中興電 (1513)-土銀券商分點個股進出

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
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006張
產業
上市電機機械類股
1270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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8.3	186.74	7	186.14	186.00	1.3	51,533	0.00%
2024/04/26	5.1	190.49	6	191.25	188.50	-1	51,334	0.00%
2024/04/25	4.1	191.87	12	191.50	191.00	-7.9	51,103	-0.02%
2024/04/24	10	192.50	12	192.88	194.50	-2	50,876	0.00%
2024/04/23	31.1	188.84	28	187.25	188.50	3.1	50,409	0.01%
2024/04/22	19.4	192.89	24	188.15	185.00	-4.6	49,867	-0.01%
2024/04/19	25.1	198.66	11	201.82	197.50	14.1	49,722	0.03%
2024/04/18	30.2	206.75	15.5	204.70	203.50	14.7	48,651	0.03%
2024/04/17	12	201.29	35	202.69	209.50	-23	47,241	-0.05%
2024/04/16	13	191.77	12	193.79	190.50	1	46,063	0.00%
2024/04/15	26.1	207.35	11	205.18	203.00	15.1	45,031	0.03%
2024/04/12	23.2	200.67	26.3	205.16	212.00	-3.1	43,106	-0.01%
2024/04/11	8	186.94	30.8	188.87	193.00	-22.8	41,192	-0.06%
2024/04/10	28.2	182.14	17.3	182.30	183.00	10.9	39,715	0.03%
2024/04/09	15.9	185.20	16.3	185.75	185.00	-0.4	38,905	0.00%
2024/04/08	15.2	181.17	15.5	181.79	182.00	-0.3	37,888	0.00%
2024/04/03	8.1	177.94	5	178.60	178.50	3.1	37,537	0.01%
2024/04/02	2	178.50	3	180.00	178.50	-1	37,896	0.00%
2024/04/01	7.2	179.25	5.1	180.28	177.50	2.1	37,647	0.01%
2024/03/29	7	178.36	12	177.92	179.50	-5	37,363	-0.01%
2024/03/28	3.5	177.79	7	181.21	177.00	-3.5	37,041	-0.01%
2024/03/27	30.1	181.22	9	183.50	176.00	21.1	36,624	0.06%
2024/03/26	37	191.91	25.6	190.61	187.00	11.4	35,782	0.03%
2024/03/25	5.2	184.48	130.3	185.91	185.00	-125.1	34,312	-0.36%	大賣/鉅額交易
2024/03/22	8.2	181.20	7.1	183.98	177.50	1.1	33,672	0.00%
2024/03/21	5.2	180.91	9.1	182.38	181.50	-3.9	33,132	-0.01%
2024/03/20	13.1	177.39	10	177.05	177.00	3.1	32,525	0.01%
2024/03/19	17.1	181.91	6	181.83	180.00	11.1	32,176	0.03%
2024/03/18	5	176.70	25.3	175.89	178.50	-20.3	31,332	-0.06%
2024/03/15	24.4	170.67	8	172.19	169.50	16.4	30,161	0.05%
2024/03/14	29	172.43	21	172.74	173.00	8	29,428	0.03%
2024/03/13	24.1	176.07	17	175.88	173.50	7.1	28,573	0.02%
2024/03/12	18	167.39	55	171.51	170.00	-37	27,673	-0.13%
2024/03/11	8	164.31	2.1	164.71	164.50	5.9	27,174	0.02%
2024/03/08	11	165.59	8	166.69	161.50	3	27,954	0.01%
2024/03/07	16.1	170.99	10	170.10	171.00	6.1	27,655	0.02%
2024/03/06	16	171.41	20	171.53	174.00	-4	27,315	-0.01%
2024/03/05	15	170.87	19	173.29	169.00	-4	26,916	-0.01%
2024/03/04	35.2	168.03	13	169.35	167.00	22.2	26,085	0.08%
2024/03/01	28.1	174.28	25	172.74	171.00	3.1	25,637	0.01%
2024/02/29	14.1	162.44	36.3	166.38	171.00	-22.2	25,071	-0.09%
2024/02/27	41.1	155.01	26	157.04	155.50	15.1	24,554	0.06%
2024/02/26	29	152.00	81.8	153.04	153.00	-52.8	23,116	-0.23%
2024/02/23	18	140.36	13	142.50	143.00	5	21,278	0.02%
2024/02/22	5	133.40	5	133.80	133.50	0	20,025	0.00%
2024/02/21	3	134.17	4	132.25	132.50	-1	19,435	-0.01%
2024/02/20	10	128.70	14	126.75	128.00	-4	18,717	-0.02%
2024/02/19	17	131.79	10.1	131.59	129.50	6.9	18,222	0.04%
2024/02/16	0	0.00	6	127.42	129.00	-6	17,327	-0.03%
2024/02/15	10	120.70	2	120.75	120.50	8	16,675	0.05%
2024/02/05	18	123.06	3	122.50	122.50	15	16,458	0.09%
2024/02/02	9	126.50	4.1	125.88	124.50	5	16,382	0.03%
2024/02/01	1	119.50	19.5	123.22	126.00	-18.5	15,842	-0.12%
2024/01/31	2	117.50	1	119.00	119.50	1	15,471	0.01%
2024/01/30	2	121.00	0	0.00	118.50	2	15,427	0.01%
2024/01/29	0	0.00	3	120.00	120.50	-3	15,401	-0.02%
2024/01/26	1	118.50	2	118.50	119.00	-1	15,358	-0.01%
2024/01/25	1	119.00	1	119.00	118.00	0	15,376	0.00%
2024/01/24	3	120.33	2	119.75	119.50	1	15,377	0.01%
2024/01/23	2	120.00	13.5	119.87	120.50	-11.5	15,353	-0.08%
2024/01/22	2	116.75	1	117.00	118.50	1	15,229	0.01%
2024/01/19	31	115.84	0.3	116.50	115.50	30.7	15,158	0.20%
2024/01/17	0.1	115.50	0	0.00	115.00	0.1	15,100	0.00%
2024/01/16	3	120.33	0	0.00	118.50	3	15,014	0.02%
2024/01/15	10	122.20	7	124.57	121.50	3	14,985	0.02%
2024/01/12	5	120.70	6	121.50	120.50	-1	14,450	-0.01%
2024/01/11	2	119.25	1	119.00	119.00	1	14,280	0.01%
2024/01/10	2	119.25	4	120.38	119.50	-2	14,256	-0.01%
2024/01/09	9	119.83	6	120.42	120.00	3	14,231	0.02%
2024/01/08	1	119.00	0	0.00	118.00	1	14,041	0.01%
2024/01/05	0	0.00	1	119.50	119.50	-1	13,983	-0.01%
2024/01/04	5	118.60	0	0.00	118.50	5	13,953	0.04%
2024/01/03	5	119.10	2	119.50	120.00	3	13,844	0.02%
2024/01/02	0	0.00	3	119.17	119.00	-3	13,740	-0.02%
2023/12/29	5	115.80	1	115.00	116.50	4	13,628	0.03%
2023/12/28	1	121.50	11.5	119.39	119.00	-10.5	13,402	-0.08%
2023/12/27	3	116.50	0	0.00	116.00	3	13,064	0.02%
2023/12/26	3	116.50	0	0.00	116.50	3	13,137	0.02%
2023/12/25	0	0.00	4	118.88	117.50	-4	13,135	-0.03%
2023/12/22	0	0.00	2	117.25	116.00	-2	13,138	-0.02%
2023/12/21	4	115.63	0	0.00	115.00	4	13,158	0.03%
2023/12/20	1	117.00	4	117.50	117.50	-3	13,256	-0.02%
2023/12/19	5.2	117.40	0	0.00	117.00	5.2	13,432	0.04%
2023/12/18	2	120.50	0	0.00	120.50	2	13,267	0.02%
2023/12/15	10	122.95	2	124.00	122.00	8	13,270	0.06%
2023/12/14	1	124.50	3	125.83	125.00	-2	12,954	-0.02%
2023/12/13	9	125.33	0	0.00	124.50	9	12,770	0.07%
2023/12/12	2	125.00	5	126.10	125.00	-3	12,593	-0.02%
2023/12/11	2	124.75	11	125.14	126.00	-9	12,486	-0.07%
2023/12/08	8	126.50	0	0.00	126.00	8	12,323	0.07%
2023/12/07	7	128.86	23	129.37	126.50	-16	12,095	-0.13%
2023/12/06	10.3	128.38	2	129.75	126.50	8.3	11,279	0.07%
2023/12/05	13	128.73	22.3	128.39	129.50	-9.3	10,637	-0.09%
2023/12/04	1	123.00	11	124.27	126.50	-10	9,665	-0.10%
2023/12/01	12	121.88	2.5	122.91	120.50	9.6	9,186	0.10%
2023/11/30	3	121.83	4	122.50	121.50	-1	8,955	-0.01%
2023/11/29	9.1	122.70	6	120.50	121.00	3.1	8,700	0.04%
2023/11/28	7	122.14	13.1	123.30	124.00	-6.1	8,670	-0.07%
2023/11/27	16	120.31	12	120.58	119.00	4	8,074	0.05%
2023/11/24	14	113.25	20.6	113.49	117.00	-6.6	7,031	-0.09%
2023/11/22	0	0.00	4	101.50	102.50	-4	6,087	-0.07%
2023/11/21	1.1	102.05	0	0.00	102.50	1.1	6,262	0.02%
2023/11/20	1	102.50	1	103.00	102.50	0	6,700	0.00%
2023/11/17	2	103.00	0	103.50	104.00	2	6,811	0.03%
2023/11/16	3	103.00	1	103.00	103.00	2	7,063	0.03%
2023/11/15	0	0.00	12	103.46	103.50	-12	7,245	-0.17%
2023/11/14	1	101.00	0	0.00	102.00	1	7,559	0.01%
2023/11/13	1	103.00	0	0.00	101.00	1	7,712	0.01%
2023/11/10	0	0.00	2	101.50	102.50	-2	7,809	-0.03%
2023/11/09	5.1	99.60	0.2	100.50	99.30	4.9	7,914	0.06%
2023/11/08	1	101.00	0	0.00	100.50	1	8,173	0.01%
2023/11/07	0	0.00	6	102.08	102.50	-6	8,286	-0.07%
2023/11/06	2	101.00	0.2	100.00	100.50	1.8	8,595	0.02%
2023/11/02	1	95.80	2	96.00	96.50	-1	9,014	-0.01%
2023/11/01	2	93.60	6	93.53	94.50	-4	9,171	-0.04%
2023/10/31	6.2	94.01	0	0.00	93.20	6.2	9,418	0.07%
2023/10/30	1.2	97.83	0.2	99.40	97.60	1.1	9,597	0.01%
2023/10/26	5	101.00	0	0.00	100.00	5	10,689	0.05%
2023/10/25	3	102.00	0.2	102.00	102.00	2.8	10,942	0.03%
2023/10/24	10	100.40	9	99.90	100.00	1	11,195	0.01%
2023/10/23	3	100.67	5	100.28	99.90	-2	11,515	-0.02%
2023/10/20	0.2	95.00	0	0.00	96.20	0.2	12,125	0.00%
2023/10/18	1	100.00	5	99.90	99.00	-4	15,240	-0.03%
2023/10/17	3.2	100.51	3	104.50	100.00	0.2	15,255	0.00%
2023/10/16	0	0.00	7	101.57	102.50	-7	15,299	-0.05%
2023/10/13	1.5	103.03	0	0.00	102.50	1.5	15,899	0.01%
2023/10/12	0	0.00	1	106.50	106.00	-1	16,830	-0.01%
2023/10/11	1	105.00	0	0.00	105.00	1	17,571	0.01%
2023/10/05	3	108.17	0	0.00	108.00	3	18,353	0.02%
2023/10/04	5	108.00	3	106.50	106.00	2	18,485	0.01%
2023/10/03	0.2	107.50	1.2	107.92	107.50	-1	18,637	-0.01%
2023/09/28	0	0.00	0.2	107.50	107.50	-0.2	18,760	0.00%
2023/09/27	2	106.25	1	106.50	106.00	1	18,958	0.01%
2023/09/26	2	105.75	1	106.50	106.50	1	19,279	0.01%
2023/09/25	3.2	105.52	7	105.93	106.50	-3.9	19,535	-0.02%
2023/09/22	3	103.83	26	102.27	102.00	-23	19,807	-0.12%
2023/09/21	0.3	99.01	4	99.45	98.70	-3.7	19,786	-0.02%
2023/09/19	0.1	101.50	2	101.50	101.00	-1.9	21,159	-0.01%
2023/09/18	1	101.50	0	0.00	101.50	1	21,570	0.00%
2023/09/14	0	0.00	1	104.00	104.00	-1	22,855	0.00%
2023/09/13	8	102.88	22	102.05	103.00	-14	24,493	-0.06%
2023/09/12	1	104.00	2.5	102.10	104.00	-1.5	25,234	-0.01%
2023/09/11	0.2	106.00	0	0.00	103.50	0.2	25,422	0.00%
2023/09/08	1.2	107.50	4	106.50	107.00	-2.8	25,417	-0.01%
2023/09/07	11.1	109.00	0	0.00	108.50	11.1	25,460	0.04%
2023/09/06	5	111.00	1	111.00	110.50	4	25,598	0.02%
2023/09/05	7	110.50	0	0.00	110.50	7	25,749	0.03%
2023/09/04	1.3	110.15	0	0.00	110.50	1.3	26,296	0.00%
2023/09/01	6.5	112.81	5	114.70	111.50	1.5	26,383	0.01%
2023/08/31	1	113.00	4	113.63	113.50	-3	26,307	-0.01%
2023/08/30	3	113.33	7	113.50	112.50	-4	26,707	-0.01%
2023/08/29	2	112.00	1	113.00	113.50	1	27,595	0.00%
2023/08/28	0	0.00	1	112.50	112.00	-1	27,759	0.00%
2023/08/25	4	113.38	8	114.00	113.50	-4	28,023	-0.01%
2023/08/24	8	115.19	12.2	114.29	115.00	-4.2	28,049	-0.01%
2023/08/23	4.1	109.88	0	0.00	110.00	4.1	27,866	0.01%
2023/08/22	20.1	111.77	2	110.00	110.00	18.1	28,028	0.06%
2023/08/21	4	113.00	11	114.23	113.50	-7	28,267	-0.02%
2023/08/18	8	114.44	12.1	113.38	113.00	-4.1	28,524	-0.01%
2023/08/17	6.1	110.00	0	0.00	110.00	6.1	29,040	0.02%
2023/08/16	6	109.75	0	0.00	110.50	6	30,136	0.02%
2023/08/15	1.3	111.85	4.1	112.61	111.50	-2.8	30,547	-0.01%
2023/08/14	3.1	110.10	2	108.50	108.50	1.1	30,904	0.00%
2023/08/11	1	114.50	14	115.11	114.50	-13	30,741	-0.04%
2023/08/10	14	115.18	7	114.50	114.00	7	30,744	0.02%
2023/08/09	4	116.50	3.5	117.43	116.00	0.5	30,557	0.00%
2023/08/08	4	115.38	4	115.13	115.00	0	30,456	0.00%
2023/08/07	4	114.75	1	116.00	116.50	3	30,508	0.01%
2023/08/04	0.2	114.00	11	114.09	116.00	-10.8	30,557	-0.04%
2023/08/02	2	112.00	1	112.00	110.50	1	30,912	0.00%
2023/08/01	23	115.46	12	113.88	114.00	11	31,242	0.04%
2023/07/31	26	117.81	14	117.25	117.00	12	31,031	0.04%
2023/07/28	3	110.83	21	111.81	112.50	-18	30,730	-0.06%
2023/07/27	16.5	110.59	11	110.77	110.50	5.5	30,849	0.02%
2023/07/26	7	109.93	3	109.00	108.00	4	31,164	0.01%
2023/07/25	7	112.07	17	111.62	111.50	-10	30,943	-0.03%
2023/07/24	13.1	107.19	4	107.13	106.00	9.1	30,413	0.03%
2023/07/21	69.1	109.77	12	109.75	112.50	57.1	29,560	0.19%
2023/07/20	6.4	110.50	0.5	110.50	110.50	5.9	27,579	0.02%
2023/07/19	10	122.50	0.5	122.50	122.50	9.5	27,680	0.03%
2023/07/18	13.1	139.26	8.2	138.56	136.00	4.9	27,923	0.02%
2023/07/17	15	144.63	11	142.68	141.00	4	27,568	0.01%
2023/07/14	5	136.20	15	136.83	137.50	-10	26,769	-0.04%
2023/07/13	13	134.54	3	134.33	134.00	10	26,358	0.04%
2023/07/12	15	135.60	15.6	135.32	135.00	-0.6	26,624	0.00%
2023/07/11	9	133.00	5	133.30	132.50	4	26,629	0.02%
2023/07/10	3	130.50	14	132.07	131.50	-11	27,644	-0.04%
2023/07/07	3	129.17	1	130.00	129.50	2	29,020	0.01%
2023/07/06	10	131.15	5	131.20	131.00	5	30,136	0.02%
2023/07/05	15	132.20	10	131.35	130.50	5	30,694	0.02%
2023/07/04	11	135.18	4	136.63	134.50	7	30,911	0.02%
2023/07/03	7	137.93	9	137.50	138.00	-2	30,585	-0.01%
2023/06/30	10	134.35	12	134.04	137.00	-2	30,420	-0.01%
2023/06/29	11	130.32	6	130.50	132.00	5	30,058	0.02%
2023/06/28	14.2	130.62	6	128.83	129.00	8.2	29,950	0.03%
2023/06/27	36	135.40	23	137.37	132.00	13	29,588	0.04%
2023/06/26	3	132.83	4	134.38	133.50	-1	28,728	0.00%
2023/06/21	3	130.66	3	131.50	132.50	0	28,415	0.00%
2023/06/20	7	134.86	14.4	133.78	132.00	-7.4	28,198	-0.03%
2023/06/19	13	129.58	23.4	131.00	128.50	-10.4	27,496	-0.04%
2023/06/16	18.1	121.69	39.1	121.74	128.00	-21	26,242	-0.08%
2023/06/15	6	114.25	7	114.36	116.50	-1	25,876	0.00%
2023/06/14	19.2	113.06	7	113.14	112.50	12.2	25,834	0.05%
2023/06/13	5.2	112.00	5	112.30	113.00	0.2	26,087	0.00%
2023/06/12	7	112.14	4	111.75	112.00	3	26,193	0.01%
2023/06/09	7	114.36	7	114.43	114.50	0	26,243	0.00%
2023/06/08	10	118.80	14	118.93	115.50	-4	26,403	-0.02%
2023/06/07	4	114.50	5	114.60	115.50	-1	26,307	0.00%
2023/06/06	10	114.00	6	113.58	113.50	4	26,795	0.01%
2023/06/05	14	117.00	7	117.57	115.00	7	27,143	0.03%
2023/06/02	21	118.83	9.6	118.47	117.00	11.4	27,268	0.04%
2023/06/01	3	114.83	1	116.00	113.50	2	26,580	0.01%
2023/05/31	7	113.36	11	113.86	114.50	-4	26,685	-0.01%
2023/05/30	17	112.21	2.1	113.00	112.00	14.9	26,711	0.06%
2023/05/29	2	113.25	1	115.00	113.50	1	26,795	0.00%
2023/05/26	1.3	113.15	14.1	111.40	112.00	-12.8	26,934	-0.05%
2023/05/25	17	114.38	10	114.45	112.50	7	27,119	0.03%
2023/05/24	10	112.10	7	112.29	112.50	3	27,238	0.01%
2023/05/23	16	114.69	9	115.56	114.00	7	27,844	0.03%
2023/05/22	12	116.38	17.3	116.24	117.00	-5.3	27,613	-0.02%
2023/05/19	4	110.86	3	110.67	109.00	1	27,075	0.00%
2023/05/18	7	108.71	16	108.28	108.00	-9	27,176	-0.03%
2023/05/17	8	105.69	0	0.00	105.00	8	28,152	0.03%
2023/05/16	1	105.50	2.5	105.00	105.00	-1.5	28,366	-0.01%
2023/05/15	2	105.25	2	104.50	104.50	0	28,463	0.00%
2023/05/12	1	101.50	7	103.50	104.50	-6	28,779	-0.02%
2023/05/11	1	101.50	7	103.50	101.00	-6	29,244	-0.02%
2023/05/10	3	105.33	5	105.10	106.00	-2	29,307	-0.01%
2023/05/09	25	105.58	11	106.00	103.50	14	29,207	0.05%
2023/05/08	5	110.70	25.2	110.49	110.50	-20.2	28,694	-0.07%
2023/05/05	5	108.20	5	107.50	108.00	0	28,409	0.00%
2023/05/04	0	0.00	2	107.25	109.50	-2	28,632	-0.01%
2023/05/03	9	104.94	1	107.50	105.50	8	28,745	0.03%
2023/05/02	8	106.63	9	104.78	108.00	-1	29,213	0.00%
2023/04/28	6	101.50	2	102.75	101.50	4	29,050	0.01%
2023/04/27	1	101.00	3	101.27	101.00	-2	29,303	-0.01%
2023/04/26	12	102.29	8	102.38	103.00	4	29,210	0.01%
2023/04/25	15	104.27	16	101.72	102.50	-1	29,185	0.00%
2023/04/24	0	0.00	1	103.50	105.00	-1	29,020	0.00%
2023/04/21	0	0.00	7.2	103.56	102.50	-7.2	29,141	-0.02%
2023/04/20	15.3	107.90	15	107.87	105.50	0.3	29,050	0.00%
2023/04/19	10	108.95	5	109.00	108.00	5	29,152	0.02%
2023/04/18	14	108.18	3	109.33	109.00	11	29,337	0.04%
2023/04/17	7.3	108.15	6	109.00	109.00	1.3	29,711	0.00%
2023/04/14	5.1	105.40	1	106.00	105.50	4.1	30,650	0.01%
2023/04/13	12	109.83	4	111.13	108.00	8	31,030	0.03%
2023/04/12	8	113.00	20	113.33	115.00	-12	29,982	-0.04%
2023/04/11	4	107.25	37.1	105.66	108.00	-33.1	28,569	-0.12%
2023/04/10	1	99.20	16	99.60	101.50	-15	27,451	-0.05%
2023/04/07	9	97.23	6	98.07	96.80	3	27,042	0.01%
2023/04/06	5	95.40	2	95.70	95.70	3	26,696	0.01%
2023/03/31	13	94.50	0	0.00	94.60	13	26,774	0.05%
2023/03/30	0	0.00	3	95.60	96.00	-3	26,767	-0.01%
2023/03/29	0.1	96.00	6	95.58	94.70	-5.9	26,888	-0.02%
2023/03/28	2	94.31	3.1	94.94	94.80	-1.1	27,207	0.00%
2023/03/27	5.3	94.80	12	95.91	94.50	-6.7	27,414	-0.02%
2023/03/24	10	95.95	14	96.32	95.90	-4	27,702	-0.01%
2023/03/23	16	96.66	1	95.90	95.90	15	28,349	0.05%
2023/03/22	1	97.20	15	98.55	97.00	-14	28,665	-0.05%
2023/03/21	1	100.00	3	99.50	98.50	-2	28,670	-0.01%
2023/03/20	1	98.50	22	97.90	98.80	-21	28,472	-0.07%
2023/03/17	10	93.94	11	94.55	94.90	-1	28,219	0.00%
2023/03/16	11	93.25	2.1	92.83	93.20	8.9	28,177	0.03%
2023/03/15	14	95.58	3	96.70	95.00	11	28,284	0.04%
2023/03/14	15	96.14	5	96.10	94.70	10	29,368	0.03%
2023/03/13	8	94.93	9	95.19	95.50	-1	29,706	0.00%
2023/03/10	22.2	97.40	13	97.68	96.90	9.2	30,663	0.03%
2023/03/09	13.1	98.54	6	99.82	100.50	7.1	30,515	0.02%
2023/03/08	8.2	99.67	12	100.23	100.50	-3.8	30,102	-0.01%
2023/03/07	12.1	98.97	8.1	98.77	98.50	4	29,772	0.01%
2023/03/06	9	96.58	16	96.64	97.00	-7	29,510	-0.02%
2023/03/03	13	95.74	3	97.47	94.60	10	29,941	0.03%
2023/03/02	14.2	96.32	8	97.29	96.10	6.2	29,813	0.02%
2023/03/01	4	95.25	2	96.15	96.50	2	29,532	0.01%
2023/02/24	5	95.94	7	96.04	94.90	-2	29,498	-0.01%
2023/02/23	1	95.80	12.7	96.01	95.70	-11.7	29,418	-0.04%
2023/02/22	35.1	94.94	17	95.84	94.20	18.1	29,235	0.06%
2023/02/21	17	95.08	9	95.61	96.40	8	29,050	0.03%
2023/02/20	9	91.73	9	92.64	92.10	0	28,150	0.00%
2023/02/17	7	89.00	16	89.71	90.70	-9	27,666	-0.03%
2023/02/16	17.1	87.82	4	87.75	87.80	13.1	27,018	0.05%
2023/02/15	4.1	88.78	6	88.78	86.50	-1.9	26,505	-0.01%
2023/02/14	1.1	83.84	17.1	84.12	84.10	-16	25,066	-0.06%
2023/02/13	0.1	82.13	1	80.80	83.00	-0.9	24,737	0.00%
2023/02/10	5	82.26	6	81.85	81.90	-1	24,572	0.00%
2023/02/09	2	82.60	38	81.81	82.00	-36	24,140	-0.15%
2023/02/08	18.1	80.28	0	0.00	79.20	18.1	23,532	0.08%
2023/02/07	7	79.07	1	79.10	79.20	6	23,300	0.03%
2023/02/06	3	78.47	1	78.80	78.40	2	23,265	0.01%
2023/02/03	9	78.29	4	78.73	78.10	5	23,280	0.02%
2023/02/02	9	80.39	4	81.05	79.80	5	23,012	0.02%
2023/02/01	4	80.40	3	81.57	80.20	1	22,598	0.00%
2023/01/31	5.2	78.49	11	78.53	81.00	-5.8	22,175	-0.03%
2023/01/30	15	73.59	15.1	74.88	75.50	-0.1	21,424	0.00%
2023/01/17	0.3	72.83	10	73.31	73.10	-9.7	21,062	-0.05%
2023/01/16	0.5	71.50	2	71.50	71.60	-1.5	20,731	-0.01%
2023/01/13	2.5	71.17	1	71.50	70.60	1.5	20,671	0.01%
2023/01/12	5	71.70	0	0.00	71.20	5	20,626	0.02%
2023/01/11	2	72.40	3	73.67	72.00	-1	20,520	0.00%
2023/01/10	12	72.30	0	0.00	72.40	12	20,260	0.06%
2023/01/09	7	72.33	1	72.90	73.20	6	20,082	0.03%
2023/01/06	5	71.30	0	0.00	72.70	5	19,803	0.03%
2023/01/05	5	72.56	7	72.14	71.90	-2	19,569	-0.01%
2023/01/04	8.1	76.00	13	75.32	74.00	-4.9	18,947	-0.03%
2023/01/03	35	72.26	4	70.45	72.10	31	17,477	0.18%
2022/12/30	0	0.00	1	67.70	67.20	-1	16,587	-0.01%
2022/12/29	0	0.00	1	66.50	67.00	-1	16,476	-0.01%
2022/12/28	1	67.20	23	67.51	67.00	-22	16,418	-0.13%
2022/12/27	2	67.70	18	67.89	67.40	-16	16,377	-0.10%
2022/12/26	0	0.00	1	66.90	66.50	-1	16,059	-0.01%
2022/12/23	2	66.05	2	66.70	66.00	0	16,020	0.00%
2022/12/22	4	66.05	0	0.00	65.90	4	15,969	0.03%
2022/12/21	0	0.00	2	65.95	65.50	-2	15,986	-0.01%
2022/12/20	2	65.45	9	66.02	64.00	-7	15,893	-0.04%
2022/12/19	18	65.76	7	66.30	66.00	11	15,688	0.07%
2022/12/16	3	68.37	5	68.60	68.30	-2	15,539	-0.01%
2022/12/15	4	68.28	8	68.23	68.50	-4	15,149	-0.03%
2022/12/14	0	0.00	9	65.43	66.50	-9	14,477	-0.06%
2022/12/13	2	63.95	9	64.88	63.60	-7	14,285	-0.05%
2022/12/12	4	64.90	5	64.60	64.00	-1	14,425	-0.01%
2022/12/09	0	0.00	5	63.34	63.70	-5	14,465	-0.03%
2022/12/08	7	62.61	0	0.00	63.10	7	14,355	0.05%
2022/12/07	17	62.96	2	62.60	62.80	15	14,172	0.11%
2022/12/06	24	65.31	10	66.77	64.50	14	13,764	0.10%
2022/12/05	5	65.22	1	65.40	64.80	4	12,633	0.03%
2022/12/02	4	62.10	49	64.07	65.20	-45	12,341	-0.36%
2022/12/01	2	59.75	9	60.26	59.30	-7	11,167	-0.06%
2022/11/30	8	58.64	5	58.48	58.90	3	11,006	0.03%
2022/11/29	2	57.85	5	58.24	57.90	-3	10,836	-0.03%
2022/11/28	5	57.26	9	57.47	58.50	-4	10,752	-0.04%
2022/11/25	11	57.64	30	57.97	57.20	-19	10,536	-0.18%
2022/11/24	3	55.70	8	55.63	55.80	-5	10,090	-0.05%
2022/11/23	5	55.10	2	55.25	54.60	3	10,199	0.03%
2022/11/22	9	55.72	0	0.00	55.10	9	10,247	0.09%
2022/11/21	1	55.70	15	55.54	55.70	-14	10,152	-0.14%
2022/11/18	28	54.81	1	54.80	54.20	27	10,005	0.27%
2022/11/17	2	52.80	8	55.11	55.40	-6	9,856	-0.06%
2022/11/16	20	52.42	0	0.00	52.20	20	9,646	0.21%
2022/11/15	2	53.25	2	53.60	53.20	0	9,931	0.00%
2022/11/14	0	0.00	1	52.20	52.50	-1	10,096	-0.01%
2022/11/11	8	51.71	16	51.60	51.70	-8	10,244	-0.08%
2022/11/10	10	51.93	0	0.00	51.80	10	10,364	0.10%
2022/11/09	0	0.00	1	53.00	53.10	-1	10,932	-0.01%
2022/11/08	1	53.80	0	0.00	52.90	1	11,144	0.01%
2022/11/07	0	0.00	1	53.50	53.50	-1	11,328	-0.01%
2022/11/03	0	0.00	1	52.60	52.80	-1	12,344	-0.01%
2022/11/02	3	52.03	0	0.00	52.20	3	12,540	0.02%
2022/11/01	7	51.26	6	51.90	52.40	1	12,539	0.01%
2022/10/31	1	49.40	0	0.00	49.40	1	12,488	0.01%
2022/10/28	2	49.75	0	0.00	49.05	2	12,647	0.02%
2022/10/27	3	50.57	1	50.50	50.70	2	12,840	0.02%
2022/10/26	3	50.57	0	0.00	50.00	3	13,071	0.02%
2022/10/25	12	51.03	0	0.00	51.10	12	13,337	0.09%
2022/10/24	2	52.45	1	53.30	52.00	1	14,101	0.01%
2022/10/20	0	0.00	5	53.18	52.80	-5	14,905	-0.03%
2022/10/19	0	0.00	1	55.10	54.20	-1	14,966	-0.01%
2022/10/18	2	54.10	0	0.00	54.40	2	15,164	0.01%
2022/10/14	0	0.00	5	55.62	55.40	-5	15,541	-0.03%
2022/10/12	3	55.47	0	0.00	56.10	3	15,480	0.02%
2022/10/11	2	56.10	0	0.00	56.40	2	15,523	0.01%
2022/10/07	1	58.00	3	57.63	57.10	-2	15,900	-0.01%
2022/10/05	5	57.90	0	0.00	57.00	5	16,339	0.03%
2022/10/04	13	57.52	4	57.73	57.20	9	16,400	0.05%
2022/09/30	1	56.00	1	57.00	56.90	0	16,874	0.00%
2022/09/29	2	57.95	4	57.98	57.00	-2	17,211	-0.01%
2022/09/28	21	59.14	141	58.43	57.60	-120	17,426	-0.69%	大賣/鉅額交易
2022/09/27	2	60.30	12	61.26	60.90	-10	17,803	-0.06%
2022/09/26	30	60.98	1	63.10	60.60	29	18,300	0.16%
2022/09/23	20	66.16	0	0.00	63.80	20	19,012	0.11%
2022/09/22	0	0.00	5	66.22	66.60	-5	19,281	-0.03%
2022/09/21	4	66.05	0	0.00	65.40	4	19,677	0.02%
2022/09/20	2	64.25	4	65.68	66.30	-2	20,980	-0.01%
2022/09/19	4	64.88	11	66.71	64.20	-7	21,765	-0.03%
2022/09/16	1	66.00	6	66.12	64.50	-5	21,976	-0.02%
2022/09/15	4	66.18	1	66.10	66.00	3	21,874	0.01%
2022/09/14	1	65.10	2	65.70	65.80	-1	21,968	0.00%
2022/09/13	0	0.00	3	66.53	66.10	-3	21,968	-0.01%
2022/09/12	11	66.36	1	66.20	66.00	10	21,911	0.05%
2022/09/08	4	66.28	9	65.80	66.90	-5	21,750	-0.02%
2022/09/07	0	0.00	5	64.18	63.80	-5	21,449	-0.02%
2022/09/06	7	64.37	5	63.52	63.50	2	21,508	0.01%
2022/09/02	2	64.85	0.5	65.40	64.80	1.5	21,343	0.01%
2022/09/01	1	65.70	2	66.05	65.80	-1	21,248	0.00%
2022/08/31	8	66.33	2	67.40	66.20	6	21,323	0.03%
2022/08/30	1	66.00	10	66.25	66.30	-9	21,126	-0.04%
2022/08/29	0	0.00	23	62.64	64.40	-23	20,859	-0.11%
2022/08/26	3	64.53	6	64.20	64.20	-3	20,704	-0.01%
2022/08/25	23	65.47	11	64.83	65.00	12	20,571	0.06%
2022/08/24	13	65.21	10	65.40	65.40	3	20,454	0.01%
2022/08/23	5	65.34	8	65.60	65.80	-3	20,401	-0.01%
2022/08/22	3	64.97	7	65.00	65.00	-4	20,372	-0.02%
2022/08/19	46	64.41	15	63.40	63.70	31	19,978	0.16%
2022/08/18	73	63.26	2	63.50	64.00	71	19,698	0.36%
2022/08/17	0	0.00	1	62.10	62.00	-1	19,495	-0.01%
2022/08/16	4	63.18	18	62.19	62.10	-14	19,317	-0.07%
2022/08/15	0	0.00	3	64.37	64.70	-3	18,711	-0.02%
2022/08/12	2	63.10	2	62.55	63.10	0	18,500	0.00%
2022/08/11	5	61.92	7	62.53	62.90	-2	18,272	-0.01%
2022/08/10	19	61.14	30	60.72	61.50	-11	17,823	-0.06%
2022/08/09	4	58.50	8	59.19	58.40	-4	17,220	-0.02%
2022/08/08	0	0.00	4	58.38	58.30	-4	17,080	-0.02%
2022/08/05	0	0.00	2	57.80	57.70	-2	17,148	-0.01%
2022/08/04	1	56.40	6	57.10	57.30	-5	17,228	-0.03%
2022/08/03	9	57.51	3	57.43	57.70	6	17,106	0.04%
2022/08/02	6	59.03	18	59.18	58.90	-12	16,927	-0.07%
2022/08/01	7	58.77	1	58.60	59.10	6	16,851	0.04%
2022/07/29	86	56.92	62	57.16	58.20	24	16,566	0.14%
2022/07/28	4	56.10	8	56.28	56.70	-4	15,807	-0.03%
2022/07/27	3	53.57	23	54.06	54.40	-20	15,127	-0.13%
2022/07/26	2	53.00	3	53.70	53.40	-1	15,289	-0.01%
2022/07/25	5	53.08	3	53.97	52.90	2	15,443	0.01%
2022/07/22	4	54.63	9	55.12	54.80	-5	15,678	-0.03%
2022/07/21	16	52.66	5	53.84	53.90	11	15,833	0.07%
2022/07/20	13	54.28	10	54.83	54.10	3	16,130	0.02%
2022/07/19	2	54.85	0	0.00	54.60	2	16,269	0.01%
2022/07/18	14	54.41	5	54.40	54.60	9	16,315	0.06%
2022/07/15	22	54.39	2	54.25	54.00	20	16,492	0.12%
2022/07/14	1.2	56.07	6	55.82	56.40	-4.8	16,753	-0.03%
2022/07/13	4	55.03	6	55.55	54.80	-2	17,209	-0.01%
2022/07/12	3	54.37	0	0.00	54.10	3	17,341	0.02%
2022/07/11	5	53.60	10	54.93	55.00	-5	18,146	-0.03%
2022/07/08	2	55.35	0	0.00	54.20	2	18,223	0.01%
2022/07/07	11	55.95	1	55.80	55.50	10	17,929	0.06%
2022/07/06	4	54.78	3	54.93	54.10	1	17,590	0.01%
2022/07/05	13	55.22	9	55.89	54.70	4	17,415	0.02%
2022/07/04	6	54.27	2	55.30	55.60	4	16,970	0.02%
2022/07/01	3	56.13	4	55.75	55.50	-1	16,541	-0.01%
2022/06/30	0	0.00	6	55.10	55.10	-6	15,706	-0.04%
2022/06/29	3	54.73	4	54.90	54.40	-1	15,419	-0.01%
2022/06/28	19	55.05	11	55.87	55.00	8	15,986	0.05%
2022/06/27	11	54.24	36.1	54.64	54.90	-25.1	14,665	-0.17%
2022/06/24	3.1	52.77	26	51.67	53.80	-22.9	13,696	-0.17%
2022/06/23	8	48.95	0	0.00	48.95	8	13,228	0.06%
2022/06/22	4	49.00	2	49.13	49.05	2	13,237	0.02%
2022/06/21	0	0.00	1	48.55	48.55	-1	13,481	-0.01%
2022/06/20	2	47.83	0	0.00	46.90	2	13,750	0.01%
2022/06/16	1	48.60	2	47.65	47.65	-1	14,939	-0.01%
2022/06/15	10	48.41	0	0.00	48.05	10	15,203	0.07%
2022/06/14	12	49.24	0	0.00	49.30	12	15,377	0.08%
2022/06/13	7	50.01	3	50.10	49.95	4	16,195	0.02%
2022/06/10	1	51.00	2	51.30	51.30	-1	16,713	-0.01%
2022/06/09	0	0.00	16	51.08	51.10	-16	17,198	-0.09%
2022/06/08	20	49.81	0	0.00	49.80	20	17,165	0.12%
2022/06/06	1	50.10	0	0.00	50.00	1	17,158	0.01%
2022/06/01	4	50.65	0	0.00	50.80	4	17,172	0.02%
2022/05/31	1	51.50	0	0.00	51.50	1	17,112	0.01%
2022/05/30	1	52.20	5	51.26	51.90	-4	17,036	-0.02%
2022/05/27	2	49.63	43	49.59	49.80	-41	16,810	-0.24%
2022/05/26	1	49.40	13	50.00	49.40	-12	16,750	-0.07%
2022/05/24	1	50.40	0	0.00	49.00	1	16,638	0.01%
2022/05/23	0	0.00	1	50.00	50.10	-1	16,545	-0.01%
2022/05/20	23	49.52	0	0.00	48.95	23	16,469	0.14%
2022/05/19	21	48.98	0	0.00	49.00	21	16,405	0.13%
2022/05/18	3	49.60	1	50.00	49.45	2	16,350	0.01%
2022/05/17	4	49.55	4	49.45	49.75	0	16,270	0.00%
2022/05/16	8	48.80	5	49.40	49.45	3	16,202	0.02%
2022/05/13	1	49.30	23	48.13	48.75	-22	16,067	-0.14%
2022/05/12	6	47.05	0	0.00	46.35	6	15,880	0.04%
2022/05/11	3	48.90	20	49.00	48.05	-17	15,656	-0.11%
2022/05/10	5	49.52	1	49.85	49.50	4	15,557	0.03%
2022/05/09	2	49.35	2	50.00	50.00	0	15,465	0.00%
2022/05/06	0	0.00	5	52.52	51.80	-5	15,251	-0.03%
2022/05/05	1	52.50	2	53.30	52.40	-1	15,171	-0.01%
2022/05/04	14	52.19	0	0.00	52.60	14	15,094	0.09%
2022/05/03	10	53.39	0	0.00	52.50	10	14,998	0.07%
2022/04/29	18	55.45	0	0.00	54.40	18	14,716	0.12%
2022/04/28	2	56.85	5	58.30	55.60	-3	14,435	-0.02%
2022/04/27	8.1	56.84	12	57.14	57.00	-3.9	13,926	-0.03%
2022/04/26	12	56.78	21	56.76	56.40	-9	13,487	-0.07%
2022/04/25	12	55.31	0	0.00	54.10	12	12,923	0.09%
2022/04/22	3	56.33	0	0.00	56.50	3	12,677	0.02%
2022/04/21	10	56.62	5	56.96	56.30	5	12,534	0.04%
2022/04/20	4.2	58.05	9	57.53	57.60	-4.8	12,214	-0.04%
2022/04/19	3	55.53	10	56.58	57.30	-7	11,523	-0.06%
2022/04/18	4	56.25	21	56.02	55.30	-17	10,878	-0.16%
2022/04/15	4	55.83	13	56.31	55.60	-9	10,439	-0.09%
2022/04/14	2	53.70	12	54.46	55.50	-10	9,471	-0.11%
2022/04/13	9	52.78	25	52.90	52.90	-16	9,118	-0.18%
2022/04/12	2	52.65	0	0.00	52.80	2	9,096	0.02%
2022/04/11	3	53.37	8	53.99	53.60	-5	8,999	-0.06%
2022/04/08	1	52.80	8	52.96	52.90	-7	8,831	-0.08%
2022/04/07	3	52.70	1	51.80	51.60	2	8,700	0.02%
2022/04/06	22	53.48	16	53.53	53.90	6	8,537	0.07%
2022/04/01	11	54.13	0	0.00	54.00	11	8,419	0.13%
2022/03/31	12	54.86	22	55.77	54.70	-10	8,231	-0.12%
2022/03/30	10	53.70	0	0.00	54.30	10	7,199	0.14%
2022/03/29	2	54.20	0	0.00	54.00	2	7,173	0.03%
2022/03/28	0	0.00	4	54.63	54.70	-4	7,042	-0.06%
2022/03/25	5	53.28	2	53.85	53.80	3	6,846	0.04%
2022/03/24	14	55.07	13	55.46	53.70	1	6,702	0.01%
2022/03/23	5	54.14	2.1	54.99	54.70	3	6,272	0.05%
2022/03/22	4	53.40	1	54.60	54.90	3	5,971	0.05%
2022/03/21	1	52.90	27	54.05	54.10	-26	5,535	-0.47%
2022/03/18	5	50.64	3.1	51.03	50.80	2	4,688	0.04%
2022/03/17	11	50.91	5	50.94	51.10	6	4,392	0.14%
2022/03/16	5	51.80	14.1	51.76	51.90	-9.1	4,011	-0.23%
2022/03/15	4	49.45	1	50.30	49.10	3	3,156	0.10%
2022/03/14	0	0.00	14	48.56	50.10	-14	2,651	-0.53%
2022/03/10	0	0.00	2	43.88	44.45	-2	1,991	-0.10%
2022/03/07	0	0.00	5	43.10	42.75	-5	1,903	-0.26%
2022/03/04	0	0.00	1	43.80	43.75	-1	1,915	-0.05%
2022/03/03	0	0.00	4	43.30	43.30	-4	1,922	-0.21%
2022/02/25	5	41.70	1	41.85	41.80	4	1,986	0.20%
2022/02/24	1	41.60	0	0.00	41.20	1	2,028	0.05%
2022/02/23	5	42.45	0	0.00	42.40	5	2,053	0.24%
2022/02/14	1	42.80	0	0.00	42.70	1	2,505	0.04%
2022/02/09	0	0.00	1	43.90	44.00	-1	2,656	-0.04%
2022/02/07	10	42.30	0	0.00	42.90	10	2,678	0.37%
2022/01/26	1	41.15	0	0.00	42.00	1	2,682	0.04%
2022/01/25	6	41.52	0	0.00	41.25	6	2,745	0.22%
2022/01/21	1	43.10	1	43.30	42.30	0	2,841	0.00%
2022/01/17	0	0.00	1	43.40	43.45	-1	3,308	-0.03%
2022/01/14	1	44.15	1	43.30	43.50	0	3,482	0.00%
2022/01/13	0	0.00	11.1	44.16	44.25	-11.1	4,141	-0.27%
2022/01/12	0	0.00	0.1	44.45	44.35	-0.1	4,166	0.00%
2022/01/11	1	44.55	1	45.15	44.50	0	4,173	0.00%
2022/01/10	5	44.93	0	44.70	44.70	5	4,154	0.12%
2022/01/07	2	45.15	0.1	45.30	44.70	2	4,168	0.05%
2022/01/06	1	45.15	0	0.00	45.20	1	4,178	0.02%
2022/01/05	5	45.45	1	45.80	45.35	4	4,189	0.10%
2021/12/30	0	0.00	1.2	45.27	45.25	-1.2	4,244	-0.03%
2021/12/27	1	44.80	5	44.80	44.95	-4	4,438	-0.09%
2021/12/24	0	0.00	11	44.95	44.90	-11	4,811	-0.23%
2021/12/23	32	44.60	3	44.92	44.80	29	5,005	0.58%
2021/12/21	0	0.00	1	43.60	43.65	-1	5,292	-0.02%
2021/12/20	0	0.00	1	44.05	43.30	-1	5,282	-0.02%
2021/12/17	2	43.10	10	43.10	43.05	-8	5,268	-0.15%
2021/12/16	3.1	43.43	15	43.37	43.05	-12	5,253	-0.23%
2021/12/15	0	0.00	2	43.50	43.55	-2	5,231	-0.04%
2021/12/14	2	43.33	2	43.98	43.25	0	5,238	0.00%
2021/12/13	3	43.37	14	43.20	43.30	-11	5,242	-0.21%
2021/12/10	1	43.50	10	43.75	43.70	-9	5,235	-0.17%
2021/12/09	1	44.05	2	43.80	43.75	-1	5,229	-0.02%
2021/12/08	2	44.33	12	44.46	44.30	-10	5,196	-0.19%
2021/12/07	2	45.23	10	45.10	45.00	-8	5,129	-0.16%
2021/12/06	3.2	44.75	10	44.70	45.35	-6.8	5,120	-0.13%
2021/12/03	0	0.00	10	44.95	44.95	-10	5,122	-0.20%
2021/12/02	2	44.83	0	0.00	44.80	2	5,147	0.04%
2021/12/01	2	44.85	0	0.00	45.15	2	5,170	0.04%
2021/11/30	0	0.00	7	45.15	44.85	-7	5,205	-0.13%
2021/11/29	3	43.77	0	0.00	44.50	3	5,193	0.06%
2021/11/24	2	45.55	0	0.00	45.75	2	5,148	0.04%
2021/11/23	2	45.48	3	45.93	45.95	-1	5,135	-0.02%
2021/11/22	0	0.00	4	45.60	45.55	-4	5,109	-0.08%
2021/11/19	1	45.55	1	45.85	45.00	0	5,067	0.00%
2021/11/18	2	45.40	0	0.00	45.60	2	5,047	0.04%
2021/11/17	14	45.29	0	0.00	45.55	14	5,015	0.28%
2021/11/16	10	44.80	4	44.71	45.65	6	4,981	0.12%
2021/11/15	2	43.45	5	43.84	43.95	-3	4,853	-0.06%
2021/11/12	5	43.31	0	0.00	43.60	5	4,821	0.10%
2021/11/11	0	0.00	8	43.20	43.25	-8	4,783	-0.17%
2021/11/10	2	42.35	2	42.60	42.60	0	4,747	0.00%
2021/11/09	2	42.30	8	42.53	42.55	-6	4,734	-0.13%
2021/11/08	2	41.70	5	41.85	42.05	-3	4,663	-0.06%
2021/11/05	3	40.97	1.8	41.47	41.25	1.3	4,663	0.03%
2021/11/04	2	41.05	1	41.05	40.95	1	4,715	0.02%
2021/11/03	1	41.10	0	0.00	41.15	1	4,743	0.02%
2021/11/02	3	41.25	2	41.80	41.25	1	4,741	0.02%
2021/11/01	0	0.00	11	42.00	42.05	-11	4,685	-0.23%
2021/10/29	4	41.03	0	0.00	41.15	4	4,661	0.09%
2021/10/28	2	40.93	9	40.89	41.10	-7	4,626	-0.15%
2021/10/26	6	39.51	0	0.00	39.35	6	4,630	0.13%
2021/10/25	8	40.44	0	0.00	40.20	8	4,527	0.18%
2021/10/22	3	41.27	10	41.60	41.50	-7	4,748	-0.15%
2021/10/21	29	41.32	5	41.65	41.30	24	4,695	0.51%
2021/10/20	1	45.85	1	46.80	45.75	0	4,045	0.00%
2021/10/19	1	45.90	1	46.40	46.50	0	4,018	0.00%
2021/10/14	2	45.85	0	0.00	45.40	2	4,070	0.05%
2021/10/13	2	45.75	0	0.00	45.85	2	4,126	0.05%
2021/10/08	2	47.00	0	0.00	46.90	2	4,124	0.05%
2021/10/07	0	0.00	4	47.36	47.80	-4	4,125	-0.10%
2021/10/06	6	47.21	5	47.63	46.50	1	4,154	0.02%
2021/10/04	4	46.46	0	0.00	46.40	4	4,066	0.10%
2021/10/01	2	47.40	2	49.53	46.50	0	4,025	0.00%
2021/09/30	6	48.41	0	0.00	48.75	6	3,694	0.16%
2021/09/29	1	46.70	2	49.20	48.70	-1	3,488	-0.03%
2021/09/28	2	46.28	2	47.03	47.05	0	3,193	0.00%
2021/09/17	2	46.08	0	0.00	45.90	2	3,451	0.06%
2021/09/16	1	46.40	1	46.95	46.30	0	3,559	0.00%
2021/09/15	0	0.00	2	45.83	46.05	-2	3,606	-0.06%
2021/09/14	2	45.38	1	45.60	45.50	1	3,755	0.03%
2021/09/08	2	44.98	0	0.00	45.00	2	4,384	0.05%
2021/09/07	1	45.65	0	0.00	46.00	1	4,414	0.02%
2021/09/06	2	48.48	0	0.00	47.85	2	4,409	0.05%
2021/09/03	1	48.80	1	49.20	48.70	0	4,376	0.00%
2021/09/02	0	0.00	1	48.60	48.50	-1	4,359	-0.02%
2021/09/01	1	48.80	0	0.00	48.95	1	4,394	0.02%
2021/08/31	1	48.50	1	48.60	49.00	0	4,429	0.00%
2021/08/30	0	0.00	3	48.40	48.50	-3	4,467	-0.07%
2021/08/27	1	47.75	0	0.00	47.70	1	4,510	0.02%
2021/08/26	1	47.55	0	0.00	47.60	1	4,563	0.02%
2021/08/24	1	46.85	1	47.35	47.35	0	4,633	0.00%
2021/08/23	1	46.70	1	46.70	46.90	0	4,666	0.00%
2021/08/20	1	45.50	6	45.53	46.00	-5	4,715	-0.11%
2021/08/19	1	46.15	1	46.05	46.00	0	4,764	0.00%
2021/08/18	1	45.80	0	0.00	46.70	1	4,801	0.02%
2021/08/17	0	0.00	1	46.50	46.15	-1	4,891	-0.02%
2021/08/13	4	47.44	0	0.00	47.10	4	4,912	0.08%
2021/08/12	1	47.45	0	0.00	47.60	1	4,969	0.02%
2021/08/11	2	47.50	0.1	47.45	47.35	1.9	5,088	0.04%
2021/08/10	5	48.47	0	0.00	48.20	5	5,155	0.10%
2021/08/09	2	49.35	2	49.35	49.20	0	5,268	0.00%
2021/08/06	0	0.00	20	50.10	50.00	-20	5,382	-0.37%
2021/08/05	5	50.70	0	0.00	50.60	5	5,546	0.09%
2021/08/03	1	50.30	0	0.00	50.20	1	5,928	0.02%
2021/08/02	0	0.00	10	50.15	50.10	-10	5,988	-0.17%
2021/07/30	0	0.00	2	50.00	50.50	-2	6,044	-0.03%
2021/07/29	2	50.00	1	49.90	50.20	1	6,132	0.02%
2021/07/28	2	50.50	10	50.77	50.30	-8	6,125	-0.13%
2021/07/27	13	50.43	5	50.60	51.00	8	6,037	0.13%
2021/07/26	1	49.85	0	0.00	49.75	1	6,042	0.02%
2021/07/21	1	49.00	0	0.00	49.05	1	6,317	0.02%
2021/07/19	5	50.90	0	0.00	50.80	5	6,457	0.08%
2021/07/16	0	0.00	10.2	50.25	50.20	-10.2	6,657	-0.15%
2021/07/15	1	49.40	12	49.83	50.20	-11	6,934	-0.16%
2021/07/14	2	49.53	0	0.00	49.05	2	7,047	0.03%
2021/07/09	1	49.80	1	48.95	49.10	0	7,525	0.00%
2021/07/08	1	49.90	15	49.90	49.80	-14	7,848	-0.18%
2021/07/07	1	50.40	0	0.00	49.90	1	8,285	0.01%
2021/07/06	1	49.95	1	50.10	49.90	0	8,754	0.00%
2021/07/05	1	49.95	36	50.05	50.40	-35	9,480	-0.37%
2021/07/02	0	0.00	0.4	50.00	50.00	-0.4	9,650	0.00%
2021/07/01	8	50.74	0	0.00	50.00	8	9,895	0.08%
2021/06/30	5	50.78	22.6	50.70	50.80	-17.6	10,034	-0.18%
2021/06/29	4	50.78	21	50.86	50.50	-17	10,099	-0.17%
2021/06/28	7	51.17	0	0.00	51.00	7	10,209	0.07%
2021/06/25	2	52.80	2	52.80	52.30	0	10,177	0.00%
2021/06/24	1	52.40	1	52.40	52.30	0	10,163	0.00%
2021/06/23	12	52.71	0	0.00	53.00	12	10,154	0.12%
2021/06/22	6	51.72	23	52.64	53.00	-17	10,174	-0.17%
2021/06/21	1	49.75	1	50.00	50.20	0	9,833	0.00%
2021/06/18	2	50.90	0	0.00	50.40	2	9,937	0.02%
2021/06/17	0	0.00	3	51.13	51.30	-3	10,040	-0.03%
2021/06/16	2	50.40	3	50.73	49.95	-1	10,130	-0.01%
2021/06/15	21	49.90	1	50.00	50.00	20	10,400	0.19%
2021/06/09	1	49.00	0	0.00	48.70	1	11,185	0.01%
2021/06/08	1	49.75	0	0.00	49.40	1	11,737	0.01%
2021/06/02	12	51.30	1	50.90	51.00	11	12,397	0.09%
2021/05/31	1	51.20	1	51.30	51.20	0	13,051	0.00%
2021/05/27	1	50.00	1	50.30	51.50	0	13,815	0.00%
2021/05/25	2	49.50	9	49.46	49.80	-7	13,915	-0.05%
2021/05/20	0	0.00	1	49.15	47.55	-1	14,394	-0.01%
2021/05/19	2.3	47.54	8	48.62	48.80	-5.7	14,474	-0.04%
2021/05/18	5.2	46.64	5	46.97	47.45	0.2	14,584	0.00%
2021/05/17	2	43.85	0	0.00	44.65	2	14,712	0.01%
2021/05/14	3	47.75	2	48.90	47.50	1	14,647	0.01%
2021/05/13	0	0.00	2	47.08	47.00	-2	14,627	-0.01%
2021/05/12	4	46.01	13	45.72	45.75	-9	14,724	-0.06%
2021/05/11	5	49.66	1	51.20	49.20	4	14,627	0.03%
2021/05/10	1	52.80	0	0.00	52.00	1	15,070	0.01%
2021/05/07	1	52.00	0	0.00	52.50	1	15,779	0.01%
2021/05/06	1	51.10	6	52.68	51.70	-5	15,779	-0.03%
2021/05/05	0	0.00	5	50.40	49.50	-5	15,623	-0.03%
2021/05/04	23	49.47	5	48.32	49.35	18	15,716	0.11%
2021/05/03	5	52.52	1	52.00	52.00	4	15,725	0.03%
2021/04/28	14	53.49	1	53.60	53.50	13	15,790	0.08%
2021/04/27	6	54.02	5	54.40	54.10	1	15,841	0.01%
2021/04/26	0	0.00	11	54.65	54.20	-11	15,879	-0.07%
2021/04/23	24	53.71	7	53.70	53.70	17	16,025	0.11%
2021/04/22	12	55.80	6	55.55	54.10	6	16,084	0.04%
2021/04/21	5	56.40	1	57.20	56.30	4	15,904	0.03%
2021/04/19	8	56.15	0	0.00	56.30	8	15,798	0.05%
2021/04/16	1	56.10	16	55.08	56.10	-15	15,903	-0.09%
2021/04/15	4	54.15	0	0.00	53.70	4	15,762	0.03%
2021/04/14	5	54.04	3	53.63	54.10	2	15,998	0.01%
2021/04/13	3	56.87	5	57.40	55.40	-2	16,006	-0.01%
2021/04/12	8	57.04	108	57.31	56.40	-100	15,934	-0.63%	大賣/
2021/04/09	11.1	54.84	19	55.53	57.30	-7.9	16,319	-0.05%
2021/04/08	4	54.25	6	54.67	54.30	-2	16,049	-0.01%
2021/04/07	3	54.47	17	54.24	54.40	-14	16,015	-0.09%
2021/04/06	2	53.45	1	53.10	53.40	1	16,165	0.01%
2021/04/01	1	52.60	0	0.00	52.70	1	16,164	0.01%
2021/03/31	12	53.24	12	54.14	52.80	0	16,177	0.00%
2021/03/30	1	53.10	20	53.10	53.50	-19	16,210	-0.12%
2021/03/29	0	0.00	3	53.27	53.50	-3	16,443	-0.02%
2021/03/26	1	52.30	0	0.00	52.60	1	16,622	0.01%
2021/03/24	8	53.35	0	0.00	53.20	8	17,349	0.05%
2021/03/23	5	53.70	7	54.27	53.90	-2	17,498	-0.01%
2021/03/22	7	53.34	22	53.32	53.20	-15	17,696	-0.08%
2021/03/19	1	54.10	1	54.00	54.00	0	18,236	0.00%
2021/03/18	11	55.21	12	55.37	55.00	-1	18,672	-0.01%
2021/03/17	4	53.95	0	0.00	53.80	4	19,532	0.02%
2021/03/16	5	55.00	3	55.20	54.70	2	20,212	0.01%
2021/03/15	8	55.58	9	56.02	55.10	-1	20,601	0.00%
2021/03/12	15	55.05	25	54.97	54.60	-10	21,284	-0.05%
2021/03/11	3	54.17	5	53.76	53.10	-2	21,124	-0.01%
2021/03/10	0	0.00	4	52.18	52.00	-4	21,286	-0.02%
2021/03/09	1	52.30	5	52.52	51.80	-4	21,847	-0.02%
2021/03/08	0	0.00	25	53.51	51.90	-25	21,986	-0.11%
2021/03/05	6	51.77	6	51.70	51.40	0	22,218	0.00%
2021/03/04	6	53.63	2	53.80	52.70	4	22,943	0.02%
2021/03/03	12	52.85	14	52.64	53.90	-2	23,991	-0.01%
2021/03/02	0	0.00	2	51.15	50.20	-2	24,507	-0.01%
2021/02/26	5	50.07	5	50.17	50.10	0	26,263	0.00%
2021/02/24	1	50.60	1	52.00	50.40	0	26,877	0.00%
2021/02/23	3	51.40	12	51.05	51.70	-9	27,023	-0.03%
2021/02/22	2	50.55	15	51.25	51.40	-13	27,601	-0.05%
2021/02/19	6	49.73	3	50.17	50.00	3	27,761	0.01%
2021/02/18	10	50.50	11	50.35	50.50	-1	27,860	0.00%
2021/02/17	0	0.00	7	49.01	49.30	-7	27,884	-0.03%
2021/02/05	4	47.71	11	47.94	47.55	-7	27,902	-0.03%
2021/02/04	6	47.63	5	48.02	47.45	1	28,067	0.00%
2021/02/03	4	47.40	15.4	47.77	47.20	-11.4	28,193	-0.04%
2021/02/02	11	47.00	4	47.09	46.70	7	28,299	0.02%
2021/02/01	15	46.14	7	47.33	46.75	8	28,457	0.03%
2021/01/29	10	49.19	22	49.49	47.90	-12	28,128	-0.04%
2021/01/28	2	46.65	1	47.00	46.55	1	28,220	0.00%
2021/01/27	151	47.21	2	47.23	47.70	149	28,560	0.52%	大買/鉅額交易
2021/01/26	1	47.55	0	0.00	47.15	1	29,167	0.00%
2021/01/25	2	46.78	11	48.04	48.10	-9	29,673	-0.03%
2021/01/22	7	46.41	5	46.83	46.45	2	30,115	0.01%
2021/01/21	7.1	45.73	12	45.93	45.40	-4.9	30,797	-0.02%
2021/01/20	17	45.40	1	45.70	45.30	16	32,476	0.05%
2021/01/19	2	47.80	59	47.30	47.55	-57	32,656	-0.17%
2021/01/18	13	45.34	5	47.50	47.65	8	33,008	0.02%
2021/01/15	12	47.18	10	47.69	47.05	2	33,369	0.01%
2021/01/14	3	48.03	0	0.00	48.10	3	33,472	0.01%
2021/01/13	9	47.94	0	0.00	48.20	9	33,635	0.03%
2021/01/12	1	48.55	6	49.24	48.25	-5	33,857	-0.01%
2021/01/11	11	49.59	287	49.42	49.45	-276	34,026	-0.81%	大賣/鉅額交易
2021/01/08	16	47.65	3	48.75	48.20	13	34,121	0.04%
2021/01/07	15.1	48.42	14	48.78	47.75	1.1	34,457	0.00%
2021/01/06	24	47.50	426	47.38	47.10	-402	35,051	-1.15%	大賣/鉅額交易
2021/01/05	4	48.55	2	49.18	48.65	2	35,154	0.01%
2021/01/04	56	49.87	689	49.78	49.10	-633	35,607	-1.78%	大賣/鉅額交易
2020/12/31	28	54.07	5	54.54	53.60	23	35,064	0.07%
2020/12/30	11	55.42	0	0.00	56.20	11	34,948	0.03%
2020/12/29	5	56.18	26	57.09	55.90	-21	35,653	-0.06%
2020/12/28	13	55.32	2	55.79	55.20	11	35,848	0.03%
2020/12/25	1	55.00	0	0.00	54.60	1	36,510	0.00%
2020/12/24	7	54.81	3.1	55.28	54.70	3.9	36,688	0.01%
2020/12/23	14	54.14	12	54.71	54.30	2	36,828	0.01%
2020/12/22	31	54.64	5	53.66	53.10	26	37,382	0.07%
2020/12/21	3	55.20	3	55.33	55.50	0	37,567	0.00%
2020/12/18	3	56.07	8	55.30	55.80	-5	38,202	-0.01%
2020/12/17	7	53.04	2	53.50	53.00	5	38,116	0.01%
2020/12/16	4	53.38	2	53.45	54.20	2	38,160	0.01%
2020/12/15	38	53.07	11	52.47	51.80	27	38,056	0.07%
2020/12/14	2	55.60	7	55.17	55.60	-5	37,801	-0.01%
2020/12/11	49	59.70	0	0.00	55.80	49	37,521	0.13%
2020/12/10	5	62.32	1	63.40	61.70	4	36,688	0.01%
2020/12/09	17	62.76	17	62.97	63.30	0	36,539	0.00%
2020/12/08	403	61.10	12	60.12	61.50	391	37,342	1.05%	大買/鉅額交易
2020/12/07	36	56.77	23	57.98	58.20	13	37,134	0.04%
2020/12/04	41	56.80	1	56.80	57.30	40	37,103	0.11%
2020/12/03	13	58.51	14	58.54	58.30	-1	37,234	0.00%
2020/12/02	5	57.56	5	58.02	57.40	0	37,364	0.00%
2020/12/01	49	58.63	4	58.15	58.00	45	38,275	0.12%
2020/11/30	53	57.97	18	58.38	58.50	35	38,300	0.09%
2020/11/27	45	57.13	34	58.12	56.70	11	37,928	0.03%
2020/11/26	49	56.52	13.1	56.30	55.60	35.9	37,034	0.10%
2020/11/25	10	54.11	43	53.98	56.10	-33	36,177	-0.09%
2020/11/24	8	50.99	9	51.29	51.00	-1	34,519	0.00%
2020/11/23	3	49.53	27	49.69	50.90	-24	34,095	-0.07%
2020/11/20	6	49.99	0	0.00	49.65	6	33,763	0.02%
2020/11/19	171	51.00	14	50.73	50.30	157	33,458	0.47%	大買/鉅額交易
2020/11/18	12	48.45	28	49.41	49.75	-16	32,719	-0.05%
2020/11/17	9	47.76	10	48.18	47.65	-1	32,390	0.00%
2020/11/16	19	48.08	1	48.95	47.55	18	32,271	0.06%
2020/11/13	32	47.87	5	47.99	48.55	27	32,114	0.08%
2020/11/12	16	47.91	5	48.07	47.20	11	32,031	0.03%
2020/11/11	102	48.22	2	48.30	48.65	100	32,081	0.31%	大買/
2020/11/10	9	48.98	3	48.17	48.80	6	32,097	0.02%
2020/11/09	12	50.05	2	50.40	49.85	10	31,720	0.03%
2020/11/06	16.8	49.88	9	49.86	50.00	7.8	31,373	0.02%
2020/11/05	10.2	50.63	4	51.28	50.20	6.2	31,123	0.02%
2020/11/04	14	49.23	2	49.00	49.00	12	30,304	0.04%
2020/11/03	13	49.65	2	49.35	49.60	11	29,905	0.04%
2020/11/02	19	49.01	38	48.61	49.05	-19	29,259	-0.06%
2020/10/30	11	49.71	5	49.41	48.15	6	28,635	0.02%
2020/10/29	11	51.88	13	51.71	51.90	-2	27,928	-0.01%
2020/10/28	22	51.21	36	51.51	53.00	-14	27,143	-0.05%
2020/10/27	9	49.31	11	49.58	48.75	-2	25,399	-0.01%
2020/10/26	6	49.28	17	49.64	49.45	-11	25,117	-0.04%
2020/10/23	17	47.78	16	47.76	49.00	1	24,608	0.00%
2020/10/22	0	0.00	15	46.63	47.00	-15	24,019	-0.06%
2020/10/21	7	46.06	6	46.00	46.10	1	23,783	0.00%
2020/10/20	22	46.02	7	46.28	45.90	15	23,587	0.06%
2020/10/19	3	47.67	1	46.90	47.25	2	23,359	0.01%
2020/10/16	5	48.21	2	48.95	47.40	3	23,270	0.01%
2020/10/15	4.2	50.00	1	50.50	49.30	3.2	22,868	0.01%
2020/10/14	17	50.49	25.5	51.38	50.70	-8.5	22,361	-0.04%
2020/10/13	10	48.96	16	49.00	49.40	-6	21,443	-0.03%
2020/10/12	3	48.67	9	48.40	49.40	-6	20,980	-0.03%
2020/10/08	3	46.97	3	47.03	47.00	0	20,214	0.00%
2020/10/07	9	46.34	5	46.25	46.55	4	19,873	0.02%
2020/10/06	11	46.01	2	47.35	46.90	9	19,520	0.05%
2020/10/05	17	44.19	6	44.09	45.60	11	18,668	0.06%
2020/09/30	106	43.25	2	41.75	42.70	104	18,081	0.58%	大買/鉅額交易
2020/09/29	2	42.83	0	0.00	41.65	2	17,218	0.01%
2020/09/28	2	42.25	3	42.08	43.10	-1	16,997	-0.01%
2020/09/25	1	45.30	25	41.92	42.65	-24	16,664	-0.14%
2020/09/24	0	0.00	5	46.08	44.75	-5	15,808	-0.03%
2020/09/23	70	46.92	34	45.92	47.10	36	15,373	0.23%
2020/09/22	20	49.07	5	48.89	48.40	15	14,434	0.10%
2020/09/21	3	52.13	3	51.63	51.50	0	13,840	0.00%
2020/09/18	3	51.30	3	52.00	51.20	0	13,532	0.00%
2020/09/17	1	52.90	3	52.73	51.30	-2	13,284	-0.02%
2020/09/16	2	51.45	2	51.95	51.60	0	12,833	0.00%
2020/09/15	5	51.00	6	51.47	52.00	-1	12,553	-0.01%
2020/09/14	6	51.78	4	50.60	51.50	2	12,216	0.02%
2020/09/11	21	54.72	7	54.90	52.40	14	11,514	0.12%
2020/09/10	7	49.50	10	53.17	53.40	-3	10,049	-0.03%
2020/09/09	25	49.57	12	49.65	49.75	13	9,160	0.14%
2020/09/08	236	49.09	5	49.14	48.50	231	8,760	2.64%	大買/鉅額交易
2020/09/07	3	49.63	1	50.30	51.00	2	8,130	0.02%
2020/09/04	8	44.73	29.8	44.90	46.60	-21.8	7,381	-0.29%
2020/09/03	7	42.78	10	43.21	44.30	-3	6,205	-0.05%
2020/09/02	16	40.62	5	41.52	42.15	11	5,672	0.19%
2020/09/01	1	39.60	0	0.00	39.95	1	5,137	0.02%
2020/08/31	20	35.60	4	36.03	37.60	16	4,513	0.35%
2020/08/28	0	0.00	3	34.38	34.55	-3	4,125	-0.07%
2020/08/27	1	32.90	0	0.00	33.00	1	3,918	0.03%
2020/08/25	2	32.60	0	0.00	32.75	2	3,897	0.05%
2020/08/24	2	32.68	0	0.00	32.80	2	3,914	0.05%
2020/08/21	4	33.06	0	0.00	32.75	4	4,006	0.10%
2020/08/20	1	32.75	0	0.00	32.65	1	3,967	0.03%
2020/08/17	0	0.00	6	32.16	34.50	-6	3,596	-0.17%
2020/08/14	0	0.00	2	31.90	31.40	-2	3,273	-0.06%
2020/08/13	0	0.00	1	31.25	31.10	-1	3,029	-0.03%
2020/08/11	2	30.70	1	31.00	31.10	1	3,108	0.03%
2020/08/07	1	30.60	0	0.00	30.70	1	3,199	0.03%
2020/08/06	5	30.60	7	30.64	30.90	-2	3,250	-0.06%
2020/08/04	0	0.00	3	31.03	30.90	-3	3,392	-0.09%
2020/08/03	0	0.00	4	31.14	30.90	-4	3,406	-0.12%
2020/07/31	1	30.60	0	0.00	30.60	1	3,347	0.03%
2020/07/28	5	29.47	0	0.00	29.10	5	3,251	0.15%
2020/07/27	2	29.75	0	0.00	29.65	2	3,272	0.06%
2020/07/23	0	0.00	1	31.30	31.55	-1	3,207	-0.03%
2020/07/22	1	30.80	14	30.24	30.75	-13	3,084	-0.42%
2020/07/21	1	28.90	0	0.00	28.90	1	2,817	0.04%
2020/07/17	0	0.00	1	29.05	28.70	-1	2,808	-0.04%
2020/07/16	1	28.90	0	0.00	29.00	1	2,818	0.04%
2020/07/15	0	0.00	1	29.50	28.90	-1	2,787	-0.04%
2020/07/13	1	28.90	0	0.00	29.00	1	2,715	0.04%
2020/07/10	0	0.00	3	29.20	28.90	-3	2,733	-0.11%
2020/07/09	2	28.90	0	0.00	28.90	2	2,707	0.07%
2020/07/08	2	28.60	0	0.00	28.55	2	2,702	0.07%
2020/07/03	1	28.10	2	28.05	28.05	-1	2,658	-0.04%
2020/06/30	1	27.60	0	0.00	27.65	1	2,676	0.04%
2020/06/22	0	0.00	1	27.60	27.55	-1	2,750	-0.04%
2020/06/16	1	27.55	0	0.00	27.70	1	2,814	0.04%
2020/06/11	5	28.50	0	0.00	28.20	5	2,896	0.17%
2020/06/10	2	28.70	0	0.00	28.65	2	2,904	0.07%
2020/06/05	0	0.00	2	29.10	29.20	-2	3,054	-0.07%
2020/06/04	20	28.20	0	0.00	28.30	20	3,067	0.65%
2020/05/13	3	27.10	0	0.00	27.50	3	2,818	0.11%
2020/05/11	0	0.00	3	27.05	27.20	-3	2,698	-0.11%
2020/05/08	0	0.00	2	25.75	26.00	-2	2,614	-0.08%
2020/04/27	0	0.00	1	24.60	24.90	-1	3,083	-0.03%
2020/04/17	3	24.45	1	24.50	24.40	2	3,533	0.06%
2020/04/14	0	0.00	1	23.75	23.80	-1	3,675	-0.03%
2020/04/08	0	0.00	3	23.40	23.35	-3	3,904	-0.08%
2020/03/25	5	21.40	0	0.00	21.85	5	3,996	0.13%
2020/03/24	5	21.25	0	0.00	20.85	5	3,954	0.13%
2020/03/19	0	0.00	10	19.78	19.70	-10	3,930	-0.25%
2020/03/18	0	0.00	5	22.00	21.85	-5	3,853	-0.13%
2020/03/16	0	0.00	100	22.11	22.20	-100	3,825	-2.61%
2020/03/10	0	0.00	6	24.55	25.00	-6	3,530	-0.17%
2020/02/26	12	26.55	0	0.00	26.55	12	3,373	0.36%
2020/02/19	18	27.30	0	0.00	27.50	18	3,185	0.57%
2020/02/18	5	27.90	0	0.00	27.40	5	3,155	0.16%
2020/02/13	25	27.84	0	0.00	27.55	25	3,075	0.81%
2020/02/12	35	28.17	0	0.00	28.05	35	3,030	1.15%
2020/02/11	5	28.10	0	0.00	28.05	5	2,997	0.17%
2020/02/05	0	0.00	20	27.62	27.80	-20	2,690	-0.74%
2020/02/03	2	26.55	0	0.00	26.90	2	2,527	0.08%
2020/01/30	5	26.85	0	0.00	26.45	5	2,344	0.21%
2020/01/20	1	27.70	0.1	27.60	27.75	0.9	2,227	0.04%
2020/01/17	0	0.00	6	26.80	27.15	-6	2,170	-0.28%
2020/01/16	6	27.85	0	0.00	27.85	6	2,020	0.30%
2020/01/15	0	0.00	1	26.20	26.10	-1	1,757	-0.06%
2020/01/14	0	0.00	1	26.15	26.05	-1	1,750	-0.06%
2020/01/13	0	0.00	1	25.95	25.95	-1	1,732	-0.06%
2020/01/09	0	0.00	1	26.10	26.45	-1	1,620	-0.06%
2020/01/07	0	0.00	3	25.22	25.45	-3	1,445	-0.21%
2020/01/03	0	0.00	14	25.50	25.60	-14	1,351	-1.04%
2020/01/02	0	0.00	1	25.00	25.55	-1	1,251	-0.08%
2019/12/31	5	24.45	0	0.00	24.30	5	1,110	0.45%
2019/12/26	0	0.00	1	22.70	22.75	-1	891	-0.11%
2019/12/25	10	22.75	0	0.00	22.70	10	884	1.13%
2019/12/18	0	0.00	1	21.80	22.00	-1	784	-0.13%
2019/12/16	0	0.00	3	21.75	21.65	-3	726	-0.41%
2019/11/26	0	0.00	4	21.35	21.40	-4	576	-0.69%
2019/11/25	20	21.40	0	0.00	21.40	20	595	3.36%
2019/10/31	0	0.00	10	20.30	20.35	-10	567	-1.76%
2019/10/21	0	0.00	10	20.45	20.45	-10	567	-1.76%
2019/10/16	0.6	20.25	0	0.00	20.35	0.6	566	0.10%
2019/10/14	0	0.00	10	20.30	20.25	-10	574	-1.74%
2019/10/07	0	0.00	2	20.20	20.20	-2	580	-0.34%
2019/09/27	0	0.00	20	20.25	20.20	-20	591	-3.38%
2019/09/20	5	20.40	0	0.00	20.50	5	637	0.78%
2019/09/17	0	0.00	2	20.25	20.25	-2	667	-0.30%
2019/09/03	0	0.00	10	20.25	20.25	-10	686	-1.46%
2019/08/28	0.1	20.00	0	0.00	20.05	0.1	692	0.02%
2019/07/29	0	0.00	1.7	20.98	21.05	-1.7	906	-0.18%
2019/07/24	0	0.00	5	21.00	20.95	-5	907	-0.55%
2019/06/25	30	21.40	0	0.00	21.35	30	923	3.25%
2019/06/21	0	0.00	30	21.10	21.15	-30	913	-3.28%
2019/06/20	0	0.00	3	21.05	21.10	-3	910	-0.33%
2019/06/14	0	0.00	3	20.90	20.90	-3	895	-0.34%
2019/06/11	0	0.00	2	21.00	20.95	-2	892	-0.22%
2019/05/27	0	0.00	2	20.80	20.65	-2	799	-0.25%
2019/05/13	15	21.35	0	0.00	21.25	15	668	2.24%
2019/04/29	1	20.75	0	0.00	20.70	1	516	0.19%
2019/04/11	0	0.00	1	20.60	20.65	-1	447	-0.22%
2019/04/03	0	0.00	3	20.80	20.65	-3	394	-0.76%
2019/04/01	0	0.00	5	20.65	20.65	-5	406	-1.23%
2019/03/29	5	20.60	0	0.00	20.65	5	402	1.24%
2019/03/27	0	0.00	4	20.60	20.60	-4	400	-1.00%
2019/03/22	0	0.00	4.8	20.47	20.40	-4.8	402	-1.18%
2019/02/18	0	0.00	1	20.30	20.25	-1	398	-0.25%
2019/02/14	0	0.00	1	20.30	20.35	-1	420	-0.24%
2019/01/25	5	19.90	0	0.00	19.85	5	445	1.12%
2019/01/21	1	19.60	0	0.00	19.65	1	470	0.21%
2019/01/10	0.3	19.60	0	0.00	19.50	0.3	552	0.05%
2018/12/26	2	19.05	0	0.00	19.05	2	876	0.23%
2018/12/21	2	19.35	2	19.50	19.40	0	880	0.00%
2018/12/20	0	0.00	2	19.68	19.50	-2	875	-0.23%
2018/12/12	3	19.93	0	0.00	19.95	3	941	0.32%
2018/12/10	2	19.95	1	20.00	19.95	1	937	0.11%
2018/11/30	2	20.23	0	0.00	20.25	2	942	0.21%
2018/11/29	15	20.30	0	0.00	20.30	15	936	1.60%
2018/11/28	1	20.20	1	20.20	20.30	0	936	0.00%
2018/11/26	1	20.15	0	0.00	20.20	1	939	0.11%
2018/11/23	0	0.00	1	20.30	20.20	-1	937	-0.11%
2018/11/22	2	20.35	0	0.00	20.25	2	985	0.20%
2018/11/21	0	0.00	1	20.50	20.35	-1	1,019	-0.10%
2018/11/19	3	20.37	0	0.00	20.50	3	1,046	0.29%
2018/11/07	1	20.75	1	20.65	20.60	0	1,041	0.00%
2018/11/02	1	20.20	0	0.00	20.20	1	1,059	0.09%
2018/10/29	1	19.85	0	0.00	19.95	1	1,069	0.09%
2018/10/17	0	0.00	1	20.75	20.55	-1	1,053	-0.09%
2018/10/08	0	0.00	1	21.30	21.20	-1	1,085	-0.09%
2018/10/05	0	0.00	4	21.45	21.10	-4	1,073	-0.37%
2018/10/04	0	0.00	4	21.74	21.65	-4	1,037	-0.39%
2018/10/03	0	0.00	11	21.00	21.00	-11	961	-1.14%
2018/10/01	1	20.75	2	20.80	20.80	-1	1,029	-0.10%
2018/09/28	1	20.70	0	0.00	20.80	1	1,058	0.09%
2018/09/25	2	20.95	0	0.00	20.85	2	1,066	0.19%
2018/09/21	15	20.83	0	0.00	20.70	15	1,046	1.43%
2018/09/20	30	20.70	0	0.00	20.70	30	1,032	2.91%
2018/08/29	3	20.50	0	0.00	20.60	3	1,200	0.25%
2018/08/10	0	0.00	1	21.50	21.30	-1	1,191	-0.08%
2018/08/01	10	21.60	0	0.00	21.55	10	1,295	0.77%
2018/07/31	2	21.40	0	0.00	21.65	2	1,301	0.15%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/26	0	0.00	1	21.80	21.75	-1	1,304	-0.08%
2018/07/25	0	0.00	1	21.60	21.70	-1	1,311	-0.08%
2018/07/19	0	0.00	2	21.50	21.45	-2	1,311	-0.15%
2018/07/18	1	21.50	0	0.00	21.35	1	1,331	0.08%
2018/07/17	1	21.35	0	0.00	21.35	1	1,313	0.08%
2018/07/05	3	20.50	0	0.00	20.25	3	1,458	0.21%
2018/06/29	0	0.00	3	20.90	21.00	-3	2,173	-0.14%
2018/06/20	0	0.00	39	20.70	20.75	-39	2,617	-1.49%
2018/06/14	3	21.45	0	0.00	21.20	3	2,592	0.12%
2018/06/12	1	20.70	0	0.00	20.75	1	2,504	0.04%
2018/06/07	0	0.00	1	21.10	21.20	-1	2,500	-0.04%
2018/06/06	0	0.00	20	20.95	20.95	-20	2,495	-0.80%
2018/06/05	2	21.10	0	0.00	21.00	2	2,482	0.08%
2018/05/29	0	0.00	10	20.85	20.95	-10	2,465	-0.41%
2018/05/09	10	20.85	0	0.00	20.85	10	2,387	0.42%
2018/05/07	1	20.60	0	0.00	20.55	1	2,420	0.04%
2018/04/30	1	21.25	20	21.45	21.45	-19	2,411	-0.79%
2018/04/23	182	22.16	0	0.00	22.25	182	2,459	7.40%	大買/鉅額交易
2018/04/20	0	0.00	92	22.89	22.40	-92	2,436	-3.78%
2018/04/19	102	22.28	0	0.00	22.25	102	2,363	4.32%	大買/鉅額交易
2018/04/16	0	0.00	16	22.60	22.55	-16	2,358	-0.68%
2018/04/12	1	22.55	0	0.00	22.85	1	2,309	0.04%
2018/04/11	0	0.00	1	23.20	23.30	-1	2,292	-0.04%
2018/04/10	0	0.00	5	22.60	22.80	-5	2,251	-0.22%
2018/04/09	0	0.00	23	23.38	24.40	-23	2,110	-1.09%
2018/04/03	0	0.00	4	22.59	22.70	-4	1,772	-0.23%
2018/04/02	1	22.00	0	0.00	21.90	1	1,670	0.06%
2018/03/31	10	22.15	0	0.00	22.00	10	1,676	0.60%
2018/03/30	0	0.00	6	22.83	22.00	-6	1,650	-0.36%
2018/03/13	10	20.60	0	0.00	20.45	10	2,030	0.49%
2018/03/06	3	20.10	0	0.00	20.00	3	2,202	0.14%
2018/02/27	0	0.00	1	20.35	20.40	-1	2,755	-0.04%
2018/02/26	25	20.60	0	0.00	20.40	25	2,767	0.90%
2018/02/21	1	20.05	0	0.00	20.00	1	2,856	0.04%
2018/01/22	1	21.80	0	0.00	21.75	1	3,025	0.03%
2018/01/18	1	22.25	0	0.00	22.10	1	3,056	0.03%
2018/01/17	2	22.40	0	0.00	22.40	2	3,080	0.06%
2018/01/15	1	21.85	0	0.00	21.95	1	3,154	0.03%
2018/01/10	1	22.00	0	0.00	21.90	1	3,220	0.03%
2018/01/09	1	22.20	0	0.00	22.25	1	3,212	0.03%
2018/01/02	40	22.37	0	0.00	22.60	40	3,400	1.18%