03%
2021/01/08	18	48.27	7	48.04	48.20	11	34,121	0.03%
2021/01/07	18	48.35	9.2	48.15	47.75	8.8	34,457	0.03%
2021/01/06	24	47.60	21	47.25	47.10	3	35,051	0.01%
2021/01/05	6	49.47	4	49.19	48.65	2	35,154	0.01%
2021/01/04	28	49.63	36	49.71	49.10	-8	35,607	-0.02%
2020/12/31	85	54.73	147	54.27	53.60	-62	35,064	-0.18%	大賣/
2020/12/30	78	56.07	76	55.88	56.20	2	34,948	0.01%
2020/12/29	62	55.96	56	56.33	55.90	6	35,653	0.02%
2020/12/28	56	55.30	27	55.72	55.20	29	35,848	0.08%
2020/12/25	50	54.85	44	54.77	54.60	6	36,510	0.02%
2020/12/24	53	54.69	43	54.95	54.70	10	36,688	0.03%
2020/12/23	38	55.48	119	54.02	54.30	-81	36,828	-0.22%	大賣/
2020/12/22	60	54.20	44	54.78	53.10	16	37,382	0.04%
2020/12/21	32	55.16	21	55.58	55.50	11	37,567	0.03%
2020/12/18	55	55.47	25	55.81	55.80	30	38,202	0.08%
2020/12/17	3	53.00	3	52.97	53.00	0	38,116	0.00%
2020/12/16	19	53.81	15	53.87	54.20	4	38,160	0.01%
2020/12/15	33	52.80	100	52.07	51.80	-67	38,056	-0.18%
2020/12/14	76	56.32	4	54.88	55.60	72	37,801	0.19%
2020/12/11	174.1	59.97	119	59.45	55.80	55.1	37,521	0.15%	大買/大賣/
2020/12/10	121	63.63	176	62.55	61.70	-55	36,688	-0.15%	大買/大賣/
2020/12/09	40.3	61.35	51	62.91	63.30	-10.7	36,539	-0.03%
2020/12/08	78	59.96	77	60.71	61.50	1	37,342	0.00%
2020/12/07	38	57.50	62	57.96	58.20	-24	37,134	-0.06%
2020/12/04	57	56.98	22	57.10	57.30	35	37,103	0.09%
2020/12/03	136	58.49	78	58.33	58.30	58	37,234	0.16%	大買/
2020/12/02	27	57.93	14.1	57.76	57.40	12.9	37,364	0.03%
2020/12/01	34	58.47	36	58.24	58.00	-2	38,275	-0.01%
2020/11/30	197	57.78	206	58.21	58.50	-9	38,300	-0.02%	大買/大賣/
2020/11/27	105	57.74	98	58.09	56.70	7	37,928	0.02%	大買/
2020/11/26	116	56.35	327	55.83	55.60	-211	37,034	-0.57%	大買/大賣/鉅額交易
2020/11/25	533	55.37	337	55.40	56.10	196	36,177	0.54%	大買/大賣/鉅額交易
2020/11/24	32	51.16	28	51.10	51.00	4	34,519	0.01%
2020/11/23	13	49.78	19	50.25	50.90	-6	34,095	-0.02%
2020/11/20	26	50.11	6	50.15	49.65	20	33,763	0.06%
2020/11/19	34	50.71	59	50.84	50.30	-25	33,458	-0.07%
2020/11/18	14	49.50	29	49.26	49.75	-15	32,719	-0.05%
2020/11/17	13	47.69	15	47.93	47.65	-2	32,390	-0.01%
2020/11/16	6	47.98	9	47.64	47.55	-3	32,271	-0.01%
2020/11/13	24	47.39	15.2	48.23	48.55	8.8	32,114	0.03%
2020/11/12	11	47.64	7	47.61	47.20	4	32,031	0.01%
2020/11/11	26	48.16	9	48.44	48.65	17	32,081	0.05%
2020/11/10	28	48.41	10	48.37	48.80	18	32,097	0.06%
2020/11/09	52	50.20	5	50.19	49.85	47	31,720	0.15%
2020/11/06	6	49.87	20	49.79	50.00	-14	31,373	-0.04%
2020/11/05	75	50.43	52	50.84	50.20	23	31,123	0.07%
2020/11/04	8	49.29	18.1	49.31	49.00	-10.1	30,304	-0.03%
2020/11/03	113.4	50.14	99	49.64	49.60	14.4	29,905	0.05%	大買/
2020/11/02	47	49.00	26	48.91	49.05	21	29,259	0.07%
2020/10/30	54	50.46	19	49.82	48.15	35	28,635	0.12%
2020/10/29	31.3	52.16	45	52.29	51.90	-13.7	27,928	-0.05%
2020/10/28	60.1	52.30	104	52.65	53.00	-43.9	27,143	-0.16%	大賣/
2020/10/27	18.3	49.60	34	49.13	48.75	-15.7	25,399	-0.06%
2020/10/26	62	49.49	74	49.33	49.45	-12	25,117	-0.05%
2020/10/23	55	48.40	38	48.39	49.00	17	24,608	0.07%
2020/10/22	17	46.34	43	46.58	47.00	-26	24,019	-0.11%
2020/10/21	9	46.78	9	46.31	46.10	0	23,783	0.00%
2020/10/20	27	46.03	16	46.26	45.90	11	23,587	0.05%
2020/10/19	9	47.38	7	47.50	47.25	2	23,359	0.01%
2020/10/16	18	48.53	21	47.72	47.40	-3	23,270	-0.01%
2020/10/15	22	50.37	19	49.49	49.30	3	22,868	0.01%
2020/10/14	38	50.76	38	51.23	50.70	0	22,361	0.00%
2020/10/13	16	48.68	36	48.67	49.40	-20	21,443	-0.09%
2020/10/12	188	49.16	184.1	49.19	49.40	4	20,980	0.02%	大買/大賣/
2020/10/08	40	46.93	19	47.00	47.00	21	20,214	0.10%
2020/10/07	4	46.40	15	46.43	46.55	-11	19,873	-0.06%
2020/10/06	70	46.98	41	46.93	46.90	29	19,520	0.15%
2020/10/05	209	44.95	215	45.07	45.60	-6	18,668	-0.03%	大買/大賣/
2020/09/30	53.3	43.64	43	43.18	42.70	10.3	18,081	0.06%
2020/09/29	11	41.93	4	41.79	41.65	7	17,218	0.04%
2020/09/28	14	42.55	11	42.36	43.10	3	16,997	0.02%
2020/09/25	50	42.59	34	42.86	42.65	16	16,664	0.10%
2020/09/24	35	46.38	10	46.16	44.75	25	15,808	0.16%
2020/09/23	37	46.42	39	46.55	47.10	-2	15,373	-0.01%
2020/09/22	22	48.77	11	49.18	48.40	11	14,434	0.08%
2020/09/21	9	51.82	14	51.88	51.50	-5	13,840	-0.04%
2020/09/18	6	51.68	1	51.90	51.20	5	13,532	0.04%
2020/09/17	37	52.74	39	51.59	51.30	-2	13,284	-0.02%
2020/09/16	6	51.72	8	51.59	51.60	-2	12,833	-0.02%
2020/09/15	19	52.03	27	51.47	52.00	-8	12,553	-0.06%
2020/09/14	30	50.76	31	51.23	51.50	-1	12,216	-0.01%
2020/09/11	86	54.74	148.1	52.89	52.40	-62.1	11,514	-0.54%	大賣/
2020/09/10	95	51.16	190.3	51.46	53.40	-95.3	10,049	-0.95%	大賣/
2020/09/09	155	49.95	60	49.79	49.75	95	9,160	1.04%	大買/
2020/09/08	21	50.06	25	49.19	48.50	-4	8,760	-0.05%
2020/09/07	130	49.03	210.2	50.66	51.00	-80.2	8,130	-0.99%	大買/大賣/
2020/09/04	54	45.46	122	45.22	46.60	-68	7,381	-0.92%	大賣/
2020/09/03	26	42.96	22	43.77	44.30	4	6,205	0.06%
2020/09/02	87	40.25	102	40.48	42.15	-15	5,672	-0.26%	大賣/
2020/09/01	108	39.31	48.3	38.99	39.95	59.8	5,137	1.16%	大買/
2020/08/31	31.5	37.59	17	36.44	37.60	14.5	4,513	0.32%
2020/08/28	8.5	34.20	13	34.48	34.55	-4.5	4,125	-0.11%
2020/08/27	10	33.01	7	32.96	33.00	3	3,918	0.08%
2020/08/25	2	32.95	1	32.60	32.75	1	3,897	0.03%
2020/08/24	2	32.75	1	32.25	32.80	1	3,914	0.03%
2020/08/20	14	32.62	17	32.08	32.65	-3	3,967	-0.08%
2020/08/18	5	34.34	9.1	34.16	34.05	-4.1	3,756	-0.11%
2020/08/17	3	33.32	7	33.54	34.50	-4	3,596	-0.11%
2020/08/14	6	31.65	11	31.93	31.40	-5	3,273	-0.15%
2020/08/13	3	31.07	0	0.00	31.10	3	3,029	0.10%
2020/08/11	9	30.78	2	31.10	31.10	7	3,108	0.23%
2020/08/10	3	31.50	1	31.10	31.10	2	3,180	0.06%
2020/08/07	1.5	30.53	0	0.00	30.70	1.5	3,199	0.05%
2020/08/06	1	30.60	2	30.70	30.90	-1	3,250	-0.03%
2020/08/05	1.5	30.68	0	0.00	30.90	1.5	3,318	0.05%
2020/08/04	8	31.12	2	30.88	30.90	6	3,392	0.18%
2020/08/03	6	30.95	4	31.00	30.90	2	3,406	0.06%
2020/07/31	3	30.47	1	30.75	30.60	2	3,347	0.06%
2020/07/30	3	30.50	0	0.00	30.45	3	3,316	0.09%
2020/07/28	0	0.00	1	29.80	29.10	-1	3,251	-0.03%
2020/07/27	5	29.70	0	0.00	29.65	5	3,272	0.15%
2020/07/24	5	30.58	1	31.00	30.35	4	3,252	0.12%
2020/07/23	12	31.08	16	31.26	31.55	-4	3,207	-0.12%
2020/07/22	13.2	30.53	48	30.31	30.75	-34.8	3,084	-1.13%
2020/07/16	5	28.95	5	29.18	29.00	0	2,818	0.00%
2020/07/15	3	29.72	3	29.87	28.90	0	2,787	0.00%
2020/07/14	4	28.43	0	0.00	28.70	4	2,724	0.15%
2020/07/10	5	28.83	0	0.00	28.90	5	2,733	0.18%
2020/07/08	2	28.55	1	28.40	28.55	1	2,702	0.04%
2020/07/07	4	29.13	21	28.41	28.50	-17	2,705	-0.63%
2020/07/06	0	0.00	1	28.15	28.20	-1	2,648	-0.04%
2020/07/03	3	27.97	0	0.00	28.05	3	2,658	0.11%
2020/07/02	0	0.00	5	28.27	28.30	-5	2,692	-0.19%
2020/07/01	0	0.00	1	27.65	27.70	-1	2,666	-0.04%
2020/06/30	0	0.00	10	27.65	27.65	-10	2,676	-0.37%
2020/06/22	1	27.55	0	0.00	27.55	1	2,750	0.04%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/18	1	27.35	0	0.00	27.65	1	2,775	0.04%
2020/06/17	3	27.75	0	0.00	27.80	3	2,777	0.11%
2020/06/15	10	27.65	0	0.00	27.40	10	2,895	0.35%
2020/06/12	4	27.28	0	0.00	27.40	4	2,906	0.14%
2020/06/11	0	0.00	3	28.23	28.20	-3	2,896	-0.10%
2020/06/10	0	0.00	10	28.63	28.65	-10	2,904	-0.34%
2020/06/08	3	29.12	0	0.00	29.05	3	3,081	0.10%
2020/06/05	10	29.00	3.1	28.95	29.20	6.9	3,054	0.23%
2020/05/28	9	28.86	25.4	28.96	29.20	-16.4	2,941	-0.56%
2020/05/27	0	0.00	28	28.10	28.00	-28	2,845	-0.98%
2020/05/26	1	27.60	0	0.00	27.60	1	2,843	0.04%
2020/05/25	8	27.74	0	0.00	27.70	8	2,892	0.28%
2020/05/22	0	0.00	10	27.50	27.40	-10	2,924	-0.34%
2020/05/20	0	0.00	40	27.55	27.60	-40	2,918	-1.37%
2020/05/18	0	0.00	10	27.58	27.55	-10	2,857	-0.35%
2020/05/14	0	0.00	4	27.60	27.50	-4	2,833	-0.14%
2020/05/12	4	27.48	10	27.60	27.65	-6	2,768	-0.22%
2020/05/11	1	27.25	10	26.60	27.20	-9	2,698	-0.33%
2020/05/08	10	25.90	17	25.88	26.00	-7	2,614	-0.27%
2020/05/06	0	0.00	14	25.14	25.05	-14	2,663	-0.53%
2020/04/30	0	0.00	6	25.16	25.30	-6	2,910	-0.21%
2020/04/28	1	24.95	0	0.00	24.95	1	2,994	0.03%
2020/04/27	40	24.52	0	0.00	24.90	40	3,083	1.30%
2020/04/23	1	23.85	0	0.00	23.75	1	3,249	0.03%
2020/04/22	1	23.50	0	0.00	23.60	1	3,514	0.03%
2020/04/20	0	0.00	0.1	24.45	24.50	-0.1	3,495	0.00%
2020/04/17	0	0.00	1	24.45	24.40	-1	3,533	-0.03%
2020/04/14	0	0.00	5	23.80	23.80	-5	3,675	-0.14%
2020/04/07	10	23.05	0	0.00	23.15	10	4,070	0.25%
2020/03/31	0	0.00	20	22.26	22.35	-20	4,018	-0.50%
2020/03/26	0	0.00	1	22.00	21.80	-1	4,016	-0.02%
2020/03/25	20	21.90	13	21.76	21.85	7	3,996	0.18%
2020/03/24	5	20.90	1	20.80	20.85	4	3,954	0.10%
2020/03/20	0	0.00	5	20.40	20.70	-5	3,963	-0.13%
2020/03/19	15	19.72	0	0.00	19.70	15	3,930	0.38%
2020/03/18	20	21.85	17	21.81	21.85	3	3,853	0.08%
2020/03/17	9	21.87	0	0.00	21.70	9	3,843	0.23%
2020/03/16	0	0.00	4	22.51	22.20	-4	3,825	-0.10%
2020/03/13	38	22.16	1	21.80	22.35	37	3,768	0.98%
2020/03/12	0	0.00	12	23.26	23.45	-12	3,674	-0.33%
2020/03/11	5	25.10	0	0.00	24.60	5	3,549	0.14%
2020/03/10	25	24.58	0	0.00	25.00	25	3,530	0.71%
2020/03/09	5	25.45	0	0.00	25.05	5	3,467	0.14%
2020/03/06	1	26.10	0	0.00	26.05	1	3,436	0.03%
2020/03/03	1	26.35	1	26.35	26.35	0	3,466	0.00%
2020/03/02	3	25.58	2	25.90	25.80	1	3,465	0.03%
2020/02/27	21	26.08	6	26.08	26.00	15	3,421	0.44%
2020/02/26	16	26.48	0	0.00	26.55	16	3,373	0.47%
2020/02/25	11	26.40	0	0.00	26.30	11	3,311	0.33%
2020/02/21	14	27.43	0	0.00	27.30	14	3,226	0.43%
2020/02/20	3	27.70	0	0.00	27.75	3	3,208	0.09%
2020/02/19	3	27.30	0	0.00	27.50	3	3,185	0.09%
2020/02/18	2	27.55	2	27.38	27.40	0	3,155	0.00%
2020/02/17	9	27.91	0	0.00	28.05	9	3,170	0.28%
2020/02/14	0	0.00	11	27.36	27.45	-11	3,146	-0.35%
2020/02/12	0	0.00	3	28.10	28.05	-3	3,030	-0.10%
2020/02/10	5	27.95	1	28.00	28.20	4	2,951	0.14%
2020/02/07	5	28.33	0	0.00	28.40	5	2,903	0.17%
2020/02/06	1	28.85	19	28.70	28.70	-18	2,842	-0.63%
2020/02/05	1.1	27.97	0	0.00	27.80	1.1	2,690	0.04%
2020/02/04	0	0.00	5	27.50	27.60	-5	2,610	-0.19%
2020/02/03	7	26.50	1	26.80	26.90	6	2,527	0.24%
2020/01/31	3	27.20	35	27.03	27.05	-32	2,446	-1.31%
2020/01/30	6	26.64	2	26.60	26.45	4	2,344	0.17%
2020/01/20	2	27.45	17	27.61	27.75	-15	2,227	-0.67%
2020/01/17	7	27.67	2	27.40	27.15	5	2,170	0.23%
2020/01/16	5	27.62	22	27.49	27.85	-17	2,020	-0.84%
2020/01/15	0	0.00	5	26.10	26.10	-5	1,757	-0.28%
2020/01/14	1	26.00	0	0.00	26.05	1	1,750	0.06%
2020/01/13	5	25.95	1	25.90	25.95	4	1,732	0.23%
2020/01/10	6	26.11	0	0.00	26.00	6	1,698	0.35%
2020/01/09	5.3	25.53	7.1	26.40	26.45	-1.8	1,620	-0.11%
2020/01/08	0	0.00	5.1	25.04	25.15	-5.1	1,500	-0.34%
2020/01/07	0	0.00	1	25.05	25.45	-1	1,445	-0.07%
2020/01/06	6	25.29	0	0.00	25.20	6	1,388	0.43%
2020/01/03	6	25.52	2	25.55	25.60	4	1,351	0.30%
2020/01/02	6	25.07	5	25.40	25.55	1	1,251	0.08%
2019/12/31	22	24.59	26	24.40	24.30	-4	1,110	-0.36%
2019/12/30	5	22.90	7	23.00	22.90	-2	916	-0.22%
2019/12/27	0	0.00	1	22.80	22.80	-1	899	-0.11%
2019/12/25	0	0.00	19	22.79	22.70	-19	884	-2.15%
2019/12/24	0	0.00	5	22.49	22.45	-5	856	-0.58%
2019/12/23	0	0.00	6	22.03	22.20	-6	832	-0.72%
2019/12/18	0	0.00	4	22.00	22.00	-4	784	-0.51%
2019/12/17	0	0.00	0.5	21.70	21.80	-0.5	748	-0.07%
2019/12/16	1	21.55	4	21.75	21.65	-3	726	-0.41%
2019/12/13	5	21.73	6	21.70	21.70	-1	721	-0.14%
2019/12/12	0	0.00	1	21.55	21.55	-1	697	-0.14%
2019/12/11	1	21.25	0	0.00	21.30	1	675	0.14%
2019/12/09	0.5	21.25	1	21.30	21.30	-0.5	678	-0.07%
2019/12/05	20	21.39	15	21.35	21.35	5	682	0.73%
2019/12/04	4	21.43	1	21.30	21.25	3	678	0.44%
2019/11/27	0	0.00	4	21.50	21.70	-4	589	-0.68%
2019/11/19	0	0.00	3	21.25	21.40	-3	640	-0.47%
2019/11/15	0	0.00	3	21.45	21.25	-3	636	-0.47%
2019/11/14	0	0.00	1	21.20	21.35	-1	623	-0.16%
2019/11/13	0	0.00	5	21.00	20.85	-5	568	-0.88%
2019/11/07	1	20.60	1	20.60	20.55	0	529	0.00%
2019/10/24	0	20.30	0	0.00	20.35	0	582	0.00%
2019/10/02	2	20.15	0	0.00	20.15	2	591	0.34%
2019/09/18	1	20.35	0	0.00	20.35	1	660	0.15%
2019/09/17	0	0.00	0.1	20.25	20.25	-0.1	667	-0.01%
2019/09/16	2	20.33	0	0.00	20.30	2	671	0.30%
2019/09/02	0	0.00	1	20.25	20.25	-1	694	-0.14%
2019/08/30	0.7	20.10	0	0.00	20.25	0.7	697	0.09%
2019/08/28	4	20.00	0	0.00	20.05	4	692	0.58%
2019/08/26	10	20.85	0	0.00	20.90	10	651	1.54%
2019/08/21	0.5	20.90	0	0.00	21.00	0.5	692	0.07%
2019/08/12	0.5	20.85	0	0.00	20.90	0.5	744	0.07%
2019/08/06	0	0.00	1	20.90	20.90	-1	817	-0.12%
2019/08/05	0.4	20.75	0	0.00	20.85	0.4	853	0.05%
2019/08/01	0	0.00	2	21.00	20.95	-2	894	-0.22%
2019/07/29	0.4	20.95	0	0.00	21.05	0.4	906	0.04%
2019/07/23	10	21.00	0	0.00	21.00	10	905	1.10%
2019/07/18	3	21.10	0	0.00	21.05	3	911	0.33%
2019/07/12	0	0.00	2	21.40	21.35	-2	915	-0.22%
2019/07/11	5	21.25	192	21.24	21.20	-187	909	-20.56%	大賣/鉅額交易
2019/07/10	0	0.00	12	21.25	21.25	-12	909	-1.32%
2019/07/08	0	0.00	52	21.27	21.15	-52	915	-5.68%
2019/07/05	7.5	21.34	76	21.35	21.30	-68.5	939	-7.29%
2019/07/03	0	0.00	5	21.20	21.20	-5	953	-0.52%
2019/07/02	5	21.20	25	21.21	21.20	-20	950	-2.10%
2019/07/01	10	21.28	0	0.00	21.20	10	955	1.05%
2019/06/28	5.2	21.30	5	21.20	21.20	0.2	937	0.02%
2019/06/27	8	21.32	8	21.35	21.35	0	932	0.00%
2019/06/26	5	21.20	5	21.35	21.35	0	926	0.00%
2019/06/25	8	21.37	8	21.35	21.35	0	923	0.00%
2019/06/24	15	21.25	0	0.00	21.30	15	924	1.62%
2019/06/20	1	21.00	0.4	21.00	21.10	0.6	910	0.07%
2019/06/14	0	0.00	0.3	20.90	20.90	-0.3	895	-0.03%
2019/06/13	0	0.00	5	20.95	20.95	-5	892	-0.56%
2019/06/12	0	0.00	1	20.95	20.95	-1	894	-0.11%
2019/06/11	9	20.99	8	20.95	20.95	1	892	0.11%
2019/06/10	0	0.00	2	21.08	21.15	-2	884	-0.23%
2019/06/06	0.6	20.85	0	0.00	20.95	0.6	880	0.07%
2019/06/05	0	0.00	12	20.85	20.85	-12	874	-1.37%
2019/05/31	0	0.00	18	20.80	20.80	-18	872	-2.06%
2019/05/29	0.1	20.65	0	0.00	20.80	0.1	857	0.01%
2019/05/28	0	0.00	12	20.85	20.85	-12	854	-1.40%
2019/05/24	2	20.65	5	20.70	20.70	-3	803	-0.37%
2019/05/23	5	20.70	0	0.00	20.65	5	799	0.63%
2019/05/22	3	21.10	13	20.90	20.90	-10	789	-1.27%
2019/05/21	0	0.00	9	21.05	21.05	-9	792	-1.14%
2019/05/20	17	20.97	0	0.00	21.05	17	781	2.17%
2019/05/17	10	21.07	1	21.05	21.15	9	749	1.20%
2019/05/16	5	21.01	1	21.05	21.05	4	733	0.55%
2019/05/15	4	21.09	0	0.00	21.00	4	703	0.57%
2019/05/14	41	20.84	0	0.00	21.20	41	687	5.96%
2019/05/13	19	21.37	4	21.50	21.25	15	668	2.24%
2019/05/10	3	21.10	0	0.00	21.25	3	631	0.47%
2019/05/09	36	20.99	0	0.00	21.15	36	611	5.89%
2019/05/07	6	20.86	0	0.00	20.80	6	553	1.08%
2019/05/03	0	0.00	0.1	20.80	20.80	-0.1	534	-0.02%
2019/05/02	0	0.00	21.8	20.95	20.95	-21.8	526	-4.13%
2019/04/29	5	20.80	0	0.00	20.70	5	516	0.97%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/19	0.6	20.60	0	0.00	20.70	0.6	469	0.14%
2019/04/17	5	20.65	0	0.00	20.65	5	458	1.09%
2019/04/15	1	20.65	0	0.00	20.75	1	455	0.22%
2019/04/12	1	20.65	0	0.00	20.65	1	452	0.22%
2019/04/11	0	0.00	4	21.00	20.65	-4	447	-0.89%
2019/03/25	0	0.00	3	20.35	20.30	-3	403	-0.74%
2019/03/19	1	20.25	0	0.00	20.25	1	394	0.25%
2019/03/11	2	20.30	4	20.30	20.35	-2	413	-0.48%
2019/03/04	0	0.00	5	20.55	20.60	-5	422	-1.18%
2019/02/25	0	0.00	1	20.65	20.60	-1	421	-0.24%
2019/02/21	0	0.00	7	20.46	20.55	-7	402	-1.74%
2019/02/15	0	0.00	10	20.35	20.20	-10	412	-2.43%
2019/02/12	17	20.17	0	0.00	20.35	17	428	3.97%
2019/02/11	0	0.00	4	20.20	20.00	-4	423	-0.95%
2019/01/30	6	19.83	3	19.95	19.90	3	436	0.69%
2019/01/25	2	19.85	0	0.00	19.85	2	445	0.45%
2019/01/24	0.1	19.70	1	19.70	19.80	-0.9	446	-0.20%
2019/01/18	2	19.65	0	0.00	19.60	2	481	0.42%
2019/01/16	5	19.60	0	0.00	19.45	5	508	0.98%
2019/01/15	10	19.50	0	0.00	19.60	10	514	1.94%
2019/01/11	2	19.55	2	19.60	19.50	0	549	0.00%
2019/01/07	0	0.00	2	19.50	19.55	-2	590	-0.34%
2019/01/02	2	19.55	0	0.00	19.25	2	660	0.30%
2018/12/25	7	19.08	0	0.00	19.05	7	892	0.78%
2018/12/24	0	0.00	10	19.50	19.45	-10	872	-1.15%
2018/12/22	0	0.00	3	19.60	19.50	-3	873	-0.34%
2018/12/21	3	19.40	0	0.00	19.40	3	880	0.34%
2018/12/20	2	19.53	0	0.00	19.50	2	875	0.23%
2018/12/19	2	19.70	0	0.00	19.70	2	872	0.23%
2018/12/10	3	19.95	0	0.00	19.95	3	937	0.32%
2018/12/03	1	20.35	4	20.35	20.30	-3	945	-0.32%
2018/11/30	1	20.25	0	0.00	20.25	1	942	0.11%
2018/11/27	0	0.00	10	20.20	20.25	-10	938	-1.07%
2018/11/23	0	0.00	8	20.19	20.20	-8	937	-0.85%
2018/11/16	2	20.25	0	0.00	20.35	2	1,053	0.19%
2018/11/14	0	0.00	5	20.40	20.40	-5	1,049	-0.48%
2018/11/13	4	20.55	3	20.52	20.50	1	1,038	0.10%
2018/11/12	0	0.00	4	20.38	20.45	-4	1,048	-0.38%
2018/11/09	25.3	20.70	16	20.48	20.50	9.3	1,047	0.89%
2018/11/07	0	0.00	0.1	20.60	20.60	-0.1	1,041	-0.01%
2018/11/06	0	0.00	2	20.30	20.40	-2	1,039	-0.19%
2018/11/05	0	0.00	1	20.25	20.30	-1	1,058	-0.09%
2018/11/02	1.2	20.32	0	0.00	20.20	1.2	1,059	0.12%
2018/11/01	1.1	20.25	0	0.00	20.30	1.1	1,075	0.10%
2018/10/30	5	19.95	0	0.00	19.95	5	1,068	0.47%
2018/10/26	0	0.00	1	20.00	19.90	-1	1,064	-0.09%
2018/10/25	0	0.00	30	19.95	20.00	-30	1,059	-2.83%
2018/10/24	2	20.10	0	0.00	20.40	2	1,053	0.19%
2018/10/23	5	20.45	2	20.25	20.25	3	1,056	0.28%
2018/10/22	10	20.59	0	0.00	20.65	10	1,056	0.95%
2018/10/19	5	20.37	1	20.25	20.95	4	1,054	0.38%
2018/10/18	3	20.50	12	20.53	20.50	-9	1,042	-0.86%
2018/10/17	2	20.70	7	20.55	20.55	-5	1,053	-0.47%
2018/10/16	8	20.63	2	20.60	20.60	6	1,065	0.56%
2018/10/15	4	20.90	0	0.00	20.70	4	1,073	0.37%
2018/10/12	2	20.40	2	20.45	20.90	0	1,065	0.00%
2018/10/11	2	20.00	13.5	20.15	20.15	-11.5	1,099	-1.05%
2018/10/09	8	20.99	0	0.00	20.85	8	1,090	0.73%
2018/10/05	17	21.26	12	21.09	21.10	5	1,073	0.47%
2018/10/04	50	21.55	36	21.62	21.65	14	1,037	1.35%
2018/10/03	0.1	20.90	0	0.00	21.00	0.1	961	0.01%
2018/10/02	0	0.00	1	20.80	20.70	-1	966	-0.10%
2018/10/01	1	20.85	0	0.00	20.80	1	1,029	0.10%
2018/09/28	2.5	20.80	0	0.00	20.80	2.5	1,058	0.24%
2018/09/26	1	20.95	0	0.00	20.70	1	1,065	0.09%
2018/09/25	22	20.95	0	0.00	20.85	22	1,066	2.06%
2018/09/21	15	20.80	11	20.80	20.70	4	1,046	0.38%
2018/09/20	0	0.00	1	20.65	20.70	-1	1,032	-0.10%
2018/09/10	1	19.75	0	0.00	20.00	1	1,045	0.10%
2018/09/07	3	20.18	0	0.00	20.05	3	1,050	0.29%
2018/09/05	0	0.00	0.2	20.35	20.35	-0.2	1,152	-0.02%
2018/08/31	15	20.51	0	0.00	20.55	15	1,176	1.28%
2018/08/30	1	20.55	0	0.00	20.45	1	1,183	0.08%
2018/08/28	37	21.38	3	21.45	21.40	34	1,159	2.93%
2018/08/27	10	21.40	5	21.45	21.45	5	1,131	0.44%
2018/08/24	0	0.00	2	21.30	21.30	-2	1,117	-0.18%
2018/08/17	1.1	20.90	0	0.00	21.00	1.1	1,190	0.09%
2018/08/16	0	0.00	2	20.75	20.80	-2	1,174	-0.17%
2018/08/14	0	0.00	1	20.95	20.90	-1	1,188	-0.08%
2018/08/13	1	20.75	0	0.00	20.85	1	1,204	0.08%
2018/08/10	1	21.20	0	0.00	21.30	1	1,191	0.08%
2018/08/09	5	21.70	0	0.00	21.65	5	1,176	0.43%
2018/08/08	25	21.79	0	0.00	21.75	25	1,194	2.09%
2018/07/30	0	0.00	2	21.50	21.40	-2	1,312	-0.15%
2018/07/24	1	21.75	0	0.00	21.60	1	1,317	0.08%
2018/07/23	0.2	21.60	2	21.70	21.70	-1.8	1,310	-0.14%
2018/07/20	0	0.00	2	21.55	21.55	-2	1,309	-0.15%
2018/07/18	1	21.35	0.9	21.35	21.35	0.1	1,331	0.01%
2018/07/17	5	21.34	8	21.45	21.35	-3	1,313	-0.23%
2018/07/02	1	20.95	0	0.00	20.70	1	2,149	0.05%
2018/06/28	2	20.85	0	0.00	20.85	2	2,229	0.09%
2018/06/26	3	20.50	0	0.00	20.65	3	2,626	0.11%
2018/06/21	5	20.75	0	0.00	20.75	5	2,617	0.19%
2018/06/20	0	0.00	5	20.65	20.75	-5	2,617	-0.19%
2018/06/14	0	0.00	15	21.38	21.20	-15	2,592	-0.58%
2018/06/12	13	20.74	0	0.00	20.75	13	2,504	0.52%
2018/06/11	7	20.80	0	0.00	20.80	7	2,497	0.28%
2018/06/08	0	0.00	3	21.00	20.95	-3	2,489	-0.12%
2018/05/31	0	0.00	1	20.85	20.90	-1	2,469	-0.04%
2018/05/21	0	0.00	1	21.45	21.50	-1	2,407	-0.04%
2018/05/16	2	21.10	0.1	21.05	21.10	1.9	2,422	0.08%
2018/05/15	0	0.00	6	21.64	21.50	-6	2,416	-0.25%
2018/05/14	3	21.10	0	0.00	20.95	3	2,424	0.12%
2018/05/11	0	0.00	5	21.20	21.20	-5	2,409	-0.21%
2018/05/07	10	20.63	0	0.00	20.55	10	2,420	0.41%
2018/05/03	2	20.88	0	0.00	20.90	2	2,417	0.08%
2018/05/02	5	20.95	1	21.10	21.00	4	2,425	0.16%
2018/04/30	1.1	21.45	0	0.00	21.45	1.1	2,411	0.05%
2018/04/27	1	21.25	0	0.00	21.30	1	2,413	0.04%
2018/04/26	5	21.45	2	21.80	21.30	3	2,431	0.12%
2018/04/23	2	22.10	0	0.00	22.25	2	2,459	0.08%
2018/04/20	3	22.30	5	23.00	22.40	-2	2,436	-0.08%
2018/04/19	2	22.53	0	0.00	22.25	2	2,363	0.08%
2018/04/18	1	22.15	1	22.00	22.20	0	2,349	0.00%
2018/04/17	0	0.00	6	22.10	21.85	-6	2,361	-0.25%
2018/04/16	0	0.00	6	22.50	22.55	-6	2,358	-0.25%
2018/04/13	78	22.40	100	22.41	22.40	-22	2,328	-0.94%
2018/04/12	0.1	22.70	77	22.55	22.85	-76.9	2,309	-3.33%
2018/04/11	0	0.00	101	22.79	23.30	-101	2,292	-4.41%	大賣/鉅額交易
2018/04/10	201	22.60	50	23.98	22.80	151	2,251	6.71%	大買/鉅額交易
2018/04/09	121.5	23.83	222.6	23.12	24.40	-101.1	2,110	-4.79%	大買/大賣/鉅額交易
2018/04/03	82	22.06	0	0.00	22.70	82	1,772	4.63%
2018/04/02	0	0.00	38	22.15	21.90	-38	1,670	-2.27%
2018/03/31	32	22.14	6	22.03	22.00	26	1,676	1.55%
2018/03/30	48	22.71	27	22.58	22.00	21	1,650	1.27%
2018/03/29	0	0.00	6.7	21.74	21.60	-6.7	1,451	-0.46%
2018/03/28	0.2	20.65	1	20.80	20.65	-0.8	1,417	-0.06%
2018/03/26	1	20.25	0	0.00	20.35	1	1,566	0.06%
2018/03/23	1	20.10	0	0.00	20.25	1	1,804	0.06%
2018/03/22	0	0.00	1	20.50	20.40	-1	1,880	-0.05%
2018/03/21	2.4	20.70	0	0.00	20.45	2.4	1,892	0.13%
2018/03/19	0	0.00	2	21.00	20.95	-2	1,919	-0.10%
2018/03/15	3	20.55	2	20.55	20.50	1	1,972	0.05%
2018/03/14	0	0.00	1	20.35	20.40	-1	1,994	-0.05%
2018/03/13	0.1	20.45	2	20.60	20.45	-1.9	2,030	-0.09%
2018/03/09	1	20.15	0	0.00	20.05	1	2,045	0.05%
2018/03/06	0	0.00	1	20.10	20.00	-1	2,202	-0.05%
2018/02/27	5	20.30	0	0.00	20.40	5	2,755	0.18%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/02/12	10	20.00	0	0.00	19.95	10	2,850	0.35%
2018/02/09	1	20.15	0.7	20.10	20.05	0.3	2,838	0.01%
2018/02/07	2	20.30	5	20.30	20.05	-3	2,834	-0.11%
2018/02/06	5	20.05	0	0.00	19.80	5	2,837	0.18%
2018/02/01	3	21.10	0	0.00	21.05	3	2,868	0.10%
2018/01/31	10	20.95	0	0.00	21.10	10	2,960	0.34%
2018/01/25	5	21.70	3	21.67	21.55	2	2,995	0.07%
2018/01/23	2	21.75	0.2	21.75	21.75	1.8	3,006	0.06%
2018/01/22	2	21.80	0	0.00	21.75	2	3,025	0.07%
2018/01/18	7	22.28	0	0.00	22.10	7	3,056	0.23%
2018/01/17	17	22.16	0	0.00	22.40	17	3,080	0.55%
2018/01/16	28	22.01	0.4	21.95	22.05	27.6	3,072	0.90%
2018/01/15	50	22.00	0	0.00	21.95	50	3,154	1.58%
2018/01/12	30	21.97	0	0.00	21.95	30	3,197	0.94%
2018/01/11	22	21.69	0	0.00	21.75	22	3,218	0.68%
2018/01/10	50	22.22	0	0.00	21.90	50	3,220	1.55%
2018/01/08	4	22.30	1	22.45	22.20	3	3,341	0.09%
2018/01/05	12	22.39	0	0.00	22.45	12	3,405	0.35%