中興電 (1513)-永豐金-內湖券商分點個股進出

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
159.0
漲跌
▲2.5
漲幅
+1.60%
成交量
2,974張
產業
上市電機機械類股
1301人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	159.00	0	159.50	159.00	0	6,142	0.00%
2024/11/20	2.1	157.24	0	0.00	156.50	2.1	6,517	0.03%
2024/11/19	0	0.00	2.1	158.04	159.50	-2.1	6,847	-0.03%
2024/11/18	9.6	158.33	5	156.80	155.50	4.6	7,065	0.06%
2024/11/15	2.2	161.06	1	164.00	160.50	1.2	7,155	0.02%
2024/11/14	7.2	160.81	2	165.50	160.50	5.2	7,416	0.07%
2024/11/13	4.3	163.78	1	164.50	163.00	3.3	7,680	0.04%
2024/11/12	7	168.00	2.1	169.01	167.00	5	8,027	0.06%
2024/11/11	8.1	169.00	7	169.79	170.50	1.1	8,850	0.01%
2024/11/08	16	168.72	16	168.19	167.00	0	9,445	0.00%
2024/11/07	7	167.93	6.1	167.93	169.50	1	9,706	0.01%
2024/11/06	2	163.25	2	164.00	164.00	0	9,761	0.00%
2024/11/05	0.4	163.50	1.5	164.28	165.00	-1.2	10,014	-0.01%
2024/11/04	2	159.25	1.1	159.52	160.50	1	10,480	0.01%
2024/11/01	3.1	156.90	2	157.50	160.50	1.1	10,655	0.01%
2024/10/30	0	0.00	27	158.19	159.50	-27	10,882	-0.25%
2024/10/29	2.2	156.36	0	0.00	156.50	2.2	10,986	0.02%
2024/10/28	1.2	159.07	0	0.00	159.50	1.2	11,086	0.01%
2024/10/25	0	161.00	3	161.00	160.50	-3	11,356	-0.03%
2024/10/24	12.2	162.91	8	160.38	160.00	4.2	11,752	0.04%
2024/10/23	4	165.38	5	165.10	165.00	-1	11,812	-0.01%
2024/10/22	6.1	161.51	0	0.00	162.00	6.1	11,974	0.05%
2024/10/21	8	164.31	2	165.00	165.00	6	12,356	0.05%
2024/10/18	2.3	163.07	2	163.00	163.00	0.3	12,606	0.00%
2024/10/17	1	164.50	0	0.00	164.50	1	12,895	0.01%
2024/10/16	0.4	163.00	1	162.50	163.00	-0.7	13,285	0.00%
2024/10/15	1.1	163.55	0	0.00	162.50	1.1	13,814	0.01%
2024/10/14	4.1	164.14	2	165.25	165.00	2.1	14,456	0.01%
2024/10/11	5	162.80	1	162.50	162.50	4	15,369	0.03%
2024/10/09	4	164.13	1	163.00	163.00	3	16,523	0.02%
2024/10/08	3.1	164.84	0	0.00	164.50	3.1	17,844	0.02%
2024/10/07	1.1	167.55	0.1	168.50	168.50	1.1	18,359	0.01%
2024/10/04	2.3	162.37	3	163.67	162.50	-0.7	18,757	0.00%
2024/10/01	57.1	170.26	54	170.31	169.50	3.1	19,597	0.02%
2024/09/30	10.2	174.42	7	173.93	172.50	3.2	20,405	0.02%
2024/09/27	12	176.00	42.1	175.52	176.00	-30.1	20,281	-0.15%
2024/09/26	39.1	177.73	15	175.50	174.00	24.1	20,231	0.12%
2024/09/25	12	173.67	4	174.62	175.00	8	20,197	0.04%
2024/09/24	5.1	172.61	5	173.10	173.00	0.1	20,275	0.00%
2024/09/23	16.2	172.85	16.7	174.63	175.00	-0.5	20,313	0.00%
2024/09/20	5	170.10	7.1	171.08	171.00	-2.1	20,248	-0.01%
2024/09/19	4.1	169.62	6.2	169.52	169.50	-2.1	20,278	-0.01%
2024/09/18	6	168.55	6.2	166.69	167.50	-0.2	20,296	0.00%
2024/09/16	1	164.00	5	164.00	164.00	-4	20,252	-0.02%
2024/09/13	10.1	165.29	1	164.50	164.50	9.1	20,637	0.04%
2024/09/12	2	160.75	7.3	160.95	163.50	-5.3	20,837	-0.03%
2024/09/11	4	153.75	2	155.50	155.50	2	21,081	0.01%
2024/09/10	11.2	154.43	11	153.82	154.00	0.2	21,636	0.00%
2024/09/09	7.2	158.15	3	159.50	160.00	4.2	22,632	0.02%
2024/09/06	6	158.00	0	159.50	159.50	6	22,929	0.03%
2024/09/05	2.1	161.00	6.3	162.33	157.50	-4.2	23,021	-0.02%
2024/09/04	18.4	161.06	17.3	162.52	160.50	1.1	23,499	0.00%
2024/09/03	8.1	169.70	2	169.51	168.00	6.1	24,119	0.03%
2024/09/02	3.3	173.19	10	173.50	172.00	-6.7	24,081	-0.03%
2024/08/30	0.1	172.50	9	171.89	171.00	-9	23,992	-0.04%
2024/08/29	15.1	173.00	1	172.52	172.50	14.1	24,019	0.06%
2024/08/28	5	175.00	0	0.00	174.50	5	23,987	0.02%
2024/08/27	22	174.73	20.1	173.71	176.50	2	23,995	0.01%
2024/08/26	18	176.31	18	174.03	173.00	0	24,000	0.00%
2024/08/23	6.1	173.25	8.3	174.44	175.50	-2.3	23,987	-0.01%
2024/08/22	27	180.20	30.2	177.09	176.00	-3.2	23,956	-0.01%
2024/08/21	21.2	180.32	9.2	180.63	179.00	12	23,754	0.05%
2024/08/20	13.1	178.61	16	178.85	177.00	-3	23,619	-0.01%
2024/08/19	23	177.74	16	176.25	176.50	7	23,579	0.03%
2024/08/16	26.3	178.15	11	177.64	176.00	15.3	23,570	0.06%
2024/08/15	151	173.80	80.1	175.25	173.00	70.9	23,320	0.30%	大買/
2024/08/14	4.1	174.97	79	172.84	175.50	-74.9	23,088	-0.32%
2024/08/13	145.2	167.89	160.1	169.21	170.50	-14.9	22,716	-0.07%	大買/大賣/
2024/08/12	172.2	181.30	156.3	180.01	181.50	15.8	21,976	0.07%	大買/大賣/
2024/08/09	10.1	173.34	11.1	175.76	177.50	-1	21,484	0.00%
2024/08/08	4.1	160.97	2	163.50	161.50	2.1	21,417	0.01%
2024/08/07	12.1	166.07	14.1	164.75	167.50	-2	21,701	-0.01%
2024/08/06	84.3	157.52	63.3	155.43	155.00	21	21,589	0.10%
2024/08/05	57.6	161.93	62.6	163.24	161.50	-4.9	21,263	-0.02%
2024/08/02	8.8	181.36	39.1	180.23	179.00	-30.2	21,467	-0.14%
2024/08/01	3.6	189.73	1	189.00	189.00	2.6	21,444	0.01%
2024/07/31	43.1	188.88	1	189.00	189.00	42.1	21,565	0.20%
2024/07/30	22.7	192.67	35	192.00	192.00	-12.3	21,828	-0.06%
2024/07/29	76.4	198.30	73	201.01	194.00	3.4	21,764	0.02%
2024/07/26	30.1	212.79	28.6	209.70	212.50	1.5	21,627	0.01%
2024/07/23	31.1	213.89	22.1	213.53	216.00	9	21,762	0.04%
2024/07/22	63.9	212.80	71.7	213.48	209.50	-7.8	21,758	-0.04%
2024/07/19	24.7	222.73	15	224.90	220.50	9.7	21,583	0.04%
2024/07/18	40.3	224.26	33	223.76	223.50	7.3	21,899	0.03%
2024/07/17	63.2	225.84	78.1	224.30	223.50	-14.9	22,248	-0.07%
2024/07/16	86.2	229.64	81.1	230.62	228.50	5.2	22,648	0.02%
2024/07/15	57.5	234.78	71.7	232.75	235.50	-14.2	23,360	-0.06%
2024/07/12	81.6	233.00	82.2	231.86	231.50	-0.6	24,145	0.00%
2024/07/11	73.5	229.01	86.6	227.76	228.00	-13.1	24,460	-0.05%
2024/07/10	55	218.42	80.8	221.05	228.00	-25.8	24,532	-0.10%
2024/07/09	28.1	206.02	50.6	205.60	207.50	-22.5	25,265	-0.09%
2024/07/08	31.4	203.94	26	204.77	202.50	5.4	26,692	0.02%
2024/07/05	171.3	202.99	227	202.80	203.00	-55.7	27,870	-0.20%	大買/大賣/
2024/07/04	215.1	196.57	116.6	198.85	201.00	98.5	27,879	0.35%	大買/大賣/
2024/07/03	7	187.21	5	187.00	187.00	2	28,130	0.01%
2024/07/02	8.5	187.12	8	186.50	186.50	0.5	28,709	0.00%
2024/07/01	38.3	190.37	40.1	188.01	185.50	-1.8	28,762	-0.01%
2024/06/28	3.1	187.52	18.2	187.42	188.00	-15.2	28,849	-0.05%
2024/06/27	5	186.60	3.3	189.15	186.00	1.8	29,075	0.01%
2024/06/26	5	188.00	5.9	187.77	186.50	-0.9	29,393	0.00%
2024/06/25	13.2	184.87	12	188.04	188.50	1.2	29,799	0.00%
2024/06/24	6	186.42	8.2	184.45	184.00	-2.2	30,593	-0.01%
2024/06/21	10	188.25	20	187.70	188.00	-10	32,013	-0.03%
2024/06/20	22	190.50	22.8	188.97	188.00	-0.8	32,751	0.00%
2024/06/19	21.7	187.56	29.5	187.01	188.00	-7.8	32,990	-0.02%
2024/06/18	31.8	186.99	49	185.98	188.00	-17.2	33,687	-0.05%
2024/06/17	60.2	189.10	50	187.64	184.00	10.2	33,939	0.03%
2024/06/14	82.9	190.92	65.5	191.22	191.00	17.4	34,423	0.05%
2024/06/13	24.1	180.09	27.4	180.54	180.50	-3.3	34,610	-0.01%
2024/06/12	8.4	176.71	6	177.17	175.50	2.4	35,245	0.01%
2024/06/11	88.1	178.29	77.4	180.34	177.50	10.7	36,293	0.03%
2024/06/07	38.9	175.58	37.6	177.33	182.00	1.3	37,591	0.00%
2024/06/06	3	166.17	2	167.50	166.00	1	38,042	0.00%
2024/06/05	3.2	166.00	2.6	165.62	165.00	0.6	38,289	0.00%
2024/06/04	4	168.25	3	167.50	167.50	1	39,067	0.00%
2024/06/03	3	165.83	7	166.00	166.50	-4	39,590	-0.01%
2024/05/31	5	166.40	1	168.90	164.00	4	40,289	0.01%
2024/05/30	5.2	167.69	4	167.50	167.00	1.2	41,361	0.00%
2024/05/29	3.1	168.23	5	169.30	168.50	-1.9	42,364	0.00%
2024/05/28	10	169.30	1	168.50	168.50	9	43,941	0.02%
2024/05/27	16	166.16	14.2	166.79	168.50	1.9	45,219	0.00%
2024/05/24	6.1	161.51	8.1	161.16	163.50	-2	46,682	0.00%
2024/05/23	1.2	162.00	22	162.73	162.00	-20.8	48,301	-0.04%
2024/05/22	6.1	165.34	16.1	165.32	165.00	-10	49,386	-0.02%
2024/05/21	1.2	169.75	1.1	167.62	167.50	0.1	49,850	0.00%
2024/05/20	6	171.58	4	171.75	169.50	2	50,543	0.00%
2024/05/17	3	168.67	5	169.10	170.50	-2	50,957	0.00%
2024/05/16	21.2	169.66	19	170.71	169.00	2.2	51,868	0.00%
2024/05/15	20	168.70	8	170.06	168.00	12	52,426	0.02%
2024/05/14	12.4	167.85	11.6	168.66	167.00	0.8	52,511	0.00%
2024/05/13	11.9	170.33	26.8	168.07	167.50	-14.9	52,430	-0.03%
2024/05/10	15.1	178.74	17	180.35	178.00	-1.9	52,537	0.00%
2024/05/09	2.1	182.94	4	180.50	179.50	-2	52,796	0.00%
2024/05/08	21.1	184.77	14.1	184.89	184.00	7.1	52,697	0.01%
2024/05/07	4	177.88	5.2	178.98	180.00	-1.2	52,419	0.00%
2024/05/06	3.6	177.44	12	175.51	177.50	-8.4	52,282	-0.02%
2024/05/03	11.5	179.91	11.1	179.31	178.50	0.3	52,072	0.00%
2024/05/02	8.1	184.00	5	182.91	181.50	3	51,753	0.01%
2024/04/30	14.3	183.11	13	183.27	184.00	1.3	51,643	0.00%
2024/04/29	10.1	186.70	4	186.87	186.00	6	51,533	0.01%
2024/04/26	6	192.25	7	191.64	188.50	-1	51,334	0.00%
2024/04/25	10	191.45	7	191.43	191.00	3	51,103	0.01%
2024/04/24	18.5	190.66	7	191.29	194.50	11.5	50,876	0.02%
2024/04/23	108	189.70	101.3	188.46	188.50	6.7	50,409	0.01%	大買/大賣/
2024/04/22	45.2	193.42	64	191.34	185.00	-18.8	49,867	-0.04%
2024/04/19	93.5	201.42	89.1	198.72	197.50	4.4	49,722	0.01%
2024/04/18	102	205.50	119.7	209.58	203.50	-17.7	48,651	-0.04%	大買/大賣/
2024/04/17	89	200.31	101.2	204.53	209.50	-12.2	47,241	-0.03%	大賣/
2024/04/16	104.5	193.20	66.5	195.77	190.50	38	46,063	0.08%	大買/
2024/04/15	304.2	208.82	255	210.63	203.00	49.2	45,031	0.11%	大買/大賣/
2024/04/12	112.2	201.91	110.7	204.28	212.00	1.5	43,106	0.00%	大買/大賣/
2024/04/11	154.3	193.63	267.4	190.70	193.00	-113.1	41,192	-0.27%	大買/大賣/鉅額交易
2024/04/10	107.4	184.81	115	183.38	183.00	-7.6	39,715	-0.02%	大買/大賣/
2024/04/09	149.2	185.71	120.1	184.06	185.00	29.1	38,905	0.07%	大買/大賣/
2024/04/08	51.3	181.01	40	180.96	182.00	11.3	37,888	0.03%
2024/04/03	4.1	178.13	10	177.90	178.50	-5.9	37,537	-0.02%
2024/04/02	9.2	179.23	11	179.54	178.50	-1.8	37,896	0.00%
2024/04/01	28	179.89	28	179.11	177.50	0	37,647	0.00%
2024/03/29	23	177.93	23	177.83	179.50	0	37,363	0.00%
2024/03/28	20	178.15	22.2	178.55	177.00	-2.2	37,041	-0.01%
2024/03/27	73.8	181.54	336.3	182.52	176.00	-262.5	36,624	-0.72%	大賣/鉅額交易
2024/03/26	144.2	191.12	139.5	191.01	187.00	4.8	35,782	0.01%	大買/大賣/
2024/03/25	71.7	185.87	62.2	186.11	185.00	9.5	34,312	0.03%
2024/03/22	94.2	182.88	110	179.87	177.50	-15.8	33,672	-0.05%	大賣/
2024/03/21	49.2	182.84	56	182.90	181.50	-6.8	33,132	-0.02%
2024/03/20	55.2	178.00	51	178.99	177.00	4.2	32,525	0.01%
2024/03/19	190.3	181.79	212.3	180.87	180.00	-22	32,176	-0.07%	大買/大賣/
2024/03/18	106	175.71	122.7	177.74	178.50	-16.7	31,332	-0.05%	大買/大賣/
2024/03/15	106	171.80	59.1	170.97	169.50	47	30,161	0.16%	大買/
2024/03/14	166.2	171.87	160	172.52	173.00	6.2	29,428	0.02%	大買/大賣/
2024/03/13	136	176.22	111.6	176.45	173.50	24.4	28,573	0.09%	大買/大賣/
2024/03/12	147.4	169.53	151	170.65	170.00	-3.7	27,673	-0.01%	大買/大賣/
2024/03/11	55	164.16	67.1	163.95	164.50	-12.1	27,174	-0.04%
2024/03/08	76.7	162.57	89.6	162.99	161.50	-12.9	27,954	-0.05%
2024/03/07	120.1	170.91	120	171.63	171.00	0.1	27,655	0.00%	大買/大賣/
2024/03/06	86.1	171.06	92	170.55	174.00	-5.9	27,315	-0.02%
2024/03/05	151.2	171.28	146.1	171.54	169.00	5.1	26,916	0.02%	大買/大賣/
2024/03/04	84.5	168.33	53.5	169.53	167.00	31	26,085	0.12%
2024/03/01	157	174.84	139	173.42	171.00	18	25,637	0.07%	大買/大賣/
2024/02/29	83.2	165.25	136.8	164.43	171.00	-53.7	25,071	-0.21%	大賣/
2024/02/27	169.5	156.14	174.1	155.56	155.50	-4.6	24,554	-0.02%	大買/大賣/
2024/02/26	161.2	152.15	193	154.26	153.00	-31.8	23,116	-0.14%	大買/大賣/
2024/02/23	141.2	141.89	155.9	138.63	143.00	-14.8	21,278	-0.07%	大買/大賣/
2024/02/22	31.1	134.19	39.2	132.88	133.50	-8.1	20,025	-0.04%
2024/02/21	43.1	132.96	52.1	131.42	132.50	-9	19,435	-0.05%
2024/02/20	19.1	127.34	35	127.27	128.00	-15.9	18,717	-0.08%
2024/02/19	91.1	132.72	45.4	131.21	129.50	45.8	18,222	0.25%
2024/02/16	248.3	126.81	125.8	127.79	129.00	122.5	17,327	0.71%	大買/大賣/鉅額交易
2024/02/15	42.1	121.75	9	120.94	120.50	33.1	16,675	0.20%
2024/02/05	8.2	122.88	5	123.50	122.50	3.2	16,458	0.02%
2024/02/02	104.2	125.98	98.4	127.11	124.50	5.9	16,382	0.04%	大買/
2024/02/01	16	124.22	19.1	123.21	126.00	-3.1	15,842	-0.02%
2024/01/31	11	118.18	5	119.00	119.50	6	15,471	0.04%
2024/01/30	5.1	120.01	5	121.60	118.50	0.1	15,427	0.00%
2024/01/29	3	120.01	5	120.00	120.50	-2	15,401	-0.01%
2024/01/26	0.1	118.69	1	119.00	119.00	-0.9	15,358	-0.01%
2024/01/25	8	118.88	5	118.00	118.00	3	15,376	0.02%
2024/01/24	11	119.73	9.2	120.23	119.50	1.8	15,377	0.01%
2024/01/23	0	0.00	15.2	120.10	120.50	-15.2	15,353	-0.10%
2024/01/22	20	117.10	12	116.71	118.50	8	15,229	0.05%
2024/01/19	16	116.16	10	115.50	115.50	6	15,158	0.04%
2024/01/18	12	115.29	10	115.50	115.50	2	15,123	0.01%
2024/01/17	26.1	117.30	60	115.25	115.00	-33.9	15,100	-0.22%
2024/01/16	82.3	120.12	3	118.83	118.50	79.3	15,014	0.53%
2024/01/15	64	123.59	31.5	121.67	121.50	32.5	14,985	0.22%
2024/01/12	28	120.79	32.1	120.70	120.50	-4.1	14,450	-0.03%
2024/01/11	10.3	118.77	6.1	119.41	119.00	4.1	14,280	0.03%
2024/01/10	22.1	119.28	27	119.87	119.50	-5	14,256	-0.03%
2024/01/09	32	119.69	85	119.99	120.00	-53	14,231	-0.37%
2024/01/08	23	119.20	15.6	119.54	118.00	7.4	14,041	0.05%
2024/01/05	10	118.15	6	118.83	119.50	4	13,983	0.03%
2024/01/04	89	118.34	66.1	118.78	118.50	23	13,953	0.16%
2024/01/03	6	118.09	7	119.00	120.00	-1	13,844	-0.01%
2024/01/02	12.2	118.21	13.1	118.27	119.00	-0.9	13,740	-0.01%
2023/12/29	35.3	116.36	35.4	118.38	116.50	-0.1	13,628	0.00%
2023/12/28	64.1	118.77	59.2	119.18	119.00	4.9	13,402	0.04%
2023/12/27	11.2	116.47	0	0.00	116.00	11.2	13,064	0.09%
2023/12/26	85.1	116.35	76.1	117.30	116.50	9.1	13,137	0.07%
2023/12/25	1	117.00	1	116.57	117.50	0	13,135	0.00%
2023/12/22	6.1	116.90	3	116.33	116.00	3.1	13,138	0.02%
2023/12/21	2	115.50	3.1	115.06	115.00	-1.1	13,158	-0.01%
2023/12/20	1.4	117.89	1	118.00	117.50	0.4	13,256	0.00%
2023/12/19	55.2	117.03	101	118.45	117.00	-45.8	13,432	-0.34%
2023/12/18	13.1	120.51	0	0.00	120.50	13.1	13,267	0.10%
2023/12/15	9.2	122.74	76.1	121.73	122.00	-67	13,270	-0.50%
2023/12/14	31	125.76	43	125.43	125.00	-12	12,954	-0.09%
2023/12/13	95	126.04	34	124.66	124.50	61	12,770	0.48%
2023/12/12	25.4	126.17	10	126.85	125.00	15.4	12,593	0.12%
2023/12/11	57	124.73	12.1	125.16	126.00	44.9	12,486	0.36%
2023/12/08	6.3	125.68	1.1	126.44	126.00	5.2	12,323	0.04%
2023/12/07	83	130.35	163	130.41	126.50	-80	12,095	-0.66%	大賣/
2023/12/06	268.1	128.15	109	129.94	126.50	159.1	11,279	1.41%	大買/大賣/鉅額交易
2023/12/05	85.3	128.12	118.2	130.49	129.50	-32.9	10,637	-0.31%	大賣/
2023/12/04	21	123.71	91.2	124.76	126.50	-70.2	9,665	-0.73%
2023/12/01	17	120.82	10.3	120.97	120.50	6.7	9,186	0.07%
2023/11/30	17.1	122.00	41	122.58	121.50	-24	8,955	-0.27%
2023/11/29	39	121.99	10	121.36	121.00	29	8,700	0.33%
2023/11/28	89	121.31	79.8	123.18	124.00	9.2	8,670	0.11%
2023/11/27	137	121.25	160.6	120.92	119.00	-23.6	8,074	-0.29%	大買/大賣/
2023/11/24	75.2	112.96	84.6	113.67	117.00	-9.4	7,031	-0.13%
2023/11/22	1.1	102.09	3	102.17	102.50	-1.9	6,087	-0.03%
2023/11/21	3	102.17	1	102.50	102.50	2	6,262	0.03%
2023/11/20	3.1	103.16	3	103.17	102.50	0.1	6,700	0.00%
2023/11/16	21	102.95	1	103.00	103.00	20	7,063	0.28%
2023/11/15	3	103.17	5.1	103.29	103.50	-2.1	7,245	-0.03%
2023/11/14	3.1	101.03	4.1	102.23	102.00	-1	7,559	-0.01%
2023/11/13	3	101.17	1	102.00	101.00	2	7,712	0.03%
2023/11/10	7	102.79	10	101.35	102.50	-3	7,809	-0.04%
2023/11/09	26	100.79	14	99.44	99.30	12	7,914	0.15%
2023/11/08	0	0.00	0.1	102.00	100.50	-0.1	8,173	0.00%
2023/11/07	1	101.50	2	101.00	102.50	-1	8,286	-0.01%
2023/11/06	5	100.50	7	100.50	100.50	-2	8,595	-0.02%
2023/11/03	5	97.46	7	98.11	98.30	-2	8,862	-0.02%
2023/11/02	0.1	96.35	11	96.49	96.50	-10.9	9,014	-0.12%
2023/11/01	6.1	93.52	11	93.10	94.50	-4.9	9,171	-0.05%
2023/10/31	14.5	94.90	4	94.28	93.20	10.5	9,418	0.11%
2023/10/30	1.1	97.56	2	97.60	97.60	-0.9	9,597	-0.01%
2023/10/27	1	99.60	0	0.00	99.10	1	10,035	0.01%
2023/10/26	5.2	100.04	0	0.00	100.00	5.2	10,689	0.05%
2023/10/25	2.2	101.55	12	101.54	102.00	-9.8	10,942	-0.09%
2023/10/24	6.2	100.20	2	100.00	100.00	4.2	11,195	0.04%
2023/10/23	10.1	100.05	9	100.43	99.90	1.1	11,515	0.01%
2023/10/20	4.6	95.94	0	0.00	96.20	4.6	12,125	0.04%
2023/10/19	22.2	98.06	5	98.50	98.10	17.2	12,985	0.13%
2023/10/18	22.1	99.06	1	100.00	99.00	21.1	15,240	0.14%
2023/10/17	30.2	100.25	0	0.00	100.00	30.2	15,255	0.20%
2023/10/16	15	101.37	0	0.00	102.50	15	15,299	0.10%
2023/10/13	7.3	102.73	0	0.00	102.50	7.3	15,899	0.05%
2023/10/12	0	106.00	0	0.00	106.00	0	16,830	0.00%
2023/10/11	1.1	106.48	2	107.00	105.00	-0.9	17,571	-0.01%
2023/10/06	2.2	107.05	0	0.00	106.50	2.2	17,839	0.01%
2023/10/05	1.1	108.93	1	109.00	108.00	0.1	18,353	0.00%
2023/10/04	18	106.17	0	0.00	106.00	18	18,485	0.10%
2023/10/03	9.1	108.77	22	109.41	107.50	-12.9	18,637	-0.07%
2023/10/02	7.1	108.85	2	108.50	109.00	5.1	18,658	0.03%
2023/09/28	0.2	107.33	2	106.00	107.50	-1.9	18,760	-0.01%
2023/09/27	11.1	106.50	1.1	106.98	106.00	10.1	18,958	0.05%
2023/09/26	17.2	106.45	37	105.91	106.50	-19.8	19,279	-0.10%
2023/09/25	18.3	105.84	13	106.23	106.50	5.3	19,535	0.03%
2023/09/22	19.1	102.06	9	101.61	102.00	10.1	19,807	0.05%
2023/09/21	4.3	98.68	118	98.88	98.70	-113.8	19,786	-0.57%	大賣/鉅額交易
2023/09/20	2	99.06	8	101.12	100.50	-6	20,212	-0.03%
2023/09/19	2.1	102.26	1	101.00	101.00	1.1	21,159	0.01%
2023/09/18	6.2	102.50	5	101.50	101.50	1.2	21,570	0.01%
2023/09/15	1	104.00	0	0.00	103.50	1	21,917	0.00%
2023/09/14	3	103.68	1	104.00	104.00	2	22,855	0.01%
2023/09/13	3	102.34	1	102.00	103.00	2	24,493	0.01%
2023/09/12	8.1	103.13	6	102.58	104.00	2.1	25,234	0.01%
2023/09/11	6.5	106.08	2.1	103.99	103.50	4.4	25,422	0.02%
2023/09/08	0.1	107.62	1	107.50	107.00	-0.9	25,417	0.00%
2023/09/07	14.2	109.21	1.1	109.50	108.50	13.1	25,460	0.05%
2023/09/06	1.3	110.62	3	111.33	110.50	-1.7	25,598	-0.01%
2023/09/05	7	110.50	10	110.50	110.50	-3	25,749	-0.01%
2023/09/04	7.2	110.51	1.1	110.55	110.50	6.1	26,296	0.02%
2023/09/01	60.3	115.18	55	113.45	111.50	5.3	26,383	0.02%
2023/08/30	1.3	113.06	1	114.50	112.50	0.3	26,707	0.00%
2023/08/29	0.7	112.55	0.1	113.00	113.50	0.6	27,595	0.00%
2023/08/28	5	112.60	80	112.50	112.00	-75	27,759	-0.27%
2023/08/25	12.2	114.17	25	113.60	113.50	-12.8	28,023	-0.05%
2023/08/24	21	115.21	13	115.54	115.00	8	28,049	0.03%
2023/08/23	2	109.75	1	110.00	110.00	1	27,866	0.00%
2023/08/22	6.5	110.41	4	111.50	110.00	2.5	28,028	0.01%
2023/08/21	27.2	113.96	12	114.33	113.50	15.2	28,267	0.05%
2023/08/18	19	113.66	39	113.19	113.00	-20	28,524	-0.07%
2023/08/17	20.1	109.78	19	109.76	110.00	1.1	29,040	0.00%
2023/08/16	6.1	109.51	4	110.38	110.50	2.1	30,136	0.01%
2023/08/15	5	112.70	4	111.75	111.50	1	30,547	0.00%
2023/08/14	13.8	109.08	27	108.46	108.50	-13.2	30,904	-0.04%
2023/08/11	1.1	114.57	7	115.64	114.50	-6	30,741	-0.02%
2023/08/10	60.3	116.28	7	113.93	114.00	53.3	30,744	0.17%
2023/08/09	18.7	116.60	10	116.70	116.00	8.7	30,557	0.03%
2023/08/08	31	114.98	8	114.63	115.00	23	30,456	0.08%
2023/08/07	26.2	115.40	24	115.73	116.50	2.2	30,508	0.01%
2023/08/04	12.2	114.92	15.1	115.03	116.00	-2.9	30,557	-0.01%
2023/08/02	29.2	112.11	20	111.93	110.50	9.2	30,912	0.03%
2023/08/01	114.3	113.87	112.2	117.33	114.00	2.1	31,242	0.01%	大買/大賣/
2023/07/31	84.5	118.17	9	117.22	117.00	75.5	31,031	0.24%
2023/07/28	17.4	112.63	9	111.56	112.50	8.4	30,730	0.03%
2023/07/27	17.1	110.24	13	110.88	110.50	4.1	30,849	0.01%
2023/07/26	9.2	108.68	8.1	109.30	108.00	1.1	31,164	0.00%
2023/07/25	117.2	110.30	22	110.82	111.50	95.2	30,943	0.31%	大買/
2023/07/24	206.9	106.14	209	110.25	106.00	-2.1	30,413	-0.01%	大買/大賣/
2023/07/21	91.5	110.02	55.1	110.41	112.50	36.4	29,560	0.12%
2023/07/20	7.1	110.50	20.7	110.50	110.50	-13.6	27,579	-0.05%
2023/07/19	8.3	122.50	3.4	122.50	122.50	4.9	27,680	0.02%
2023/07/18	29.2	138.11	13	137.73	136.00	16.2	27,923	0.06%
2023/07/17	92.4	143.15	99.6	142.33	141.00	-7.2	27,568	-0.03%
2023/07/14	37.2	136.54	31.2	137.12	137.50	6	26,769	0.02%
2023/07/13	9.1	134.71	16.3	133.93	134.00	-7.2	26,358	-0.03%
2023/07/12	50.2	135.65	25.1	135.30	135.00	25.1	26,624	0.09%
2023/07/11	11.2	133.32	12.2	132.92	132.50	-1.1	26,629	0.00%
2023/07/10	36	132.07	28	131.45	131.50	8	27,644	0.03%
2023/07/07	10.1	129.60	3.4	130.35	129.50	6.7	29,020	0.02%
2023/07/06	10	131.30	15	131.33	131.00	-5	30,136	-0.02%
2023/07/05	25	132.40	16	131.31	130.50	9	30,694	0.03%
2023/07/04	38.4	137.21	26	135.64	134.50	12.3	30,911	0.04%
2023/07/03	8	138.19	27.1	137.58	138.00	-19	30,585	-0.06%
2023/06/30	34.1	135.04	54	134.94	137.00	-19.9	30,420	-0.07%
2023/06/29	31	131.19	36	131.04	132.00	-5	30,058	-0.02%
2023/06/28	28.2	129.47	18.3	129.07	129.00	9.9	29,950	0.03%
2023/06/27	175.1	133.69	163	136.69	132.00	12.1	29,588	0.04%	大買/大賣/
2023/06/26	96	133.28	104.1	132.83	133.50	-8	28,728	-0.03%	大賣/
2023/06/21	24	131.21	38	131.66	132.50	-14	28,415	-0.05%
2023/06/20	82.1	133.72	59	133.19	132.00	23.1	28,198	0.08%
2023/06/19	99.1	131.05	118	129.43	128.50	-18.9	27,496	-0.07%	大賣/
2023/06/16	203.1	126.65	201.8	121.13	128.00	1.3	26,242	0.00%	大買/大賣/
2023/06/15	16	115.06	15	114.50	116.50	1	25,876	0.00%
2023/06/14	10	113.10	12	113.63	112.50	-2	25,834	-0.01%
2023/06/13	0.1	113.00	3	112.83	113.00	-2.9	26,087	-0.01%
2023/06/12	24.1	112.04	8.5	111.74	112.00	15.6	26,193	0.06%
2023/06/09	14.2	114.51	12	114.88	114.50	2.2	26,243	0.01%
2023/06/08	47	118.53	61.2	117.35	115.50	-14.2	26,403	-0.05%
2023/06/07	25	114.46	27	115.22	115.50	-2	26,307	-0.01%
2023/06/06	13.3	113.85	17	113.71	113.50	-3.8	26,795	-0.01%
2023/06/05	14.1	117.31	13	116.23	115.00	1.1	27,143	0.00%
2023/06/02	45.1	118.31	32	117.66	117.00	13.1	27,268	0.05%
2023/06/01	43	113.94	47	114.53	113.50	-4	26,580	-0.01%
2023/05/31	14	114.46	30	114.57	114.50	-16	26,685	-0.06%
2023/05/30	14	112.54	18.1	112.47	112.00	-4	26,711	-0.02%
2023/05/29	25	114.10	50.1	113.14	113.50	-25.1	26,795	-0.09%
2023/05/26	29.1	111.93	4.1	112.50	112.00	25	26,934	0.09%
2023/05/25	9.8	114.61	13.4	114.71	112.50	-3.6	27,119	-0.01%
2023/05/24	136.3	112.35	115.2	112.14	112.50	21.1	27,238	0.08%	大買/大賣/
2023/05/23	72.5	114.76	63	115.75	114.00	9.5	27,844	0.03%
2023/05/22	68.6	113.44	79.1	116.82	117.00	-10.5	27,613	-0.04%
2023/05/19	31.4	109.67	29.3	109.70	109.00	2	27,075	0.01%
2023/05/18	44	108.03	41.2	108.37	108.00	2.8	27,176	0.01%
2023/05/17	2	106.25	4	105.75	105.00	-2	28,152	-0.01%
2023/05/16	5	104.40	2.1	105.26	105.00	2.9	28,366	0.01%
2023/05/15	3.1	104.84	3	104.67	104.50	0.1	28,463	0.00%
2023/05/12	12.3	102.91	27	102.89	104.50	-14.7	28,779	-0.05%
2023/05/11	12.3	102.91	27	102.89	101.00	-14.7	29,244	-0.05%
2023/05/10	13.1	104.69	11	104.73	106.00	2.1	29,307	0.01%
2023/05/09	214.8	103.52	206.3	108.07	103.50	8.5	29,207	0.03%	大買/大賣/
2023/05/08	17.1	110.24	20	110.69	110.50	-2.9	28,694	-0.01%
2023/05/05	3.1	108.27	5	107.20	108.00	-1.9	28,409	-0.01%
2023/05/04	9	107.83	24.1	107.44	109.50	-15.1	28,632	-0.05%
2023/05/03	89.1	105.82	76	105.55	105.50	13.1	28,745	0.05%
2023/05/02	16.6	106.12	20	106.50	108.00	-3.4	29,213	-0.01%
2023/04/28	11	102.05	3	101.51	101.50	8	29,050	0.03%
2023/04/27	7.3	100.90	2	101.00	101.00	5.3	29,303	0.02%
2023/04/26	7	102.58	10	102.10	103.00	-3	29,210	-0.01%
2023/04/25	16.3	103.45	3	102.17	102.50	13.3	29,185	0.05%
2023/04/24	5.4	104.72	13	104.08	105.00	-7.7	29,020	-0.03%
2023/04/21	10.2	103.57	12	103.25	102.50	-1.8	29,141	-0.01%
2023/04/20	2	106.50	2	110.00	105.50	0	29,050	0.00%
2023/04/19	5.1	108.18	10.5	109.12	108.00	-5.4	29,152	-0.02%
2023/04/18	119	109.10	118.2	108.59	109.00	0.8	29,337	0.00%	大買/大賣/
2023/04/17	237.4	109.40	242.4	106.47	109.00	-5	29,711	-0.02%	大買/大賣/
2023/04/14	48.2	105.99	39	107.03	105.50	9.2	30,650	0.03%
2023/04/13	65.4	109.95	91	111.05	108.00	-25.6	31,030	-0.08%
2023/04/12	262.2	113.94	254.1	113.25	115.00	8.1	29,982	0.03%	大買/大賣/
2023/04/11	76.4	106.89	84.4	107.21	108.00	-8	28,569	-0.03%
2023/04/10	100.2	99.14	104.2	100.39	101.50	-4	27,451	-0.01%	大賣/
2023/04/07	16.2	97.75	17	97.68	96.80	-0.9	27,042	0.00%
2023/04/06	0.1	95.50	2	96.00	95.70	-2	26,696	-0.01%
2023/03/31	2	94.85	0.7	94.79	94.60	1.3	26,774	0.01%
2023/03/30	10.1	95.72	8	95.60	96.00	2.1	26,767	0.01%
2023/03/29	4.4	95.55	6	95.65	94.70	-1.6	26,888	-0.01%
2023/03/28	8	94.35	9	94.69	94.80	-1	27,207	0.00%
2023/03/27	141	94.57	141	96.22	94.50	0	27,414	0.00%	大買/大賣/
2023/03/24	15.1	96.45	5	96.78	95.90	10.1	27,702	0.04%
2023/03/23	12.1	96.35	14	96.87	95.90	-1.9	28,349	-0.01%
2023/03/22	18.5	97.72	42	97.88	97.00	-23.5	28,665	-0.08%
2023/03/21	20.6	99.48	25.4	99.75	98.50	-4.8	28,670	-0.02%
2023/03/20	52.1	97.80	37	97.43	98.80	15.1	28,472	0.05%
2023/03/17	8.1	94.36	3.1	94.51	94.90	5	28,219	0.02%
2023/03/16	14.1	93.98	28	93.27	93.20	-14	28,177	-0.05%
2023/03/15	31.6	95.72	35	96.39	95.00	-3.4	28,284	-0.01%
2023/03/14	44.1	96.07	34	96.50	94.70	10.1	29,368	0.03%
2023/03/13	53.1	95.51	46	95.80	95.50	7.1	29,706	0.02%
2023/03/10	36.1	97.59	22	97.91	96.90	14.1	30,663	0.05%
2023/03/09	37.1	98.73	58	99.02	100.50	-20.9	30,515	-0.07%
2023/03/08	44	100.28	10	100.22	100.50	34	30,102	0.11%
2023/03/07	77.5	98.80	91.6	98.97	98.50	-14.1	29,772	-0.05%
2023/03/06	16.2	96.38	21	96.39	97.00	-4.8	29,510	-0.02%
2023/03/03	27.1	96.07	27	95.63	94.60	0.1	29,941	0.00%
2023/03/02	16	96.64	11	96.71	96.10	5	29,813	0.02%
2023/03/01	3.1	95.32	14.1	95.33	96.50	-11.1	29,532	-0.04%
2023/02/24	49.2	96.49	40	96.66	94.90	9.2	29,498	0.03%
2023/02/23	276	95.78	257	95.15	95.70	19	29,418	0.06%	大買/大賣/
2023/02/22	55	95.68	84.2	95.73	94.20	-29.2	29,235	-0.10%
2023/02/21	199.3	95.44	206	95.49	96.40	-6.7	29,050	-0.02%	大買/大賣/
2023/02/20	81	91.78	77.8	91.91	92.10	3.2	28,150	0.01%
2023/02/17	50	89.20	39	89.11	90.70	11	27,666	0.04%
2023/02/16	122	87.80	124	87.95	87.80	-2	27,018	-0.01%	大買/大賣/
2023/02/15	287.8	88.12	273.3	88.84	86.50	14.5	26,505	0.05%	大買/大賣/
2023/02/14	12	83.58	18.5	84.15	84.10	-6.5	25,066	-0.03%
2023/02/13	69	82.54	59	82.07	83.00	10	24,737	0.04%
2023/02/10	56	82.85	159	82.64	81.90	-103	24,572	-0.42%	大賣/鉅額交易
2023/02/09	146	81.91	46.1	82.45	82.00	99.9	24,140	0.41%	大買/
2023/02/08	54.8	80.59	12	79.33	79.20	42.8	23,532	0.18%
2023/02/07	180	79.30	166	78.44	79.20	14	23,300	0.06%	大買/大賣/
2023/02/06	0	0.00	74.2	78.18	78.40	-74.2	23,265	-0.32%
2023/02/03	239.7	78.32	1,086	78.92	78.10	-846.3	23,280	-3.64%	大買/大賣/鉅額交易
2023/02/02	141	82.40	129	81.04	79.80	12	23,012	0.05%	大買/大賣/
2023/02/01	233	80.13	398.4	80.39	80.20	-165.4	22,598	-0.73%	大買/大賣/鉅額交易
2023/01/31	152	79.91	165.8	80.07	81.00	-13.8	22,175	-0.06%	大買/大賣/
2023/01/30	31	74.71	29.1	74.80	75.50	1.9	21,424	0.01%
2023/01/17	46.1	73.42	22	73.12	73.10	24.1	21,062	0.11%
2023/01/16	2.5	71.00	7	70.76	71.60	-4.5	20,731	-0.02%
2023/01/13	3.1	70.66	4	70.90	70.60	-0.9	20,671	0.00%
2023/01/12	3.1	71.51	4	71.75	71.20	-0.9	20,626	0.00%
2023/01/11	18.2	72.97	6	72.87	72.00	12.2	20,520	0.06%
2023/01/10	53	72.42	13	72.46	72.40	40	20,260	0.20%
2023/01/09	337	72.87	187.3	71.72	73.20	149.7	20,082	0.75%	大買/大賣/鉅額交易
2023/01/06	8.5	71.07	9	71.96	72.70	-0.5	19,803	0.00%
2023/01/05	272.1	72.47	255.1	72.47	71.90	17	19,569	0.09%	大買/大賣/
2023/01/04	116.1	75.56	119.4	75.23	74.00	-3.3	18,947	-0.02%	大買/大賣/
2023/01/03	171.3	70.63	134	71.71	72.10	37.3	17,477	0.21%	大買/大賣/
2022/12/30	12	67.67	9	67.64	67.20	3	16,587	0.02%
2022/12/29	55	66.14	15	66.00	67.00	40	16,476	0.24%
2022/12/28	15	67.29	170	67.31	67.00	-155	16,418	-0.94%	大賣/鉅額交易
2022/12/27	25	67.64	16.1	67.39	67.40	8.9	16,377	0.05%
2022/12/26	4	66.60	4	66.50	66.50	0	16,059	0.00%
2022/12/23	0	0.00	8.1	65.50	66.00	-8.1	16,020	-0.05%
2022/12/22	111	66.03	4.2	65.92	65.90	106.8	15,969	0.67%	大買/鉅額交易
2022/12/21	16	65.45	12.1	65.63	65.50	3.9	15,986	0.02%
2022/12/20	7	65.64	18	65.62	64.00	-11	15,893	-0.07%
2022/12/19	119.1	66.13	141	66.18	66.00	-21.9	15,688	-0.14%	大買/大賣/
2022/12/16	105.1	67.64	2	68.15	68.30	103.1	15,539	0.66%	大買/鉅額交易
2022/12/15	221.2	68.55	240	66.71	68.50	-18.8	15,149	-0.12%	大買/大賣/
2022/12/14	163	66.13	12	65.60	66.50	151	14,477	1.04%	大買/鉅額交易
2022/12/13	4	65.18	5	64.70	63.60	-1	14,285	-0.01%
2022/12/12	11.3	64.28	1	64.30	64.00	10.3	14,425	0.07%
2022/12/09	8	63.24	1	63.71	63.70	7	14,465	0.05%
2022/12/08	13	62.90	18	62.98	63.10	-5	14,355	-0.03%
2022/12/07	15	63.66	11	63.77	62.80	4	14,172	0.03%
2022/12/06	38	66.40	51.2	65.36	64.50	-13.2	13,764	-0.10%
2022/12/05	73.5	65.45	76	65.28	64.80	-2.5	12,633	-0.02%
2022/12/02	26.5	63.43	48.2	63.99	65.20	-21.7	12,341	-0.18%
2022/12/01	307	60.68	3.2	59.78	59.30	303.8	11,167	2.72%	大買/鉅額交易
2022/11/30	3.1	58.59	5	58.84	58.90	-1.9	11,006	-0.02%
2022/11/29	204	57.97	6	58.28	57.90	198	10,836	1.83%	大買/鉅額交易
2022/11/28	6.2	57.79	205	56.80	58.50	-198.8	10,752	-1.85%	大賣/鉅額交易
2022/11/25	235.1	58.22	14	57.67	57.20	221.1	10,536	2.10%	大買/鉅額交易
2022/11/24	8	55.69	4	55.70	55.80	4	10,090	0.04%
2022/11/23	2	54.90	7	55.20	54.60	-5	10,199	-0.05%
2022/11/22	8.1	55.60	18	55.84	55.10	-9.9	10,247	-0.10%
2022/11/21	26.1	55.25	3	55.20	55.70	23.1	10,152	0.23%
2022/11/18	4.4	54.68	9	54.61	54.20	-4.6	10,005	-0.05%
2022/11/17	17	54.52	1.1	54.86	55.40	15.9	9,856	0.16%
2022/11/16	0	52.30	0	0.00	52.20	0	9,646	0.00%
2022/11/15	3	52.83	1.3	53.63	53.20	1.7	9,931	0.02%
2022/11/14	1.1	52.48	1	52.50	52.50	0.1	10,096	0.00%
2022/11/11	3.2	52.51	13	52.50	51.70	-9.8	10,244	-0.10%
2022/11/10	13	51.75	4	51.85	51.80	9	10,364	0.09%
2022/11/08	1.1	54.38	2	53.90	52.90	-0.9	11,144	-0.01%
2022/11/07	0	0.00	2	53.70	53.50	-2	11,328	-0.02%
2022/11/04	6.1	53.00	6	53.00	53.00	0.1	11,785	0.00%
2022/11/03	13	51.62	10	52.14	52.80	3	12,344	0.02%
2022/11/02	0	0.00	11	52.19	52.20	-11	12,540	-0.09%
2022/11/01	16	52.63	0	0.00	52.40	16	12,539	0.13%
2022/10/31	1	49.50	14	49.60	49.40	-13	12,488	-0.10%
2022/10/28	0.1	49.65	1	49.30	49.05	-0.9	12,647	-0.01%
2022/10/27	0	0.00	2.4	50.40	50.70	-2.4	12,840	-0.02%
2022/10/26	2.1	50.73	2	50.40	50.00	0.1	13,071	0.00%
2022/10/25	5.6	51.69	1	51.70	51.10	4.6	13,337	0.03%
2022/10/24	1	53.40	2	53.10	52.00	-1	14,101	-0.01%
2022/10/21	1	52.60	5	52.40	52.10	-4	14,806	-0.03%
2022/10/20	33.2	52.89	32	52.90	52.80	1.2	14,905	0.01%
2022/10/19	1	54.70	2	54.85	54.20	-1	14,966	-0.01%
2022/10/18	4.1	54.32	1	55.20	54.40	3.1	15,164	0.02%
2022/10/17	0	0.00	0.1	54.30	54.50	-0.1	15,381	0.00%
2022/10/14	3.1	55.51	32	55.24	55.40	-28.9	15,541	-0.19%
2022/10/13	23.2	53.45	10	54.02	53.20	13.2	15,544	0.08%
2022/10/12	2	55.40	10	55.14	56.10	-8	15,480	-0.05%
2022/10/11	10	56.50	0	0.00	56.40	10	15,523	0.06%
2022/10/07	2	57.10	0	0.00	57.10	2	15,900	0.01%
2022/10/06	3	57.53	0	0.00	57.50	3	16,073	0.02%
2022/10/05	6.1	57.59	3	57.83	57.00	3.1	16,339	0.02%
2022/10/04	12.1	57.43	1	57.90	57.20	11.1	16,400	0.07%
2022/10/03	1	56.70	0	0.00	56.20	1	16,561	0.01%
2022/09/30	9	56.58	16	56.67	56.90	-7	16,874	-0.04%
2022/09/29	7	57.79	2	58.00	57.00	5	17,211	0.03%
2022/09/28	10.7	58.82	22.2	59.08	57.60	-11.5	17,426	-0.07%
2022/09/27	14.1	60.53	18	60.91	60.90	-3.9	17,803	-0.02%
2022/09/26	13.1	62.23	2	61.05	60.60	11.1	18,300	0.06%
2022/09/23	43.1	65.12	22	65.45	63.80	21.1	19,012	0.11%
2022/09/22	1	64.90	3	66.50	66.60	-2	19,281	-0.01%
2022/09/21	1.1	66.31	0	0.00	65.40	1.1	19,677	0.01%
2022/09/20	6	65.07	10	65.55	66.30	-4	20,980	-0.02%
2022/09/19	55	64.98	43	65.90	64.20	12	21,765	0.06%
2022/09/16	18	64.61	2	66.70	64.50	16	21,976	0.07%
2022/09/15	1	66.50	0	0.00	66.00	1	21,874	0.00%
2022/09/14	0	0.00	2	65.10	65.80	-2	21,968	-0.01%
2022/09/13	0	0.00	16	66.21	66.10	-16	21,968	-0.07%
2022/09/12	11	66.04	1	67.60	66.00	10	21,911	0.05%
2022/09/08	35	65.99	32	66.46	66.90	3	21,750	0.01%
2022/09/07	0	0.00	8	63.85	63.80	-8	21,449	-0.04%
2022/09/06	4	63.43	3	64.17	63.50	1	21,508	0.00%
2022/09/05	0	0.00	2	65.20	65.20	-2	21,382	-0.01%
2022/09/02	15	65.09	5	64.62	64.80	10	21,343	0.05%
2022/09/01	7.3	65.79	13	65.94	65.80	-5.7	21,248	-0.03%
2022/08/31	26	66.45	26	66.75	66.20	0	21,323	0.00%
2022/08/30	30.4	66.07	23	65.92	66.30	7.4	21,126	0.03%
2022/08/29	1	62.40	20	64.50	64.40	-19	20,859	-0.09%
2022/08/26	9	64.38	18	65.19	64.20	-9	20,704	-0.04%
2022/08/25	17	64.82	21	64.74	65.00	-4	20,571	-0.02%
2022/08/24	272	65.60	241	65.40	65.40	31	20,454	0.15%	大買/大賣/
2022/08/23	12.8	65.36	4.2	65.20	65.80	8.6	20,401	0.04%
2022/08/22	11	64.95	21	64.34	65.00	-10	20,372	-0.05%
2022/08/19	136.3	63.88	124	64.74	63.70	12.3	19,978	0.06%	大買/大賣/
2022/08/18	15	62.75	4	62.23	64.00	11	19,698	0.06%
2022/08/17	16	62.71	17	61.95	62.00	-1	19,495	-0.01%
2022/08/16	43.3	64.98	56.1	63.57	62.10	-12.8	19,317	-0.07%
2022/08/15	2	63.40	39	64.00	64.70	-37	18,711	-0.20%
2022/08/12	19	62.62	27	62.59	63.10	-8	18,500	-0.04%
2022/08/11	40	62.00	29	62.38	62.90	11	18,272	0.06%
2022/08/10	25	60.47	33.1	60.46	61.50	-8.1	17,823	-0.05%
2022/08/09	12	58.69	1	58.60	58.40	11	17,220	0.06%
2022/08/08	3	57.80	3	58.13	58.30	0	17,080	0.00%
2022/08/05	11	57.58	7	57.70	57.70	4	17,148	0.02%
2022/08/04	3	56.67	8	56.81	57.30	-5	17,228	-0.03%
2022/08/03	10.3	57.81	2	58.80	57.70	8.3	17,106	0.05%
2022/08/02	2	59.00	14	58.84	58.90	-12	16,927	-0.07%
2022/08/01	4	58.65	11	58.74	59.10	-7	16,851	-0.04%
2022/07/29	182	57.19	202	57.07	58.20	-20	16,566	-0.12%	大買/大賣/
2022/07/28	20	56.62	13.5	56.56	56.70	6.5	15,807	0.04%
2022/07/27	11	54.02	3	54.23	54.40	8	15,127	0.05%
2022/07/26	5	52.90	6	53.48	53.40	-1	15,289	-0.01%
2022/07/25	7	53.06	6	53.13	52.90	1	15,443	0.01%
2022/07/22	2	54.90	26	55.15	54.80	-24	15,678	-0.15%
2022/07/21	3	53.10	2	52.50	53.90	1	15,833	0.01%
2022/07/20	4	54.95	4	54.75	54.10	0	16,130	0.00%
2022/07/19	1.2	54.83	0	0.00	54.60	1.2	16,269	0.01%
2022/07/18	4	54.68	3	54.77	54.60	1	16,315	0.01%
2022/07/15	14	54.47	7	54.49	54.00	7	16,492	0.04%
2022/07/14	3	54.83	3	55.07	56.40	0	16,753	0.00%
2022/07/13	8	55.43	8	55.39	54.80	0	17,209	0.00%
2022/07/12	3	54.47	11	54.60	54.10	-8	17,341	-0.05%
2022/07/11	8	53.89	8	54.11	55.00	0	18,146	0.00%
2022/07/08	7	55.03	0	0.00	54.20	7	18,223	0.04%
2022/07/07	296	55.34	20	55.07	55.50	276	17,929	1.54%	大買/鉅額交易
2022/07/06	5	54.76	14.1	54.40	54.10	-9.1	17,590	-0.05%
2022/07/05	284	55.06	281	55.67	54.70	3	17,415	0.02%	大買/大賣/
2022/07/04	283.1	55.42	288.1	56.05	55.60	-5	16,970	-0.03%	大買/大賣/
2022/07/01	74.5	56.24	70	56.23	55.50	4.5	16,541	0.03%
2022/06/30	18.3	55.17	17	55.26	55.10	1.3	15,706	0.01%
2022/06/29	46	55.00	302	54.46	54.40	-256	15,419	-1.66%	大賣/鉅額交易
2022/06/28	49	55.58	39	56.33	55.00	10	15,986	0.06%
2022/06/27	54	54.11	75	54.47	54.90	-21	14,665	-0.14%
2022/06/24	8.1	51.57	27	52.41	53.80	-18.9	13,696	-0.14%
2022/06/23	9	49.25	2	48.80	48.95	7	13,228	0.05%
2022/06/22	2	49.05	3	49.05	49.05	-1	13,237	-0.01%
2022/06/21	0.1	47.95	8	47.71	48.55	-7.9	13,481	-0.06%
2022/06/20	5	47.70	5	47.77	46.90	0	13,750	0.00%
2022/06/17	0	0.00	1	47.85	47.95	-1	14,125	-0.01%
2022/06/16	3	47.93	13	48.65	47.65	-10	14,939	-0.07%
2022/06/15	16	49.57	13	49.62	48.05	3	15,203	0.02%
2022/06/14	1	49.50	2	49.05	49.30	-1	15,377	-0.01%
2022/06/09	18	50.73	19	51.32	51.10	-1	17,198	-0.01%
2022/06/07	4	50.30	8	50.33	50.10	-4	17,206	-0.02%
2022/06/06	1	50.30	0	0.00	50.00	1	17,158	0.01%
2022/06/01	4	50.78	1	50.80	50.80	3	17,172	0.02%
2022/05/31	3	51.07	3	51.23	51.50	0	17,112	0.00%
2022/05/30	9	51.72	9	51.70	51.90	0	17,036	0.00%
2022/05/26	2.1	49.88	3	50.10	49.40	-1	16,750	-0.01%
2022/05/24	6	50.03	1	50.30	49.00	5	16,638	0.03%
2022/05/23	1	50.10	1	50.40	50.10	0	16,545	0.00%
2022/05/20	2	49.63	0	0.00	48.95	2	16,469	0.01%
2022/05/19	0	0.00	3	48.60	49.00	-3	16,405	-0.02%
2022/05/18	107	49.44	8	49.64	49.45	99	16,350	0.61%	大買/
2022/05/17	2	49.80	1	49.55	49.75	1	16,270	0.01%
2022/05/16	3	49.15	108	48.61	49.45	-105	16,202	-0.65%	大賣/鉅額交易
2022/05/13	48	48.82	41	48.80	48.75	7	16,067	0.04%
2022/05/12	4	47.59	2	47.30	46.35	2	15,880	0.01%
2022/05/11	4	49.08	11	48.66	48.05	-7	15,656	-0.04%
2022/05/10	5	49.74	8	49.32	49.50	-3	15,557	-0.02%
2022/05/09	6	49.68	5	50.00	50.00	1	15,465	0.01%
2022/05/06	2	52.40	3	51.93	51.80	-1	15,251	-0.01%
2022/05/05	5	53.36	3	53.03	52.40	2	15,171	0.01%
2022/05/04	3	52.13	2	52.60	52.60	1	15,094	0.01%
2022/05/03	14	53.23	701	51.99	52.50	-687	14,998	-4.58%	大賣/鉅額交易
2022/04/29	30.1	55.18	308	54.44	54.40	-278	14,716	-1.89%	大賣/鉅額交易
2022/04/28	1,032	57.17	23	56.64	55.60	1,009	14,435	6.99%	大買/鉅額交易
2022/04/27	18	55.77	33	57.12	57.00	-15	13,926	-0.11%
2022/04/26	19	56.07	21.2	56.44	56.40	-2.2	13,487	-0.02%
2022/04/25	14	54.85	12	55.06	54.10	2	12,923	0.02%
2022/04/22	0	0.00	16	55.96	56.50	-16	12,677	-0.13%
2022/04/21	3	56.43	10.1	56.47	56.30	-7.1	12,534	-0.06%
2022/04/20	46	57.61	29	57.70	57.60	17	12,214	0.14%
2022/04/19	8	56.61	19	57.12	57.30	-11	11,523	-0.10%
2022/04/18	14	55.36	2	56.05	55.30	12	10,878	0.11%
2022/04/15	117	55.40	118.4	54.77	55.60	-1.4	10,439	-0.01%	大買/大賣/
2022/04/14	12	53.76	25	53.85	55.50	-13	9,471	-0.14%
2022/04/13	6.2	52.74	5	53.08	52.90	1.2	9,118	0.01%
2022/04/12	9	52.63	2	52.60	52.80	7	9,096	0.08%
2022/04/11	6	53.58	21	53.82	53.60	-15	8,999	-0.17%
2022/04/08	10	52.82	11	52.85	52.90	-1	8,831	-0.01%
2022/04/07	19	52.37	3	52.57	51.60	16	8,700	0.18%
2022/04/06	0.2	53.80	5.2	53.62	53.90	-5	8,537	-0.06%
2022/04/01	137	53.94	128	53.85	54.00	9	8,419	0.11%	大買/大賣/
2022/03/31	101	55.38	86	55.28	54.70	15	8,231	0.18%	大買/
2022/03/30	5	53.66	4.2	54.05	54.30	0.9	7,199	0.01%
2022/03/29	145	53.88	148	54.35	54.00	-3	7,173	-0.04%	大買/大賣/
2022/03/28	2	53.00	1	54.10	54.70	1	7,042	0.01%
2022/03/25	7	53.50	6	53.72	53.80	1	6,846	0.01%
2022/03/24	5	54.74	4	54.75	53.70	1	6,702	0.01%
2022/03/23	6.2	54.11	8.4	53.98	54.70	-2.2	6,272	-0.03%
2022/03/22	45	54.14	33	53.99	54.90	12	5,971	0.20%
2022/03/21	285.2	54.05	286.5	51.09	54.10	-1.3	5,535	-0.02%	大買/大賣/
2022/03/18	167.2	50.50	184	50.76	50.80	-16.8	4,688	-0.36%	大買/大賣/
2022/03/17	18	51.24	15	51.01	51.10	3	4,392	0.07%
2022/03/16	255.2	51.88	183	52.05	51.90	72.2	4,011	1.80%	大買/大賣/
2022/03/15	52.2	50.04	115	49.88	49.10	-62.8	3,156	-1.99%	大賣/
2022/03/14	5	48.08	11	48.87	50.10	-6	2,651	-0.23%
2022/03/11	2	45.80	2	45.23	45.55	0	2,123	0.00%
2022/03/10	7	44.46	8	44.09	44.45	-1	1,991	-0.05%
2022/03/09	0	0.00	1	41.65	42.25	-1	1,908	-0.05%
2022/03/08	1	41.85	0	0.00	41.50	1	1,950	0.05%
2022/03/04	0	0.00	3	43.62	43.75	-3	1,915	-0.16%
2022/03/03	1	43.20	1	43.30	43.30	0	1,922	0.00%
2022/03/01	0	0.00	2	41.70	42.55	-2	1,975	-0.10%
2022/02/25	0	0.00	7	41.29	41.80	-7	1,986	-0.35%
2022/02/24	3	41.83	0	0.00	41.20	3	2,028	0.15%
2022/02/23	3	42.40	2	42.40	42.40	1	2,053	0.05%
2022/02/21	0	0.00	1	43.10	43.40	-1	2,121	-0.05%
2022/02/18	0	0.00	1	43.10	43.05	-1	2,176	-0.05%
2022/02/16	0	0.00	15	42.95	43.00	-15	2,365	-0.63%
2022/02/10	1	43.65	0	0.00	43.65	1	2,606	0.04%
2022/02/08	1	43.30	2	43.23	43.70	-1	2,668	-0.04%
2022/01/24	1	41.90	0	0.00	41.85	1	2,822	0.04%
2022/01/21	2	43.55	1	42.50	42.30	1	2,841	0.04%
2022/01/20	0	0.00	0.3	43.50	43.35	-0.3	2,909	-0.01%
2022/01/19	0	0.00	3	43.25	43.35	-3	2,983	-0.10%
2022/01/18	1	43.50	0	0.00	43.30	1	3,167	0.03%
2022/01/14	2	43.68	3	43.43	43.50	-1	3,482	-0.03%
2022/01/13	1	44.25	0	0.00	44.25	1	4,141	0.02%
2022/01/07	1	44.85	1	44.85	44.70	0	4,168	0.00%
2022/01/06	1	45.15	0	0.00	45.20	1	4,178	0.02%
2022/01/05	2	45.68	10	45.75	45.35	-8	4,189	-0.19%
2022/01/03	4	44.86	0	0.00	44.85	4	4,206	0.10%
2021/12/30	10	45.53	7	45.19	45.25	3	4,244	0.07%
2021/12/29	1	45.55	0	0.00	45.35	1	4,370	0.02%
2021/12/28	1	44.85	0	0.00	44.80	1	4,372	0.02%
2021/12/27	0	0.00	1	45.00	44.95	-1	4,438	-0.02%
2021/12/24	0.6	45.05	0	0.00	44.90	0.6	4,811	0.01%
2021/12/23	6	44.41	1	44.80	44.80	5	5,005	0.10%
2021/12/09	2	44.00	0	0.00	43.75	2	5,229	0.04%
2021/12/08	3.3	44.35	0	0.00	44.30	3.3	5,196	0.06%
2021/12/06	0	0.00	2	44.75	45.35	-2	5,120	-0.04%
2021/12/03	1	44.90	0	0.00	44.95	1	5,122	0.02%
2021/12/02	12	45.38	2	45.10	44.80	10	5,147	0.19%
2021/12/01	3	44.85	4	45.09	45.15	-1	5,170	-0.02%
2021/11/30	4	45.41	0	0.00	44.85	4	5,205	0.08%
2021/11/26	1	45.25	0	0.00	44.70	1	5,164	0.02%
2021/11/25	0	0.00	6	45.75	45.70	-6	5,134	-0.12%
2021/11/23	2	45.83	1	45.95	45.95	1	5,135	0.02%
2021/11/19	1	45.10	5	45.74	45.00	-4	5,067	-0.08%
2021/11/18	1	45.10	0	0.00	45.60	1	5,047	0.02%
2021/11/16	1	44.55	3	45.22	45.65	-2	4,981	-0.04%
2021/11/12	2	43.13	14	43.69	43.60	-12	4,821	-0.25%
2021/11/11	0	0.00	1	43.25	43.25	-1	4,783	-0.02%
2021/11/10	0	0.00	3	42.40	42.60	-3	4,747	-0.06%
2021/11/08	1	41.90	2	41.83	42.05	-1	4,663	-0.02%
2021/11/04	1	40.95	1	40.90	40.95	0	4,715	0.00%
2021/11/03	4	41.13	0	0.00	41.15	4	4,743	0.08%
2021/11/02	0	0.00	2	41.73	41.25	-2	4,741	-0.04%
2021/11/01	0.3	42.15	26	41.61	42.05	-25.7	4,685	-0.55%
2021/10/29	5	41.15	0	0.00	41.15	5	4,661	0.11%
2021/10/28	1	40.60	3	40.42	41.10	-2	4,626	-0.04%
2021/10/27	0	0.00	2	39.58	39.75	-2	4,571	-0.04%
2021/10/26	2	39.55	5	39.35	39.35	-3	4,630	-0.06%
2021/10/25	13	40.17	8	39.95	40.20	5	4,527	0.11%
2021/10/22	12.3	41.58	9	41.42	41.50	3.3	4,748	0.07%
2021/10/21	38	41.78	6	41.38	41.30	32	4,695	0.68%
2021/10/20	1	46.10	2	46.68	45.75	-1	4,045	-0.02%
2021/10/18	1	45.75	0	0.00	45.75	1	4,021	0.02%
2021/10/15	1	45.80	0	0.00	45.75	1	4,047	0.02%
2021/10/14	3	45.47	1	45.40	45.40	2	4,070	0.05%
2021/10/13	5	45.82	11	45.72	45.85	-6	4,126	-0.15%
2021/10/12	0	0.00	20	46.65	46.25	-20	4,124	-0.48%
2021/10/08	1	47.25	11	47.56	46.90	-10	4,124	-0.24%
2021/10/07	0	0.00	15	47.48	47.80	-15	4,125	-0.36%
2021/10/06	12	47.52	7	47.63	46.50	5	4,154	0.12%
2021/10/05	2	46.25	0	0.00	46.20	2	4,050	0.05%
2021/10/04	2	47.15	3	46.73	46.40	-1	4,066	-0.02%
2021/10/01	12	48.35	30	48.79	46.50	-18	4,025	-0.45%
2021/09/30	10	48.88	9.5	48.87	48.75	0.5	3,694	0.01%
2021/09/29	8	47.93	29.5	48.08	48.70	-21.5	3,488	-0.62%
2021/09/28	3	46.22	2	46.90	47.05	1	3,193	0.03%
2021/09/27	1	46.15	0	0.00	46.25	1	3,191	0.03%
2021/09/24	3	46.68	2	46.20	46.25	1	3,263	0.03%
2021/09/23	0	0.00	4	46.05	46.10	-4	3,285	-0.12%
2021/09/22	3	45.25	2	45.60	45.60	1	3,337	0.03%
2021/09/17	3	45.98	0	0.00	45.90	3	3,451	0.09%
2021/09/16	2	46.48	0	0.00	46.30	2	3,559	0.06%
2021/09/15	0	0.00	1	45.70	46.05	-1	3,606	-0.03%
2021/09/14	1	45.30	0	0.00	45.50	1	3,755	0.03%
2021/09/10	1	45.20	0	0.00	45.55	1	4,257	0.02%
2021/09/08	0	0.00	0.4	45.55	45.00	-0.4	4,384	-0.01%
2021/09/07	0	0.00	1	45.80	46.00	-1	4,414	-0.02%
2021/09/06	9	48.07	3	48.48	47.85	6	4,409	0.14%
2021/09/02	0	0.00	1	48.56	48.50	-1	4,359	-0.02%
2021/09/01	0	0.00	1	48.90	48.95	-1	4,394	-0.02%
2021/08/31	0	0.00	1	48.75	49.00	-1	4,429	-0.02%
2021/08/30	0	0.00	1	48.55	48.50	-1	4,467	-0.02%
2021/08/25	1	47.60	0	0.00	47.70	1	4,605	0.02%
2021/08/24	1	47.05	0	0.00	47.35	1	4,633	0.02%
2021/08/19	1	46.20	5	46.08	46.00	-4	4,764	-0.08%
2021/08/18	4	45.90	0	0.00	46.70	4	4,801	0.08%
2021/08/17	4	46.00	0	0.00	46.15	4	4,891	0.08%
2021/08/16	3	46.23	7	46.04	46.45	-4	4,928	-0.08%
2021/08/13	2	47.33	0	0.00	47.10	2	4,912	0.04%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	4	47.58	8	47.31	47.35	-4	5,088	-0.08%
2021/08/10	8	48.71	10	48.23	48.20	-2	5,155	-0.04%
2021/08/09	5	49.40	1	49.25	49.20	4	5,268	0.08%
2021/08/06	4	50.15	0	0.00	50.00	4	5,382	0.07%
2021/08/05	2	50.70	4	50.70	50.60	-2	5,546	-0.04%
2021/08/04	3	50.83	1.1	50.88	50.90	1.9	5,830	0.03%
2021/08/02	1	50.10	1	50.30	50.10	0	5,988	0.00%
2021/07/29	2	49.95	1	50.10	50.20	1	6,132	0.02%
2021/07/28	6	50.77	9	51.18	50.30	-3	6,125	-0.05%
2021/07/27	12	49.70	4	50.65	51.00	8	6,037	0.13%
2021/07/26	2	49.93	1	50.30	49.75	1	6,042	0.02%
2021/07/23	0	0.00	1	49.55	49.55	-1	6,086	-0.02%
2021/07/22	2	49.18	7	49.14	49.20	-5	6,195	-0.08%
2021/07/21	4	49.29	1	49.55	49.05	3	6,317	0.05%
2021/07/20	2	50.00	2	49.95	49.80	0	6,381	0.00%
2021/07/19	1	50.30	3	50.90	50.80	-2	6,457	-0.03%
2021/07/16	1	50.30	0	0.00	50.20	1	6,657	0.02%
2021/07/15	0.1	50.20	1	50.10	50.20	-0.9	6,934	-0.01%
2021/07/14	2	49.40	2	49.15	49.05	0	7,047	0.00%
2021/07/13	0	0.00	6	50.52	49.70	-6	7,214	-0.08%
2021/07/12	4	49.76	20	49.50	49.70	-16	7,453	-0.21%
2021/07/09	4	49.16	0	0.00	49.10	4	7,525	0.05%
2021/07/08	1	50.00	1	49.75	49.80	0	7,848	0.00%
2021/07/07	4	49.93	1	49.90	49.90	3	8,285	0.04%
2021/07/06	3	50.20	1	50.10	49.90	2	8,754	0.02%
2021/07/02	4	49.90	0	0.00	50.00	4	9,650	0.04%
2021/07/01	2	50.20	2	51.00	50.00	0	9,895	0.00%
2021/06/30	4	50.70	1	50.80	50.80	3	10,034	0.03%
2021/06/29	10	50.80	362	50.75	50.50	-352	10,099	-3.49%	大賣/鉅額交易
2021/06/28	5	50.98	1	51.20	51.00	4	10,209	0.04%
2021/06/25	5	52.60	147	52.92	52.30	-142	10,177	-1.40%	大賣/鉅額交易
2021/06/24	4	52.60	9	52.81	52.30	-5	10,163	-0.05%
2021/06/23	108	52.83	7	52.61	53.00	101	10,154	0.99%	大買/鉅額交易
2021/06/22	308	51.99	18	52.71	53.00	290	10,174	2.85%	大買/鉅額交易
2021/06/21	3	49.83	0	0.00	50.20	3	9,833	0.03%
2021/06/18	111	50.95	0	0.00	50.40	111	9,937	1.12%	大買/鉅額交易
2021/06/17	10	50.90	5	51.30	51.30	5	10,040	0.05%
2021/06/16	0	0.00	1	51.10	49.95	-1	10,130	-0.01%
2021/06/15	12	49.92	3	50.23	50.00	9	10,400	0.09%
2021/06/11	5	49.78	3	50.02	50.00	2	10,559	0.02%
2021/06/10	14	48.80	0	0.00	49.15	14	10,789	0.13%
2021/06/09	1	49.10	2	48.95	48.70	-1	11,185	-0.01%
2021/06/08	4	49.49	2	50.50	49.40	2	11,737	0.02%
2021/06/07	2	49.88	13	49.28	50.00	-11	12,061	-0.09%
2021/06/04	12	50.81	12	51.11	50.30	0	12,105	0.00%
2021/06/03	1	50.70	1	50.70	50.70	0	12,176	0.00%
2021/06/02	2	51.20	2	51.20	51.00	0	12,397	0.00%
2021/06/01	0	0.00	1	51.90	51.50	-1	12,559	-0.01%
2021/05/31	3	51.23	0	0.00	51.20	3	13,051	0.02%
2021/05/28	2	51.15	5	51.40	51.20	-3	13,746	-0.02%
2021/05/27	1	50.20	5	50.30	51.50	-4	13,815	-0.03%
2021/05/26	0	0.00	1	49.70	50.40	-1	13,869	-0.01%
2021/05/25	5	49.54	8	49.36	49.80	-3	13,915	-0.02%
2021/05/24	5	48.35	0	0.00	48.35	5	14,033	0.04%
2021/05/21	5	48.00	1	48.05	48.10	4	14,176	0.03%
2021/05/20	5	48.59	6	48.23	47.55	-1	14,394	-0.01%
2021/05/19	17	47.76	3	47.15	48.80	14	14,474	0.10%
2021/05/18	8	47.00	3	47.02	47.45	5	14,584	0.03%
2021/05/17	4	45.26	2	45.88	44.65	2	14,712	0.01%
2021/05/14	9	48.80	5	48.70	47.50	4	14,647	0.03%
2021/05/13	4	45.10	1	47.55	47.00	3	14,627	0.02%
2021/05/12	8	46.21	38	47.16	45.75	-30	14,724	-0.20%
2021/05/11	8	49.59	24	50.43	49.20	-16	14,627	-0.11%
2021/05/10	3	53.03	4	52.50	52.00	-1	15,070	-0.01%
2021/05/07	21	52.30	24	52.09	52.50	-3	15,779	-0.02%
2021/05/06	11	51.79	3	51.97	51.70	8	15,779	0.05%
2021/05/05	5	50.28	2	50.20	49.50	3	15,623	0.02%
2021/05/04	10	49.98	8	49.32	49.35	2	15,716	0.01%
2021/05/03	2	52.65	14	52.57	52.00	-12	15,725	-0.08%
2021/04/29	0	0.00	2	53.65	53.50	-2	15,766	-0.01%
2021/04/28	3	53.83	1	53.60	53.50	2	15,790	0.01%
2021/04/27	26	54.43	5	54.86	54.10	21	15,841	0.13%
2021/04/26	1	54.20	3	54.17	54.20	-2	15,879	-0.01%
2021/04/23	5.1	53.78	0	0.00	53.70	5.1	16,025	0.03%
2021/04/22	24	55.44	20	54.85	54.10	4	16,084	0.02%
2021/04/21	23	56.40	22	56.70	56.30	1	15,904	0.01%
2021/04/20	8	55.66	12	55.70	56.00	-4	15,756	-0.03%
2021/04/19	11	56.08	14	56.09	56.30	-3	15,798	-0.02%
2021/04/16	30	55.90	8	55.34	56.10	22	15,903	0.14%
2021/04/15	8	54.04	2	54.25	53.70	6	15,762	0.04%
2021/04/14	20.1	54.48	11	53.75	54.10	9.1	15,998	0.06%
2021/04/13	15	57.04	12.1	57.06	55.40	2.9	16,006	0.02%
2021/04/12	13	56.64	9	56.89	56.40	4	15,934	0.03%
2021/04/09	26	56.42	38.3	56.38	57.30	-12.3	16,319	-0.08%
2021/04/08	5	54.56	5	54.56	54.30	0	16,049	0.00%
2021/04/07	9	54.33	3	54.17	54.40	6	16,015	0.04%
2021/04/06	1	53.40	1	53.50	53.40	0	16,165	0.00%
2021/04/01	1	52.50	2	52.50	52.70	-1	16,164	-0.01%
2021/03/31	8	53.31	3	53.00	52.80	5	16,177	0.03%
2021/03/30	9	53.36	34	53.10	53.50	-25	16,210	-0.15%
2021/03/29	2	52.75	0	0.00	53.50	2	16,443	0.01%
2021/03/26	0	0.00	2.7	52.45	52.60	-2.7	16,622	-0.02%
2021/03/25	4.1	52.02	12	51.78	51.80	-7.9	16,865	-0.05%
2021/03/24	2	53.20	11	53.11	53.20	-9	17,349	-0.05%
2021/03/23	5.1	54.06	6	53.97	53.90	-0.9	17,498	-0.01%
2021/03/22	7	53.53	3	53.60	53.20	4	17,696	0.02%
2021/03/19	3	54.23	7	54.07	54.00	-4	18,236	-0.02%
2021/03/18	15	54.93	8	55.35	55.00	7	18,672	0.04%
2021/03/17	5	54.24	0	0.00	53.80	5	19,532	0.03%
2021/03/16	19	55.31	12	55.01	54.70	7	20,212	0.03%
2021/03/15	15	55.50	26	55.34	55.10	-11	20,601	-0.05%
2021/03/12	80	55.12	70	54.99	54.60	10	21,284	0.05%
2021/03/11	5	53.34	12.2	53.59	53.10	-7.2	21,124	-0.03%
2021/03/10	11	52.17	1	52.00	52.00	10	21,286	0.05%
2021/03/09	3	52.03	1	51.80	51.80	2	21,847	0.01%
2021/03/08	6	53.20	6	53.07	51.90	0	21,986	0.00%
2021/03/05	2.2	51.65	1	51.50	51.40	1.2	22,218	0.01%
2021/03/04	32	54.35	26	53.22	52.70	6	22,943	0.03%
2021/03/03	62	53.31	66.4	53.15	53.90	-4.4	23,991	-0.02%
2021/03/02	13	50.72	4	51.15	50.20	9	24,507	0.04%
2021/02/26	6.1	50.22	25	50.30	50.10	-19	26,263	-0.07%
2021/02/25	0.1	50.50	3.5	50.71	50.40	-3.4	26,622	-0.01%
2021/02/24	22	50.68	31	50.66	50.40	-9	26,877	-0.03%
2021/02/23	10	51.28	21	51.61	51.70	-11	27,023	-0.04%
2021/02/22	5	50.50	8	51.20	51.40	-3	27,601	-0.01%
2021/02/19	19.1	49.78	7	50.01	50.00	12.1	27,761	0.04%
2021/02/18	5.2	49.99	5	50.22	50.50	0.2	27,860	0.00%
2021/02/17	3	49.42	86	49.05	49.30	-83	27,884	-0.30%
2021/02/05	2.6	47.58	1	47.80	47.55	1.6	27,902	0.01%
2021/02/04	3.6	47.65	2	48.28	47.45	1.6	28,067	0.01%
2021/02/03	7.5	47.51	6	47.38	47.20	1.5	28,193	0.01%
2021/02/02	7.5	46.92	40	46.77	46.70	-32.5	28,299	-0.11%
2021/02/01	277.3	48.57	247	47.11	46.75	30.3	28,457	0.11%	大買/大賣/
2021/01/29	38	49.37	29.6	49.17	47.90	8.4	28,128	0.03%
2021/01/28	2.2	46.95	2	47.20	46.55	0.2	28,220	0.00%
2021/01/27	1	47.10	18	47.47	47.70	-17	28,560	-0.06%
2021/01/26	4.2	47.41	1	47.35	47.15	3.2	29,167	0.01%
2021/01/25	17	47.51	13	48.08	48.10	4	29,673	0.01%
2021/01/22	0.3	46.15	2	46.65	46.45	-1.7	30,115	-0.01%
2021/01/21	4	45.88	0	0.00	45.40	4	30,797	0.01%
2021/01/20	21	45.60	4	45.86	45.30	17	32,476	0.05%
2021/01/19	5	47.91	2	48.40	47.55	3	32,656	0.01%
2021/01/18	3	45.63	3	45.90	47.65	0	33,008	0.00%
2021/01/15	6	47.50	3	47.33	47.05	3	33,369	0.01%
2021/01/14	2	47.93	3	48.17	48.10	-1	33,472	0.00%
2021/01/13	2	48.25	6	48.13	48.20	-4	33,635	-0.01%
2021/01/12	21	48.68	11	49.05	48.25	10	33,857	0.03%
2021/01/11	17	49.59	0	0.00	49.45	17	34,026	0.05%
2021/01/08	15	47.90	6	48.07	48.20	9	34,121	0.03%
2021/01/07	13	48.51	7	48.26	47.75	6	34,457	0.02%
2021/01/06	14	47.47	2	47.35	47.10	12	35,051	0.03%
2021/01/05	29	49.02	129	49.34	48.65	-100	35,154	-0.28%	大賣/
2021/01/04	72	50.15	111.1	49.78	49.10	-39.1	35,607	-0.11%	大賣/
2020/12/31	49	54.06	15	54.13	53.60	34	35,064	0.10%
2020/12/30	9	56.21	6	55.90	56.20	3	34,948	0.01%
2020/12/29	22	55.95	28	56.41	55.90	-6	35,653	-0.02%
2020/12/28	0	0.00	11	55.55	55.20	-11	35,848	-0.03%
2020/12/25	14	54.84	7	55.04	54.60	7	36,510	0.02%
2020/12/24	20	54.98	30	55.17	54.70	-10	36,688	-0.03%
2020/12/23	105	55.62	6	54.87	54.30	99	36,828	0.27%	大買/
2020/12/22	11	54.75	10	55.04	53.10	1	37,382	0.00%
2020/12/21	107	55.72	35	55.02	55.50	72	37,567	0.19%	大買/
2020/12/18	64	56.00	67	55.69	55.80	-3	38,202	-0.01%
2020/12/17	34	53.05	1	53.10	53.00	33	38,116	0.09%
2020/12/16	3	54.43	28	53.94	54.20	-25	38,160	-0.07%
2020/12/15	38.1	52.57	13	53.43	51.80	25.1	38,056	0.07%
2020/12/14	10	55.19	5	55.86	55.60	5	37,801	0.01%
2020/12/11	70	57.37	13	58.14	55.80	57	37,521	0.15%
2020/12/10	23	63.30	15	64.01	61.70	8	36,688	0.02%
2020/12/09	41	63.19	93	62.07	63.30	-52	36,539	-0.14%
2020/12/08	205	60.11	180	60.14	61.50	25	37,342	0.07%	大買/大賣/
2020/12/07	34	57.39	8.5	57.65	58.20	25.6	37,134	0.07%
2020/12/04	17	56.66	26	56.44	57.30	-9	37,103	-0.02%
2020/12/03	75	59.43	72	58.78	58.30	3	37,234	0.01%
2020/12/02	1	57.50	41	57.25	57.40	-40	37,364	-0.11%
2020/12/01	22	58.16	19	58.16	58.00	3	38,275	0.01%
2020/11/30	23	57.57	28	57.80	58.50	-5	38,300	-0.01%
2020/11/27	66	57.42	52	58.08	56.70	14	37,928	0.04%
2020/11/26	59	55.92	62	56.53	55.60	-3	37,034	-0.01%
2020/11/25	63	53.16	105.1	55.07	56.10	-42.1	36,177	-0.12%	大賣/
2020/11/24	18	50.91	53	50.93	51.00	-35	34,519	-0.10%
2020/11/23	9	49.43	30	50.48	50.90	-21	34,095	-0.06%
2020/11/20	42	50.35	29	49.88	49.65	13	33,763	0.04%
2020/11/19	46	50.73	67	50.55	50.30	-21	33,458	-0.06%
2020/11/18	3	48.17	17	49.05	49.75	-14	32,719	-0.04%
2020/11/17	20	47.81	12	47.84	47.65	8	32,390	0.02%
2020/11/16	16	48.24	1	47.95	47.55	15	32,271	0.05%
2020/11/13	12	47.53	4	47.98	48.55	8	32,114	0.02%
2020/11/12	30	48.15	7	48.29	47.20	23	32,031	0.07%
2020/11/11	21	47.94	31	48.61	48.65	-10	32,081	-0.03%
2020/11/10	18	49.11	2	48.05	48.80	16	32,097	0.05%
2020/11/09	5	50.05	4.4	50.60	49.85	0.6	31,720	0.00%
2020/11/06	7	49.79	9	49.89	50.00	-2	31,373	-0.01%
2020/11/05	184	50.76	148	50.26	50.20	36	31,123	0.12%	大買/大賣/
2020/11/04	12	49.29	11	49.39	49.00	1	30,304	0.00%
2020/11/03	26	50.07	25.3	50.16	49.60	0.8	29,905	0.00%
2020/11/02	127	48.09	134	48.59	49.05	-7	29,259	-0.02%	大買/大賣/
2020/10/30	68	49.88	62	50.80	48.15	6	28,635	0.02%
2020/10/29	40	51.77	52	51.89	51.90	-12	27,928	-0.04%
2020/10/28	49	52.43	65.3	52.31	53.00	-16.3	27,143	-0.06%
2020/10/27	19	49.37	12	49.09	48.75	7	25,399	0.03%
2020/10/26	122	49.06	124	49.34	49.45	-2	25,117	-0.01%	大買/大賣/
2020/10/23	26	48.35	14	48.08	49.00	12	24,608	0.05%
2020/10/22	316	45.88	23	46.39	47.00	293	24,019	1.22%	大買/鉅額交易
2020/10/21	5	46.94	42	46.62	46.10	-37	23,783	-0.16%
2020/10/20	31	46.04	8	46.19	45.90	23	23,587	0.10%
2020/10/19	23	47.33	61	47.46	47.25	-38	23,359	-0.16%
2020/10/16	21	47.80	46	48.38	47.40	-25	23,270	-0.11%
2020/10/15	40	49.87	49	49.99	49.30	-9	22,868	-0.04%
2020/10/14	54	50.21	43	50.88	50.70	11	22,361	0.05%
2020/10/13	34	48.73	12	49.19	49.40	22	21,443	0.10%
2020/10/12	53	47.89	47	48.70	49.40	6	20,980	0.03%
2020/10/08	50	46.86	0	0.00	47.00	50	20,214	0.25%
2020/10/07	39	46.39	11	46.60	46.55	28	19,873	0.14%
2020/10/06	41	47.06	22	47.01	46.90	19	19,520	0.10%
2020/10/05	28	43.60	35	43.96	45.60	-7	18,668	-0.04%
2020/09/30	67	43.16	60	42.90	42.70	7	18,081	0.04%
2020/09/29	96	41.93	92	42.36	41.65	4	17,218	0.02%
2020/09/28	4	42.58	3	42.67	43.10	1	16,997	0.01%
2020/09/25	11	44.47	55	42.24	42.65	-44	16,664	-0.26%
2020/09/24	10	46.00	5	45.45	44.75	5	15,808	0.03%
2020/09/23	27	46.60	22	46.46	47.10	5	15,373	0.03%
2020/09/22	36	48.94	15	49.11	48.40	21	14,434	0.15%
2020/09/21	22	51.24	32	51.90	51.50	-10	13,840	-0.07%
2020/09/18	15	51.69	14	51.31	51.20	1	13,532	0.01%
2020/09/17	40	52.74	39	52.10	51.30	1	13,284	0.01%
2020/09/16	5	51.26	4	51.80	51.60	1	12,833	0.01%
2020/09/15	13	51.47	29	51.21	52.00	-16	12,553	-0.13%
2020/09/14	89	50.43	59	50.53	51.50	30	12,216	0.25%
2020/09/11	51.1	55.60	29	56.11	52.40	22.1	11,514	0.19%
2020/09/10	10	51.24	11	52.24	53.40	-1	10,049	-0.01%
2020/09/09	14	49.81	18	49.50	49.75	-4	9,160	-0.04%
2020/09/08	18	48.77	7	49.59	48.50	11	8,760	0.13%
2020/09/07	32.5	49.59	22	48.85	51.00	10.5	8,130	0.13%
2020/09/04	73	45.26	56	45.43	46.60	17	7,381	0.23%
2020/09/03	49	42.82	42	42.68	44.30	7	6,205	0.11%
2020/09/02	8	40.00	54	41.29	42.15	-46	5,672	-0.81%
2020/09/01	110	38.97	8	39.68	39.95	102	5,137	1.99%	大買/鉅額交易
2020/08/31	4	36.89	3	36.50	37.60	1	4,513	0.02%
2020/08/28	5	33.95	0	0.00	34.55	5	4,125	0.12%
2020/08/27	3	33.00	0	0.00	33.00	3	3,918	0.08%
2020/08/26	3	32.60	2	32.65	32.60	1	3,893	0.03%
2020/08/25	2	33.05	3	33.45	32.75	-1	3,897	-0.03%
2020/08/24	5	32.66	10	32.87	32.80	-5	3,914	-0.13%
2020/08/21	4	32.81	3	32.85	32.75	1	4,006	0.02%
2020/08/20	2	33.60	0	0.00	32.65	2	3,967	0.05%
2020/08/19	8	34.24	15	34.55	34.25	-7	3,841	-0.18%
2020/08/18	27	34.08	31	34.38	34.05	-4	3,756	-0.11%
2020/08/17	6	33.17	11	33.91	34.50	-5	3,596	-0.14%
2020/08/14	12	31.90	4	31.33	31.40	8	3,273	0.24%
2020/08/13	2	31.00	0	0.00	31.10	2	3,029	0.07%
2020/08/11	0	0.00	1	31.10	31.10	-1	3,108	-0.03%
2020/08/10	0	0.00	3	31.20	31.10	-3	3,180	-0.09%
2020/08/07	2	30.75	1	30.95	30.70	1	3,199	0.03%
2020/08/06	0	0.00	2	30.85	30.90	-2	3,250	-0.06%
2020/08/05	2	30.50	3	30.85	30.90	-1	3,318	-0.03%
2020/08/04	2	30.85	1	31.15	30.90	1	3,392	0.03%
2020/08/03	0	0.00	1	30.65	30.90	-1	3,406	-0.03%
2020/07/31	2	30.65	2	30.55	30.60	0	3,347	0.00%
2020/07/30	0	0.00	4	30.26	30.45	-4	3,316	-0.12%
2020/07/29	3	29.75	0	0.00	29.80	3	3,276	0.09%
2020/07/28	0	0.00	1	29.55	29.10	-1	3,251	-0.03%
2020/07/27	0	0.00	1	29.95	29.65	-1	3,272	-0.03%
2020/07/24	0	0.00	6	30.46	30.35	-6	3,252	-0.18%
2020/07/23	1	31.20	4	31.15	31.55	-3	3,207	-0.09%
2020/07/22	3	30.77	6	30.22	30.75	-3	3,084	-0.10%
2020/07/21	0	0.00	22	28.95	28.90	-22	2,817	-0.78%
2020/07/20	25	28.75	48	28.61	28.90	-23	2,805	-0.82%
2020/07/17	0	0.00	2	28.85	28.70	-2	2,808	-0.07%
2020/07/16	48.8	29.16	1	28.85	29.00	47.8	2,818	1.70%
2020/07/15	2	29.33	0	0.00	28.90	2	2,787	0.07%
2020/07/14	2	28.68	0	0.00	28.70	2	2,724	0.07%
2020/07/10	3	28.85	1	28.95	28.90	2	2,733	0.07%
2020/07/08	1	28.50	0	0.00	28.55	1	2,702	0.04%
2020/07/06	3	28.15	3	28.20	28.20	0	2,648	0.00%
2020/07/02	5	28.30	15	27.85	28.30	-10	2,692	-0.37%
2020/06/24	2	27.60	1	27.60	27.60	1	2,711	0.04%
2020/06/18	2	27.50	0	0.00	27.65	2	2,775	0.07%
2020/06/16	1	27.70	0	0.00	27.70	1	2,814	0.04%
2020/06/11	0	0.00	3	28.17	28.20	-3	2,896	-0.10%
2020/06/10	0	0.00	1	28.60	28.65	-1	2,904	-0.03%
2020/06/05	1	28.40	1	29.00	29.20	0	3,054	0.00%
2020/06/04	0	0.00	1	28.20	28.30	-1	3,067	-0.03%
2020/06/03	0	0.00	5	28.02	28.10	-5	3,093	-0.16%
2020/06/02	4	28.40	10	28.14	28.15	-6	3,074	-0.20%
2020/06/01	4	28.59	0	0.00	28.65	4	3,033	0.13%
2020/05/29	8	28.79	0	0.00	28.50	8	3,015	0.27%
2020/05/28	0	0.00	7	28.41	29.20	-7	2,941	-0.24%
2020/05/26	0	0.00	1	27.65	27.60	-1	2,843	-0.04%
2020/05/20	2	27.70	0	0.00	27.60	2	2,918	0.07%
2020/05/18	0	0.00	22	27.54	27.55	-22	2,857	-0.77%
2020/05/15	9	27.54	0	0.00	27.55	9	2,868	0.31%
2020/05/14	11	27.43	0	0.00	27.50	11	2,833	0.39%
2020/05/13	5	27.30	2	27.15	27.50	3	2,818	0.11%
2020/05/12	0	0.00	1	27.50	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	4	27.06	27.20	-4	2,698	-0.15%
2020/05/08	12	25.82	12	26.00	26.00	0	2,614	0.00%
2020/05/04	0	0.00	10	24.90	24.85	-10	2,837	-0.35%
2020/04/30	0	0.00	3	25.33	25.30	-3	2,910	-0.10%
2020/04/17	0	0.00	1	24.55	24.40	-1	3,533	-0.03%
2020/04/16	0.2	24.30	0	0.00	24.30	0.2	3,575	0.01%
2020/04/15	2	24.40	0	0.00	24.40	2	3,667	0.05%
2020/04/13	0	0.00	2	23.70	23.55	-2	3,712	-0.05%
2020/04/09	2	23.35	0	0.00	23.25	2	3,793	0.05%
2020/04/08	2	22.85	0	0.00	23.35	2	3,904	0.05%
2020/03/31	0	0.00	1	22.30	22.35	-1	4,018	-0.02%
2020/03/27	6	22.14	0	0.00	21.80	6	4,025	0.15%
2020/03/25	3	21.90	0	0.00	21.85	3	3,996	0.08%
2020/03/20	0	0.00	1	21.40	20.70	-1	3,963	-0.03%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/03/18	0	0.00	6	22.05	21.85	-6	3,853	-0.16%
2020/03/12	1	23.10	1	23.80	23.45	0	3,674	0.00%
2020/03/10	10	24.40	0	0.00	25.00	10	3,530	0.28%
2020/03/04	0	0.00	1	25.95	26.10	-1	3,463	-0.03%
2020/03/02	1	25.25	0	0.00	25.80	1	3,465	0.03%
2020/02/27	0	0.00	4	26.00	26.00	-4	3,421	-0.12%
2020/02/25	5	26.40	10	26.40	26.30	-5	3,311	-0.15%
2020/02/24	3	27.00	0	0.00	26.75	3	3,251	0.09%
2020/02/17	0	0.00	2	28.05	28.05	-2	3,170	-0.06%
2020/02/10	0	0.00	1	28.15	28.20	-1	2,951	-0.03%
2020/02/04	1	27.40	1	27.55	27.60	0	2,610	0.00%
2020/02/03	2	26.63	2	26.15	26.90	0	2,527	0.00%
2020/01/30	2	26.60	0	0.00	26.45	2	2,344	0.09%
2020/01/17	1	27.75	2	27.88	27.15	-1	2,170	-0.05%
2020/01/16	4	27.95	4	28.26	27.85	0	2,020	0.00%
2020/01/14	0	0.00	1	26.05	26.05	-1	1,750	-0.06%
2020/01/09	21	26.22	0	0.00	26.45	21	1,620	1.30%
2020/01/08	1	25.10	1	24.70	25.15	0	1,500	0.00%
2020/01/07	0	0.00	1	25.40	25.45	-1	1,445	-0.07%
2020/01/06	9	25.34	9	25.26	25.20	0	1,388	0.00%
2020/01/03	4	25.36	11	25.53	25.60	-7	1,351	-0.52%
2020/01/02	0	0.00	5	25.31	25.55	-5	1,251	-0.40%
2019/12/31	10	24.62	0	0.00	24.30	10	1,110	0.90%
2019/12/25	0	0.00	1.3	22.75	22.70	-1.3	884	-0.15%
2019/12/24	3	22.60	0	0.00	22.45	3	856	0.35%
2019/12/02	0	0.00	2	21.30	21.30	-2	647	-0.31%
2019/11/27	0	0.00	5.1	21.70	21.70	-5.1	589	-0.86%
2019/11/18	1	21.20	0	0.00	21.20	1	634	0.16%
2019/11/14	5.4	21.30	1	21.35	21.35	4.4	623	0.71%
2019/11/13	0	0.00	3	21.00	20.85	-3	568	-0.53%
2019/09/16	2	20.30	0	0.00	20.30	2	671	0.30%
2019/08/28	3	20.15	0	0.00	20.05	3	692	0.43%
2019/08/05	0	0.00	5	20.85	20.85	-5	853	-0.59%
2019/08/02	0	0.00	4	20.84	20.80	-4	864	-0.46%
2019/07/09	2	21.25	0	0.00	21.20	2	916	0.22%
2019/07/08	0	0.00	110	21.30	21.15	-110	915	-12.02%	大賣/鉅額交易
2019/06/24	4	21.25	1	21.30	21.30	3	924	0.32%
2019/06/17	2	21.05	0	0.00	21.05	2	898	0.22%
2019/06/12	3	20.95	0	0.00	20.95	3	894	0.34%
2019/06/11	3	21.10	0	0.00	20.95	3	892	0.34%
2019/06/10	1	21.00	0	0.00	21.15	1	884	0.11%
2019/05/30	0	0.00	4	20.80	20.80	-4	862	-0.46%
2019/05/23	0	0.00	5	20.75	20.65	-5	799	-0.63%
2019/05/22	1	20.95	0	0.00	20.90	1	789	0.13%
2019/05/20	0	0.00	20	21.00	21.05	-20	781	-2.56%
2019/05/15	3	21.00	0	0.00	21.00	3	703	0.43%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/26	0	0.00	1	20.85	20.80	-1	513	-0.19%
2019/04/25	1	21.05	0	0.00	20.95	1	499	0.20%
2019/04/24	22	20.97	3	20.80	21.00	19	497	3.82%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/04/03	0	0.00	5	20.65	20.65	-5	394	-1.27%
2019/04/02	0	0.00	2	20.70	20.65	-2	405	-0.49%
2019/03/21	0	0.00	5	20.35	20.45	-5	398	-1.26%
2019/03/07	0	0.00	5	20.35	20.30	-5	426	-1.17%
2019/03/06	1	20.40	4	20.35	20.45	-3	423	-0.71%
2019/03/04	5	20.51	0	0.00	20.60	5	422	1.18%
2019/02/22	1	20.35	0	0.00	20.45	1	408	0.25%
2019/02/18	1	20.25	0	0.00	20.25	1	398	0.25%
2019/01/11	1	19.45	0	0.00	19.50	1	549	0.18%
2019/01/07	1	19.35	0	0.00	19.55	1	590	0.17%
2018/12/25	2	19.35	0	0.00	19.05	2	892	0.22%
2018/12/05	0	0.00	5	20.05	20.05	-5	933	-0.54%
2018/12/03	1	20.30	20	20.33	20.30	-19	945	-2.01%
2018/11/27	0	0.00	1	20.20	20.25	-1	938	-0.11%
2018/11/21	1	20.45	0	0.00	20.35	1	1,019	0.10%
2018/11/09	1	20.75	1	20.50	20.50	0	1,047	0.00%
2018/11/08	0	0.00	2	20.60	20.60	-2	1,038	-0.19%
2018/10/22	1	20.60	0	0.00	20.65	1	1,056	0.09%
2018/10/11	2	20.35	0	0.00	20.15	2	1,099	0.18%
2018/10/08	0	0.00	5	21.20	21.20	-5	1,085	-0.46%
2018/10/05	2	21.45	0	0.00	21.10	2	1,073	0.19%
2018/09/21	5	20.90	0	0.00	20.70	5	1,046	0.48%
2018/09/20	0	0.00	1	20.70	20.70	-1	1,032	-0.10%
2018/09/07	3	19.95	0	0.00	20.05	3	1,050	0.29%
2018/09/05	3	20.45	0	0.00	20.35	3	1,152	0.26%
2018/08/29	0	0.00	2	20.55	20.60	-2	1,200	-0.17%
2018/08/28	2	21.40	0	0.00	21.40	2	1,159	0.17%
2018/08/20	0	0.00	5	21.00	20.90	-5	1,136	-0.44%
2018/08/13	0	0.00	2	20.85	20.85	-2	1,204	-0.17%
2018/07/26	2	21.70	2	21.75	21.75	0	1,304	0.00%
2018/07/23	0	0.00	7	21.58	21.70	-7	1,310	-0.53%
2018/07/20	0	0.00	2	21.58	21.55	-2	1,309	-0.15%
2018/07/19	0	0.00	1	21.50	21.45	-1	1,311	-0.08%
2018/07/18	0	0.00	4	21.44	21.35	-4	1,331	-0.30%
2018/07/17	0	0.00	1	21.40	21.35	-1	1,313	-0.08%
2018/07/11	0	0.00	1	21.30	20.85	-1	1,422	-0.07%
2018/07/10	0	0.00	5	20.82	20.90	-5	1,395	-0.36%
2018/07/09	2	20.83	3	20.82	20.75	-1	1,420	-0.07%
2018/07/06	0	0.00	1	20.55	20.30	-1	1,402	-0.07%
2018/07/03	1	20.65	0	0.00	20.50	1	2,020	0.05%
2018/07/02	2	20.90	3	21.08	20.70	-1	2,149	-0.05%
2018/06/29	0	0.00	2	20.95	21.00	-2	2,173	-0.09%
2018/06/20	11	20.66	1	20.65	20.75	10	2,617	0.38%
2018/06/19	1	20.80	0	0.00	20.85	1	2,608	0.04%
2018/06/14	0	0.00	2	21.45	21.20	-2	2,592	-0.08%
2018/06/13	0	0.00	5	21.05	21.20	-5	2,530	-0.20%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/08	3	21.03	4	21.08	20.95	-1	2,489	-0.04%
2018/06/07	0	0.00	2	21.20	21.20	-2	2,500	-0.08%
2018/06/05	1	21.00	0	0.00	21.00	1	2,482	0.04%
2018/06/04	0	0.00	2	21.18	21.20	-2	2,475	-0.08%
2018/06/01	2	20.75	1	21.10	21.00	1	2,466	0.04%
2018/05/31	1	20.85	0	0.00	20.90	1	2,469	0.04%
2018/05/28	3	20.88	0	0.00	20.85	3	2,461	0.12%
2018/05/25	0	0.00	1	21.45	21.05	-1	2,449	-0.04%
2018/05/24	2	21.00	0	0.00	21.00	2	2,400	0.08%
2018/05/23	1	20.95	20	21.20	21.05	-19	2,404	-0.79%
2018/05/21	0	0.00	2	21.45	21.50	-2	2,407	-0.08%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/16	1	21.05	0	0.00	21.10	1	2,422	0.04%
2018/05/15	0	0.00	2	21.48	21.50	-2	2,416	-0.08%
2018/05/14	1	21.10	4	21.15	20.95	-3	2,424	-0.12%
2018/05/11	1	21.00	1	21.25	21.20	0	2,409	0.00%
2018/05/10	0	0.00	25	20.85	20.90	-25	2,389	-1.05%
2018/05/09	1	20.65	0	0.00	20.85	1	2,387	0.04%
2018/05/08	0	0.00	2	20.95	20.95	-2	2,394	-0.08%
2018/05/07	9	20.62	0	0.00	20.55	9	2,420	0.37%
2018/05/04	0	0.00	25	20.80	20.80	-25	2,406	-1.04%
2018/05/02	2.4	20.98	0	0.00	21.00	2.4	2,425	0.10%
2018/04/30	0	0.00	1	21.80	21.45	-1	2,411	-0.04%
2018/04/24	6	21.60	0	0.00	21.65	6	2,429	0.25%
2018/04/23	8	22.16	5	22.20	22.25	3	2,459	0.12%
2018/04/20	0	0.00	5	23.30	22.40	-5	2,436	-0.21%
2018/04/19	0	0.00	3	22.30	22.25	-3	2,363	-0.13%
2018/04/18	12	21.91	2	22.33	22.20	10	2,349	0.43%
2018/04/17	13	22.06	3	22.20	21.85	10	2,361	0.42%
2018/04/16	31	22.37	4	22.66	22.55	27	2,358	1.14%
2018/04/13	5	22.48	2	22.23	22.40	3	2,328	0.13%
2018/04/12	0	0.00	8	23.19	22.85	-8	2,309	-0.35%
2018/04/11	8	23.23	5	23.50	23.30	3	2,292	0.13%
2018/04/10	9	23.10	90	22.95	22.80	-81	2,251	-3.60%
2018/04/09	55	23.87	27	24.00	24.40	28	2,110	1.33%
2018/04/03	9	22.59	1	22.75	22.70	8	1,772	0.45%
2018/04/02	0	0.00	5	22.16	21.90	-5	1,670	-0.30%
2018/03/31	2	21.83	0	0.00	22.00	2	1,676	0.12%
2018/03/30	8	22.28	4	22.69	22.00	4	1,650	0.24%
2018/03/29	1	21.45	6	21.08	21.60	-5	1,451	-0.34%
2018/03/28	0	0.00	4	20.65	20.65	-4	1,417	-0.28%
2018/03/22	5	20.40	0	0.00	20.40	5	1,880	0.27%
2018/03/21	0	0.00	18	20.75	20.45	-18	1,892	-0.95%
2018/03/05	0.5	20.00	0	0.00	20.00	0.5	2,280	0.02%
2018/03/02	0	0.00	1	20.25	20.20	-1	2,360	-0.04%
2018/03/01	0	0.00	3	20.25	20.25	-3	2,560	-0.12%
2018/02/26	0	0.00	1	20.40	20.40	-1	2,767	-0.04%
2018/02/23	0	0.00	3	20.35	20.45	-3	2,817	-0.11%
2018/02/22	2	20.10	6	20.15	20.20	-4	2,853	-0.14%
2018/02/21	0	0.00	2	20.18	20.00	-2	2,856	-0.07%
2018/02/09	1	19.55	2	20.00	20.05	-1	2,838	-0.04%
2018/02/08	0	0.00	2	20.33	20.05	-2	2,834	-0.07%
2018/02/07	0	0.00	6	20.31	20.05	-6	2,834	-0.21%
2018/02/06	4	20.03	9	20.20	19.80	-5	2,837	-0.18%
2018/02/05	0	0.00	7	20.84	20.85	-7	2,805	-0.25%
2018/02/01	0	0.00	0.4	21.00	21.05	-0.4	2,868	-0.01%
2018/01/31	0	0.00	1	20.95	21.10	-1	2,960	-0.03%
2018/01/30	9	21.20	0	0.00	21.10	9	2,999	0.30%
2018/01/26	0	0.00	2	21.80	21.65	-2	2,992	-0.07%
2018/01/25	1	21.55	0	0.00	21.55	1	2,995	0.03%
2018/01/24	2	21.60	1	21.75	21.65	1	2,999	0.03%
2018/01/23	5	21.65	0	0.00	21.75	5	3,006	0.17%
2018/01/22	1	21.75	0	0.00	21.75	1	3,025	0.03%
2018/01/17	11	22.23	22	22.32	22.40	-11	3,080	-0.36%
2018/01/12	1	22.00	1	22.00	21.95	0	3,197	0.00%
2018/01/11	1	21.60	0.9	21.70	21.75	0.1	3,218	0.00%
2018/01/10	12	22.04	0	0.00	21.90	12	3,220	0.37%
2018/01/09	1	22.20	0	0.00	22.25	1	3,212	0.03%
2018/01/08	0	0.00	2	22.50	22.20	-2	3,341	-0.06%
2018/01/05	4	22.38	0	0.00	22.45	4	3,405	0.12%