中興電 (1513)-合庫-自強券商分點個股進出

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
178.5
漲跌
▼3.0
漲幅
-1.65%
成交量
25,371張
產業
上市電機機械類股
1273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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	12.4	179.89	11.3	178.44	178.50	1.2	52,072	0.00%
2024/05/02	4.1	183.13	2	184.25	181.50	2.1	51,753	0.00%
2024/04/30	5.3	182.37	10.1	183.82	184.00	-4.8	51,643	-0.01%
2024/04/29	3.6	185.87	0.5	187.00	186.00	3.1	51,533	0.01%
2024/04/26	9.1	188.96	6	190.08	188.50	3.1	51,334	0.01%
2024/04/25	6.1	191.50	6.2	192.07	191.00	-0.1	51,103	0.00%
2024/04/24	9	193.06	9.1	191.39	194.50	-0.1	50,876	0.00%
2024/04/23	14.1	188.29	29	187.29	188.50	-15	50,409	-0.03%
2024/04/22	20.7	192.49	20.6	193.68	185.00	0.2	49,867	0.00%
2024/04/19	62.6	199.04	45.3	197.15	197.50	17.3	49,722	0.03%
2024/04/18	55.5	206.88	34.5	205.17	203.50	20.9	48,651	0.04%
2024/04/17	31.2	203.03	68.1	204.08	209.50	-36.9	47,241	-0.08%
2024/04/16	50	194.37	45.2	193.04	190.50	4.8	46,063	0.01%
2024/04/15	75.4	208.00	57.4	205.08	203.00	18	45,031	0.04%
2024/04/12	66	201.28	76.3	203.88	212.00	-10.3	43,106	-0.02%
2024/04/11	34.8	192.16	64.5	191.99	193.00	-29.7	41,192	-0.07%
2024/04/10	23.6	183.37	18.2	182.06	183.00	5.4	39,715	0.01%
2024/04/09	72.2	185.27	55.1	185.44	185.00	17.1	38,905	0.04%
2024/04/08	15.2	180.29	19	182.26	182.00	-3.8	37,888	-0.01%
2024/04/03	11.4	178.94	1	178.50	178.50	10.4	37,537	0.03%
2024/04/02	13.5	179.37	7	179.07	178.50	6.5	37,896	0.02%
2024/04/01	19.3	179.86	20	179.08	177.50	-0.7	37,647	0.00%
2024/03/29	13.3	178.08	15	178.07	179.50	-1.8	37,363	0.00%
2024/03/28	27.1	179.62	59.5	179.84	177.00	-32.4	37,041	-0.09%
2024/03/27	36.6	180.95	73	179.00	176.00	-36.4	36,624	-0.10%
2024/03/26	96	193.10	85.7	190.52	187.00	10.3	35,782	0.03%
2024/03/25	37.6	185.35	34.9	186.63	185.00	2.8	34,312	0.01%
2024/03/22	34	181.37	30	181.83	177.50	4	33,672	0.01%
2024/03/21	39.2	181.36	43	182.56	181.50	-3.9	33,132	-0.01%
2024/03/20	25.4	178.90	20.1	176.97	177.00	5.3	32,525	0.02%
2024/03/19	48.4	181.29	50.1	182.04	180.00	-1.8	32,176	-0.01%
2024/03/18	24.3	177.93	50.6	177.62	178.50	-26.4	31,332	-0.08%
2024/03/15	41.4	170.43	24.1	169.49	169.50	17.3	30,161	0.06%
2024/03/14	73.3	171.18	39.3	172.30	173.00	34	29,428	0.12%
2024/03/13	90.9	176.19	68.5	177.99	173.50	22.4	28,573	0.08%
2024/03/12	38.3	171.13	32.3	171.84	170.00	6.1	27,673	0.02%
2024/03/11	22.1	164.75	18	162.64	164.50	4.1	27,174	0.01%
2024/03/08	27.4	163.52	27.2	164.14	161.50	0.2	27,954	0.00%
2024/03/07	17.8	170.56	23.1	169.83	171.00	-5.3	27,655	-0.02%
2024/03/06	23.5	169.87	16.1	171.88	174.00	7.5	27,315	0.03%
2024/03/05	54.4	172.15	56.9	171.69	169.00	-2.5	26,916	-0.01%
2024/03/04	61.7	170.46	69.1	167.85	167.00	-7.4	26,085	-0.03%
2024/03/01	62.3	172.83	37.3	173.34	171.00	25	25,637	0.10%
2024/02/29	38.2	164.94	50.5	167.56	171.00	-12.3	25,071	-0.05%
2024/02/27	50.9	156.52	46.6	156.41	155.50	4.3	24,554	0.02%
2024/02/26	36.5	152.59	68.6	153.71	153.00	-32.1	23,116	-0.14%
2024/02/23	34.4	142.27	42.9	142.31	143.00	-8.5	21,278	-0.04%
2024/02/22	21.2	133.79	15	132.80	133.50	6.2	20,025	0.03%
2024/02/21	35.7	131.29	26.9	133.75	132.50	8.8	19,435	0.05%
2024/02/20	14.5	129.53	4	128.75	128.00	10.5	18,717	0.06%
2024/02/19	41.6	131.28	12.7	132.17	129.50	28.9	18,222	0.16%
2024/02/16	64.2	124.00	69.1	126.77	129.00	-4.9	17,327	-0.03%
2024/02/15	6.1	120.33	2	120.25	120.50	4.1	16,675	0.02%
2024/02/05	7	123.00	1.3	123.11	122.50	5.7	16,458	0.03%
2024/02/02	10.3	126.48	17.3	127.36	124.50	-7.1	16,382	-0.04%
2024/02/01	9.4	122.30	15	123.33	126.00	-5.6	15,842	-0.04%
2024/01/31	4	117.75	6	119.50	119.50	-2	15,471	-0.01%
2024/01/30	5.2	119.89	3	121.17	118.50	2.2	15,427	0.01%
2024/01/29	3	120.17	5	120.00	120.50	-2	15,401	-0.01%
2024/01/26	1	118.50	0	0.00	119.00	1	15,358	0.01%
2024/01/25	6.1	118.84	2	118.00	118.00	4.1	15,376	0.03%
2024/01/24	0	0.00	2	121.25	119.50	-2	15,377	-0.01%
2024/01/23	3.2	119.88	4	121.00	120.50	-0.8	15,353	-0.01%
2024/01/22	1.2	116.75	3	117.83	118.50	-1.8	15,229	-0.01%
2024/01/19	1	116.00	0.2	116.50	115.50	0.8	15,158	0.01%
2024/01/18	2	115.50	2	115.01	115.50	0	15,123	0.00%
2024/01/17	4.3	115.82	12.1	117.50	115.00	-7.8	15,100	-0.05%
2024/01/16	3.2	119.09	12	120.00	118.50	-8.8	15,014	-0.06%
2024/01/15	13.2	121.78	13.1	123.35	121.50	0.1	14,985	0.00%
2024/01/12	1	120.50	27	121.44	120.50	-26	14,450	-0.18%
2024/01/11	5	118.80	2	118.75	119.00	3	14,280	0.02%
2024/01/10	4	118.63	7	120.36	119.50	-3	14,256	-0.02%
2024/01/09	9	119.50	14	120.11	120.00	-5	14,231	-0.04%
2024/01/08	12.2	118.71	4	120.00	118.00	8.2	14,041	0.06%
2024/01/04	8	118.19	7	119.14	118.50	1	13,953	0.01%
2024/01/03	1	120.00	1	119.50	120.00	0	13,844	0.00%
2024/01/02	6.2	118.51	1	119.00	119.00	5.2	13,740	0.04%
2023/12/29	3	115.51	5	115.30	116.50	-2	13,628	-0.01%
2023/12/28	19.4	120.81	5	121.40	119.00	14.4	13,402	0.11%
2023/12/27	1	116.00	0	0.00	116.00	1	13,064	0.01%
2023/12/26	4	116.25	1	116.50	116.50	3	13,137	0.02%
2023/12/25	2.1	117.57	8	118.50	117.50	-5.9	13,135	-0.04%
2023/12/22	10.1	115.96	6	115.58	116.00	4.1	13,138	0.03%
2023/12/21	1	116.00	2	115.00	115.00	-1	13,158	-0.01%
2023/12/20	5.1	117.32	2	117.00	117.50	3.1	13,256	0.02%
2023/12/19	11.1	117.42	8.5	117.00	117.00	2.6	13,432	0.02%
2023/12/18	2.1	120.38	2	121.00	120.50	0.1	13,267	0.00%
2023/12/15	4.9	122.91	2	122.25	122.00	2.9	13,270	0.02%
2023/12/14	4	124.63	0.1	125.50	125.00	4	12,954	0.03%
2023/12/13	2.2	126.20	11	125.00	124.50	-8.9	12,770	-0.07%
2023/12/12	3.3	126.93	2	126.50	125.00	1.3	12,593	0.01%
2023/12/11	14.2	125.15	10.2	125.28	126.00	4	12,486	0.03%
2023/12/08	2.5	127.67	23	126.70	126.00	-20.5	12,323	-0.17%
2023/12/07	49.2	130.23	36.2	128.41	126.50	13	12,095	0.11%
2023/12/06	26.2	129.00	11.3	128.21	126.50	14.9	11,279	0.13%
2023/12/05	54.3	127.31	39.6	128.68	129.50	14.7	10,637	0.14%
2023/12/04	4	124.50	32.1	124.91	126.50	-28.1	9,665	-0.29%
2023/12/01	5.2	122.39	23	120.87	120.50	-17.9	9,186	-0.19%
2023/11/30	7.2	122.36	6	123.00	121.50	1.2	8,955	0.01%
2023/11/29	5.2	121.40	8	121.06	121.00	-2.8	8,700	-0.03%
2023/11/28	15.1	121.91	18.1	122.64	124.00	-3	8,670	-0.03%
2023/11/27	23.7	121.31	33.2	120.96	119.00	-9.5	8,074	-0.12%
2023/11/24	42.2	113.84	45.3	113.36	117.00	-3.2	7,031	-0.04%
2023/11/22	0.1	103.00	2	102.50	102.50	-2	6,087	-0.03%
2023/11/21	12.2	102.51	0	0.00	102.50	12.2	6,262	0.19%
2023/11/20	0.2	103.00	0	0.00	102.50	0.2	6,700	0.00%
2023/11/17	0	0.00	0.6	104.00	104.00	-0.6	6,811	-0.01%
2023/11/16	1	103.50	2	102.50	103.00	-1	7,063	-0.01%
2023/11/15	0	103.50	6	103.42	103.50	-6	7,245	-0.08%
2023/11/14	1	101.00	11	101.73	102.00	-10	7,559	-0.13%
2023/11/13	5	101.30	8	101.63	101.00	-3	7,712	-0.04%
2023/11/10	3.3	102.05	3	102.50	102.50	0.3	7,809	0.00%
2023/11/09	5.1	99.87	4	99.35	99.30	1.1	7,914	0.01%
2023/11/08	2	100.75	6	101.50	100.50	-4	8,173	-0.05%
2023/11/07	1	101.00	4	101.75	102.50	-3	8,286	-0.04%
2023/11/06	5.2	100.73	36.3	100.54	100.50	-31.1	8,595	-0.36%
2023/11/03	33	97.92	0	0.00	98.30	33	8,862	0.37%
2023/11/02	2	96.15	0.2	96.40	96.50	1.8	9,014	0.02%
2023/11/01	3	93.37	3	93.83	94.50	0	9,171	0.00%
2023/10/31	4.4	95.50	1	94.20	93.20	3.4	9,418	0.04%
2023/10/30	3.2	97.75	1	98.70	97.60	2.2	9,597	0.02%
2023/10/27	2	100.05	0	0.00	99.10	2	10,035	0.02%
2023/10/25	0	0.00	1.3	101.50	102.00	-1.3	10,942	-0.01%
2023/10/24	12.2	100.23	11	100.68	100.00	1.2	11,195	0.01%
2023/10/23	9	99.87	10.2	100.28	99.90	-1.2	11,515	-0.01%
2023/10/20	6.2	95.53	5	96.04	96.20	1.2	12,125	0.01%
2023/10/19	6.1	98.17	1	98.10	98.10	5.1	12,985	0.04%
2023/10/18	4.4	99.65	9	99.78	99.00	-4.6	15,240	-0.03%
2023/10/17	8.4	101.11	4	101.38	100.00	4.4	15,255	0.03%
2023/10/16	2.1	101.55	1	102.00	102.50	1.1	15,299	0.01%
2023/10/13	7.1	102.64	6	102.50	102.50	1.1	15,899	0.01%
2023/10/12	1	105.50	3	105.83	106.00	-2	16,830	-0.01%
2023/10/11	6	106.00	4.1	105.88	105.00	2	17,571	0.01%
2023/10/06	0	0.00	1	107.00	106.50	-1	17,839	-0.01%
2023/10/05	1	107.50	5.1	108.20	108.00	-4.1	18,353	-0.02%
2023/10/04	2.1	106.74	1	106.00	106.00	1.1	18,485	0.01%
2023/10/03	12	108.25	5	108.90	107.50	7	18,637	0.04%
2023/10/02	2	108.75	8.2	108.87	109.00	-6.2	18,658	-0.03%
2023/09/28	0	0.00	17	106.94	107.50	-17	18,760	-0.09%
2023/09/27	5	106.30	0	0.00	106.00	5	18,958	0.03%
2023/09/26	4	105.88	8.3	106.40	106.50	-4.3	19,279	-0.02%
2023/09/25	5	105.20	11	106.27	106.50	-6	19,535	-0.03%
2023/09/22	18	102.47	15	102.30	102.00	3	19,807	0.02%
2023/09/21	1.3	98.98	2	99.50	98.70	-0.7	19,786	0.00%
2023/09/20	3	99.13	1	100.00	100.50	2	20,212	0.01%
2023/09/19	4	102.25	7	101.50	101.00	-3	21,159	-0.01%
2023/09/18	6.3	102.09	10	102.05	101.50	-3.8	21,570	-0.02%
2023/09/15	4.3	102.66	2	103.25	103.50	2.3	21,917	0.01%
2023/09/13	2.1	102.29	12	102.96	103.00	-9.9	24,493	-0.04%
2023/09/12	17	102.32	11	103.86	104.00	6	25,234	0.02%
2023/09/11	14.1	106.99	0	0.00	103.50	14.1	25,422	0.06%
2023/09/08	7.1	107.65	1	106.50	107.00	6.1	25,417	0.02%
2023/09/07	13.1	109.23	1	108.50	108.50	12.1	25,460	0.05%
2023/09/06	2	111.25	8.3	110.94	110.50	-6.3	25,598	-0.02%
2023/09/05	7.1	110.58	2.1	110.50	110.50	5	25,749	0.02%
2023/09/04	9.3	110.57	6	110.58	110.50	3.3	26,296	0.01%
2023/09/01	2.1	111.84	1	114.50	111.50	1.1	26,383	0.00%
2023/08/31	2	113.75	3	113.33	113.50	-1	26,307	0.00%
2023/08/30	5.1	113.50	3	113.50	112.50	2.1	26,707	0.01%
2023/08/29	3	112.83	4	112.25	113.50	-1	27,595	0.00%
2023/08/28	4	112.50	1.1	113.60	112.00	2.9	27,759	0.01%
2023/08/25	2.3	113.76	2	114.00	113.50	0.3	28,023	0.00%
2023/08/24	3	115.33	21.3	114.44	115.00	-18.3	28,049	-0.07%
2023/08/23	6	110.00	2	109.50	110.00	4	27,866	0.01%
2023/08/22	15.3	111.45	6	110.08	110.00	9.3	28,028	0.03%
2023/08/21	6	114.00	10.2	114.39	113.50	-4.2	28,267	-0.01%
2023/08/18	17.1	113.66	20	113.65	113.00	-2.9	28,524	-0.01%
2023/08/17	5.1	110.09	4.1	110.50	110.00	1	29,040	0.00%
2023/08/16	3.1	109.37	3	109.50	110.50	0.1	30,136	0.00%
2023/08/15	9	111.28	9.2	111.87	111.50	-0.2	30,547	0.00%
2023/08/14	8.9	109.86	2	108.25	108.50	6.9	30,904	0.02%
2023/08/11	3.1	115.00	3.4	115.38	114.50	-0.3	30,741	0.00%
2023/08/10	9.2	115.44	5.6	115.21	114.00	3.6	30,744	0.01%
2023/08/09	8.6	117.06	7	117.79	116.00	1.6	30,557	0.01%
2023/08/08	2.2	115.73	3.1	115.49	115.00	-0.9	30,456	0.00%
2023/08/07	4	114.38	1	116.50	116.50	3	30,508	0.01%
2023/08/04	14.4	115.27	41.4	114.38	116.00	-27	30,557	-0.09%
2023/08/02	13.3	113.94	10.5	112.59	110.50	2.8	30,912	0.01%
2023/08/01	14.3	114.77	6	114.67	114.00	8.3	31,242	0.03%
2023/07/31	29	117.55	57	117.32	117.00	-28	31,031	-0.09%
2023/07/28	5.3	111.47	17.1	110.57	112.50	-11.8	30,730	-0.04%
2023/07/27	16.1	110.60	8.6	109.96	110.50	7.6	30,849	0.02%
2023/07/26	29.4	109.89	12	108.13	108.00	17.4	31,164	0.06%
2023/07/25	35	110.17	43	110.30	111.50	-8	30,943	-0.03%
2023/07/24	89.1	108.90	86.3	107.66	106.00	2.8	30,413	0.01%
2023/07/21	121.3	110.93	85.1	109.93	112.50	36.2	29,560	0.12%	大買/
2023/07/20	4.9	110.50	0.8	110.50	110.50	4.1	27,579	0.01%
2023/07/19	16.4	122.50	3.2	122.50	122.50	13.2	27,680	0.05%
2023/07/18	30.1	139.21	15	138.57	136.00	15.1	27,923	0.05%
2023/07/17	28.8	142.55	22.1	143.23	141.00	6.7	27,568	0.02%
2023/07/14	32.1	137.78	38	137.24	137.50	-5.9	26,769	-0.02%
2023/07/13	10	134.30	8	134.23	134.00	2	26,358	0.01%
2023/07/12	16	135.84	16.3	136.58	135.00	-0.3	26,624	0.00%
2023/07/11	6	133.08	8.5	133.05	132.50	-2.5	26,629	-0.01%
2023/07/10	7	130.14	9	131.89	131.50	-2	27,644	-0.01%
2023/07/07	16.2	129.92	7	129.50	129.50	9.2	29,020	0.03%
2023/07/06	6.3	131.17	9	131.50	131.00	-2.8	30,136	-0.01%
2023/07/05	12.3	131.21	2	132.25	130.50	10.3	30,694	0.03%
2023/07/04	32.2	134.85	13	137.27	134.50	19.2	30,911	0.06%
2023/07/03	17	138.97	14.8	137.79	138.00	2.2	30,585	0.01%
2023/06/30	43	134.26	40.1	135.95	137.00	3	30,420	0.01%
2023/06/29	3	131.00	15	130.43	132.00	-12	30,058	-0.04%
2023/06/28	27.2	130.05	14	129.32	129.00	13.2	29,950	0.04%
2023/06/27	37.2	135.87	39.5	134.33	132.00	-2.4	29,588	-0.01%
2023/06/26	7	133.29	6	134.42	133.50	1	28,728	0.00%
2023/06/21	19	131.66	8	131.69	132.50	11	28,415	0.04%
2023/06/20	57.4	133.87	60.2	133.16	132.00	-2.9	28,198	-0.01%
2023/06/19	38.1	130.68	23	129.63	128.50	15.1	27,496	0.05%
2023/06/16	43	119.70	77.2	127.64	128.00	-34.2	26,242	-0.13%
2023/06/15	6.2	114.62	14	114.71	116.50	-7.8	25,876	-0.03%
2023/06/14	7	112.64	6	113.08	112.50	1	25,834	0.00%
2023/06/13	12	112.21	15	112.80	113.00	-3	26,087	-0.01%
2023/06/12	14	112.50	10	112.10	112.00	4	26,193	0.02%
2023/06/09	4	114.38	25.2	114.17	114.50	-21.2	26,243	-0.08%
2023/06/08	33	118.74	16.1	117.72	115.50	16.9	26,403	0.06%
2023/06/07	5.1	114.60	5	115.20	115.50	0.1	26,307	0.00%
2023/06/06	3.2	113.25	2	113.75	113.50	1.2	26,795	0.00%
2023/06/05	14	116.46	2	117.25	115.00	12	27,143	0.04%
2023/06/02	29.4	118.17	34.2	118.29	117.00	-4.8	27,268	-0.02%
2023/06/01	19	114.76	22	114.36	113.50	-3	26,580	-0.01%
2023/05/31	9	114.28	20	114.80	114.50	-11	26,685	-0.04%
2023/05/30	21.1	112.55	10	112.15	112.00	11.1	26,711	0.04%
2023/05/29	19	113.74	15	114.13	113.50	4	26,795	0.01%
2023/05/26	14	112.14	9.3	111.82	112.00	4.7	26,934	0.02%
2023/05/25	36	114.32	42	114.44	112.50	-6	27,119	-0.02%
2023/05/24	15.1	111.97	12.1	112.08	112.50	3	27,238	0.01%
2023/05/23	43.1	115.68	23	114.20	114.00	20.1	27,844	0.07%
2023/05/22	35	116.63	52	115.98	117.00	-17	27,613	-0.06%
2023/05/19	32.1	109.56	27	109.07	109.00	5.1	27,075	0.02%
2023/05/18	15	108.63	31	108.05	108.00	-16	27,176	-0.06%
2023/05/17	18	105.39	8.3	105.82	105.00	9.7	28,152	0.03%
2023/05/16	11	104.77	8	105.06	105.00	3	28,366	0.01%
2023/05/15	12.2	104.42	10	104.20	104.50	2.2	28,463	0.01%
2023/05/12	19.3	102.86	5	102.40	104.50	14.3	28,779	0.05%
2023/05/11	19.3	102.86	5	102.40	101.00	14.3	29,244	0.05%
2023/05/10	3	104.00	13	104.96	106.00	-10	29,307	-0.03%
2023/05/09	31.1	105.22	4.3	105.24	103.50	26.8	29,207	0.09%
2023/05/08	15	110.00	16.1	110.41	110.50	-1.1	28,694	0.00%
2023/05/05	30	108.52	31.1	108.00	108.00	-1.1	28,409	0.00%
2023/05/04	4.2	108.50	15	108.87	109.50	-10.9	28,632	-0.04%
2023/05/03	9.2	105.84	5.2	107.09	105.50	4	28,745	0.01%
2023/05/02	0	0.00	26.3	107.21	108.00	-26.3	29,213	-0.09%
2023/04/28	7	101.36	4.3	101.22	101.50	2.7	29,050	0.01%
2023/04/27	8	102.00	7	101.50	101.00	1	29,303	0.00%
2023/04/26	5	102.70	10.2	102.80	103.00	-5.2	29,210	-0.02%
2023/04/25	17	103.76	4	102.88	102.50	13	29,185	0.04%
2023/04/24	11	104.95	3	106.00	105.00	8	29,020	0.03%
2023/04/21	11.2	103.81	10	104.35	102.50	1.2	29,141	0.00%
2023/04/20	15	108.20	4.3	106.94	105.50	10.8	29,050	0.04%
2023/04/19	10	107.75	9.5	107.29	108.00	0.5	29,152	0.00%
2023/04/18	24.4	108.80	12.6	109.26	109.00	11.8	29,337	0.04%
2023/04/17	13	108.85	22	109.36	109.00	-9	29,711	-0.03%
2023/04/14	17.6	106.74	6	106.25	105.50	11.6	30,650	0.04%
2023/04/13	45.3	110.98	27.4	110.16	108.00	17.9	31,030	0.06%
2023/04/12	24.3	113.32	29.1	113.76	115.00	-4.8	29,982	-0.02%
2023/04/11	25.4	106.85	46	106.92	108.00	-20.6	28,569	-0.07%
2023/04/10	16	99.91	49.6	99.52	101.50	-33.6	27,451	-0.12%
2023/04/07	21.6	97.20	11	97.71	96.80	10.6	27,042	0.04%
2023/04/06	0.5	95.90	2	95.20	95.70	-1.5	26,696	-0.01%
2023/03/31	1.3	94.55	0.5	94.80	94.60	0.8	26,774	0.00%
2023/03/30	1	94.70	0	0.00	96.00	1	26,767	0.00%
2023/03/29	14.8	95.35	12	94.88	94.70	2.8	26,888	0.01%
2023/03/28	2	95.10	6	94.95	94.80	-4	27,207	-0.01%
2023/03/27	14.3	94.91	211	95.11	94.50	-196.8	27,414	-0.72%	大賣/鉅額交易
2023/03/24	6	96.10	15	95.96	95.90	-9	27,702	-0.03%
2023/03/23	13.1	96.74	1.3	96.52	95.90	11.9	28,349	0.04%
2023/03/22	19.1	98.80	7	97.54	97.00	12.1	28,665	0.04%
2023/03/21	20	99.70	11.1	99.73	98.50	8.9	28,670	0.03%
2023/03/20	16	97.06	10.2	98.19	98.80	5.8	28,472	0.02%
2023/03/17	4	94.37	2	94.40	94.90	2	28,219	0.01%
2023/03/16	228.2	93.11	63.3	94.20	93.20	164.9	28,177	0.59%	大買/鉅額交易
2023/03/15	6	95.90	7	96.10	95.00	-1	28,284	0.00%
2023/03/14	9	95.89	9	96.40	94.70	0	29,368	0.00%
2023/03/13	77	94.87	14	95.83	95.50	63	29,706	0.21%
2023/03/10	12.4	97.09	19	97.47	96.90	-6.7	30,663	-0.02%
2023/03/09	20.3	98.93	453	101.12	100.50	-432.7	30,515	-1.42%	大賣/鉅額交易
2023/03/08	8.1	100.10	21	100.48	100.50	-13	30,102	-0.04%
2023/03/07	24.1	99.18	28.2	98.33	98.50	-4.1	29,772	-0.01%
2023/03/06	8	96.39	25.2	96.69	97.00	-17.2	29,510	-0.06%
2023/03/03	41	96.27	27	96.84	94.60	14	29,941	0.05%
2023/03/02	25.5	96.44	62	96.29	96.10	-36.5	29,813	-0.12%
2023/03/01	11	95.75	16.1	96.04	96.50	-5.1	29,532	-0.02%
2023/02/24	19	95.90	15.2	96.42	94.90	3.8	29,498	0.01%
2023/02/23	26.4	95.82	32	96.15	95.70	-5.7	29,418	-0.02%
2023/02/22	32.4	94.77	20	95.75	94.20	12.4	29,235	0.04%
2023/02/21	39.1	94.77	43	95.20	96.40	-3.9	29,050	-0.01%
2023/02/20	45.1	91.38	51	91.36	92.10	-5.9	28,150	-0.02%
2023/02/17	39.5	89.65	38	88.97	90.70	1.5	27,666	0.01%
2023/02/16	17	88.20	12.2	87.74	87.80	4.9	27,018	0.02%
2023/02/15	81.2	88.09	77.4	88.39	86.50	3.8	26,505	0.01%
2023/02/14	9	84.02	7	83.84	84.10	2	25,066	0.01%
2023/02/13	6	82.75	11	82.46	83.00	-5	24,737	-0.02%
2023/02/10	62.1	83.61	60.2	82.87	81.90	2	24,572	0.01%
2023/02/09	33	82.39	89.2	82.76	82.00	-56.2	24,140	-0.23%
2023/02/08	13	79.98	2	80.44	79.20	11	23,532	0.05%
2023/02/07	15	79.23	17	79.15	79.20	-2	23,300	-0.01%
2023/02/06	21	78.34	36	78.55	78.40	-15	23,265	-0.06%
2023/02/03	219	78.32	7	78.74	78.10	212	23,280	0.91%	大買/鉅額交易
2023/02/02	189	80.41	30	80.63	79.80	159	23,012	0.69%	大買/鉅額交易
2023/02/01	202.3	81.23	40	80.11	80.20	162.3	22,598	0.72%	大買/鉅額交易
2023/01/31	23.2	79.19	29	79.71	81.00	-5.8	22,175	-0.03%
2023/01/30	26	74.05	27.2	75.14	75.50	-1.2	21,424	-0.01%
2023/01/17	20	73.16	35	73.16	73.10	-15	21,062	-0.07%
2023/01/16	5	70.98	8	71.40	71.60	-3	20,731	-0.01%
2023/01/13	9	70.94	8	71.05	70.60	1	20,671	0.00%
2023/01/12	17	71.63	14	72.09	71.20	3	20,626	0.01%
2023/01/11	7	72.57	56	73.37	72.00	-49	20,520	-0.24%
2023/01/10	13	72.22	65	72.36	72.40	-52	20,260	-0.26%
2023/01/09	26	72.39	18	72.68	73.20	8	20,082	0.04%
2023/01/06	80	70.97	17.2	71.80	72.70	62.8	19,803	0.32%
2023/01/05	29	72.32	8	72.64	71.90	21	19,569	0.11%
2023/01/04	31	75.37	23.1	75.26	74.00	7.9	18,947	0.04%
2023/01/03	20.4	69.73	19.3	69.70	72.10	1.1	17,477	0.01%
2022/12/30	4.1	67.53	12	67.86	67.20	-7.9	16,587	-0.05%
2022/12/29	0	0.00	6	66.83	67.00	-6	16,476	-0.04%
2022/12/28	1	68.00	5	67.60	67.00	-4	16,418	-0.02%
2022/12/27	10	67.64	9	67.56	67.40	1	16,377	0.01%
2022/12/26	3	66.70	0	0.00	66.50	3	16,059	0.02%
2022/12/23	7	66.30	5	66.54	66.00	2	16,020	0.01%
2022/12/22	2	65.70	9	66.14	65.90	-7	15,969	-0.04%
2022/12/21	41	65.64	44	65.92	65.50	-3	15,986	-0.02%
2022/12/20	21.1	65.37	8	66.24	64.00	13.1	15,893	0.08%
2022/12/19	12	66.47	33	65.82	66.00	-21	15,688	-0.13%
2022/12/16	41	68.08	59	67.94	68.30	-18	15,539	-0.12%
2022/12/15	71	68.22	46	67.80	68.50	25	15,149	0.17%
2022/12/14	29	65.82	12.1	65.84	66.50	17	14,477	0.12%
2022/12/13	16	65.15	33	64.69	63.60	-17	14,285	-0.12%
2022/12/12	9	64.42	7	64.34	64.00	2	14,425	0.01%
2022/12/09	14	63.58	45	64.07	63.70	-31	14,465	-0.21%
2022/12/08	35	63.39	35	62.97	63.10	0	14,355	0.00%
2022/12/07	24.1	63.98	80	63.78	62.80	-55.9	14,172	-0.39%
2022/12/06	50	65.96	45	65.67	64.50	5	13,764	0.04%
2022/12/05	101	65.53	33	64.82	64.80	68	12,633	0.54%	大買/
2022/12/02	72	63.56	75.7	63.63	65.20	-3.7	12,341	-0.03%
2022/12/01	4	59.85	15.5	60.27	59.30	-11.5	11,167	-0.10%
2022/11/30	14.6	58.27	13	58.63	58.90	1.6	11,006	0.01%
2022/11/29	13.1	58.11	3	58.23	57.90	10.1	10,836	0.09%
2022/11/28	14	57.54	12	57.19	58.50	2	10,752	0.02%
2022/11/25	16	57.50	24.5	57.67	57.20	-8.5	10,536	-0.08%
2022/11/24	4	55.93	10.6	55.84	55.80	-6.6	10,090	-0.07%
2022/11/23	7	54.84	5	54.74	54.60	2	10,199	0.02%
2022/11/22	11.3	55.58	1.6	55.47	55.10	9.7	10,247	0.09%
2022/11/21	4	55.63	3.6	55.84	55.70	0.5	10,152	0.00%
2022/11/18	15.5	54.20	2.6	55.39	54.20	12.9	10,005	0.13%
2022/11/17	24	54.17	13	54.76	55.40	11	9,856	0.11%
2022/11/16	0	0.00	1	52.10	52.20	-1	9,646	-0.01%
2022/11/15	4	53.45	2	53.10	53.20	2	9,931	0.02%
2022/11/14	4	52.38	0.3	52.60	52.50	3.7	10,096	0.04%
2022/11/11	1.3	51.70	2	52.20	51.70	-0.7	10,244	-0.01%
2022/11/10	7.3	52.04	20	51.51	51.80	-12.7	10,364	-0.12%
2022/11/09	12	52.87	6	53.10	53.10	6	10,932	0.05%
2022/11/08	1	54.20	2	54.30	52.90	-1	11,144	-0.01%
2022/11/07	2.5	53.14	5	53.48	53.50	-2.5	11,328	-0.02%
2022/11/04	5	53.20	23.3	53.14	53.00	-18.3	11,785	-0.16%
2022/11/03	1.3	52.53	3	52.60	52.80	-1.7	12,344	-0.01%
2022/11/02	2	52.10	3	52.90	52.20	-1	12,540	-0.01%
2022/11/01	6	52.30	8	51.61	52.40	-2	12,539	-0.02%
2022/10/31	0	0.00	271	49.46	49.40	-271	12,488	-2.17%	大賣/鉅額交易
2022/10/28	2.1	49.79	0	0.00	49.05	2.1	12,647	0.02%
2022/10/27	1	50.60	3	50.27	50.70	-2	12,840	-0.02%
2022/10/26	19	50.59	17	50.41	50.00	2	13,071	0.02%
2022/10/25	3	51.77	9	51.18	51.10	-6	13,337	-0.04%
2022/10/24	7.6	52.69	7	52.29	52.00	0.6	14,101	0.00%
2022/10/21	4	52.20	3	53.00	52.10	1	14,806	0.01%
2022/10/20	9.6	52.99	7	52.70	52.80	2.6	14,905	0.02%
2022/10/19	8	54.65	4	54.63	54.20	4	14,966	0.03%
2022/10/18	16	54.46	12	54.50	54.40	4	15,164	0.03%
2022/10/17	13	54.02	12	54.30	54.50	1	15,381	0.01%
2022/10/14	3	56.00	86	56.13	55.40	-83	15,541	-0.53%
2022/10/13	3	54.00	1	53.00	53.20	2	15,544	0.01%
2022/10/12	1	55.80	5	55.64	56.10	-4	15,480	-0.03%
2022/10/11	3.3	56.37	3.2	56.01	56.40	0	15,523	0.00%
2022/10/07	4	57.33	0.5	58.05	57.10	3.5	15,900	0.02%
2022/10/06	0.2	57.50	0	0.00	57.50	0.2	16,073	0.00%
2022/10/05	20	57.47	0.3	58.20	57.00	19.8	16,339	0.12%
2022/10/04	1	57.30	1	56.60	57.20	0	16,400	0.00%
2022/10/03	0.3	56.60	0	0.00	56.20	0.3	16,561	0.00%
2022/09/30	2.2	57.00	1.3	56.88	56.90	1	16,874	0.01%
2022/09/29	8.3	57.74	2	57.70	57.00	6.3	17,211	0.04%
2022/09/28	6.6	59.08	4	57.60	57.60	2.6	17,426	0.01%
2022/09/27	3.5	60.78	3.2	60.44	60.90	0.3	17,803	0.00%
2022/09/26	21.1	61.01	15	61.48	60.60	6.1	18,300	0.03%
2022/09/23	15.6	64.37	0	0.00	63.80	15.6	19,012	0.08%
2022/09/22	61	65.27	61	66.07	66.60	0	19,281	0.00%
2022/09/21	4	65.75	2.2	66.54	65.40	1.8	19,677	0.01%
2022/09/20	5.2	65.52	12.2	66.10	66.30	-7	20,980	-0.03%
2022/09/19	16	66.64	19	65.25	64.20	-3	21,765	-0.01%
2022/09/16	13.6	64.96	15	66.39	64.50	-1.5	21,976	-0.01%
2022/09/15	19	66.30	6	66.83	66.00	13	21,874	0.06%
2022/09/14	9	65.70	1	65.80	65.80	8	21,968	0.04%
2022/09/13	9.5	66.38	6	66.55	66.10	3.5	21,968	0.02%
2022/09/12	13	66.12	11	66.60	66.00	2	21,911	0.01%
2022/09/08	13	66.03	32.1	66.23	66.90	-19.1	21,750	-0.09%
2022/09/07	2.5	63.84	2	64.00	63.80	0.5	21,449	0.00%
2022/09/06	2.5	63.78	1	63.60	63.50	1.5	21,508	0.01%
2022/09/05	1.5	65.33	0	0.00	65.20	1.5	21,382	0.01%
2022/09/02	5	64.86	3	64.77	64.80	2	21,343	0.01%
2022/09/01	50	66.20	51	65.82	65.80	-1	21,248	0.00%
2022/08/31	7.1	66.34	15	66.80	66.20	-7.9	21,323	-0.04%
2022/08/30	17.4	66.14	14	65.60	66.30	3.4	21,126	0.02%
2022/08/29	8	64.06	5	64.34	64.40	3	20,859	0.01%
2022/08/26	5	64.72	20	64.56	64.20	-15	20,704	-0.07%
2022/08/25	21	64.95	0.5	65.80	65.00	20.5	20,571	0.10%
2022/08/24	12	65.51	2.3	65.34	65.40	9.7	20,454	0.05%
2022/08/23	1.3	65.65	5	65.60	65.80	-3.7	20,401	-0.02%
2022/08/22	23.5	65.76	68	65.37	65.00	-44.5	20,372	-0.22%
2022/08/19	48	64.49	14	64.42	63.70	34	19,978	0.17%
2022/08/18	59.1	62.83	14	63.13	64.00	45.1	19,698	0.23%
2022/08/17	5	62.04	32	61.83	62.00	-27	19,495	-0.14%
2022/08/16	131.1	65.37	18.2	63.11	62.10	112.9	19,317	0.58%	大買/鉅額交易
2022/08/15	206.2	63.66	22	64.08	64.70	184.2	18,711	0.98%	大買/鉅額交易
2022/08/12	10.2	63.02	10	62.79	63.10	0.2	18,500	0.00%
2022/08/11	19.2	62.29	17.3	62.32	62.90	1.9	18,272	0.01%
2022/08/10	42	60.15	19.2	60.55	61.50	22.8	17,823	0.13%
2022/08/09	6.6	58.79	6.2	58.95	58.40	0.4	17,220	0.00%
2022/08/08	3.1	58.03	4	57.80	58.30	-0.9	17,080	-0.01%
2022/08/05	5.2	57.78	6.3	57.68	57.70	-1.1	17,148	-0.01%
2022/08/04	1.6	57.14	6	56.42	57.30	-4.4	17,228	-0.03%
2022/08/03	1.2	57.26	6	57.90	57.70	-4.8	17,106	-0.03%
2022/08/02	8	58.93	12.2	58.95	58.90	-4.2	16,927	-0.02%
2022/08/01	15	58.80	37	58.66	59.10	-22	16,851	-0.13%
2022/07/29	9.1	57.73	24.4	57.60	58.20	-15.3	16,566	-0.09%
2022/07/28	35	56.36	53.8	56.67	56.70	-18.8	15,807	-0.12%
2022/07/27	2	53.90	3.3	53.59	54.40	-1.3	15,127	-0.01%
2022/07/26	1.1	53.36	5.3	53.53	53.40	-4.2	15,289	-0.03%
2022/07/25	7	53.23	6	53.35	52.90	1	15,443	0.01%
2022/07/22	6.3	54.70	21	54.96	54.80	-14.7	15,678	-0.09%
2022/07/21	12.8	53.14	8	53.70	53.90	4.8	15,833	0.03%
2022/07/20	13.3	54.31	0	0.00	54.10	13.3	16,130	0.08%
2022/07/19	2.3	55.12	12	54.83	54.60	-9.7	16,269	-0.06%
2022/07/18	8.4	54.75	15	54.75	54.60	-6.6	16,315	-0.04%
2022/07/15	26.8	54.67	1	56.00	54.00	25.8	16,492	0.16%
2022/07/14	5	55.20	19.3	55.92	56.40	-14.3	16,753	-0.09%
2022/07/13	16	55.16	29	55.72	54.80	-13	17,209	-0.08%
2022/07/12	6.3	54.34	1	55.00	54.10	5.3	17,341	0.03%
2022/07/11	9	54.46	12	54.66	55.00	-3	18,146	-0.02%
2022/07/08	20	54.81	3.1	54.89	54.20	17	18,223	0.09%
2022/07/07	19	54.92	21	55.14	55.50	-2	17,929	-0.01%
2022/07/06	7	54.44	7	54.64	54.10	0	17,590	0.00%
2022/07/05	6	55.20	7	55.70	54.70	-1	17,415	-0.01%
2022/07/04	10.1	54.60	15	55.47	55.60	-4.9	16,970	-0.03%
2022/07/01	28.2	55.41	49	55.96	55.50	-20.9	16,541	-0.13%
2022/06/30	14	55.32	20.3	55.26	55.10	-6.3	15,706	-0.04%
2022/06/29	20.1	55.14	60	54.46	54.40	-39.9	15,419	-0.26%
2022/06/28	56.2	54.98	54	55.64	55.00	2.2	15,986	0.01%
2022/06/27	68.1	54.99	15.5	54.67	54.90	52.6	14,665	0.36%
2022/06/24	10.2	52.17	63	52.00	53.80	-52.8	13,696	-0.39%
2022/06/23	3.1	48.95	2	49.30	48.95	1.1	13,228	0.01%
2022/06/22	11	49.28	15	49.18	49.05	-4	13,237	-0.03%
2022/06/20	2	46.90	0	0.00	46.90	2	13,750	0.01%
2022/06/17	0.1	47.25	1	48.10	47.95	-0.9	14,125	-0.01%
2022/06/16	3.1	47.89	0	0.00	47.65	3.1	14,939	0.02%
2022/06/15	19	48.51	0	0.00	48.05	19	15,203	0.12%
2022/06/14	7	49.02	3	49.02	49.30	4	15,377	0.03%
2022/06/13	4	50.01	1	50.10	49.95	3	16,195	0.02%
2022/06/10	2	51.10	3	50.93	51.30	-1	16,713	-0.01%
2022/06/09	1	51.30	2	51.40	51.10	-1	17,198	-0.01%
2022/06/08	9	49.92	3	49.87	49.80	6	17,165	0.03%
2022/06/07	6	50.60	0	0.00	50.10	6	17,206	0.03%
2022/06/06	0	0.00	2	50.40	50.00	-2	17,158	-0.01%
2022/06/02	0	0.00	1	50.30	50.20	-1	17,196	-0.01%
2022/06/01	2.5	50.34	2	50.80	50.80	0.5	17,172	0.00%
2022/05/31	3	51.20	1	51.00	51.50	2	17,112	0.01%
2022/05/30	18	51.73	4	51.55	51.90	14	17,036	0.08%
2022/05/26	9	49.67	8	49.94	49.40	1	16,750	0.01%
2022/05/25	0	0.00	1	49.50	49.50	-1	16,661	-0.01%
2022/05/24	0	0.00	1	49.70	49.00	-1	16,638	-0.01%
2022/05/23	1	50.10	2	49.95	50.10	-1	16,545	-0.01%
2022/05/20	1	49.20	12	49.46	48.95	-11	16,469	-0.07%
2022/05/19	5	48.62	7	48.77	49.00	-2	16,405	-0.01%
2022/05/18	3	49.40	3	49.68	49.45	0	16,350	0.00%
2022/05/17	0	0.00	1	49.55	49.75	-1	16,270	-0.01%
2022/05/16	5	49.18	3	48.93	49.45	2	16,202	0.01%
2022/05/13	21	48.82	7	48.96	48.75	14	16,067	0.09%
2022/05/12	8	46.74	9	47.47	46.35	-1	15,880	-0.01%
2022/05/11	9	48.92	1	49.75	48.05	8	15,656	0.05%
2022/05/10	0	0.00	1	50.00	49.50	-1	15,557	-0.01%
2022/05/09	0	0.00	3.1	50.22	50.00	-3.1	15,465	-0.02%
2022/05/06	9	51.94	8	52.45	51.80	1	15,251	0.01%
2022/05/05	2	52.95	1	52.90	52.40	1	15,171	0.01%
2022/05/04	4.3	52.35	6	52.48	52.60	-1.7	15,094	-0.01%
2022/05/03	39.2	53.02	4	53.03	52.50	35.2	14,998	0.23%
2022/04/29	11.3	54.51	4	55.38	54.40	7.3	14,716	0.05%
2022/04/28	33	56.77	27.2	56.29	55.60	5.8	14,435	0.04%
2022/04/27	18	56.64	15.2	57.12	57.00	2.8	13,926	0.02%
2022/04/26	26.1	56.45	30.5	56.99	56.40	-4.5	13,487	-0.03%
2022/04/25	18	54.42	9.1	54.37	54.10	9	12,923	0.07%
2022/04/22	4.5	56.29	8	56.64	56.50	-3.5	12,677	-0.03%
2022/04/21	15	56.47	5	56.22	56.30	10	12,534	0.08%
2022/04/20	29	57.89	32	57.70	57.60	-3	12,214	-0.02%
2022/04/19	21.1	57.09	56.6	56.87	57.30	-35.6	11,523	-0.31%
2022/04/18	22	56.12	14	55.64	55.30	8	10,878	0.07%
2022/04/15	264	56.04	284	55.76	55.60	-20	10,439	-0.19%	大買/大賣/
2022/04/14	12	53.88	4	54.58	55.50	8	9,471	0.08%
2022/04/13	1	52.90	1	52.90	52.90	0	9,118	0.00%
2022/04/12	10	52.87	24	52.49	52.80	-14	9,096	-0.15%
2022/04/11	7	53.69	14	53.43	53.60	-7	8,999	-0.08%
2022/04/08	2	52.70	0	0.00	52.90	2	8,831	0.02%
2022/04/07	10	52.01	7	51.84	51.60	3	8,700	0.03%
2022/04/06	5	53.50	2	53.40	53.90	3	8,537	0.04%
2022/04/01	13	53.87	8	54.00	54.00	5	8,419	0.06%
2022/03/31	47	55.69	39.5	55.35	54.70	7.5	8,231	0.09%
2022/03/30	0	0.00	1	54.00	54.30	-1	7,199	-0.01%
2022/03/29	2	53.90	1	54.60	54.00	1	7,173	0.01%
2022/03/28	4	53.45	7	53.94	54.70	-3	7,042	-0.04%
2022/03/25	1	53.40	0	0.00	53.80	1	6,846	0.01%
2022/03/24	8.6	54.65	11.5	55.05	53.70	-2.9	6,702	-0.04%
2022/03/23	4	54.30	16.1	54.33	54.70	-12.1	6,272	-0.19%
2022/03/22	31.1	53.68	10	53.90	54.90	21.1	5,971	0.35%
2022/03/21	32	53.39	34.5	53.65	54.10	-2.5	5,535	-0.05%
2022/03/18	9	50.47	13	50.91	50.80	-4	4,688	-0.09%
2022/03/17	4	51.10	9	51.38	51.10	-5	4,392	-0.11%
2022/03/16	6	51.87	7	51.74	51.90	-1	4,011	-0.02%
2022/03/15	13	50.64	6	50.13	49.10	7	3,156	0.22%
2022/03/14	21	47.85	24	48.65	50.10	-3	2,651	-0.11%
2022/03/11	1	45.45	11	45.79	45.55	-10	2,123	-0.47%
2022/03/10	0	43.30	8	44.51	44.45	-8	1,991	-0.40%
2022/03/09	0	0.00	2	41.73	42.25	-2	1,908	-0.10%
2022/03/08	2	41.73	0	0.00	41.50	2	1,950	0.10%
2022/03/07	2	42.88	0	0.00	42.75	2	1,903	0.11%
2022/03/04	4	43.91	3	43.90	43.75	1	1,915	0.05%
2022/03/03	1	43.30	0	0.00	43.30	1	1,922	0.05%
2022/02/24	1	41.65	0	0.00	41.20	1	2,028	0.05%
2022/02/23	0	0.00	11	42.50	42.40	-11	2,053	-0.54%
2022/02/18	0	0.00	0.2	43.10	43.05	-0.2	2,176	-0.01%
2022/02/17	0	0.00	3	43.20	43.20	-3	2,319	-0.13%
2022/02/09	0	0.00	2	43.78	44.00	-2	2,656	-0.08%
2022/02/08	1	43.75	1	43.80	43.70	0	2,668	0.00%
2022/02/07	1	42.40	0	0.00	42.90	1	2,678	0.04%
2022/01/21	5	42.97	0	0.00	42.30	5	2,841	0.18%
2022/01/18	3	43.53	0	0.00	43.30	3	3,167	0.09%
2022/01/14	0	0.00	10	43.95	43.50	-10	3,482	-0.29%
2022/01/11	10	45.01	9	45.29	44.50	1	4,173	0.02%
2022/01/06	1	45.30	0	0.00	45.20	1	4,178	0.02%
2022/01/05	0	0.00	10	45.76	45.35	-10	4,189	-0.24%
2021/12/30	10	45.40	0	0.00	45.25	10	4,244	0.24%
2021/12/29	5	45.00	0	0.00	45.35	5	4,370	0.11%
2021/12/28	1	44.85	0	0.00	44.80	1	4,372	0.02%
2021/12/27	5	44.95	2	44.83	44.95	3	4,438	0.07%
2021/12/24	0	0.00	1	45.25	44.90	-1	4,811	-0.02%
2021/12/23	3	44.40	3	44.67	44.80	0	5,005	0.00%
2021/12/22	28	43.75	3	43.80	43.80	25	5,264	0.47%
2021/12/21	8	43.35	0	0.00	43.65	8	5,292	0.15%
2021/12/20	1	44.00	1	43.65	43.30	0	5,282	0.00%
2021/12/17	6	43.26	2	43.45	43.05	4	5,268	0.08%
2021/12/16	1	43.55	0	0.00	43.05	1	5,253	0.02%
2021/12/14	10	43.20	0	0.00	43.25	10	5,238	0.19%
2021/12/09	0	0.00	1	44.15	43.75	-1	5,229	-0.02%
2021/12/08	1	44.30	0	0.00	44.30	1	5,196	0.02%
2021/12/06	0	0.00	1	45.25	45.35	-1	5,120	-0.02%
2021/12/02	1	45.75	0	0.00	44.80	1	5,147	0.02%
2021/11/30	1	45.50	0	0.00	44.85	1	5,205	0.02%
2021/11/29	1	43.75	1	43.80	44.50	0	5,193	0.00%
2021/11/25	0	0.00	2	45.85	45.70	-2	5,134	-0.04%
2021/11/18	0	0.00	1	45.65	45.60	-1	5,047	-0.02%
2021/11/17	0.5	45.35	0	0.00	45.55	0.5	5,015	0.01%
2021/11/16	0	0.00	2.5	44.88	45.65	-2.5	4,981	-0.05%
2021/11/15	0	0.00	2	43.63	43.95	-2	4,853	-0.04%
2021/11/12	0	0.00	5.2	43.49	43.60	-5.2	4,821	-0.11%
2021/11/11	0	0.00	2	43.28	43.25	-2	4,783	-0.04%
2021/11/10	1	42.30	0	0.00	42.60	1	4,747	0.02%
2021/11/09	14.5	42.52	2	42.73	42.55	12.5	4,734	0.26%
2021/11/08	0	0.00	3	41.80	42.05	-3	4,663	-0.06%
2021/11/05	3	40.87	3	41.25	41.25	0	4,663	0.00%
2021/11/04	0	0.00	1	41.05	40.95	-1	4,715	-0.02%
2021/11/03	0.1	41.10	0	0.00	41.15	0.1	4,743	0.00%
2021/11/02	2	41.18	5	42.37	41.25	-3	4,741	-0.06%
2021/11/01	1	42.00	0	0.00	42.05	1	4,685	0.02%
2021/10/29	0	0.00	2	41.00	41.15	-2	4,661	-0.04%
2021/10/28	8	40.71	6	40.99	41.10	2	4,626	0.04%
2021/10/27	0.2	39.65	0	0.00	39.75	0.2	4,571	0.01%
2021/10/26	7	39.24	20	39.46	39.35	-13	4,630	-0.28%
2021/10/25	5	39.92	8	40.13	40.20	-3	4,527	-0.07%
2021/10/22	11	41.65	17	41.98	41.50	-6	4,748	-0.13%
2021/10/21	51	41.46	18	41.49	41.30	33	4,695	0.70%
2021/10/20	0	0.00	101	45.70	45.75	-101	4,045	-2.50%	大賣/鉅額交易
2021/10/15	0	0.00	3	45.75	45.75	-3	4,047	-0.07%
2021/10/14	1	45.45	3	45.40	45.40	-2	4,070	-0.05%
2021/10/13	0.1	46.60	2	45.88	45.85	-1.9	4,126	-0.05%
2021/10/12	1.1	46.25	0	0.00	46.25	1.1	4,124	0.03%
2021/10/08	6	46.95	1	47.30	46.90	5	4,124	0.12%
2021/10/07	4	46.80	0	0.00	47.80	4	4,125	0.10%
2021/10/06	3	47.50	10	47.45	46.50	-7	4,154	-0.17%
2021/10/05	1	46.55	0	0.00	46.20	1	4,050	0.02%
2021/10/04	1	47.35	3	46.63	46.40	-2	4,066	-0.05%
2021/10/01	23	47.82	13	48.08	46.50	10	4,025	0.25%
2021/09/30	10	48.66	19	49.03	48.75	-9	3,694	-0.24%
2021/09/29	25	48.36	7	48.25	48.70	18	3,488	0.52%
2021/09/28	9	46.56	19.8	46.99	47.05	-10.8	3,193	-0.34%
2021/09/24	1	47.00	1	46.20	46.25	0	3,263	0.00%
2021/09/22	0	0.00	1	45.55	45.60	-1	3,337	-0.03%
2021/09/16	0.2	46.50	1	46.90	46.30	-0.8	3,559	-0.02%
2021/09/15	0	0.00	1	46.00	46.05	-1	3,606	-0.03%
2021/09/13	2	45.35	0	0.00	45.45	2	4,211	0.05%
2021/09/09	1	45.00	0	0.00	45.10	1	4,336	0.02%
2021/09/08	1	45.40	0	0.00	45.00	1	4,384	0.02%
2021/09/07	11	45.68	1	46.05	46.00	10	4,414	0.23%
2021/09/06	2	48.23	2	48.70	47.85	0	4,409	0.00%
2021/09/03	3	48.75	0	0.00	48.70	3	4,376	0.07%
2021/09/02	3	48.78	0	0.00	48.50	3	4,359	0.07%
2021/09/01	1	49.00	0	0.00	48.95	1	4,394	0.02%
2021/08/31	1	48.60	1	48.85	49.00	0	4,429	0.00%
2021/08/30	5	48.42	4	48.69	48.50	1	4,467	0.02%
2021/08/27	1	47.70	0	0.00	47.70	1	4,510	0.02%
2021/08/26	1	47.45	0	0.00	47.60	1	4,563	0.02%
2021/08/25	1.2	47.56	0	0.00	47.70	1.2	4,605	0.03%
2021/08/23	1	46.90	1	46.75	46.90	0	4,666	0.00%
2021/08/20	1	45.65	0	0.00	46.00	1	4,715	0.02%
2021/08/19	1	46.05	0	0.00	46.00	1	4,764	0.02%
2021/08/18	1	45.55	0	0.00	46.70	1	4,801	0.02%
2021/08/17	3.1	46.02	0	0.00	46.15	3.1	4,891	0.06%
2021/08/16	1	46.50	1	46.65	46.45	0	4,928	0.00%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	2	47.60	2	48.05	47.35	0	5,088	0.00%
2021/08/10	2	48.48	0	0.00	48.20	2	5,155	0.04%
2021/08/09	1	49.30	3	49.20	49.20	-2	5,268	-0.04%
2021/08/03	0.1	50.30	0	0.00	50.20	0.1	5,928	0.00%
2021/08/02	2	50.40	0	0.00	50.10	2	5,988	0.03%
2021/07/30	0	0.00	1	49.75	50.50	-1	6,044	-0.02%
2021/07/29	4	50.10	15	50.20	50.20	-11	6,132	-0.18%
2021/07/28	12	51.06	6	50.90	50.30	6	6,125	0.10%
2021/07/27	1	49.80	4	50.73	51.00	-3	6,037	-0.05%
2021/07/26	0	0.00	5	49.80	49.75	-5	6,042	-0.08%
2021/07/21	3	49.65	0	0.00	49.05	3	6,317	0.05%
2021/07/20	2	49.93	4	49.80	49.80	-2	6,381	-0.03%
2021/07/19	0.5	50.80	0	0.00	50.80	0.5	6,457	0.01%
2021/07/16	1	50.20	12	50.28	50.20	-11	6,657	-0.17%
2021/07/13	7	50.03	3	50.53	49.70	4	7,214	0.06%
2021/07/12	6	49.76	0	0.00	49.70	6	7,453	0.08%
2021/07/09	1	49.20	8	49.30	49.10	-7	7,525	-0.09%
2021/07/08	13	49.87	4	49.85	49.80	9	7,848	0.11%
2021/07/07	1	50.40	0	0.00	49.90	1	8,285	0.01%
2021/07/06	0	0.00	3	50.03	49.90	-3	8,754	-0.03%
2021/07/05	1	49.90	5	50.05	50.40	-4	9,480	-0.04%
2021/07/02	0	0.00	1	50.00	50.00	-1	9,650	-0.01%
2021/07/01	1	49.85	3	50.02	50.00	-2	9,895	-0.02%
2021/06/30	0	0.00	4	50.75	50.80	-4	10,034	-0.04%
2021/06/28	4	50.98	1.3	51.02	51.00	2.7	10,209	0.03%
2021/06/25	2	52.75	2	53.10	52.30	0	10,177	0.00%
2021/06/24	103	52.65	2	52.70	52.30	101	10,163	0.99%	大買/鉅額交易
2021/06/23	2	52.60	14	52.64	53.00	-12	10,154	-0.12%
2021/06/22	32	52.63	10	52.52	53.00	22	10,174	0.22%
2021/06/21	2	50.70	6	49.90	50.20	-4	9,833	-0.04%
2021/06/18	1	51.20	1	51.70	50.40	0	9,937	0.00%
2021/06/17	0	0.00	1	50.40	51.30	-1	10,040	-0.01%
2021/06/16	7.2	50.29	20	50.92	49.95	-12.8	10,130	-0.13%
2021/06/11	10.1	49.31	3	49.82	50.00	7.1	10,559	0.07%
2021/06/10	0	0.00	2	49.15	49.15	-2	10,789	-0.02%
2021/06/09	7	48.81	1	48.65	48.70	6	11,185	0.05%
2021/06/08	1	49.35	1	50.50	49.40	0	11,737	0.00%
2021/06/07	4	50.11	15	49.90	50.00	-11	12,061	-0.09%
2021/06/04	6	50.62	4	51.10	50.30	2	12,105	0.02%
2021/06/03	1	51.00	0	0.00	50.70	1	12,176	0.01%
2021/06/02	1	51.30	25	51.21	51.00	-24	12,397	-0.19%
2021/06/01	7	51.70	0	0.00	51.50	7	12,559	0.06%
2021/05/31	0	0.00	16	51.08	51.20	-16	13,051	-0.12%
2021/05/28	0	0.00	3	51.43	51.20	-3	13,746	-0.02%
2021/05/27	9	50.36	33	51.18	51.50	-24	13,815	-0.17%
2021/05/26	11.6	50.29	15	49.83	50.40	-3.4	13,869	-0.02%
2021/05/25	3.3	49.45	21	49.69	49.80	-17.7	13,915	-0.13%
2021/05/24	1.1	48.31	4	48.21	48.35	-2.9	14,033	-0.02%
2021/05/21	1	48.05	0	0.00	48.10	1	14,176	0.01%
2021/05/20	18.1	48.23	46	47.86	47.55	-27.9	14,394	-0.19%
2021/05/19	0	0.00	14.7	47.76	48.80	-14.7	14,474	-0.10%
2021/05/18	17.5	46.44	12	47.28	47.45	5.5	14,584	0.04%
2021/05/17	31	45.31	18	43.80	44.65	13	14,712	0.09%
2021/05/14	29	48.34	36	48.88	47.50	-7	14,647	-0.05%
2021/05/13	17.5	45.93	2	47.18	47.00	15.5	14,627	0.11%
2021/05/12	25	46.73	7	45.81	45.75	18	14,724	0.12%
2021/05/11	33	49.09	13	49.41	49.20	20	14,627	0.14%
2021/05/10	8	52.38	0	0.00	52.00	8	15,070	0.05%
2021/05/07	25	52.39	11	52.19	52.50	14	15,779	0.09%
2021/05/06	9	51.84	33	52.22	51.70	-24	15,779	-0.15%
2021/05/05	0.1	49.55	4	49.98	49.50	-3.9	15,623	-0.03%
2021/05/04	26	49.83	6	49.53	49.35	20	15,716	0.13%
2021/05/03	6	52.77	4	52.25	52.00	2	15,725	0.01%
2021/04/28	3	53.90	6	53.45	53.50	-3	15,790	-0.02%
2021/04/27	11	54.41	0	0.00	54.10	11	15,841	0.07%
2021/04/26	1	54.60	19	54.46	54.20	-18	15,879	-0.11%
2021/04/23	23	53.83	5	53.80	53.70	18	16,025	0.11%
2021/04/22	26	55.20	12	54.77	54.10	14	16,084	0.09%
2021/04/21	25	56.31	8	56.60	56.30	17	15,904	0.11%
2021/04/20	15	55.55	1	56.00	56.00	14	15,756	0.09%
2021/04/19	8	55.91	6	56.15	56.30	2	15,798	0.01%
2021/04/16	15	54.83	28	55.54	56.10	-13	15,903	-0.08%
2021/04/15	10	53.82	0	0.00	53.70	10	15,762	0.06%
2021/04/14	2	53.70	28	53.95	54.10	-26	15,998	-0.16%
2021/04/13	40	57.43	22	56.53	55.40	18	16,006	0.11%
2021/04/12	52	57.01	37.7	57.08	56.40	14.3	15,934	0.09%
2021/04/09	37	55.09	55	56.57	57.30	-18	16,319	-0.11%
2021/04/08	22	54.76	17	54.56	54.30	5	16,049	0.03%
2021/04/07	11	54.24	29	54.45	54.40	-18	16,015	-0.11%
2021/04/06	5	53.22	10	53.20	53.40	-5	16,165	-0.03%
2021/04/01	4.5	52.68	11	52.46	52.70	-6.5	16,164	-0.04%
2021/03/31	21	53.25	29	53.52	52.80	-8	16,177	-0.05%
2021/03/30	17	53.24	3	53.17	53.50	14	16,210	0.09%
2021/03/29	10	53.00	3	53.03	53.50	7	16,443	0.04%
2021/03/26	8	52.31	7	52.21	52.60	1	16,622	0.01%
2021/03/25	13	52.39	2	51.75	51.80	11	16,865	0.07%
2021/03/24	4	53.43	3	53.20	53.20	1	17,349	0.01%
2021/03/23	3	53.83	6	54.18	53.90	-3	17,498	-0.02%
2021/03/22	19	53.53	8	53.60	53.20	11	17,696	0.06%
2021/03/19	15	54.58	8	54.03	54.00	7	18,236	0.04%
2021/03/18	13.2	55.09	12	55.25	55.00	1.2	18,672	0.01%
2021/03/17	12	54.43	3	54.40	53.80	9	19,532	0.05%
2021/03/16	19	55.11	11	55.05	54.70	8	20,212	0.04%
2021/03/15	14	55.31	15	55.62	55.10	-1	20,601	0.00%
2021/03/12	8	54.79	7	55.07	54.60	1	21,284	0.00%
2021/03/11	2.3	52.97	2	53.20	53.10	0.3	21,124	0.00%
2021/03/10	6	52.35	2	52.40	52.00	4	21,286	0.02%
2021/03/09	0	0.00	2	53.00	51.80	-2	21,847	-0.01%
2021/03/08	2.7	52.90	5	53.42	51.90	-2.3	21,986	-0.01%
2021/03/05	1	51.60	5	51.96	51.40	-4	22,218	-0.02%
2021/03/04	6	53.38	42	53.96	52.70	-36	22,943	-0.16%
2021/03/03	41	52.72	147	52.53	53.90	-106	23,991	-0.44%	大賣/鉅額交易
2021/03/02	1	50.60	3	51.07	50.20	-2	24,507	-0.01%
2021/02/26	13	50.11	3	50.07	50.10	10	26,263	0.04%
2021/02/25	1	50.50	12	50.54	50.40	-11	26,622	-0.04%
2021/02/24	103	51.37	2	50.75	50.40	101	26,877	0.38%	大買/鉅額交易
2021/02/23	21	51.36	3	51.80	51.70	18	27,023	0.07%
2021/02/22	30	50.67	29	51.02	51.40	1	27,601	0.00%
2021/02/19	12	49.92	6	50.20	50.00	6	27,761	0.02%
2021/02/18	4	49.89	5	50.05	50.50	-1	27,860	0.00%
2021/02/17	0	0.00	19	49.19	49.30	-19	27,884	-0.07%
2021/02/05	2	48.08	4.1	47.54	47.55	-2.1	27,902	-0.01%
2021/02/04	3	47.85	4	47.56	47.45	-1	28,067	0.00%
2021/02/03	2.1	47.80	25	47.55	47.20	-22.9	28,193	-0.08%
2021/02/02	3	46.88	11	46.94	46.70	-8	28,299	-0.03%
2021/02/01	50	47.10	8	46.46	46.75	42	28,457	0.15%
2021/01/29	13	49.72	28	49.36	47.90	-15	28,128	-0.05%
2021/01/28	1	46.65	0	0.00	46.55	1	28,220	0.00%
2021/01/27	0.5	47.45	15	47.14	47.70	-14.5	28,560	-0.05%
2021/01/26	12	48.12	0	0.00	47.15	12	29,167	0.04%
2021/01/25	0	0.00	2	47.15	48.10	-2	29,673	-0.01%
2021/01/21	1	45.15	2	45.75	45.40	-1	30,797	0.00%
2021/01/20	10	46.09	2	45.55	45.30	8	32,476	0.02%
2021/01/19	0	0.00	2	48.38	47.55	-2	32,656	-0.01%
2021/01/18	1	45.30	22	46.52	47.65	-21	33,008	-0.06%
2021/01/15	3	47.20	10	47.42	47.05	-7	33,369	-0.02%
2021/01/14	2	48.23	2	48.25	48.10	0	33,472	0.00%
2021/01/13	5	47.97	1	48.60	48.20	4	33,635	0.01%
2021/01/12	10	49.15	0	0.00	48.25	10	33,857	0.03%
2021/01/11	1	49.20	6	49.65	49.45	-5	34,026	-0.01%
2021/01/08	12	48.01	0	0.00	48.20	12	34,121	0.04%
2021/01/07	16.5	48.37	3	48.40	47.75	13.5	34,457	0.04%
2021/01/06	11	47.52	9	47.43	47.10	2	35,051	0.01%
2021/01/05	7	48.95	5	49.31	48.65	2	35,154	0.01%
2021/01/04	67	50.00	111	50.38	49.10	-44	35,607	-0.12%	大賣/
2020/12/31	76	54.11	39	54.04	53.60	37	35,064	0.11%
2020/12/30	9	55.72	1	56.40	56.20	8	34,948	0.02%
2020/12/29	49	56.14	22	56.35	55.90	27	35,653	0.08%
2020/12/28	38	55.34	19	55.33	55.20	19	35,848	0.05%
2020/12/25	13	54.42	0	0.00	54.60	13	36,510	0.04%
2020/12/24	3.5	55.13	11	54.77	54.70	-7.5	36,688	-0.02%
2020/12/23	44	54.26	14	55.22	54.30	30	36,828	0.08%
2020/12/22	2	54.85	29	53.77	53.10	-27	37,382	-0.07%
2020/12/21	25	55.99	31	55.27	55.50	-6	37,567	-0.02%
2020/12/18	9	55.38	26	55.21	55.80	-17	38,202	-0.04%
2020/12/17	2	53.10	1	52.60	53.00	1	38,116	0.00%
2020/12/16	30	53.73	2	53.95	54.20	28	38,160	0.07%
2020/12/15	30	53.31	5	52.60	51.80	25	38,056	0.07%
2020/12/14	24	55.92	29	55.61	55.60	-5	37,801	-0.01%
2020/12/11	36	59.48	21	58.49	55.80	15	37,521	0.04%
2020/12/10	54	62.83	29	63.30	61.70	25	36,688	0.07%
2020/12/09	45	62.74	41	63.09	63.30	4	36,539	0.01%
2020/12/08	42	60.15	71	60.61	61.50	-29	37,342	-0.08%
2020/12/07	25	57.33	31	58.38	58.20	-6	37,134	-0.02%
2020/12/04	10	57.16	45.3	57.32	57.30	-35.3	37,103	-0.10%
2020/12/03	58	58.64	33	59.28	58.30	25	37,234	0.07%
2020/12/02	5	57.54	16	57.47	57.40	-11	37,364	-0.03%
2020/12/01	37	58.38	18	58.28	58.00	19	38,275	0.05%
2020/11/30	67.5	57.80	99	58.31	58.50	-31.5	38,300	-0.08%
2020/11/27	93	56.97	71.7	57.58	56.70	21.3	37,928	0.06%
2020/11/26	49	56.26	20	56.21	55.60	29	37,034	0.08%
2020/11/25	86.5	54.20	242.9	54.90	56.10	-156.4	36,177	-0.43%	大賣/鉅額交易
2020/11/24	109	50.78	50	50.99	51.00	59	34,519	0.17%	大買/
2020/11/23	77	49.56	78	50.38	50.90	-1	34,095	0.00%
2020/11/20	13	50.34	47	50.61	49.65	-34	33,763	-0.10%
2020/11/19	14	50.84	45	50.85	50.30	-31	33,458	-0.09%
2020/11/18	25	48.47	7	49.19	49.75	18	32,719	0.06%
2020/11/17	1.7	48.01	1	48.65	47.65	0.7	32,390	0.00%
2020/11/16	20	47.79	4	47.59	47.55	16	32,271	0.05%
2020/11/13	5	47.79	3	48.33	48.55	2	32,114	0.01%
2020/11/12	24	47.40	8	48.71	47.20	16	32,031	0.05%
2020/11/11	68	48.10	4	48.59	48.65	64	32,081	0.20%
2020/11/10	13	48.88	229	48.28	48.80	-216	32,097	-0.67%	大賣/鉅額交易
2020/11/09	31	50.09	11	50.25	49.85	20	31,720	0.06%
2020/11/06	18	49.79	14	49.76	50.00	4	31,373	0.01%
2020/11/05	111	50.29	113	51.08	50.20	-2	31,123	-0.01%	大買/大賣/
2020/11/04	192	49.35	39.5	49.04	49.00	152.5	30,304	0.50%	大買/鉅額交易
2020/11/03	44	49.67	21	49.98	49.60	23	29,905	0.08%
2020/11/02	12	48.77	36	49.10	49.05	-24	29,259	-0.08%
2020/10/30	56	49.35	17	51.07	48.15	39	28,635	0.14%
2020/10/29	30	52.04	11	51.65	51.90	19	27,928	0.07%
2020/10/28	73	52.24	223.4	51.92	53.00	-150.4	27,143	-0.55%	大賣/鉅額交易
2020/10/27	4	49.35	6.5	49.29	48.75	-2.5	25,399	-0.01%
2020/10/26	17	49.65	44	49.59	49.45	-27	25,117	-0.11%
2020/10/23	122	47.76	77	48.39	49.00	45	24,608	0.18%	大買/
2020/10/22	13	46.67	6	46.68	47.00	7	24,019	0.03%
2020/10/21	106	45.94	125	46.59	46.10	-19	23,783	-0.08%	大買/大賣/
2020/10/20	22	46.09	15	46.33	45.90	7	23,587	0.03%
2020/10/19	13	47.40	8	48.56	47.25	5	23,359	0.02%
2020/10/16	22	47.62	59	47.11	47.40	-37	23,270	-0.16%
2020/10/15	112	50.62	19	49.74	49.30	93	22,868	0.41%	大買/
2020/10/14	57	50.88	54	51.34	50.70	3	22,361	0.01%
2020/10/13	19	49.06	27	49.02	49.40	-8	21,443	-0.04%
2020/10/12	22	48.34	28	48.81	49.40	-6	20,980	-0.03%
2020/10/08	11	46.85	19	47.07	47.00	-8	20,214	-0.04%
2020/10/07	15.5	46.51	12	46.96	46.55	3.5	19,873	0.02%
2020/10/06	67	46.63	59	46.94	46.90	8	19,520	0.04%
2020/10/05	15.5	44.78	27	44.76	45.60	-11.5	18,668	-0.06%
2020/09/30	86	43.29	80	42.88	42.70	6	18,081	0.03%
2020/09/29	21	42.33	2	42.10	41.65	19	17,218	0.11%
2020/09/28	1	42.15	10	42.27	43.10	-9	16,997	-0.05%
2020/09/25	93	43.79	135	43.31	42.65	-42	16,664	-0.25%	大賣/
2020/09/24	47	45.77	42	45.67	44.75	5	15,808	0.03%
2020/09/23	156	46.53	116	46.70	47.10	40	15,373	0.26%	大買/大賣/
2020/09/22	95	49.65	21	48.86	48.40	74	14,434	0.51%
2020/09/21	16	51.50	49	51.46	51.50	-33	13,840	-0.24%
2020/09/18	28	51.71	55	52.18	51.20	-27	13,532	-0.20%
2020/09/17	90	51.85	88	52.68	51.30	2	13,284	0.02%
2020/09/16	118	51.82	25	51.72	51.60	93	12,833	0.72%	大買/
2020/09/15	13	51.42	4	51.63	52.00	9	12,553	0.07%
2020/09/14	22	50.82	17	51.42	51.50	5	12,216	0.04%
2020/09/11	34	54.09	54.1	54.50	52.40	-20.1	11,514	-0.17%
2020/09/10	23	51.62	14.6	52.63	53.40	8.4	10,049	0.08%
2020/09/09	4	49.98	20	49.47	49.75	-16	9,160	-0.17%
2020/09/08	24	48.90	15	49.04	48.50	9	8,760	0.10%
2020/09/07	58	49.49	26.2	49.96	51.00	31.8	8,130	0.39%
2020/09/04	40	46.57	36	45.59	46.60	4	7,381	0.05%
2020/09/03	49	42.84	27	43.08	44.30	22	6,205	0.35%
2020/09/02	41	40.39	69.1	40.44	42.15	-28.1	5,672	-0.50%
2020/09/01	19	39.24	44	39.26	39.95	-25	5,137	-0.49%
2020/08/31	4	36.55	16	37.54	37.60	-12	4,513	-0.27%
2020/08/28	14	33.62	27	34.16	34.55	-13	4,125	-0.32%
2020/08/27	5	32.95	19	33.13	33.00	-14	3,918	-0.36%
2020/08/26	2	32.50	0	0.00	32.60	2	3,893	0.05%
2020/08/25	10	32.80	0	0.00	32.75	10	3,897	0.26%
2020/08/21	5	32.91	0.3	32.65	32.75	4.7	4,006	0.12%
2020/08/20	25	33.05	0	0.00	32.65	25	3,967	0.63%
2020/08/19	10	34.41	8	34.50	34.25	2	3,841	0.05%
2020/08/18	13	34.08	3	34.45	34.05	10	3,756	0.27%
2020/08/17	6	33.13	28	33.76	34.50	-22	3,596	-0.61%
2020/08/14	11	32.12	10	31.80	31.40	1	3,273	0.03%
2020/08/13	2	31.18	0	0.00	31.10	2	3,029	0.07%
2020/08/12	0	0.00	1	31.00	31.25	-1	3,091	-0.03%
2020/08/10	5	31.05	1	31.25	31.10	4	3,180	0.13%
2020/08/07	6	30.55	6	30.72	30.70	0	3,199	0.00%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	0	0.00	40	30.70	30.90	-40	3,318	-1.21%
2020/08/04	21	30.70	20	31.05	30.90	1	3,392	0.03%
2020/08/03	3	30.93	2	31.25	30.90	1	3,406	0.03%
2020/07/30	5	30.65	1	30.60	30.45	4	3,316	0.12%
2020/07/29	40	29.68	0	0.00	29.80	40	3,276	1.22%
2020/07/28	2	29.25	0	0.00	29.10	2	3,251	0.06%
2020/07/24	9	30.24	0	0.00	30.35	9	3,252	0.28%
2020/07/23	4	30.99	3	31.55	31.55	1	3,207	0.03%
2020/07/22	3	30.37	2	29.90	30.75	1	3,084	0.03%
2020/07/20	0	28.75	0	0.00	28.90	0	2,805	0.00%
2020/07/15	1	29.25	112	28.83	28.90	-111	2,787	-3.98%	大賣/鉅額交易
2020/07/10	0	0.00	1	28.75	28.90	-1	2,733	-0.04%
2020/07/09	0	0.00	2	28.83	28.90	-2	2,707	-0.07%
2020/07/08	2	28.50	0	0.00	28.55	2	2,702	0.07%
2020/07/07	3	28.63	2	29.23	28.50	1	2,705	0.04%
2020/07/06	1	28.25	0	0.00	28.20	1	2,648	0.04%
2020/06/30	1	27.60	0	0.00	27.65	1	2,676	0.04%
2020/06/19	0	0.00	1	27.45	27.15	-1	2,778	-0.04%
2020/06/12	3	27.50	3	27.42	27.40	0	2,906	0.00%
2020/06/11	2	28.20	3	27.70	28.20	-1	2,896	-0.03%
2020/06/10	10	28.64	0	0.00	28.65	10	2,904	0.34%
2020/06/09	0	0.00	2	28.95	29.00	-2	2,968	-0.07%
2020/06/08	13	29.02	2	29.15	29.05	11	3,081	0.36%
2020/06/05	11	29.10	1	28.60	29.20	10	3,054	0.33%
2020/06/03	12	28.02	0	0.00	28.10	12	3,093	0.39%
2020/06/02	23	28.40	2	28.10	28.15	21	3,074	0.68%
2020/05/29	25	28.63	1	29.30	28.50	24	3,015	0.80%
2020/05/28	11	28.64	1	28.80	29.20	10	2,941	0.34%
2020/05/27	0	0.00	7	27.76	28.00	-7	2,845	-0.25%
2020/05/22	10	27.20	6	27.33	27.40	4	2,924	0.14%
2020/05/21	12	27.48	0	0.00	27.65	12	2,917	0.41%
2020/05/19	2	27.80	1	28.00	27.70	1	2,894	0.03%
2020/05/18	2	27.30	0	0.00	27.55	2	2,857	0.07%
2020/05/15	13	27.57	2	27.63	27.55	11	2,868	0.38%
2020/05/14	4	27.54	1	27.50	27.50	3	2,833	0.11%
2020/05/12	0	0.00	1	27.40	27.65	-1	2,768	-0.04%
2020/05/11	4	26.99	4	27.14	27.20	0	2,698	0.00%
2020/05/08	0.5	25.85	0	0.00	26.00	0.5	2,614	0.02%
2020/05/05	1	24.95	0	0.00	25.35	1	2,800	0.04%
2020/04/30	1.5	25.02	1	24.95	25.30	0.5	2,910	0.02%
2020/04/29	1	24.85	1	24.95	25.00	0	2,926	0.00%
2020/04/28	2	24.95	0	0.00	24.95	2	2,994	0.07%
2020/04/21	0	0.00	1.2	24.14	23.60	-1.2	3,509	-0.03%
2020/04/20	0.2	24.45	0	0.00	24.50	0.2	3,495	0.01%
2020/04/16	1	24.00	0	0.00	24.30	1	3,575	0.03%
2020/04/14	1	23.70	0	0.00	23.80	1	3,675	0.03%
2020/04/09	1	23.30	6	23.44	23.25	-5	3,793	-0.13%
2020/04/08	1	23.35	0	0.00	23.35	1	3,904	0.03%
2020/04/07	0	0.00	1	23.20	23.15	-1	4,070	-0.02%
2020/04/06	0	0.00	1	22.30	22.25	-1	4,032	-0.02%
2020/03/31	0	0.00	1	22.30	22.35	-1	4,018	-0.02%
2020/03/27	0	0.00	1	21.80	21.80	-1	4,025	-0.02%
2020/03/26	0	0.00	1	21.55	21.80	-1	4,016	-0.02%
2020/03/25	1	21.45	2	22.00	21.85	-1	3,996	-0.03%
2020/03/20	5	20.37	0	0.00	20.70	5	3,963	0.13%
2020/03/19	11	19.70	100	20.39	19.70	-89	3,930	-2.26%
2020/03/12	0	0.00	60	23.25	23.45	-60	3,674	-1.63%
2020/03/11	0	0.00	1	25.10	24.60	-1	3,549	-0.03%
2020/03/10	0	0.00	1	25.05	25.00	-1	3,530	-0.03%
2020/03/09	2	25.60	1	25.30	25.05	1	3,467	0.03%
2020/03/05	0	0.00	1	26.30	26.35	-1	3,444	-0.03%
2020/03/04	2	25.95	1	25.95	26.10	1	3,463	0.03%
2020/03/03	1	26.45	0	0.00	26.35	1	3,466	0.03%
2020/03/02	2	25.90	0	0.00	25.80	2	3,465	0.06%
2020/02/27	1	26.15	16	26.06	26.00	-15	3,421	-0.44%
2020/02/25	1	26.35	1	26.45	26.30	0	3,311	0.00%
2020/02/24	2	26.93	0	0.00	26.75	2	3,251	0.06%
2020/02/21	0	0.00	6	27.67	27.30	-6	3,226	-0.19%
2020/02/19	7	27.21	3	27.20	27.50	4	3,185	0.13%
2020/02/18	0	0.00	20	27.90	27.40	-20	3,155	-0.63%
2020/02/17	2.5	27.98	0	0.00	28.05	2.5	3,170	0.08%
2020/02/14	20	27.40	0	0.00	27.45	20	3,146	0.64%
2020/02/12	0	0.00	2	28.00	28.05	-2	3,030	-0.07%
2020/02/11	0	0.00	1	28.20	28.05	-1	2,997	-0.03%
2020/02/10	51.5	27.97	0	0.00	28.20	51.5	2,951	1.74%
2020/02/07	2	28.50	0	0.00	28.40	2	2,903	0.07%
2020/02/06	0	0.00	1	28.80	28.70	-1	2,842	-0.04%
2020/02/05	3	27.90	2	27.58	27.80	1	2,690	0.04%
2020/02/04	2	27.40	0.1	27.50	27.60	1.9	2,610	0.07%
2020/01/31	3	27.23	2	27.65	27.05	1	2,446	0.04%
2020/01/30	4	26.20	2	26.80	26.45	2	2,344	0.09%
2020/01/20	0	0.00	1	27.70	27.75	-1	2,227	-0.04%
2020/01/17	1	27.00	2	27.98	27.15	-1	2,170	-0.05%
2020/01/16	14	26.59	4	27.61	27.85	10	2,020	0.49%
2020/01/13	3	25.55	0	0.00	25.95	3	1,732	0.17%
2020/01/10	1	26.25	11	26.00	26.00	-10	1,698	-0.59%
2020/01/09	11	26.44	10	26.45	26.45	1	1,620	0.06%
2020/01/07	0	0.00	1	25.10	25.45	-1	1,445	-0.07%
2020/01/06	11	25.26	0	0.00	25.20	11	1,388	0.79%
2020/01/03	1	25.70	6	25.40	25.60	-5	1,351	-0.37%
2020/01/02	4	25.19	52	25.12	25.55	-48	1,251	-3.84%
2019/12/31	0	0.00	1	24.75	24.30	-1	1,110	-0.09%
2019/12/25	20	22.75	0	0.00	22.70	20	884	2.26%
2019/12/20	20	21.88	0	0.00	21.85	20	805	2.48%
2019/12/10	5	21.35	0	0.00	21.35	5	666	0.75%
2019/12/03	10	21.15	0	0.00	21.25	10	661	1.51%
2019/11/15	0	0.00	1	21.35	21.25	-1	636	-0.16%
2019/11/13	1	20.95	0	0.00	20.85	1	568	0.18%
2019/11/04	10	20.45	0	0.00	20.50	10	533	1.87%
2019/10/24	1	20.30	0	0.00	20.35	1	582	0.17%
2019/10/23	30	20.20	0	0.00	20.35	30	580	5.17%
2019/10/22	10	20.30	0	0.00	20.40	10	576	1.73%
2019/10/21	10	20.25	2	20.40	20.45	8	567	1.41%
2019/10/17	20	20.28	10	20.30	20.25	10	563	1.77%
2019/10/16	4	20.30	0	0.00	20.35	4	566	0.71%
2019/10/15	8	20.33	0	0.00	20.30	8	569	1.41%
2019/10/08	20	20.13	0	0.00	20.10	20	580	3.44%
2019/10/01	1	20.20	0	0.00	20.25	1	593	0.17%
2019/09/04	0	0.00	0.1	20.20	20.25	-0.1	682	-0.01%
2019/08/28	1	20.15	0	0.00	20.05	1	692	0.14%
2019/08/07	10	20.85	0	0.00	20.90	10	793	1.26%
2019/08/06	30	20.77	0	0.00	20.90	30	817	3.67%
2019/08/05	10	20.85	1	20.80	20.85	9	853	1.05%
2019/08/02	0	0.00	1	20.85	20.80	-1	864	-0.12%
2019/08/01	0	0.00	1	21.00	20.95	-1	894	-0.11%
2019/07/24	1	20.95	0	0.00	20.95	1	907	0.11%
2019/07/19	1	21.00	0	0.00	21.10	1	914	0.11%
2019/07/16	0	0.00	1	21.25	21.25	-1	917	-0.11%
2019/06/25	1	21.35	0	0.00	21.35	1	923	0.11%
2019/06/19	5	21.05	0	0.00	21.10	5	909	0.55%
2019/06/04	0	0.00	2	20.90	20.85	-2	870	-0.23%
2019/05/14	0	0.00	1	20.85	21.20	-1	687	-0.15%
2019/05/09	0	0.00	3	21.00	21.15	-3	611	-0.49%
2019/04/25	0	0.00	5	20.95	20.95	-5	499	-1.00%
2019/04/24	0	0.00	1	21.00	21.00	-1	497	-0.20%
2019/04/17	0	20.55	0	0.00	20.65	0	458	0.00%
2019/04/16	0	0.00	5	20.60	20.75	-5	451	-1.11%
2019/04/09	3	20.58	0	0.00	20.70	3	406	0.74%
2019/04/08	1	20.70	0	0.00	20.70	1	399	0.25%
2019/03/25	0	0.00	1	20.35	20.30	-1	403	-0.25%
2019/03/19	1	20.25	0	0.00	20.25	1	394	0.25%
2019/02/22	2	20.30	0	0.00	20.45	2	408	0.49%
2019/02/14	0	20.25	2	20.35	20.35	-2	420	-0.48%
2019/01/24	0	0.00	0.9	19.70	19.80	-0.9	446	-0.20%
2019/01/04	0	0.00	5	19.10	19.05	-5	600	-0.83%
2019/01/02	1	19.30	0	0.00	19.25	1	660	0.15%
2018/12/28	1	19.20	0	0.00	19.30	1	679	0.15%
2018/12/25	2	19.00	0	0.00	19.05	2	892	0.22%
2018/12/24	1	19.45	0	0.00	19.45	1	872	0.11%
2018/12/18	1	19.85	0	0.00	19.85	1	881	0.11%
2018/12/06	1	20.00	0	0.00	20.00	1	940	0.11%
2018/12/04	1	20.20	0	0.00	20.20	1	939	0.11%
2018/11/30	0	0.00	2	20.25	20.25	-2	942	-0.21%
2018/10/24	0	0.00	1	20.20	20.40	-1	1,053	-0.09%
2018/10/15	2	20.85	13	20.85	20.70	-11	1,073	-1.02%
2018/10/11	0	0.00	2	20.05	20.15	-2	1,099	-0.18%
2018/10/08	2	21.38	0	0.00	21.20	2	1,085	0.18%
2018/10/05	5	21.40	1	21.55	21.10	4	1,073	0.37%
2018/10/04	1	21.70	0	0.00	21.65	1	1,037	0.10%
2018/10/03	0	0.00	2	21.05	21.00	-2	961	-0.21%
2018/09/25	1	21.00	1	20.85	20.85	0	1,066	0.00%
2018/09/10	1	19.95	0	0.00	20.00	1	1,045	0.10%
2018/08/29	2	20.50	0	0.00	20.60	2	1,200	0.17%
2018/08/13	0	0.00	4	21.03	20.85	-4	1,204	-0.33%
2018/08/10	0	0.00	1	21.45	21.30	-1	1,191	-0.08%
2018/08/03	10	21.40	0	0.00	21.45	10	1,280	0.78%
2018/08/02	0	0.00	1	21.45	21.40	-1	1,290	-0.08%
2018/07/26	1	21.65	0	0.00	21.75	1	1,304	0.08%
2018/07/25	4	21.70	0	0.00	21.70	4	1,311	0.30%
2018/07/17	13	21.45	12	21.23	21.35	1	1,313	0.08%
2018/07/12	0	0.00	3	21.03	21.05	-3	1,399	-0.21%
2018/07/10	0.1	20.75	0	0.00	20.90	0.1	1,395	0.01%
2018/07/02	1	21.10	0	0.00	20.70	1	2,149	0.05%
2018/06/21	0	0.00	1	20.90	20.75	-1	2,617	-0.04%
2018/06/14	2	21.35	3	21.25	21.20	-1	2,592	-0.04%
2018/06/13	2	20.78	0	0.00	21.20	2	2,530	0.08%
2018/06/11	1	20.80	0	0.00	20.80	1	2,497	0.04%
2018/06/08	1	21.10	0	0.00	20.95	1	2,489	0.04%
2018/06/07	1	20.95	0	0.00	21.20	1	2,500	0.04%
2018/06/04	0	0.00	1	21.15	21.20	-1	2,475	-0.04%
2018/06/01	0	0.00	4	21.04	21.00	-4	2,466	-0.16%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/28	5	20.88	0	0.00	20.85	5	2,461	0.20%
2018/05/25	0	0.00	1	21.45	21.05	-1	2,449	-0.04%
2018/05/24	0	0.00	1	21.15	21.00	-1	2,400	-0.04%
2018/05/23	1	21.00	0	0.00	21.05	1	2,404	0.04%
2018/05/15	0	0.00	1	21.40	21.50	-1	2,416	-0.04%
2018/05/14	1	21.00	0	0.00	20.95	1	2,424	0.04%
2018/05/09	5	20.95	0	0.00	20.85	5	2,387	0.21%
2018/05/07	1	20.55	0	0.00	20.55	1	2,420	0.04%
2018/04/27	0	0.00	0.6	21.30	21.30	-0.6	2,413	-0.02%
2018/04/25	0	0.00	4	21.60	21.55	-4	2,426	-0.16%
2018/04/20	5	22.65	5	23.05	22.40	0	2,436	0.00%
2018/04/17	0	0.00	5	22.00	21.85	-5	2,361	-0.21%
2018/04/13	0	0.00	5	22.55	22.40	-5	2,328	-0.21%
2018/04/12	10	22.75	5	22.70	22.85	5	2,309	0.22%
2018/04/11	0	0.00	11	23.15	23.30	-11	2,292	-0.48%
2018/04/10	10	22.95	0	0.00	22.80	10	2,251	0.44%
2018/04/09	3	23.90	3	24.27	24.40	0	2,110	0.00%
2018/04/03	5	22.65	11	22.43	22.70	-6	1,772	-0.34%
2018/03/31	3	22.00	1	21.85	22.00	2	1,676	0.12%
2018/03/30	9	21.99	26	22.48	22.00	-17	1,650	-1.03%
2018/03/29	15	21.73	5	21.93	21.60	10	1,451	0.69%
2018/03/27	0	0.00	0.5	20.60	20.65	-0.5	1,464	-0.03%
2018/03/19	1	20.90	0	0.00	20.95	1	1,919	0.05%
2018/03/14	1	20.30	0	0.00	20.40	1	1,994	0.05%
2018/02/21	0	0.00	2	20.10	20.00	-2	2,856	-0.07%
2018/02/06	2	19.85	6	19.79	19.80	-4	2,837	-0.14%
2018/02/05	10	20.80	0	0.00	20.85	10	2,805	0.36%
2018/02/01	0	0.00	4	21.00	21.05	-4	2,868	-0.14%
2018/01/29	0	0.00	8	21.60	21.55	-8	2,975	-0.27%
2018/01/25	0	0.00	10	21.60	21.55	-10	2,995	-0.33%
2018/01/22	0	0.00	3	21.90	21.75	-3	3,025	-0.10%
2018/01/19	1	22.10	0	0.00	21.95	1	3,046	0.03%
2018/01/18	4	22.31	0	0.00	22.10	4	3,056	0.13%
2018/01/03	0	0.00	1	22.65	22.45	-1	3,390	-0.03%