中興電 (1513)-兆豐-忠孝券商分點個股進出

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
184.0
漲跌
▼2.0
漲幅
-1.08%
成交量
17,990張
產業
上市電機機械類股
1271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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/30	31.4	182.07	39	182.76	184.00	-7.6	51,643	-0.01%
2024/04/29	17	186.68	12	186.75	186.00	5	51,533	0.01%
2024/04/26	6	191.83	5	191.00	188.50	1	51,334	0.00%
2024/04/25	12	192.46	9	192.94	191.00	3	51,103	0.01%
2024/04/24	8	191.94	7	192.21	194.50	1	50,876	0.00%
2024/04/23	7	188.50	4	188.75	188.50	3	50,409	0.01%
2024/04/22	19	195.25	11.1	190.47	185.00	8	49,867	0.02%
2024/04/19	27.3	200.48	36.5	199.62	197.50	-9.2	49,722	-0.02%
2024/04/18	27.5	206.55	16	205.34	203.50	11.5	48,651	0.02%
2024/04/17	32.2	202.19	38.5	204.15	209.50	-6.3	47,241	-0.01%
2024/04/16	23.2	193.21	27	193.57	190.50	-3.8	46,063	-0.01%
2024/04/15	129.6	207.04	106.2	206.10	203.00	23.4	45,031	0.05%	大買/大賣/
2024/04/12	57.1	201.31	42.3	204.04	212.00	14.8	43,106	0.03%
2024/04/11	19.2	190.39	141	192.29	193.00	-121.8	41,192	-0.30%	大賣/鉅額交易
2024/04/10	132	182.85	127	183.55	183.00	5	39,715	0.01%	大買/大賣/
2024/04/09	32.2	184.09	29.2	185.57	185.00	3	38,905	0.01%
2024/04/08	16	181.47	8.1	182.01	182.00	7.9	37,888	0.02%
2024/04/03	2	178.00	1	177.50	178.50	1	37,537	0.00%
2024/04/02	8	178.63	7	180.14	178.50	1	37,896	0.00%
2024/04/01	8	179.44	3	180.83	177.50	5	37,647	0.01%
2024/03/29	13	177.31	30	177.80	179.50	-17	37,363	-0.05%
2024/03/28	24	178.60	28.2	179.40	177.00	-4.2	37,041	-0.01%
2024/03/27	29.2	180.85	34.1	183.49	176.00	-4.9	36,624	-0.01%
2024/03/26	158.2	191.65	83.2	194.56	187.00	75	35,782	0.21%	大買/
2024/03/25	54	186.03	76.3	185.92	185.00	-22.3	34,312	-0.07%
2024/03/22	68.1	180.13	96	185.46	177.50	-27.9	33,672	-0.08%
2024/03/21	20.1	182.06	31	182.76	181.50	-10.9	33,132	-0.03%
2024/03/20	22.1	178.45	11	176.91	177.00	11.1	32,525	0.03%
2024/03/19	94.4	183.80	34.1	181.46	180.00	60.3	32,176	0.19%
2024/03/18	22	177.57	38.1	177.65	178.50	-16.1	31,332	-0.05%
2024/03/15	25.3	169.37	17.5	171.03	169.50	7.8	30,161	0.03%
2024/03/14	26.1	171.41	29	172.45	173.00	-2.9	29,428	-0.01%
2024/03/13	194	178.21	190.1	178.01	173.50	3.9	28,573	0.01%	大買/大賣/
2024/03/12	55	172.15	55.3	172.55	170.00	-0.3	27,673	0.00%
2024/03/11	10.3	163.67	17.3	163.61	164.50	-7	27,174	-0.03%
2024/03/08	120.4	165.45	104	165.91	161.50	16.4	27,954	0.06%	大買/大賣/
2024/03/07	37.1	169.44	54.2	171.11	171.00	-17.1	27,655	-0.06%
2024/03/06	195	172.01	178	172.68	174.00	17	27,315	0.06%	大買/大賣/
2024/03/05	118	171.46	193.2	170.60	169.00	-75.2	26,916	-0.28%	大買/大賣/
2024/03/04	75.1	169.19	37	167.82	167.00	38.1	26,085	0.15%
2024/03/01	37	174.26	96.8	171.46	171.00	-59.8	25,637	-0.23%
2024/02/29	98	163.62	210.1	165.13	171.00	-112.1	25,071	-0.45%	大賣/鉅額交易
2024/02/27	143.4	157.15	118.5	157.32	155.50	24.9	24,554	0.10%	大買/大賣/
2024/02/26	48.1	153.56	61.1	154.35	153.00	-13	23,116	-0.06%
2024/02/23	103	137.13	47.7	142.13	143.00	55.3	21,278	0.26%	大買/
2024/02/22	19.3	133.06	13.1	133.20	133.50	6.3	20,025	0.03%
2024/02/21	148	133.53	169.3	132.41	132.50	-21.3	19,435	-0.11%	大買/大賣/
2024/02/20	12	128.92	28	129.18	128.00	-16	18,717	-0.09%
2024/02/19	49	131.53	21	131.48	129.50	28	18,222	0.15%
2024/02/16	17	127.29	28.1	127.98	129.00	-11.1	17,327	-0.06%
2024/02/15	5.1	120.90	3	119.50	120.50	2.1	16,675	0.01%
2024/02/05	5	123.80	5	124.20	122.50	0	16,458	0.00%
2024/02/02	54	127.51	23	126.67	124.50	31	16,382	0.19%
2024/02/01	5	122.40	57.3	122.37	126.00	-52.3	15,842	-0.33%
2024/01/31	3	118.33	13	119.04	119.50	-10	15,471	-0.06%
2024/01/30	13	120.88	0	0.00	118.50	13	15,427	0.08%
2024/01/29	0	0.00	2	120.00	120.50	-2	15,401	-0.01%
2024/01/26	3	118.67	61	119.00	119.00	-58	15,358	-0.38%
2024/01/25	21	119.43	1.1	118.64	118.00	19.9	15,376	0.13%
2024/01/24	0	0.00	1	121.00	119.50	-1	15,377	-0.01%
2024/01/23	2	120.25	6	120.50	120.50	-4	15,353	-0.03%
2024/01/22	0.1	116.00	2	118.00	118.50	-1.9	15,229	-0.01%
2024/01/19	0	0.00	7.5	115.77	115.50	-7.5	15,158	-0.05%
2024/01/18	3.2	114.75	3	115.17	115.50	0.2	15,123	0.00%
2024/01/17	10	116.70	3.4	115.68	115.00	6.6	15,100	0.04%
2024/01/16	5	120.00	2	118.50	118.50	3	15,014	0.02%
2024/01/15	8.4	122.38	10	123.80	121.50	-1.6	14,985	-0.01%
2024/01/12	220	121.15	7	121.07	120.50	213	14,450	1.47%	大買/鉅額交易
2024/01/11	2	119.50	2	119.50	119.00	0	14,280	0.00%
2024/01/10	3	118.67	1	119.50	119.50	2	14,256	0.01%
2024/01/09	3	119.83	3	119.83	120.00	0	14,231	0.00%
2024/01/08	4	118.13	1	120.00	118.00	3	14,041	0.02%
2024/01/05	1	118.50	2	119.00	119.50	-1	13,983	-0.01%
2024/01/04	3	117.67	1	119.00	118.50	2	13,953	0.01%
2024/01/03	10	118.65	12	119.17	120.00	-2	13,844	-0.01%
2024/01/02	6	118.42	10	118.45	119.00	-4	13,740	-0.03%
2023/12/29	21.3	117.12	18	115.11	116.50	3.3	13,628	0.02%
2023/12/28	16	120.75	20	119.95	119.00	-4	13,402	-0.03%
2023/12/27	2	116.01	3	116.50	116.00	-1	13,064	-0.01%
2023/12/26	1.1	116.03	0	0.00	116.50	1.1	13,137	0.01%
2023/12/25	10	118.05	9	118.56	117.50	1	13,135	0.01%
2023/12/22	1	115.50	9	116.50	116.00	-8	13,138	-0.06%
2023/12/21	4	115.50	0	0.00	115.00	4	13,158	0.03%
2023/12/20	3	117.17	0	0.00	117.50	3	13,256	0.02%
2023/12/19	7	117.07	11	117.41	117.00	-4	13,432	-0.03%
2023/12/18	2	120.50	18	120.03	120.50	-16	13,267	-0.12%
2023/12/15	4.3	122.65	225	122.18	122.00	-220.7	13,270	-1.66%	大賣/鉅額交易
2023/12/14	2	125.50	3	125.83	125.00	-1	12,954	-0.01%
2023/12/13	4.1	125.24	4	124.50	124.50	0.1	12,770	0.00%
2023/12/12	1	126.00	4	126.25	125.00	-3	12,593	-0.02%
2023/12/11	7	125.64	12	124.00	126.00	-5	12,486	-0.04%
2023/12/08	3	126.33	4	126.50	126.00	-1	12,323	-0.01%
2023/12/07	42	130.08	171	128.32	126.50	-129	12,095	-1.07%	大賣/鉅額交易
2023/12/06	29	128.86	33	127.55	126.50	-4	11,279	-0.04%
2023/12/05	55	128.41	130.2	126.46	129.50	-75.2	10,637	-0.71%	大賣/
2023/12/04	123	124.81	43.6	123.20	126.50	79.5	9,665	0.82%	大買/
2023/12/01	13	122.81	12	120.71	120.50	1	9,186	0.01%
2023/11/30	53	120.54	256	122.21	121.50	-203	8,955	-2.27%	大賣/鉅額交易
2023/11/29	17	121.88	5.7	121.26	121.00	11.3	8,700	0.13%
2023/11/28	212	122.73	66.5	121.97	124.00	145.5	8,670	1.68%	大買/鉅額交易
2023/11/27	246.3	120.90	51.2	120.72	119.00	195.1	8,074	2.42%	大買/鉅額交易
2023/11/24	28	113.21	88.1	113.61	117.00	-60.1	7,031	-0.85%
2023/11/22	0	0.00	13	102.54	102.50	-13	6,087	-0.21%
2023/11/21	5	103.00	11	102.32	102.50	-6	6,262	-0.10%
2023/11/20	0	0.00	14	103.00	102.50	-14	6,700	-0.21%
2023/11/17	1.2	104.00	3.1	104.33	104.00	-1.9	6,811	-0.03%
2023/11/16	4	102.75	1.1	103.50	103.00	3	7,063	0.04%
2023/11/15	47	103.24	2	103.50	103.50	45	7,245	0.62%
2023/11/13	28	101.30	4	101.25	101.00	24	7,712	0.31%
2023/11/10	0	0.00	11	101.86	102.50	-11	7,809	-0.14%
2023/11/09	1	99.70	0	0.00	99.30	1	7,914	0.01%
2023/11/08	8	100.81	0	0.00	100.50	8	8,173	0.10%
2023/11/07	1	103.00	3.1	101.68	102.50	-2.1	8,286	-0.03%
2023/11/06	15	101.73	2	101.75	100.50	13	8,595	0.15%
2023/11/03	0	0.00	0	98.30	98.30	0	8,862	0.00%
2023/11/02	5	96.70	31	96.49	96.50	-26	9,014	-0.29%
2023/11/01	0	93.80	0	0.00	94.50	0	9,171	0.00%
2023/10/31	32.1	94.97	13.1	95.08	93.20	19.1	9,418	0.20%
2023/10/30	1	99.30	11	97.85	97.60	-10	9,597	-0.10%
2023/10/27	2	99.90	1.5	99.67	99.10	0.6	10,035	0.01%
2023/10/26	5	101.00	0	0.00	100.00	5	10,689	0.05%
2023/10/25	0	0.00	31	101.98	102.00	-31	10,942	-0.28%
2023/10/24	1	99.80	1	99.50	100.00	0	11,195	0.00%
2023/10/23	6	100.32	20	100.00	99.90	-14	11,515	-0.12%
2023/10/20	1.3	94.33	35	96.03	96.20	-33.7	12,125	-0.28%
2023/10/19	5.2	98.12	4	98.75	98.10	1.2	12,985	0.01%
2023/10/18	8	99.40	11	99.85	99.00	-3	15,240	-0.02%
2023/10/17	3.1	101.16	0	0.00	100.00	3.1	15,255	0.02%
2023/10/16	0	0.00	10	102.00	102.50	-10	15,299	-0.07%
2023/10/13	1.4	103.13	1	103.00	102.50	0.4	15,899	0.00%
2023/10/12	0	0.00	3	105.50	106.00	-3	16,830	-0.02%
2023/10/11	0	0.00	1	105.00	105.00	-1	17,571	-0.01%
2023/10/06	8	106.63	0.2	107.00	106.50	7.8	17,839	0.04%
2023/10/05	3	107.50	0	0.00	108.00	3	18,353	0.02%
2023/10/04	0	0.00	5	107.00	106.00	-5	18,485	-0.03%
2023/10/03	8	107.44	1	111.00	107.50	7	18,637	0.04%
2023/10/02	0	0.00	0.2	108.50	109.00	-0.2	18,658	0.00%
2023/09/28	6	106.50	11.1	106.19	107.50	-5.1	18,760	-0.03%
2023/09/27	4	107.00	12	106.38	106.00	-8	18,958	-0.04%
2023/09/26	151	105.00	3.1	106.52	106.50	147.9	19,279	0.77%	大買/鉅額交易
2023/09/25	22	105.36	4	105.75	106.50	18	19,535	0.09%
2023/09/22	31.1	103.29	28	102.55	102.00	3	19,807	0.02%
2023/09/21	5.3	99.12	17	98.89	98.70	-11.7	19,786	-0.06%
2023/09/20	32	99.03	11	99.45	100.50	21	20,212	0.10%
2023/09/19	4	101.88	2	101.25	101.00	2	21,159	0.01%
2023/09/18	2.1	102.24	1	102.00	101.50	1.1	21,570	0.01%
2023/09/15	1	102.50	2	103.75	103.50	-1	21,917	0.00%
2023/09/14	1	103.50	0	0.00	104.00	1	22,855	0.00%
2023/09/13	3	102.02	6.8	102.50	103.00	-3.8	24,493	-0.02%
2023/09/12	0.2	105.00	2	104.00	104.00	-1.8	25,234	-0.01%
2023/09/11	14.4	107.26	15	106.50	103.50	-0.6	25,422	0.00%
2023/09/08	3	107.00	0	0.00	107.00	3	25,417	0.01%
2023/09/07	33.1	108.97	6.1	109.93	108.50	27	25,460	0.11%
2023/09/06	6	111.83	7	111.00	110.50	-1	25,598	0.00%
2023/09/05	8.1	110.63	3	110.50	110.50	5.1	25,749	0.02%
2023/09/04	2.2	111.00	1	110.50	110.50	1.2	26,296	0.00%
2023/09/01	30	113.58	2	111.50	111.50	28	26,383	0.11%
2023/08/31	3	113.00	6	113.50	113.50	-3	26,307	-0.01%
2023/08/30	7	113.36	1.1	113.05	112.50	5.9	26,707	0.02%
2023/08/29	1	113.00	4	113.00	113.50	-3	27,595	-0.01%
2023/08/28	2.1	113.27	350	112.00	112.00	-348	27,759	-1.25%	大賣/鉅額交易
2023/08/25	302	115.65	150	113.18	113.50	152	28,023	0.54%	大買/大賣/鉅額交易
2023/08/24	210	114.94	73	115.40	115.00	137	28,049	0.49%	大買/鉅額交易
2023/08/23	5	109.80	7	110.07	110.00	-2	27,866	-0.01%
2023/08/22	31.1	110.85	8	110.88	110.00	23.1	28,028	0.08%
2023/08/21	22	115.20	9	113.83	113.50	13	28,267	0.05%
2023/08/18	29.2	113.57	22	113.66	113.00	7.2	28,524	0.03%
2023/08/17	15	109.77	13	110.65	110.00	2	29,040	0.01%
2023/08/16	9	109.56	10	109.70	110.50	-1	30,136	0.00%
2023/08/15	12.1	111.34	14.1	111.83	111.50	-2	30,547	-0.01%
2023/08/14	12.1	110.53	4	109.25	108.50	8.1	30,904	0.03%
2023/08/11	2	114.50	1	116.00	114.50	1	30,741	0.00%
2023/08/10	126	116.52	105	112.80	114.00	21	30,744	0.07%	大買/大賣/
2023/08/09	13.2	117.08	9	117.28	116.00	4.2	30,557	0.01%
2023/08/08	2	117.00	1.5	115.17	115.00	0.5	30,456	0.00%
2023/08/07	6	114.58	2	114.00	116.50	4	30,508	0.01%
2023/08/04	11.2	114.53	17	114.18	116.00	-5.8	30,557	-0.02%
2023/08/02	14.4	112.71	20	112.50	110.50	-5.6	30,912	-0.02%
2023/08/01	11.2	115.17	10	113.55	114.00	1.2	31,242	0.00%
2023/07/31	18.6	117.54	23	118.15	117.00	-4.4	31,031	-0.01%
2023/07/28	13.2	111.78	23	112.07	112.50	-9.8	30,730	-0.03%
2023/07/27	60.6	110.55	28	111.63	110.50	32.6	30,849	0.11%
2023/07/26	69.5	109.22	111	108.05	108.00	-41.5	31,164	-0.13%	大賣/
2023/07/25	21	110.02	72.1	111.58	111.50	-51.1	30,943	-0.17%
2023/07/24	24.2	107.50	16	107.28	106.00	8.2	30,413	0.03%
2023/07/21	111.1	111.18	63	111.24	112.50	48.1	29,560	0.16%	大買/
2023/07/20	100	110.50	27	110.50	110.50	73	27,579	0.26%
2023/07/19	13.6	122.50	11.6	122.50	122.50	2	27,680	0.01%
2023/07/18	40.5	139.32	27.1	137.70	136.00	13.4	27,923	0.05%
2023/07/17	38.4	142.86	38	143.59	141.00	0.4	27,568	0.00%
2023/07/14	22	136.41	35	136.59	137.50	-13	26,769	-0.05%
2023/07/13	11	133.82	13.2	134.35	134.00	-2.2	26,358	-0.01%
2023/07/12	31	135.61	27	135.41	135.00	4	26,624	0.02%
2023/07/11	23	133.04	7	133.57	132.50	16	26,629	0.06%
2023/07/10	3	132.00	5	131.90	131.50	-2	27,644	-0.01%
2023/07/07	0	0.00	5	130.60	129.50	-5	29,020	-0.02%
2023/07/06	5	131.20	3	131.17	131.00	2	30,136	0.01%
2023/07/05	16	131.94	2	131.50	130.50	14	30,694	0.05%
2023/07/04	34	136.63	10	136.70	134.50	24	30,911	0.08%
2023/07/03	22	137.70	43	138.03	138.00	-21	30,585	-0.07%
2023/06/30	11.1	135.16	30.3	135.14	137.00	-19.2	30,420	-0.06%
2023/06/29	6	130.33	17	130.50	132.00	-11	30,058	-0.04%
2023/06/28	40	129.91	14	130.11	129.00	26	29,950	0.09%
2023/06/27	55	135.71	30	135.22	132.00	25	29,588	0.08%
2023/06/26	3	133.67	11	133.73	133.50	-8	28,728	-0.03%
2023/06/21	28	131.66	19	131.58	132.50	9	28,415	0.03%
2023/06/20	35	133.81	26	133.58	132.00	9	28,198	0.03%
2023/06/19	83.2	130.66	173	129.89	128.50	-89.8	27,496	-0.33%	大賣/
2023/06/16	7	122.43	84	122.46	128.00	-77	26,242	-0.29%
2023/06/15	24.1	114.45	14	115.25	116.50	10.1	25,876	0.04%
2023/06/14	9	112.72	24.5	113.85	112.50	-15.5	25,834	-0.06%
2023/06/13	2	112.25	73	112.35	113.00	-71	26,087	-0.27%
2023/06/12	27	112.07	4	112.13	112.00	23	26,193	0.09%
2023/06/09	5	114.70	3	114.33	114.50	2	26,243	0.01%
2023/06/08	48	117.28	32	117.80	115.50	16	26,403	0.06%
2023/06/07	2	114.75	38.5	115.10	115.50	-36.5	26,307	-0.14%
2023/06/06	19	114.21	3	114.17	113.50	16	26,795	0.06%
2023/06/05	49.5	116.78	13	116.38	115.00	36.5	27,143	0.13%
2023/06/02	52.2	118.28	81	117.88	117.00	-28.8	27,268	-0.11%
2023/06/01	12	114.63	5	114.80	113.50	7	26,580	0.03%
2023/05/31	7	114.29	26	114.13	114.50	-19	26,685	-0.07%
2023/05/30	9	112.83	3	114.33	112.00	6	26,711	0.02%
2023/05/29	17	113.32	19.3	114.04	113.50	-2.3	26,795	-0.01%
2023/05/26	8	112.38	23	112.48	112.00	-15	26,934	-0.06%
2023/05/25	35	114.23	49	113.98	112.50	-14	27,119	-0.05%
2023/05/24	60	112.10	58	112.17	112.50	2	27,238	0.01%
2023/05/23	109	115.20	49	114.87	114.00	60	27,844	0.22%	大買/
2023/05/22	38	115.61	83.2	115.85	117.00	-45.2	27,613	-0.16%
2023/05/19	70	109.55	25	109.64	109.00	45	27,075	0.17%
2023/05/18	50	108.27	74.8	108.01	108.00	-24.8	27,176	-0.09%
2023/05/17	12	105.46	2	105.50	105.00	10	28,152	0.04%
2023/05/16	16	104.97	3	105.50	105.00	13	28,366	0.05%
2023/05/15	8	104.63	6.9	104.46	104.50	1.2	28,463	0.00%
2023/05/12	33	102.42	9	102.56	104.50	24	28,779	0.08%
2023/05/11	33	102.42	9	102.56	101.00	24	29,244	0.08%
2023/05/10	2	103.75	17	104.53	106.00	-15	29,307	-0.05%
2023/05/09	86	106.29	14	105.82	103.50	72	29,207	0.25%
2023/05/08	88	109.90	55.5	111.01	110.50	32.5	28,694	0.11%
2023/05/05	26	107.50	10	108.00	108.00	16	28,409	0.06%
2023/05/04	52.3	107.59	76	108.50	109.50	-23.7	28,632	-0.08%
2023/05/03	27	105.15	29.9	106.39	105.50	-2.9	28,745	-0.01%
2023/05/02	26	106.77	44.4	106.83	108.00	-18.4	29,213	-0.06%
2023/04/28	20	102.30	21	100.86	101.50	-1	29,050	0.00%
2023/04/27	15.5	100.92	14	100.86	101.00	1.5	29,303	0.01%
2023/04/26	14	102.04	3	102.50	103.00	11	29,210	0.04%
2023/04/25	45.2	102.79	28	103.46	102.50	17.2	29,185	0.06%
2023/04/24	14	105.71	7	105.00	105.00	7	29,020	0.02%
2023/04/21	28.3	103.02	11	103.45	102.50	17.3	29,141	0.06%
2023/04/20	43.1	107.16	6	108.50	105.50	37.1	29,050	0.13%
2023/04/19	11	107.14	2	109.00	108.00	9	29,152	0.03%
2023/04/18	14	109.04	222.2	109.00	109.00	-208.2	29,337	-0.71%	大賣/鉅額交易
2023/04/17	9.2	107.76	41	108.68	109.00	-31.8	29,711	-0.11%
2023/04/14	228.5	105.55	15	106.83	105.50	213.5	30,650	0.70%	大買/鉅額交易
2023/04/13	58.3	109.36	22	109.68	108.00	36.3	31,030	0.12%
2023/04/12	51	113.49	187	112.64	115.00	-136	29,982	-0.45%	大賣/鉅額交易
2023/04/11	96.2	106.54	164	107.07	108.00	-67.8	28,569	-0.24%	大賣/
2023/04/10	56	99.16	94.2	100.01	101.50	-38.2	27,451	-0.14%
2023/04/07	35	97.41	17	97.39	96.80	18	27,042	0.07%
2023/04/06	4	94.85	5	95.44	95.70	-1	26,696	0.00%
2023/03/31	11	94.77	4.4	94.71	94.60	6.6	26,774	0.02%
2023/03/30	15	94.90	11	95.37	96.00	4	26,767	0.01%
2023/03/29	7.3	94.99	2	94.60	94.70	5.3	26,888	0.02%
2023/03/28	10	95.05	2	94.30	94.80	8	27,207	0.03%
2023/03/27	8	95.14	12	95.03	94.50	-4	27,414	-0.01%
2023/03/24	17.3	96.14	4	96.10	95.90	13.3	27,702	0.05%
2023/03/23	6	96.10	8	97.05	95.90	-2	28,349	-0.01%
2023/03/22	23.7	98.54	5.4	98.18	97.00	18.3	28,665	0.06%
2023/03/21	29	99.59	37	100.01	98.50	-8	28,670	-0.03%
2023/03/20	22	97.39	30	98.14	98.80	-8	28,472	-0.03%
2023/03/17	6	93.27	4	94.15	94.90	2	28,219	0.01%
2023/03/16	45.8	94.46	15	93.00	93.20	30.8	28,177	0.11%
2023/03/15	13.1	95.27	92	95.72	95.00	-78.9	28,284	-0.28%
2023/03/14	29.4	96.16	6	95.73	94.70	23.4	29,368	0.08%
2023/03/13	19	95.58	6	94.93	95.50	13	29,706	0.04%
2023/03/10	57	97.51	4	96.73	96.90	53	30,663	0.17%
2023/03/09	126	99.72	55.6	98.99	100.50	70.4	30,515	0.23%	大買/
2023/03/08	41	100.93	65.4	100.86	100.50	-24.4	30,102	-0.08%
2023/03/07	38	98.87	126.1	99.12	98.50	-88.1	29,772	-0.30%	大賣/
2023/03/06	27.2	96.02	37	96.26	97.00	-9.8	29,510	-0.03%
2023/03/03	26.6	96.08	17	97.44	94.60	9.6	29,941	0.03%
2023/03/02	28.3	96.18	24	97.23	96.10	4.3	29,813	0.01%
2023/03/01	6.2	95.48	21	95.85	96.50	-14.8	29,532	-0.05%
2023/02/24	23.5	95.66	16	97.20	94.90	7.5	29,498	0.03%
2023/02/23	8	96.04	14	96.57	95.70	-6	29,418	-0.02%
2023/02/22	50	95.10	24	95.92	94.20	26	29,235	0.09%
2023/02/21	99	94.74	83	95.07	96.40	16	29,050	0.06%
2023/02/20	26	91.85	49	91.86	92.10	-23	28,150	-0.08%
2023/02/17	24	88.84	40	89.62	90.70	-16	27,666	-0.06%
2023/02/16	49	87.88	54	87.88	87.80	-5	27,018	-0.02%
2023/02/15	106	87.62	73	88.71	86.50	33	26,505	0.12%	大買/
2023/02/14	19	83.89	20	84.30	84.10	-1	25,066	0.00%
2023/02/13	4	81.43	27.3	82.62	83.00	-23.3	24,737	-0.09%
2023/02/10	39	82.27	5	83.50	81.90	34	24,572	0.14%
2023/02/09	32	81.86	64	82.25	82.00	-32	24,140	-0.13%
2023/02/08	11	79.82	78	79.71	79.20	-67	23,532	-0.28%
2023/02/07	93	79.27	6	79.03	79.20	87	23,300	0.37%
2023/02/06	4	78.43	1	78.80	78.40	3	23,265	0.01%
2023/02/03	5	78.42	11.1	78.35	78.10	-6.1	23,280	-0.03%
2023/02/02	56	81.60	52	81.22	79.80	4	23,012	0.02%
2023/02/01	21	80.40	7	80.06	80.20	14	22,598	0.06%
2023/01/31	37	78.99	66	79.66	81.00	-29	22,175	-0.13%
2023/01/30	25	75.34	10	75.28	75.50	15	21,424	0.07%
2023/01/17	42	73.09	17	73.35	73.10	25	21,062	0.12%
2023/01/16	1	70.70	3	71.40	71.60	-2	20,731	-0.01%
2023/01/13	6	70.65	0.1	71.00	70.60	5.9	20,671	0.03%
2023/01/12	21	71.80	16	71.24	71.20	5	20,626	0.02%
2023/01/11	28	73.34	14	73.62	72.00	14	20,520	0.07%
2023/01/10	23	72.35	7.5	72.73	72.40	15.5	20,260	0.08%
2023/01/09	53	72.16	11	72.81	73.20	42	20,082	0.21%
2023/01/06	35	71.80	37.2	72.03	72.70	-2.2	19,803	-0.01%
2023/01/05	45.2	72.28	39.1	72.69	71.90	6	19,569	0.03%
2023/01/04	56.1	74.76	34	75.24	74.00	22.1	18,947	0.12%
2023/01/03	28	70.81	77	69.72	72.10	-49	17,477	-0.28%
2022/12/30	14	67.54	1.2	67.91	67.20	12.9	16,587	0.08%
2022/12/29	36	65.80	25	66.72	67.00	11	16,476	0.07%
2022/12/28	12	67.27	35	67.63	67.00	-23	16,418	-0.14%
2022/12/27	35	67.55	19	67.63	67.40	16	16,377	0.10%
2022/12/26	13	66.46	14	66.75	66.50	-1	16,059	-0.01%
2022/12/23	16	66.10	19	66.61	66.00	-3	16,020	-0.02%
2022/12/22	21	65.76	6	66.43	65.90	15	15,969	0.09%
2022/12/21	41	65.35	17.5	65.87	65.50	23.5	15,986	0.15%
2022/12/20	45.4	65.69	21	66.14	64.00	24.4	15,893	0.15%
2022/12/19	45	66.16	1	66.80	66.00	44	15,688	0.28%
2022/12/16	11	67.59	20.5	68.38	68.30	-9.5	15,539	-0.06%
2022/12/15	6	67.22	48	67.74	68.50	-42	15,149	-0.28%
2022/12/14	8.1	65.46	30	65.73	66.50	-21.9	14,477	-0.15%
2022/12/13	49.7	64.71	12	65.46	63.60	37.7	14,285	0.26%
2022/12/12	25	64.42	38.5	64.45	64.00	-13.5	14,425	-0.09%
2022/12/09	23	63.79	12	63.53	63.70	11	14,465	0.08%
2022/12/08	15.5	62.93	20	63.28	63.10	-4.5	14,355	-0.03%
2022/12/07	32	63.80	34	64.06	62.80	-2	14,172	-0.01%
2022/12/06	64	66.34	23	65.66	64.50	41	13,764	0.30%
2022/12/05	57	65.08	65.1	65.26	64.80	-8.1	12,633	-0.06%
2022/12/02	80	62.59	131.1	64.23	65.20	-51.1	12,341	-0.41%	大賣/
2022/12/01	13	59.35	27	59.74	59.30	-14	11,167	-0.13%
2022/11/30	12	58.08	0	0.00	58.90	12	11,006	0.11%
2022/11/29	12	57.92	4	58.45	57.90	8	10,836	0.07%
2022/11/28	19	57.33	17.9	57.69	58.50	1.1	10,752	0.01%
2022/11/25	25	57.56	44	57.67	57.20	-19	10,536	-0.18%
2022/11/24	42	55.64	18.1	55.90	55.80	23.9	10,090	0.24%
2022/11/23	29	55.15	1	54.80	54.60	28	10,199	0.27%
2022/11/22	21	55.18	6	55.13	55.10	15	10,247	0.15%
2022/11/21	13.2	54.91	42	55.74	55.70	-28.8	10,152	-0.28%
2022/11/18	22.5	54.60	11	55.02	54.20	11.5	10,005	0.12%
2022/11/17	38	54.23	48.6	54.61	55.40	-10.6	9,856	-0.11%
2022/11/16	9.3	52.21	1	52.20	52.20	8.3	9,646	0.09%
2022/11/15	10.4	52.95	7	53.50	53.20	3.4	9,931	0.03%
2022/11/14	2	52.25	1	51.90	52.50	1	10,096	0.01%
2022/11/11	1	51.90	0	0.00	51.70	1	10,244	0.01%
2022/11/10	5	52.18	0	0.00	51.80	5	10,364	0.05%
2022/11/09	2	52.75	3	53.10	53.10	-1	10,932	-0.01%
2022/11/08	30	53.81	11	53.71	52.90	19	11,144	0.17%
2022/11/07	9	53.28	3	53.37	53.50	6	11,328	0.05%
2022/11/04	6	53.15	5.4	52.94	53.00	0.7	11,785	0.01%
2022/11/03	1	52.40	0	0.00	52.80	1	12,344	0.01%
2022/11/02	2	51.80	2	52.55	52.20	0	12,540	0.00%
2022/11/01	2	51.50	1	52.30	52.40	1	12,539	0.01%
2022/10/31	1	49.80	8	49.69	49.40	-7	12,488	-0.06%
2022/10/28	9	49.46	4	49.70	49.05	5	12,647	0.04%
2022/10/27	2	50.50	0	0.00	50.70	2	12,840	0.02%
2022/10/26	27	50.69	1	50.60	50.00	26	13,071	0.20%
2022/10/25	1	51.10	2	51.10	51.10	-1	13,337	-0.01%
2022/10/24	1	52.30	0	0.00	52.00	1	14,101	0.01%
2022/10/21	1	52.20	0	0.00	52.10	1	14,806	0.01%
2022/10/20	5	52.74	0	0.00	52.80	5	14,905	0.03%
2022/10/19	1	54.30	2	55.15	54.20	-1	14,966	-0.01%
2022/10/18	4	54.13	0	0.00	54.40	4	15,164	0.03%
2022/10/17	2	54.15	7	55.00	54.50	-5	15,381	-0.03%
2022/10/14	1	56.50	1	56.10	55.40	0	15,541	0.00%
2022/10/13	0	0.00	2	54.25	53.20	-2	15,544	-0.01%
2022/10/12	7	55.84	1	56.10	56.10	6	15,480	0.04%
2022/10/11	1	56.60	9	56.57	56.40	-8	15,523	-0.05%
2022/10/07	8	57.73	0	0.00	57.10	8	15,900	0.05%
2022/10/06	6	57.28	0	0.00	57.50	6	16,073	0.04%
2022/10/05	4	57.43	8	57.83	57.00	-4	16,339	-0.02%
2022/10/04	9	56.78	2	57.35	57.20	7	16,400	0.04%
2022/10/03	0	0.00	2	56.70	56.20	-2	16,561	-0.01%
2022/09/30	2	56.90	10	56.20	56.90	-8	16,874	-0.05%
2022/09/29	4.5	58.36	4.1	57.75	57.00	0.4	17,211	0.00%
2022/09/28	4	58.45	0	0.00	57.60	4	17,426	0.02%
2022/09/27	2	60.00	2	60.40	60.90	0	17,803	0.00%
2022/09/26	5	62.00	15	61.85	60.60	-10	18,300	-0.05%
2022/09/23	13	64.49	2	65.30	63.80	11	19,012	0.06%
2022/09/22	1	64.80	3.1	66.17	66.60	-2.1	19,281	-0.01%
2022/09/21	2	65.65	0	0.00	65.40	2	19,677	0.01%
2022/09/20	1	63.80	5.1	66.02	66.30	-4.1	20,980	-0.02%
2022/09/19	10	65.61	11	66.75	64.20	-1	21,765	0.00%
2022/09/16	6	64.68	1.2	67.23	64.50	4.8	21,976	0.02%
2022/09/15	5	66.44	0	0.00	66.00	5	21,874	0.02%
2022/09/14	0	0.00	5	66.10	65.80	-5	21,968	-0.02%
2022/09/13	2	66.50	0	0.00	66.10	2	21,968	0.01%
2022/09/12	16	66.73	6	67.40	66.00	10	21,911	0.05%
2022/09/08	7	65.20	13	65.89	66.90	-6	21,750	-0.03%
2022/09/07	3	64.27	15	64.03	63.80	-12	21,449	-0.06%
2022/09/06	21	64.04	5	63.88	63.50	16	21,508	0.07%
2022/09/05	2	65.00	40	65.21	65.20	-38	21,382	-0.18%
2022/09/02	19	64.78	1	65.00	64.80	18	21,343	0.08%
2022/09/01	2	65.75	10	66.06	65.80	-8	21,248	-0.04%
2022/08/31	10	67.00	2	66.95	66.20	8	21,323	0.04%
2022/08/30	6	65.70	26	65.92	66.30	-20	21,126	-0.09%
2022/08/29	0	0.00	11	64.49	64.40	-11	20,859	-0.05%
2022/08/26	3	64.73	1	64.20	64.20	2	20,704	0.01%
2022/08/25	13	64.88	0	0.00	65.00	13	20,571	0.06%
2022/08/24	7	65.17	6	65.78	65.40	1	20,454	0.00%
2022/08/23	15	65.23	2	65.60	65.80	13	20,401	0.06%
2022/08/22	14	65.34	18	65.65	65.00	-4	20,372	-0.02%
2022/08/19	18	64.10	7	63.66	63.70	11	19,978	0.06%
2022/08/18	9	63.21	10	63.20	64.00	-1	19,698	-0.01%
2022/08/17	7	61.60	0	0.00	62.00	7	19,495	0.04%
2022/08/16	43	62.80	48	62.50	62.10	-5	19,317	-0.03%
2022/08/15	5	63.88	10	64.08	64.70	-5	18,711	-0.03%
2022/08/12	3	62.90	93	62.96	63.10	-90	18,500	-0.49%
2022/08/11	8	62.28	11	62.28	62.90	-3	18,272	-0.02%
2022/08/10	22	60.45	23	60.41	61.50	-1	17,823	-0.01%
2022/08/09	25	59.05	9	59.03	58.40	16	17,220	0.09%
2022/08/08	10	57.13	10	58.03	58.30	0	17,080	0.00%
2022/08/05	5	57.50	2	57.95	57.70	3	17,148	0.02%
2022/08/04	40	56.96	303	57.02	57.30	-263	17,228	-1.53%	大賣/鉅額交易
2022/08/03	7	57.71	3	57.83	57.70	4	17,106	0.02%
2022/08/02	7	58.74	32	59.51	58.90	-25	16,927	-0.15%
2022/08/01	2	58.15	43	58.93	59.10	-41	16,851	-0.24%
2022/07/29	19	57.37	153	57.78	58.20	-134	16,566	-0.81%	大賣/鉅額交易
2022/07/28	1	56.90	141	56.24	56.70	-140	15,807	-0.89%	大賣/鉅額交易
2022/07/27	7	53.86	58	54.05	54.40	-51	15,127	-0.34%
2022/07/26	5	53.16	30.2	53.64	53.40	-25.2	15,289	-0.16%
2022/07/25	11	53.05	129	53.13	52.90	-118	15,443	-0.76%	大賣/鉅額交易
2022/07/22	15	55.00	90	54.99	54.80	-75	15,678	-0.48%
2022/07/21	8.1	53.32	26.1	53.60	53.90	-18	15,833	-0.11%
2022/07/20	8	54.68	49	54.99	54.10	-41	16,130	-0.25%
2022/07/19	11.2	55.08	3	54.93	54.60	8.2	16,269	0.05%
2022/07/18	1	54.40	15	54.78	54.60	-14	16,315	-0.09%
2022/07/15	28.1	54.60	12	54.27	54.00	16.1	16,492	0.10%
2022/07/14	5	56.00	54	55.43	56.40	-49	16,753	-0.29%
2022/07/13	8	55.18	10	55.21	54.80	-2	17,209	-0.01%
2022/07/12	4	54.25	11	54.33	54.10	-7	17,341	-0.04%
2022/07/11	2	54.80	12.2	54.75	55.00	-10.2	18,146	-0.06%
2022/07/08	20	54.61	11	54.43	54.20	9	18,223	0.05%
2022/07/07	27	55.09	40	55.06	55.50	-13	17,929	-0.07%
2022/07/06	11	54.42	10	54.45	54.10	1	17,590	0.01%
2022/07/05	23.2	55.14	18	55.48	54.70	5.2	17,415	0.03%
2022/07/04	23	54.93	25	55.16	55.60	-2	16,970	-0.01%
2022/07/01	36	55.59	21	56.11	55.50	15	16,541	0.09%
2022/06/30	9	55.40	30	55.39	55.10	-21	15,706	-0.13%
2022/06/29	67	55.48	72	54.92	54.40	-5	15,419	-0.03%
2022/06/28	52	56.18	121	56.86	55.00	-69	15,986	-0.43%	大賣/
2022/06/27	83	54.46	36	54.49	54.90	47	14,665	0.32%
2022/06/24	15	51.87	36	52.00	53.80	-21	13,696	-0.15%
2022/06/23	32	49.07	32	49.28	48.95	0	13,228	0.00%
2022/06/22	38	49.21	14	49.18	49.05	24	13,237	0.18%
2022/06/21	1	47.70	2	47.95	48.55	-1	13,481	-0.01%
2022/06/20	1	47.50	1	47.80	46.90	0	13,750	0.00%
2022/06/17	1	47.20	1	47.95	47.95	0	14,125	0.00%
2022/06/16	3	47.92	45	48.69	47.65	-42	14,939	-0.28%
2022/06/15	50	48.28	21	48.20	48.05	29	15,203	0.19%
2022/06/14	3	49.27	0	0.00	49.30	3	15,377	0.02%
2022/06/13	3	50.03	0	0.00	49.95	3	16,195	0.02%
2022/06/10	7	50.96	23	50.59	51.30	-16	16,713	-0.10%
2022/06/09	23	51.15	4	51.20	51.10	19	17,198	0.11%
2022/06/08	9	49.92	7	49.83	49.80	2	17,165	0.01%
2022/06/07	4	50.30	2	50.50	50.10	2	17,206	0.01%
2022/06/06	6	50.05	4	49.95	50.00	2	17,158	0.01%
2022/06/02	3	50.23	0	0.00	50.20	3	17,196	0.02%
2022/06/01	13	50.80	1	50.70	50.80	12	17,172	0.07%
2022/05/31	3	51.13	0	0.00	51.50	3	17,112	0.02%
2022/05/30	0	0.00	7	51.74	51.90	-7	17,036	-0.04%
2022/05/26	1	50.10	0	0.00	49.40	1	16,750	0.01%
2022/05/24	1	49.10	2	49.60	49.00	-1	16,638	-0.01%
2022/05/23	1	50.00	1	49.80	50.10	0	16,545	0.00%
2022/05/20	1	49.45	1	49.50	48.95	0	16,469	0.00%
2022/05/19	2	48.48	1	48.80	49.00	1	16,405	0.01%
2022/05/18	2	49.58	0	0.00	49.45	2	16,350	0.01%
2022/05/17	3	49.60	7	49.74	49.75	-4	16,270	-0.02%
2022/05/16	11	49.21	8	49.16	49.45	3	16,202	0.02%
2022/05/12	3	47.78	0.1	48.00	46.35	2.9	15,880	0.02%
2022/05/11	11	48.84	0	0.00	48.05	11	15,656	0.07%
2022/05/10	40	49.48	0	0.00	49.50	40	15,557	0.26%
2022/05/09	3	50.17	22	50.01	50.00	-19	15,465	-0.12%
2022/05/06	0	51.90	0	0.00	51.80	0	15,251	0.00%
2022/05/05	145	52.55	0	0.00	52.40	145	15,171	0.96%	大買/鉅額交易
2022/05/04	75	52.10	10	52.40	52.60	65	15,094	0.43%
2022/05/03	13	52.45	36	52.68	52.50	-23	14,998	-0.15%
2022/04/29	71	55.03	20	54.20	54.40	51	14,716	0.35%
2022/04/28	901	57.31	346	56.81	55.60	555	14,435	3.84%	大買/大賣/鉅額交易
2022/04/27	19	56.36	17.2	56.75	57.00	1.8	13,926	0.01%
2022/04/26	98	56.79	109	57.06	56.40	-11	13,487	-0.08%	大賣/
2022/04/25	107	55.15	6	55.22	54.10	101	12,923	0.78%	大買/鉅額交易
2022/04/22	5	56.04	1	56.10	56.50	4	12,677	0.03%
2022/04/21	16	56.33	16	56.73	56.30	0	12,534	0.00%
2022/04/20	10	57.73	5	57.84	57.60	5	12,214	0.04%
2022/04/19	32	56.76	73	57.10	57.30	-41	11,523	-0.36%
2022/04/18	54	55.69	1	55.70	55.30	53	10,878	0.49%
2022/04/15	47	56.59	95	56.27	55.60	-48	10,439	-0.46%
2022/04/14	62	54.75	9	54.97	55.50	53	9,471	0.56%
2022/04/12	7	52.50	0	0.00	52.80	7	9,096	0.08%
2022/04/11	13	53.81	2	53.45	53.60	11	8,999	0.12%
2022/04/08	2	52.60	2	52.90	52.90	0	8,831	0.00%
2022/04/07	7	51.81	19	52.22	51.60	-12	8,700	-0.14%
2022/04/06	3	53.67	28	53.61	53.90	-25	8,537	-0.29%
2022/04/01	19	53.67	1	54.30	54.00	18	8,419	0.21%
2022/03/31	80	55.69	28	55.99	54.70	52	8,231	0.63%
2022/03/30	0	0.00	3	54.10	54.30	-3	7,199	-0.04%
2022/03/29	4	53.80	1	54.40	54.00	3	7,173	0.04%
2022/03/28	4	54.28	6	54.62	54.70	-2	7,042	-0.03%
2022/03/25	9	53.58	256	53.24	53.80	-247	6,846	-3.61%	大賣/鉅額交易
2022/03/24	27	54.89	238	54.93	53.70	-211	6,702	-3.15%	大賣/鉅額交易
2022/03/23	25	54.22	38	54.10	54.70	-13	6,272	-0.21%
2022/03/22	33	53.82	26	53.83	54.90	7	5,971	0.12%
2022/03/21	33	52.92	133	53.29	54.10	-100	5,535	-1.81%	大賣/
2022/03/18	8	51.36	7	51.11	50.80	1	4,688	0.02%
2022/03/17	18	50.96	34	50.86	51.10	-16	4,392	-0.36%
2022/03/16	52	51.76	52	51.39	51.90	0	4,011	0.00%
2022/03/15	14	49.90	20	50.18	49.10	-6	3,156	-0.19%
2022/03/14	115	46.74	13	48.91	50.10	102	2,651	3.85%	大買/鉅額交易
2022/03/11	423	45.18	1	45.65	45.55	422	2,123	19.88%	大買/鉅額交易
2022/03/10	0	0.00	4	44.23	44.45	-4	1,991	-0.20%
2022/03/09	1	41.90	0	0.00	42.25	1	1,908	0.05%
2022/03/08	7.1	41.40	0	0.00	41.50	7.1	1,950	0.36%
2022/03/03	1	43.30	0	0.00	43.30	1	1,922	0.05%
2022/02/24	4.1	41.76	0	0.00	41.20	4.1	2,028	0.20%
2022/02/23	1	42.40	0	0.00	42.40	1	2,053	0.05%
2022/02/22	8	42.61	1	42.70	42.70	7	2,081	0.34%
2022/02/21	1	43.15	0	0.00	43.40	1	2,121	0.05%
2022/02/15	2	42.83	3	42.95	42.65	-1	2,422	-0.04%
2022/02/14	2	42.83	0	0.00	42.70	2	2,505	0.08%
2022/02/09	0	43.70	1	43.70	44.00	-1	2,656	-0.04%
2022/02/08	0	0.00	3	43.17	43.70	-3	2,668	-0.11%
2022/01/24	0	0.00	6	42.20	41.85	-6	2,822	-0.21%
2022/01/21	2	42.65	0	0.00	42.30	2	2,841	0.07%
2022/01/20	0	0.00	2	43.35	43.35	-2	2,909	-0.07%
2022/01/17	0	0.00	12	43.24	43.45	-12	3,308	-0.36%
2022/01/14	0	0.00	0.1	43.75	43.50	-0.1	3,482	0.00%
2022/01/13	1	44.35	0	0.00	44.25	1	4,141	0.02%
2022/01/12	0	0.00	2	44.80	44.35	-2	4,166	-0.05%
2022/01/11	6	44.78	2	45.15	44.50	4	4,173	0.10%
2022/01/03	1	44.85	0	45.10	44.85	1	4,206	0.02%
2021/12/29	0	0.00	1	45.40	45.35	-1	4,370	-0.02%
2021/12/28	1	45.00	0	0.00	44.80	1	4,372	0.02%
2021/12/24	1.3	44.88	0	0.00	44.90	1.3	4,811	0.03%
2021/12/23	13	44.59	5	44.87	44.80	8	5,005	0.16%
2021/12/22	1	43.85	0	0.00	43.80	1	5,264	0.02%
2021/12/20	1	43.55	1.5	43.98	43.30	-0.5	5,282	-0.01%
2021/12/17	1	43.45	0	0.00	43.05	1	5,268	0.02%
2021/12/16	0	0.00	1	43.45	43.05	-1	5,253	-0.02%
2021/12/15	0	0.00	3	43.50	43.55	-3	5,231	-0.06%
2021/12/14	1	43.30	1	43.20	43.25	0	5,238	0.00%
2021/12/13	1	43.45	0	0.00	43.30	1	5,242	0.02%
2021/12/09	1	44.05	1	44.20	43.75	0	5,229	0.00%
2021/12/08	5	44.40	0	0.00	44.30	5	5,196	0.10%
2021/12/07	0	45.15	0	0.00	45.00	0	5,129	0.00%
2021/12/06	2	44.78	0	0.00	45.35	2	5,120	0.04%
2021/12/03	0	0.00	1	45.05	44.95	-1	5,122	-0.02%
2021/12/02	0	0.00	1	45.05	44.80	-1	5,147	-0.02%
2021/12/01	0	0.00	1	45.30	45.15	-1	5,170	-0.02%
2021/11/30	0.2	45.45	0	0.00	44.85	0.2	5,205	0.00%
2021/11/29	0	0.00	2	44.70	44.50	-2	5,193	-0.04%
2021/11/26	0.2	45.06	0	0.00	44.70	0.2	5,164	0.00%
2021/11/25	0	0.00	2	45.80	45.70	-2	5,134	-0.04%
2021/11/23	0	0.00	5	45.80	45.95	-5	5,135	-0.10%
2021/11/22	0	0.00	2	45.45	45.55	-2	5,109	-0.04%
2021/11/18	0	0.00	1	45.15	45.60	-1	5,047	-0.02%
2021/11/17	0	0.00	1	45.60	45.55	-1	5,015	-0.02%
2021/11/16	0	0.00	13	44.88	45.65	-13	4,981	-0.26%
2021/11/15	0	0.00	35	43.71	43.95	-35	4,853	-0.72%
2021/11/11	12	43.15	0	0.00	43.25	12	4,783	0.25%
2021/11/10	0	0.00	1	42.60	42.60	-1	4,747	-0.02%
2021/11/09	10	42.85	2	42.25	42.55	8	4,734	0.17%
2021/11/08	0.2	42.15	1	42.00	42.05	-0.8	4,663	-0.02%
2021/11/05	0	0.00	2	41.45	41.25	-2	4,663	-0.04%
2021/11/03	2	41.20	0	0.00	41.15	2	4,743	0.04%
2021/11/02	29	41.83	19	42.50	41.25	10	4,741	0.21%
2021/11/01	0	0.00	21	41.54	42.05	-21	4,685	-0.45%
2021/10/28	10	40.85	5	41.10	41.10	5	4,626	0.11%
2021/10/26	17	39.16	3	39.10	39.35	14	4,630	0.30%
2021/10/25	2	39.88	3	40.00	40.20	-1	4,527	-0.02%
2021/10/22	1	41.60	3	41.30	41.50	-2	4,748	-0.04%
2021/10/21	73	41.37	20	42.11	41.30	53	4,695	1.13%
2021/10/20	0	0.00	1	46.25	45.75	-1	4,045	-0.02%
2021/10/19	1	45.85	1	46.40	46.50	0	4,018	0.00%
2021/10/18	2	45.45	2	46.50	45.75	0	4,021	0.00%
2021/10/15	2	46.00	3	45.88	45.75	-1	4,047	-0.02%
2021/10/14	3	45.33	0	0.00	45.40	3	4,070	0.07%
2021/10/13	1	45.85	3	45.80	45.85	-2	4,126	-0.05%
2021/10/12	1	46.20	0	0.00	46.25	1	4,124	0.02%
2021/10/08	1	47.00	1	47.90	46.90	0	4,124	0.00%
2021/10/07	1	46.75	0	0.00	47.80	1	4,125	0.02%
2021/10/06	17	47.79	14	46.98	46.50	3	4,154	0.07%
2021/10/05	0	46.70	0	0.00	46.20	0	4,050	0.00%
2021/10/04	8	46.91	4	46.40	46.40	4	4,066	0.10%
2021/10/01	6	48.68	28	47.84	46.50	-22	4,025	-0.55%
2021/09/30	9	48.63	11	49.13	48.75	-2	3,694	-0.05%
2021/09/29	7	48.62	7	48.76	48.70	0	3,488	0.00%
2021/09/28	0	0.00	21	46.48	47.05	-21	3,193	-0.66%
2021/09/27	2	46.25	0	0.00	46.25	2	3,191	0.06%
2021/09/24	5	46.85	0	0.00	46.25	5	3,263	0.15%
2021/09/23	3	45.98	0	0.00	46.10	3	3,285	0.09%
2021/09/22	12	45.53	0	0.00	45.60	12	3,337	0.36%
2021/09/17	24	45.95	0	0.00	45.90	24	3,451	0.70%
2021/09/16	5	46.50	0	0.00	46.30	5	3,559	0.14%
2021/09/15	3	45.40	0	0.00	46.05	3	3,606	0.08%
2021/09/14	1	45.60	0	0.00	45.50	1	3,755	0.03%
2021/09/09	0	0.00	1	45.10	45.10	-1	4,336	-0.02%
2021/09/08	4	45.39	0	0.00	45.00	4	4,384	0.09%
2021/09/07	5	46.00	2	46.00	46.00	3	4,414	0.07%
2021/09/03	0	0.00	1	48.60	48.70	-1	4,376	-0.02%
2021/09/02	1	48.55	0	0.00	48.50	1	4,359	0.02%
2021/09/01	5	48.80	5	49.00	48.95	0	4,394	0.00%
2021/08/31	1	48.45	0	0.00	49.00	1	4,429	0.02%
2021/08/30	2	48.03	3	48.67	48.50	-1	4,467	-0.02%
2021/08/26	2	47.40	2	48.10	47.60	0	4,563	0.00%
2021/08/25	0	0.00	4	47.60	47.70	-4	4,605	-0.09%
2021/08/24	0	0.00	1	47.40	47.35	-1	4,633	-0.02%
2021/08/23	1	46.75	0	0.00	46.90	1	4,666	0.02%
2021/08/20	1	45.60	1	46.00	46.00	0	4,715	0.00%
2021/08/19	2	46.33	1	46.05	46.00	1	4,764	0.02%
2021/08/17	5	46.05	16	46.43	46.15	-11	4,891	-0.22%
2021/08/16	1	46.40	0	0.00	46.45	1	4,928	0.02%
2021/08/12	3	47.47	2	47.60	47.60	1	4,969	0.02%
2021/08/11	7	47.84	3	47.45	47.35	4	5,088	0.08%
2021/08/10	1	48.40	26	48.45	48.20	-25	5,155	-0.48%
2021/08/09	1	49.40	6	49.22	49.20	-5	5,268	-0.09%
2021/08/06	0	0.00	14	50.11	50.00	-14	5,382	-0.26%
2021/08/05	2	50.65	11	50.59	50.60	-9	5,546	-0.16%
2021/08/04	2	51.00	0	0.00	50.90	2	5,830	0.03%
2021/08/03	1	50.10	4	50.13	50.20	-3	5,928	-0.05%
2021/08/02	4	50.25	1	50.20	50.10	3	5,988	0.05%
2021/07/30	12	49.89	3	50.50	50.50	9	6,044	0.15%
2021/07/29	2	50.15	7	50.10	50.20	-5	6,132	-0.08%
2021/07/28	15	50.42	52	50.78	50.30	-37	6,125	-0.60%
2021/07/27	34	50.35	13	50.57	51.00	21	6,037	0.35%
2021/07/26	14	49.93	1	49.95	49.75	13	6,042	0.22%
2021/07/23	3	49.58	4	49.45	49.55	-1	6,086	-0.02%
2021/07/22	7	49.40	8	49.15	49.20	-1	6,195	-0.02%
2021/07/21	1	49.00	91	49.04	49.05	-90	6,317	-1.42%
2021/07/20	41	49.94	3	49.85	49.80	38	6,381	0.60%
2021/07/19	80	50.67	1	50.80	50.80	79	6,457	1.22%
2021/07/16	0	0.00	1	50.20	50.20	-1	6,657	-0.02%
2021/07/15	8	49.29	6	49.86	50.20	2	6,934	0.03%
2021/07/14	0	0.00	3	49.03	49.05	-3	7,047	-0.04%
2021/07/13	5	49.76	12	50.56	49.70	-7	7,214	-0.10%
2021/07/12	2	49.65	12	49.77	49.70	-10	7,453	-0.13%
2021/07/09	5	49.01	1	49.10	49.10	4	7,525	0.05%
2021/07/08	1	49.75	0	0.00	49.80	1	7,848	0.01%
2021/07/07	1	49.80	1	50.50	49.90	0	8,285	0.00%
2021/07/06	2	49.80	150	49.97	49.90	-148	8,754	-1.69%	大賣/鉅額交易
2021/07/05	10	49.95	352	49.91	50.40	-342	9,480	-3.61%	大賣/鉅額交易
2021/07/02	3	49.97	1	49.90	50.00	2	9,650	0.02%
2021/07/01	5	50.13	0	0.00	50.00	5	9,895	0.05%
2021/06/30	87	50.70	0	0.00	50.80	87	10,034	0.87%
2021/06/29	125	50.64	3	50.60	50.50	122	10,099	1.21%	大買/鉅額交易
2021/06/28	18	51.32	4	51.05	51.00	14	10,209	0.14%
2021/06/25	4	52.75	101	52.30	52.30	-97	10,177	-0.95%	大賣/
2021/06/24	3	52.30	0	0.00	52.30	3	10,163	0.03%
2021/06/23	17	52.45	11	52.78	53.00	6	10,154	0.06%
2021/06/22	421	53.07	23.3	52.59	53.00	397.8	10,174	3.91%	大買/鉅額交易
2021/06/21	0	0.00	1	50.20	50.20	-1	9,833	-0.01%
2021/06/18	2	51.05	1	51.70	50.40	1	9,937	0.01%
2021/06/17	0	0.00	3	51.07	51.30	-3	10,040	-0.03%
2021/06/16	1	50.30	1	51.00	49.95	0	10,130	0.00%
2021/06/15	0	0.00	1	50.10	50.00	-1	10,400	-0.01%
2021/06/11	1	49.55	6	49.67	50.00	-5	10,559	-0.05%
2021/06/10	4	48.75	5	49.10	49.15	-1	10,789	-0.01%
2021/06/09	5	48.81	0	0.00	48.70	5	11,185	0.04%
2021/06/07	1	49.05	1	50.00	50.00	0	12,061	0.00%
2021/06/04	0	0.00	0.1	51.10	50.30	-0.1	12,105	0.00%
2021/06/03	1	50.70	10	50.60	50.70	-9	12,176	-0.07%
2021/06/02	6	51.27	0	0.00	51.00	6	12,397	0.05%
2021/06/01	0	0.00	2	51.80	51.50	-2	12,559	-0.02%
2021/05/31	3.2	51.26	1	51.50	51.20	2.2	13,051	0.02%
2021/05/28	0	0.00	12	51.67	51.20	-12	13,746	-0.09%
2021/05/27	2.2	50.23	2	51.50	51.50	0.2	13,815	0.00%
2021/05/26	0	0.00	23	50.13	50.40	-23	13,869	-0.17%
2021/05/25	0	0.00	1	49.50	49.80	-1	13,915	-0.01%
2021/05/24	0	0.00	50	48.14	48.35	-50	14,033	-0.36%
2021/05/20	12.2	47.72	0	0.00	47.55	12.2	14,394	0.08%
2021/05/19	6	47.11	7	48.20	48.80	-1	14,474	-0.01%
2021/05/18	6	45.84	5	46.15	47.45	1	14,584	0.01%
2021/05/17	3	43.75	9	45.02	44.65	-6	14,712	-0.04%
2021/05/14	5	49.32	3	49.72	47.50	2	14,647	0.01%
2021/05/13	7	46.61	24	46.94	47.00	-17	14,627	-0.12%
2021/05/12	7	46.00	9	46.24	45.75	-2	14,724	-0.01%
2021/05/11	16	49.90	0	0.00	49.20	16	14,627	0.11%
2021/05/10	2	52.25	2	52.15	52.00	0	15,070	0.00%
2021/05/07	29	51.97	12	52.28	52.50	17	15,779	0.11%
2021/05/06	5	51.50	16	51.74	51.70	-11	15,779	-0.07%
2021/05/05	2	50.40	1	50.90	49.50	1	15,623	0.01%
2021/05/04	26	49.44	14	49.74	49.35	12	15,716	0.08%
2021/05/03	8	52.48	50	52.55	52.00	-42	15,725	-0.27%
2021/04/29	0	0.00	3	53.33	53.50	-3	15,766	-0.02%
2021/04/28	67	53.54	45	53.44	53.50	22	15,790	0.14%
2021/04/27	5.1	54.22	5	53.80	54.10	0.1	15,841	0.00%
2021/04/26	52	54.24	25	54.48	54.20	27	15,879	0.17%
2021/04/23	6	53.58	2	53.90	53.70	4	16,025	0.02%
2021/04/22	8	55.78	131.2	54.63	54.10	-123.2	16,084	-0.77%	大賣/鉅額交易
2021/04/21	145	56.79	7	57.24	56.30	138	15,904	0.87%	大買/鉅額交易
2021/04/20	3	55.77	6	55.70	56.00	-3	15,756	-0.02%
2021/04/19	11	56.32	5	56.30	56.30	6	15,798	0.04%
2021/04/16	7	55.77	19	55.35	56.10	-12	15,903	-0.08%
2021/04/15	25	54.18	13	53.80	53.70	12	15,762	0.08%
2021/04/14	14	53.96	2	53.55	54.10	12	15,998	0.08%
2021/04/13	65	57.58	98	56.91	55.40	-33	16,006	-0.21%
2021/04/12	81.1	56.97	138	56.93	56.40	-56.9	15,934	-0.36%	大賣/
2021/04/09	148	57.23	29	56.12	57.30	119	16,319	0.73%	大買/鉅額交易
2021/04/08	8	54.44	122	54.78	54.30	-114	16,049	-0.71%	大賣/鉅額交易
2021/04/07	93	54.20	4	54.50	54.40	89	16,015	0.56%
2021/04/06	15	53.06	10	53.60	53.40	5	16,165	0.03%
2021/04/01	36	52.67	2	52.75	52.70	34	16,164	0.21%
2021/03/31	4	53.00	15	52.90	52.80	-11	16,177	-0.07%
2021/03/30	2	53.30	2	53.30	53.50	0	16,210	0.00%
2021/03/29	1	52.50	15	53.47	53.50	-14	16,443	-0.09%
2021/03/26	10	52.60	20	52.60	52.60	-10	16,622	-0.06%
2021/03/25	4	52.43	51	52.53	51.80	-47	16,865	-0.28%
2021/03/24	41	53.21	40	53.00	53.20	1	17,349	0.01%
2021/03/23	24	54.08	5	54.06	53.90	19	17,498	0.11%
2021/03/22	11	53.51	2	53.45	53.20	9	17,696	0.05%
2021/03/19	12	54.08	0	0.00	54.00	12	18,236	0.07%
2021/03/18	5	55.20	4	55.35	55.00	1	18,672	0.01%
2021/03/17	21	53.92	16	53.77	53.80	5	19,532	0.03%
2021/03/16	35	55.03	33	55.14	54.70	2	20,212	0.01%
2021/03/15	38	55.79	26	55.63	55.10	12	20,601	0.06%
2021/03/12	71	55.14	96	55.09	54.60	-25	21,284	-0.12%
2021/03/11	5	53.28	13	53.30	53.10	-8	21,124	-0.04%
2021/03/10	31	52.00	2	52.40	52.00	29	21,286	0.14%
2021/03/09	13	52.05	11	52.07	51.80	2	21,847	0.01%
2021/03/08	9	52.80	7	52.39	51.90	2	21,986	0.01%
2021/03/05	4	51.98	3	51.63	51.40	1	22,218	0.00%
2021/03/04	101	53.81	176	53.21	52.70	-75	22,943	-0.33%	大買/大賣/
2021/03/03	99	52.72	47	53.34	53.90	52	23,991	0.22%
2021/03/02	0	0.00	39	50.61	50.20	-39	24,507	-0.16%
2021/02/26	8	50.04	2	50.95	50.10	6	26,263	0.02%
2021/02/25	1	50.50	6	51.00	50.40	-5	26,622	-0.02%
2021/02/24	39	51.28	6	51.23	50.40	33	26,877	0.12%
2021/02/23	8	51.63	4	51.68	51.70	4	27,023	0.01%
2021/02/22	13	50.72	8	50.79	51.40	5	27,601	0.02%
2021/02/19	6	49.81	1	50.50	50.00	5	27,761	0.02%
2021/02/18	43	50.07	32	49.98	50.50	11	27,860	0.04%
2021/02/17	0	0.00	33	49.20	49.30	-33	27,884	-0.12%
2021/02/05	3	47.37	3	47.68	47.55	0	27,902	0.00%
2021/02/04	14	48.15	33	47.52	47.45	-19	28,067	-0.07%
2021/02/03	37	48.18	23	47.95	47.20	14	28,193	0.05%
2021/02/02	7	46.87	10	46.86	46.70	-3	28,299	-0.01%
2021/02/01	14	47.16	11	46.68	46.75	3	28,457	0.01%
2021/01/29	20	48.69	44	49.10	47.90	-24	28,128	-0.09%
2021/01/28	21	46.62	11	46.72	46.55	10	28,220	0.04%
2021/01/27	8	47.33	11	47.60	47.70	-3	28,560	-0.01%
2021/01/26	10	47.50	0	0.00	47.15	10	29,167	0.03%
2021/01/25	2	47.25	25	48.26	48.10	-23	29,673	-0.08%
2021/01/22	23	46.35	16	46.61	46.45	7	30,115	0.02%
2021/01/21	4	45.36	1	46.05	45.40	3	30,797	0.01%
2021/01/20	7	45.45	351	45.35	45.30	-344	32,476	-1.06%	大賣/鉅額交易
2021/01/19	31	47.94	8	48.38	47.55	23	32,656	0.07%
2021/01/18	15	45.67	53	46.71	47.65	-38	33,008	-0.12%
2021/01/15	5	47.30	203	47.87	47.05	-198	33,369	-0.59%	大賣/鉅額交易
2021/01/14	5	48.03	4	48.30	48.10	1	33,472	0.00%
2021/01/13	11	48.07	2	47.80	48.20	9	33,635	0.03%
2021/01/12	44	48.57	12	48.50	48.25	32	33,857	0.09%
2021/01/11	21	49.29	26	49.46	49.45	-5	34,026	-0.01%
2021/01/08	0	0.00	3	48.53	48.20	-3	34,121	-0.01%
2021/01/07	4	48.04	3	48.77	47.75	1	34,457	0.00%
2021/01/06	36	47.56	115	47.88	47.10	-79	35,051	-0.23%	大賣/
2021/01/05	30	49.13	12	49.15	48.65	18	35,154	0.05%
2021/01/04	126	49.59	89.6	50.80	49.10	36.4	35,607	0.10%	大買/
2020/12/31	17	54.40	5	54.72	53.60	12	35,064	0.03%
2020/12/30	6	55.60	4	56.10	56.20	2	34,948	0.01%
2020/12/29	24	56.13	22.7	56.77	55.90	1.3	35,653	0.00%
2020/12/28	24.7	55.53	74	54.96	55.20	-49.3	35,848	-0.14%
2020/12/25	8	54.93	33	54.31	54.60	-25	36,510	-0.07%
2020/12/24	32	55.20	17	55.27	54.70	15	36,688	0.04%
2020/12/23	34	54.51	18	55.27	54.30	16	36,828	0.04%
2020/12/22	11	54.48	35	52.92	53.10	-24	37,382	-0.06%
2020/12/21	9	55.19	18	55.75	55.50	-9	37,567	-0.02%
2020/12/18	91	54.85	30.8	55.78	55.80	60.3	38,202	0.16%
2020/12/17	10	53.09	13	52.93	53.00	-3	38,116	-0.01%
2020/12/16	6	53.67	22	54.12	54.20	-16	38,160	-0.04%
2020/12/15	64	52.51	51	52.75	51.80	13	38,056	0.03%
2020/12/14	48	55.44	53	55.39	55.60	-5	37,801	-0.01%
2020/12/11	194	56.60	54	59.89	55.80	140	37,521	0.37%	大買/鉅額交易
2020/12/10	71	64.18	221	63.59	61.70	-150	36,688	-0.41%	大賣/鉅額交易
2020/12/09	18	63.03	37	62.43	63.30	-19	36,539	-0.05%
2020/12/08	44	60.66	32.4	60.93	61.50	11.6	37,342	0.03%
2020/12/07	154	56.76	57	56.71	58.20	97	37,134	0.26%	大買/
2020/12/04	36	57.24	86.1	57.03	57.30	-50.1	37,103	-0.14%
2020/12/03	31	58.79	879	58.15	58.30	-848	37,234	-2.28%	大賣/鉅額交易
2020/12/02	20	57.67	26	57.44	57.40	-6	37,364	-0.02%
2020/12/01	74	58.04	29	58.24	58.00	45	38,275	0.12%
2020/11/30	59	58.43	31.3	58.19	58.50	27.8	38,300	0.07%
2020/11/27	430.3	57.52	641	57.56	56.70	-210.8	37,928	-0.56%	大買/大賣/鉅額交易
2020/11/26	178.1	55.91	59	56.47	55.60	119.1	37,034	0.32%	大買/鉅額交易
2020/11/25	170	55.49	143	54.21	56.10	27	36,177	0.07%	大買/大賣/
2020/11/24	58	51.57	53	51.03	51.00	5	34,519	0.01%
2020/11/23	33	50.41	36	49.75	50.90	-3	34,095	-0.01%
2020/11/20	65	50.61	10	50.49	49.65	55	33,763	0.16%
2020/11/19	35	50.39	67.1	50.82	50.30	-32.1	33,458	-0.10%
2020/11/18	56	48.27	109	49.74	49.75	-53	32,719	-0.16%	大賣/
2020/11/17	4	47.49	2	48.25	47.65	2	32,390	0.01%
2020/11/16	23	47.59	2.1	48.61	47.55	20.9	32,271	0.06%
2020/11/13	24	48.36	9.2	47.61	48.55	14.8	32,114	0.05%
2020/11/12	13	47.64	4	47.64	47.20	9	32,031	0.03%
2020/11/11	8	48.21	9	48.32	48.65	-1	32,081	0.00%
2020/11/10	14	49.01	61	48.20	48.80	-47	32,097	-0.15%
2020/11/09	126	50.10	30	50.63	49.85	96	31,720	0.30%	大買/
2020/11/06	42	49.80	23	50.12	50.00	19	31,373	0.06%
2020/11/05	153	50.41	209.2	50.98	50.20	-56.2	31,123	-0.18%	大買/大賣/
2020/11/04	48	49.16	33	49.50	49.00	15	30,304	0.05%
2020/11/03	38	49.87	100	49.83	49.60	-62	29,905	-0.21%
2020/11/02	223	48.04	55.1	48.70	49.05	167.9	29,259	0.57%	大買/鉅額交易
2020/10/30	120	51.84	123.3	50.62	48.15	-3.3	28,635	-0.01%	大買/大賣/
2020/10/29	91	52.16	75	51.80	51.90	16	27,928	0.06%
2020/10/28	266	52.36	510.3	52.32	53.00	-244.3	27,143	-0.90%	大買/大賣/鉅額交易
2020/10/27	35	49.14	7	49.51	48.75	28	25,399	0.11%
2020/10/26	43	49.10	23	49.41	49.45	20	25,117	0.08%
2020/10/23	97	48.14	125	48.43	49.00	-28	24,608	-0.11%	大賣/
2020/10/22	117	46.70	46	46.33	47.00	71	24,019	0.30%	大買/
2020/10/21	50	46.63	17	46.55	46.10	33	23,783	0.14%
2020/10/20	63	46.39	10	45.70	45.90	53	23,587	0.22%
2020/10/19	146	47.29	3	47.80	47.25	143	23,359	0.61%	大買/鉅額交易
2020/10/16	21.1	48.03	53	49.15	47.40	-31.9	23,270	-0.14%
2020/10/15	50	49.61	60	50.54	49.30	-10	22,868	-0.04%
2020/10/14	168	51.19	50.4	51.05	50.70	117.6	22,361	0.53%	大買/鉅額交易
2020/10/13	158	48.66	14	49.14	49.40	144	21,443	0.67%	大買/鉅額交易
2020/10/12	281.1	48.10	65	48.63	49.40	216.1	20,980	1.03%	大買/鉅額交易
2020/10/08	21	46.88	33	47.16	47.00	-12	20,214	-0.06%
2020/10/07	49	46.51	34	46.78	46.55	15	19,873	0.08%
2020/10/06	76	46.90	76	46.80	46.90	0	19,520	0.00%
2020/10/05	44	44.19	92	44.20	45.60	-48	18,668	-0.26%
2020/09/30	113	43.32	54	43.50	42.70	59	18,081	0.33%	大買/
2020/09/29	23	41.95	0	0.00	41.65	23	17,218	0.13%
2020/09/28	24	42.62	4	42.54	43.10	20	16,997	0.12%
2020/09/25	62	45.35	52	44.71	42.65	10	16,664	0.06%
2020/09/24	10	46.68	42	46.20	44.75	-32	15,808	-0.20%
2020/09/23	35	46.52	11.6	46.63	47.10	23.4	15,373	0.15%
2020/09/22	12	49.54	21	48.77	48.40	-9	14,434	-0.06%
2020/09/21	3	51.70	27	51.70	51.50	-24	13,840	-0.17%
2020/09/18	9	51.24	9	51.62	51.20	0	13,532	0.00%
2020/09/17	54	52.40	24	52.18	51.30	30	13,284	0.23%
2020/09/16	7	51.40	4	51.53	51.60	3	12,833	0.02%
2020/09/15	14	51.57	18	51.74	52.00	-4	12,553	-0.03%
2020/09/14	28	50.56	34	51.19	51.50	-6	12,216	-0.05%
2020/09/11	106	54.86	91	55.40	52.40	15	11,514	0.13%	大買/
2020/09/10	22	52.42	291.3	50.13	53.40	-269.3	10,049	-2.68%	大賣/鉅額交易
2020/09/09	26	49.67	24	49.57	49.75	2	9,160	0.02%
2020/09/08	25	50.13	45	48.93	48.50	-20	8,760	-0.23%
2020/09/07	65	50.14	42	50.57	51.00	23	8,130	0.28%
2020/09/04	79	45.29	207	44.90	46.60	-128	7,381	-1.73%	大賣/鉅額交易
2020/09/03	51	42.73	34	42.95	44.30	17	6,205	0.27%
2020/09/02	42	41.05	84.1	40.51	42.15	-42.1	5,672	-0.74%
2020/09/01	46	39.23	540.1	39.74	39.95	-494.1	5,137	-9.62%	大賣/鉅額交易
2020/08/31	10	37.11	32	36.70	37.60	-22	4,513	-0.49%
2020/08/28	8	34.36	20	34.09	34.55	-12	4,125	-0.29%
2020/08/27	0	0.00	4	33.00	33.00	-4	3,918	-0.10%
2020/08/26	4	32.50	0	0.00	32.60	4	3,893	0.10%
2020/08/25	0	0.00	2	32.85	32.75	-2	3,897	-0.05%
2020/08/24	6	32.54	0	0.00	32.80	6	3,914	0.15%
2020/08/21	6	32.82	1	32.85	32.75	5	4,006	0.12%
2020/08/20	0	0.00	36	33.15	32.65	-36	3,967	-0.91%
2020/08/19	15	34.21	0	0.00	34.25	15	3,841	0.39%
2020/08/18	2	34.05	10	35.29	34.05	-8	3,756	-0.21%
2020/08/17	16	33.49	16	33.51	34.50	0	3,596	0.00%
2020/08/13	1	30.90	1	31.10	31.10	0	3,029	0.00%
2020/08/11	0	0.00	3	30.95	31.10	-3	3,108	-0.10%
2020/08/07	2	31.10	5	30.93	30.70	-3	3,199	-0.09%
2020/08/06	0	0.00	0.1	30.70	30.90	-0.1	3,250	0.00%
2020/07/31	0	0.00	6	30.61	30.60	-6	3,347	-0.18%
2020/07/30	2	30.50	5	30.50	30.45	-3	3,316	-0.09%
2020/07/29	2.1	29.32	1	29.35	29.80	1.1	3,276	0.03%
2020/07/28	1	29.85	3	29.42	29.10	-2	3,251	-0.06%
2020/07/27	2	30.20	0	0.00	29.65	2	3,272	0.06%
2020/07/24	0	0.00	11	31.08	30.35	-11	3,252	-0.34%
2020/07/23	20	31.45	0	0.00	31.55	20	3,207	0.62%
2020/07/22	33	30.74	4	30.06	30.75	29	3,084	0.94%
2020/07/17	2	28.80	0	0.00	28.70	2	2,808	0.07%
2020/07/15	0	0.00	2.7	29.08	28.90	-2.7	2,787	-0.10%
2020/07/14	1	28.45	1	28.80	28.70	0	2,724	0.00%
2020/07/13	2	29.00	1	29.10	29.00	1	2,715	0.04%
2020/07/10	0	0.00	4	29.15	28.90	-4	2,733	-0.15%
2020/07/09	1	29.00	0	0.00	28.90	1	2,707	0.04%
2020/07/07	9	28.50	1	28.65	28.50	8	2,705	0.30%
2020/07/06	0	0.00	0.1	28.15	28.20	-0.1	2,648	0.00%
2020/07/02	0	0.00	0.2	28.15	28.30	-0.2	2,692	-0.01%
2020/06/24	0	0.00	24	27.60	27.60	-24	2,711	-0.89%
2020/06/23	3	27.55	0	0.00	27.55	3	2,745	0.11%
2020/06/22	0	0.00	20	27.60	27.55	-20	2,750	-0.73%
2020/06/16	0	0.00	105	27.64	27.70	-105	2,814	-3.73%	大賣/鉅額交易
2020/06/15	0.2	27.25	0	0.00	27.40	0.2	2,895	0.01%
2020/06/10	0.2	28.60	0	28.60	28.65	0.2	2,904	0.01%
2020/06/05	0	0.00	7	29.10	29.20	-7	3,054	-0.23%
2020/06/03	0	0.00	1	28.15	28.10	-1	3,093	-0.03%
2020/06/02	0	0.00	1	28.15	28.15	-1	3,074	-0.03%
2020/05/29	10	28.80	3	28.90	28.50	7	3,015	0.23%
2020/05/28	4	29.15	3.2	28.55	29.20	0.8	2,941	0.03%
2020/05/27	2	28.15	10	28.09	28.00	-8	2,845	-0.28%
2020/05/25	1	27.70	0	0.00	27.70	1	2,892	0.03%
2020/05/21	0	0.00	6	27.77	27.65	-6	2,917	-0.21%
2020/05/20	20.2	27.56	1	27.55	27.60	19.2	2,918	0.66%
2020/05/19	10	28.04	2	27.98	27.70	8	2,894	0.28%
2020/05/18	0	0.00	2	27.30	27.55	-2	2,857	-0.07%
2020/05/15	4	27.75	13	27.48	27.55	-9	2,868	-0.31%
2020/05/14	0	0.00	0.1	27.35	27.50	-0.1	2,833	0.00%
2020/05/13	1	27.65	1	27.00	27.50	0	2,818	0.00%
2020/05/12	3	27.63	13	27.15	27.65	-10	2,768	-0.36%
2020/05/11	1	26.85	7	26.28	27.20	-6	2,698	-0.22%
2020/05/08	4	25.80	1	25.55	26.00	3	2,614	0.11%
2020/05/07	5	25.10	0	0.00	25.20	5	2,612	0.19%
2020/05/06	2	25.20	0	0.00	25.05	2	2,663	0.08%
2020/05/05	3	25.30	174	25.28	25.35	-171	2,800	-6.11%	大賣/鉅額交易
2020/04/30	0	0.00	5	25.45	25.30	-5	2,910	-0.17%
2020/04/22	3	23.50	0	0.00	23.60	3	3,514	0.09%
2020/04/17	1	24.60	3	24.50	24.40	-2	3,533	-0.06%
2020/04/15	0	0.00	10	24.15	24.40	-10	3,667	-0.27%
2020/04/14	0	0.00	2	23.75	23.80	-2	3,675	-0.05%
2020/04/13	1	23.40	0	0.00	23.55	1	3,712	0.03%
2020/04/10	3	23.35	0	0.00	23.65	3	3,715	0.08%
2020/04/08	25	23.36	0	0.00	23.35	25	3,904	0.64%
2020/04/06	5	22.30	0	0.00	22.25	5	4,032	0.12%
2020/04/01	10	22.15	0	0.00	22.20	10	4,029	0.25%
2020/03/31	0.1	22.20	0	0.00	22.35	0.1	4,018	0.00%
2020/03/26	10	21.70	10	21.80	21.80	0	4,016	0.00%
2020/03/25	141	21.91	3	21.85	21.85	138	3,996	3.45%	大買/鉅額交易
2020/03/19	13	19.74	6	20.20	19.70	7	3,930	0.18%
2020/03/18	10	21.80	0	0.00	21.85	10	3,853	0.26%
2020/03/17	5	21.60	0	0.00	21.70	5	3,843	0.13%
2020/03/16	11	22.30	0	0.00	22.20	11	3,825	0.29%
2020/03/13	5	21.80	0	0.00	22.35	5	3,768	0.13%
2020/03/12	50	23.25	0	0.00	23.45	50	3,674	1.36%
2020/03/11	5	24.80	10	24.80	24.60	-5	3,549	-0.14%
2020/03/09	110	25.26	0	0.00	25.05	110	3,467	3.17%	大買/鉅額交易
2020/03/06	2	26.08	0	0.00	26.05	2	3,436	0.06%
2020/03/04	5	25.80	0	0.00	26.10	5	3,463	0.14%
2020/02/27	91	26.08	4	26.10	26.00	87	3,421	2.54%
2020/02/26	0	0.00	20	26.60	26.55	-20	3,373	-0.59%
2020/02/25	10	26.38	0	0.00	26.30	10	3,311	0.30%
2020/02/24	77	26.80	0	0.00	26.75	77	3,251	2.37%
2020/02/21	25	27.63	0	0.00	27.30	25	3,226	0.77%
2020/02/19	40	27.05	0	0.00	27.50	40	3,185	1.26%
2020/02/18	1	27.30	0	0.00	27.40	1	3,155	0.03%
2020/02/17	4	27.90	0	0.00	28.05	4	3,170	0.13%
2020/02/14	0	0.00	1	27.65	27.45	-1	3,146	-0.03%
2020/02/12	0	0.00	6	28.00	28.05	-6	3,030	-0.20%
2020/02/11	10	28.25	1	28.10	28.05	9	2,997	0.30%
2020/02/10	0	0.00	1	28.15	28.20	-1	2,951	-0.03%
2020/02/07	6	28.95	0	0.00	28.40	6	2,903	0.21%
2020/02/06	1	28.75	1.4	28.93	28.70	-0.4	2,842	-0.01%
2020/02/05	1	27.75	10	27.85	27.80	-9	2,690	-0.33%
2020/02/04	0	0.00	100	27.35	27.60	-100	2,610	-3.83%
2020/02/03	0	0.00	10	26.56	26.90	-10	2,527	-0.40%
2020/01/31	10	27.45	20	26.93	27.05	-10	2,446	-0.41%
2020/01/30	10	26.64	0	0.00	26.45	10	2,344	0.43%
2020/01/17	1	27.35	1	28.00	27.15	0	2,170	0.00%
2020/01/16	10	27.75	72	27.89	27.85	-62	2,020	-3.07%
2020/01/15	0	0.00	3	26.05	26.10	-3	1,757	-0.17%
2020/01/14	10	26.30	0	0.00	26.05	10	1,750	0.57%
2020/01/09	0	0.00	31	26.01	26.45	-31	1,620	-1.91%
2020/01/08	53	25.15	0	0.00	25.15	53	1,500	3.53%
2020/01/07	50	25.15	52	25.49	25.45	-2	1,445	-0.14%
2020/01/03	100	25.25	1.1	25.40	25.60	98.9	1,351	7.32%
2020/01/02	1	24.95	2	25.28	25.55	-1	1,251	-0.08%
2019/12/31	2	24.65	6.4	24.73	24.30	-4.4	1,110	-0.40%
2019/12/25	0	0.00	5	22.80	22.70	-5	884	-0.57%
2019/12/20	0	0.00	1	22.00	21.85	-1	805	-0.12%
2019/12/19	0	0.00	1	22.00	22.00	-1	797	-0.13%
2019/12/18	0	0.00	1	21.95	22.00	-1	784	-0.13%
2019/12/17	0	0.00	1	21.80	21.80	-1	748	-0.13%
2019/12/16	0	0.00	1	21.75	21.65	-1	726	-0.14%
2019/11/29	0.5	21.55	0	0.00	21.70	0.5	628	0.08%
2019/11/18	0	0.00	3.1	21.20	21.20	-3.1	634	-0.49%
2019/11/15	0	0.00	21	21.35	21.25	-21	636	-3.30%
2019/11/13	20.3	21.05	0.1	20.75	20.85	20.2	568	3.56%
2019/11/11	3	20.50	0	0.00	20.50	3	528	0.57%
2019/11/06	1	20.50	0	0.00	20.55	1	528	0.19%
2019/09/17	0.5	20.25	0	0.00	20.25	0.5	667	0.07%
2019/09/11	0	0.00	30	20.30	20.30	-30	685	-4.37%
2019/08/30	1	20.20	0	0.00	20.25	1	697	0.14%
2019/08/02	0	0.00	1	21.00	20.80	-1	864	-0.12%
2019/07/17	3	21.20	0	0.00	21.15	3	915	0.33%
2019/07/15	10	21.35	0	0.00	21.25	10	912	1.10%
2019/07/02	0	0.00	1	21.20	21.20	-1	950	-0.11%
2019/05/14	3	20.90	0	0.00	21.20	3	687	0.44%
2019/05/13	0	0.00	10	21.35	21.25	-10	668	-1.49%
2019/05/10	10	21.20	0	0.00	21.25	10	631	1.58%
2019/04/19	0	0.00	1	20.65	20.70	-1	469	-0.21%
2019/04/10	0	0.00	10	20.65	20.55	-10	414	-2.41%
2019/04/08	10	20.70	0	0.00	20.70	10	399	2.50%
2019/03/29	4	20.60	0	0.00	20.65	4	402	0.99%
2019/03/20	0	0.00	1	20.40	20.40	-1	394	-0.25%
2019/03/07	0	0.00	2	20.35	20.30	-2	426	-0.47%
2019/03/04	2	20.60	0	0.00	20.60	2	422	0.47%
2019/02/25	0	0.00	5	20.50	20.60	-5	421	-1.19%
2019/02/21	0	0.00	10	20.55	20.55	-10	402	-2.48%
2019/02/19	0	0.00	5	20.30	20.30	-5	396	-1.26%
2019/01/17	8	19.56	0	0.00	19.55	8	497	1.61%
2019/01/16	1	19.45	0	0.00	19.45	1	508	0.20%
2019/01/09	0	0.00	1	19.60	19.60	-1	561	-0.18%
2018/12/27	0	0.00	5	19.20	19.05	-5	728	-0.69%
2018/12/24	5	19.45	1	19.35	19.45	4	872	0.46%
2018/12/05	1	20.00	0	0.00	20.05	1	933	0.11%
2018/11/15	5	20.50	0	0.00	20.30	5	1,051	0.48%
2018/11/13	5	20.60	0	0.00	20.50	5	1,038	0.48%
2018/11/07	3	20.65	0	0.00	20.60	3	1,041	0.29%
2018/11/06	0	0.00	17.5	20.30	20.40	-17.5	1,039	-1.68%
2018/10/25	2	20.00	2	19.85	20.00	0	1,059	0.00%
2018/10/22	0	0.00	4	20.65	20.65	-4	1,056	-0.38%
2018/10/11	1	20.30	100	20.05	20.15	-99	1,099	-9.00%
2018/10/08	1	21.20	0	0.00	21.20	1	1,085	0.09%
2018/10/05	0	0.00	20	21.65	21.10	-20	1,073	-1.86%
2018/10/04	0	0.00	5	21.60	21.65	-5	1,037	-0.48%
2018/10/03	20	21.05	0	0.00	21.00	20	961	2.08%
2018/09/25	5	21.00	5	21.05	20.85	0	1,066	0.00%
2018/09/21	2	20.90	10	20.80	20.70	-8	1,046	-0.76%
2018/09/19	0	0.00	5	20.55	20.50	-5	1,017	-0.49%
2018/08/29	53	20.54	0	0.00	20.60	53	1,200	4.41%
2018/08/28	0	0.00	5	21.45	21.40	-5	1,159	-0.43%
2018/08/27	50	21.40	0	0.00	21.45	50	1,131	4.42%
2018/08/20	1	20.95	0	0.00	20.90	1	1,136	0.09%
2018/08/02	0	0.00	3	21.50	21.40	-3	1,290	-0.23%
2018/07/24	1	21.75	0	0.00	21.60	1	1,317	0.08%
2018/07/09	0	0.00	5	20.80	20.75	-5	1,420	-0.35%
2018/07/04	1	20.55	0	0.00	20.55	1	1,634	0.06%
2018/06/20	7	20.70	0	0.00	20.75	7	2,617	0.27%
2018/06/15	2	21.03	0	0.00	20.85	2	2,608	0.08%
2018/06/14	1	21.30	18	21.55	21.20	-17	2,592	-0.66%
2018/05/29	9	20.85	0	0.00	20.95	9	2,465	0.37%
2018/05/25	0	0.00	43	21.17	21.05	-43	2,449	-1.76%
2018/05/22	3	21.40	0	0.00	21.10	3	2,404	0.12%
2018/05/17	1	20.95	0	0.00	20.95	1	2,415	0.04%
2018/05/15	0	0.00	11	21.38	21.50	-11	2,416	-0.46%
2018/05/14	0.7	20.95	0	0.00	20.95	0.7	2,424	0.03%
2018/05/10	9	20.75	0	0.00	20.90	9	2,389	0.38%
2018/05/08	2	20.78	0	0.00	20.95	2	2,394	0.08%
2018/05/07	3	20.60	0	0.00	20.55	3	2,420	0.12%
2018/05/04	8	20.86	0	0.00	20.80	8	2,406	0.33%
2018/05/02	1	20.95	5	20.95	21.00	-4	2,425	-0.16%
2018/04/30	44	21.50	2	21.55	21.45	42	2,411	1.74%
2018/04/27	1	21.20	0	0.00	21.30	1	2,413	0.04%
2018/04/26	1	21.40	6	21.47	21.30	-5	2,431	-0.21%
2018/04/25	1	21.60	0	0.00	21.55	1	2,426	0.04%
2018/04/23	0	0.00	202	22.00	22.25	-202	2,459	-8.21%	大賣/鉅額交易
2018/04/20	5	22.35	27	22.90	22.40	-22	2,436	-0.90%
2018/04/19	15	22.28	6	22.28	22.25	9	2,363	0.38%
2018/04/18	5	22.00	75	21.84	22.20	-70	2,349	-2.98%
2018/04/16	1	22.45	50	22.65	22.55	-49	2,358	-2.08%
2018/04/13	5	22.25	14	22.30	22.40	-9	2,328	-0.39%
2018/04/12	57	22.81	5	22.60	22.85	52	2,309	2.25%
2018/04/11	64	23.28	11	23.24	23.30	53	2,292	2.31%
2018/04/10	61.3	23.70	45	23.66	22.80	16.3	2,251	0.72%
2018/04/09	293	24.19	78	24.22	24.40	215	2,110	10.19%	大買/鉅額交易
2018/04/03	38	22.85	2	22.05	22.70	36	1,772	2.03%
2018/03/31	1	21.85	10	21.95	22.00	-9	1,676	-0.54%
2018/03/30	3	22.55	307	22.19	22.00	-304	1,650	-18.42%	大賣/鉅額交易
2018/03/29	13	21.28	6	21.34	21.60	7	1,451	0.48%
2018/03/13	1	20.45	0	0.00	20.45	1	2,030	0.05%
2018/02/21	0	0.00	19	20.15	20.00	-19	2,856	-0.67%
2018/02/12	23	20.05	0	0.00	19.95	23	2,850	0.81%
2018/02/09	7	20.00	21	19.81	20.05	-14	2,838	-0.49%
2018/02/07	1	20.25	0	0.00	20.05	1	2,834	0.04%
2018/02/06	0	0.00	1	20.10	19.80	-1	2,837	-0.04%
2018/02/02	1	21.00	0	0.00	21.10	1	2,820	0.04%
2018/01/30	0	0.00	1	21.50	21.10	-1	2,999	-0.03%
2018/01/29	0	0.00	1	21.55	21.55	-1	2,975	-0.03%
2018/01/25	20	21.60	0	0.00	21.55	20	2,995	0.67%
2018/01/19	0	0.00	1	21.95	21.95	-1	3,046	-0.03%
2018/01/18	0	0.00	1	22.20	22.10	-1	3,056	-0.03%
2018/01/17	1	22.35	0	0.00	22.40	1	3,080	0.03%
2018/01/16	1	21.95	0	0.00	22.05	1	3,072	0.03%
2018/01/12	0	0.00	4	21.90	21.95	-4	3,197	-0.13%
2018/01/11	3	21.68	0	0.00	21.75	3	3,218	0.09%
2018/01/10	0	0.00	22	21.90	21.90	-22	3,220	-0.68%
2018/01/08	2	22.20	1	22.20	22.20	1	3,341	0.03%
2018/01/05	2	22.20	2	22.45	22.45	0	3,405	0.00%
2018/01/04	0	0.00	1	22.40	22.40	-1	3,402	-0.03%
2018/01/03	0	0.00	3	22.65	22.45	-3	3,390	-0.09%
2018/01/02	3	22.55	2	22.25	22.60	1	3,400	0.03%