中興電 (1513)-國泰-新莊券商分點個股進出

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
177.5
漲跌
▼1.0
漲幅
-0.56%
成交量
16,245張
產業
上市電機機械類股
1274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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	21.7	177.36	17.6	176.43	177.50	4.1	52,282	0.01%
2024/05/03	38.5	180.47	37.7	179.56	178.50	0.9	52,072	0.00%
2024/05/02	22.6	183.82	29.2	183.03	181.50	-6.6	51,753	-0.01%
2024/04/30	31.6	183.61	41.1	184.04	184.00	-9.6	51,643	-0.02%
2024/04/29	39.3	186.94	16.2	186.63	186.00	23	51,533	0.04%
2024/04/26	23.1	190.93	26.4	192.02	188.50	-3.3	51,334	-0.01%
2024/04/25	54.6	191.44	19.4	192.37	191.00	35.3	51,103	0.07%
2024/04/24	81.4	192.39	83.2	192.68	194.50	-1.8	50,876	0.00%
2024/04/23	84.4	188.69	87.9	188.00	188.50	-3.4	50,409	-0.01%
2024/04/22	162.2	195.54	152.1	192.03	185.00	10.2	49,867	0.02%	大買/大賣/
2024/04/19	170.9	200.15	157.5	200.31	197.50	13.4	49,722	0.03%	大買/大賣/
2024/04/18	270.3	207.88	224.7	207.10	203.50	45.6	48,651	0.09%	大買/大賣/
2024/04/17	197.6	202.23	283.3	203.77	209.50	-85.7	47,241	-0.18%	大買/大賣/
2024/04/16	201.1	194.13	173.1	192.82	190.50	28.1	46,063	0.06%	大買/大賣/
2024/04/15	371.6	208.92	249.5	204.44	203.00	122.1	45,031	0.27%	大買/大賣/鉅額交易
2024/04/12	252	201.44	304.6	203.70	212.00	-52.6	43,106	-0.12%	大買/大賣/
2024/04/11	137.4	191.51	278.7	191.17	193.00	-141.3	41,192	-0.34%	大買/大賣/鉅額交易
2024/04/10	201.6	183.76	219.2	182.72	183.00	-17.7	39,715	-0.04%	大買/大賣/
2024/04/09	174.1	184.13	164	184.91	185.00	10	38,905	0.03%	大買/大賣/
2024/04/08	90.7	180.91	115.6	181.66	182.00	-24.8	37,888	-0.07%	大賣/
2024/04/03	25.2	178.04	50.8	178.35	178.50	-25.7	37,537	-0.07%
2024/04/02	29.4	178.91	39.3	179.45	178.50	-9.9	37,896	-0.03%
2024/04/01	87.2	179.41	171.7	180.10	177.50	-84.6	37,647	-0.22%	大賣/
2024/03/29	69.1	177.83	71.2	177.86	179.50	-2.1	37,363	-0.01%
2024/03/28	120.3	179.26	130	179.43	177.00	-9.7	37,041	-0.03%	大買/大賣/
2024/03/27	212.8	181.89	134.3	182.28	176.00	78.6	36,624	0.21%	大買/大賣/
2024/03/26	441.2	190.67	201.9	191.88	187.00	239.4	35,782	0.67%	大買/大賣/鉅額交易
2024/03/25	78.4	184.81	124.9	184.71	185.00	-46.5	34,312	-0.14%	大賣/
2024/03/22	143.1	181.58	93	181.55	177.50	50.1	33,672	0.15%	大買/
2024/03/21	177.6	182.55	165.6	182.69	181.50	12	33,132	0.04%	大買/大賣/
2024/03/20	77.8	178.77	52.3	178.07	177.00	25.6	32,525	0.08%
2024/03/19	186.6	182.10	176.6	181.93	180.00	10	32,176	0.03%	大買/大賣/
2024/03/18	162.5	176.14	217.9	177.30	178.50	-55.5	31,332	-0.18%	大買/大賣/
2024/03/15	117.8	171.04	80.8	171.03	169.50	37	30,161	0.12%	大買/
2024/03/14	210.1	171.63	175.5	172.64	173.00	34.6	29,428	0.12%	大買/大賣/
2024/03/13	325.6	176.85	328.5	176.66	173.50	-2.9	28,573	-0.01%	大買/大賣/
2024/03/12	142.6	168.47	169.2	170.14	170.00	-26.6	27,673	-0.10%	大買/大賣/
2024/03/11	53.3	163.31	38	163.95	164.50	15.3	27,174	0.06%
2024/03/08	109.3	163.85	118.1	162.02	161.50	-8.8	27,954	-0.03%	大買/大賣/
2024/03/07	74.4	171.07	68.1	170.72	171.00	6.3	27,655	0.02%
2024/03/06	49.6	170.65	91.8	171.81	174.00	-42.3	27,315	-0.15%
2024/03/05	121	171.53	146.7	172.06	169.00	-25.7	26,916	-0.10%	大買/大賣/
2024/03/04	136.5	169.49	77.9	168.92	167.00	58.6	26,085	0.22%	大買/
2024/03/01	151.6	173.74	132.8	173.65	171.00	18.7	25,637	0.07%	大買/大賣/
2024/02/29	111.7	163.54	174.7	165.69	171.00	-63	25,071	-0.25%	大買/大賣/
2024/02/27	231.2	156.26	158.1	156.22	155.50	73.1	24,554	0.30%	大買/大賣/
2024/02/26	120.3	153.22	141.1	154.32	153.00	-20.9	23,116	-0.09%	大買/大賣/
2024/02/23	93.3	141.12	180	141.41	143.00	-86.7	21,278	-0.41%	大賣/
2024/02/22	67.2	133.05	62.5	133.67	133.50	4.8	20,025	0.02%
2024/02/21	52	132.36	97.3	132.74	132.50	-45.3	19,435	-0.23%
2024/02/20	72.6	129.22	55.6	128.18	128.00	17	18,717	0.09%
2024/02/19	93.9	132.21	68.8	132.03	129.50	25.1	18,222	0.14%
2024/02/16	59.5	128.31	119.3	127.23	129.00	-59.8	17,327	-0.34%	大賣/
2024/02/15	16.7	121.34	8	120.75	120.50	8.7	16,675	0.05%
2024/02/05	34.2	124.11	21	123.57	122.50	13.2	16,458	0.08%
2024/02/02	51.5	127.08	70.5	127.26	124.50	-19	16,382	-0.12%
2024/02/01	10	122.80	62.4	122.74	126.00	-52.3	15,842	-0.33%
2024/01/31	4.2	118.01	7	119.14	119.50	-2.8	15,471	-0.02%
2024/01/30	14.2	119.89	7	118.50	118.50	7.2	15,427	0.05%
2024/01/29	3	119.67	7	120.00	120.50	-4	15,401	-0.03%
2024/01/26	30	118.80	32	118.72	119.00	-2	15,358	-0.01%
2024/01/25	34	118.71	22	119.32	118.00	12	15,376	0.08%
2024/01/24	19	120.66	14.2	119.68	119.50	4.9	15,377	0.03%
2024/01/23	18	120.69	28.4	120.59	120.50	-10.3	15,353	-0.07%
2024/01/22	10.1	116.81	11.1	117.60	118.50	-1	15,229	-0.01%
2024/01/19	4.1	115.88	2.2	116.25	115.50	1.9	15,158	0.01%
2024/01/18	3	115.00	4.2	115.50	115.50	-1.2	15,123	-0.01%
2024/01/17	25.8	115.88	7.8	116.28	115.00	18.1	15,100	0.12%
2024/01/16	21.4	120.00	14	119.04	118.50	7.4	15,014	0.05%
2024/01/15	79	122.72	61.3	123.14	121.50	17.8	14,985	0.12%
2024/01/12	24	120.63	42	121.13	120.50	-18	14,450	-0.12%
2024/01/11	9.1	119.33	7	119.14	119.00	2.1	14,280	0.01%
2024/01/10	4.2	119.06	3	120.49	119.50	1.2	14,256	0.01%
2024/01/09	18	119.42	14.1	119.75	120.00	4	14,231	0.03%
2024/01/08	2.1	118.99	1	119.50	118.00	1.1	14,041	0.01%
2024/01/05	21.2	119.30	26.1	118.77	119.50	-4.9	13,983	-0.04%
2024/01/04	23.1	118.09	35	118.46	118.50	-11.9	13,953	-0.08%
2024/01/03	23.5	118.90	22.3	119.30	120.00	1.2	13,844	0.01%
2024/01/02	32.3	117.96	25	118.56	119.00	7.3	13,740	0.05%
2023/12/29	39.3	116.17	26	115.87	116.50	13.3	13,628	0.10%
2023/12/28	36.4	120.18	33.4	120.59	119.00	3	13,402	0.02%
2023/12/27	8.3	116.39	4	116.87	116.00	4.3	13,064	0.03%
2023/12/26	43.6	116.25	23	116.26	116.50	20.6	13,137	0.16%
2023/12/25	29.1	117.74	41	117.78	117.50	-12	13,135	-0.09%
2023/12/22	13	115.81	10.1	116.25	116.00	2.9	13,138	0.02%
2023/12/21	18.4	115.48	12	115.71	115.00	6.4	13,158	0.05%
2023/12/20	8.1	116.76	12.3	117.50	117.50	-4.2	13,256	-0.03%
2023/12/19	41.4	118.05	24.2	118.68	117.00	17.2	13,432	0.13%
2023/12/18	9.3	121.00	8.3	121.42	120.50	1	13,267	0.01%
2023/12/15	43.1	123.31	42.1	122.87	122.00	1	13,270	0.01%
2023/12/14	33	124.85	29.5	125.43	125.00	3.5	12,954	0.03%
2023/12/13	19.3	125.12	24.1	125.67	124.50	-4.8	12,770	-0.04%
2023/12/12	17.3	126.01	20.1	126.37	125.00	-2.8	12,593	-0.02%
2023/12/11	34.7	125.38	39	125.90	126.00	-4.3	12,486	-0.03%
2023/12/08	50.1	127.29	38	126.55	126.00	12.1	12,323	0.10%
2023/12/07	158.1	130.59	151.8	129.85	126.50	6.3	12,095	0.05%	大買/大賣/
2023/12/06	90	128.62	61.3	127.64	126.50	28.7	11,279	0.25%
2023/12/05	146.5	128.17	128.8	128.65	129.50	17.7	10,637	0.17%	大買/大賣/
2023/12/04	24.2	124.01	38.7	124.83	126.50	-14.4	9,665	-0.15%
2023/12/01	31.2	122.27	32	122.58	120.50	-0.9	9,186	-0.01%
2023/11/30	22	122.75	28.1	122.20	121.50	-6.1	8,955	-0.07%
2023/11/29	36	121.64	25	122.08	121.00	11.1	8,700	0.13%
2023/11/28	136	122.98	265.3	123.13	124.00	-129.3	8,670	-1.49%	大買/大賣/鉅額交易
2023/11/27	268.2	121.42	140.8	121.17	119.00	127.4	8,074	1.58%	大買/大賣/鉅額交易
2023/11/24	60.8	113.99	103.5	114.29	117.00	-42.6	7,031	-0.61%	大賣/
2023/11/22	25	102.50	25	102.30	102.50	0	6,087	0.00%
2023/11/21	21.1	102.26	22.1	102.52	102.50	-1	6,262	-0.02%
2023/11/20	0.1	103.25	3	103.00	102.50	-2.9	6,700	-0.04%
2023/11/17	15.5	103.98	15	103.33	104.00	0.5	6,811	0.01%
2023/11/16	15	102.00	16	103.50	103.00	-1	7,063	-0.01%
2023/11/15	31	103.15	37	103.43	103.50	-6	7,245	-0.08%
2023/11/14	5.1	101.00	16	101.50	102.00	-10.9	7,559	-0.14%
2023/11/13	10	101.70	10	101.35	101.00	0	7,712	0.00%
2023/11/10	13	102.50	18.3	101.65	102.50	-5.3	7,809	-0.07%
2023/11/09	17.2	100.95	12	99.48	99.30	5.2	7,914	0.07%
2023/11/08	0.1	101.50	1	101.50	100.50	-1	8,173	-0.01%
2023/11/07	25	102.50	32	101.22	102.50	-7	8,286	-0.08%
2023/11/06	37.1	100.77	51	100.52	100.50	-14	8,595	-0.16%
2023/11/03	18	97.58	14	98.00	98.30	4	8,862	0.05%
2023/11/02	27.1	96.14	30	96.30	96.50	-3	9,014	-0.03%
2023/11/01	56	94.47	58.1	93.92	94.50	-2	9,171	-0.02%
2023/10/31	18.7	95.32	32	96.79	93.20	-13.3	9,418	-0.14%
2023/10/30	9.4	97.99	13.1	98.09	97.60	-3.7	9,597	-0.04%
2023/10/27	23.1	99.60	20	100.37	99.10	3.1	10,035	0.03%
2023/10/26	52.2	100.38	29.2	100.64	100.00	22.9	10,689	0.21%
2023/10/25	1	102.00	28.5	101.54	102.00	-27.5	10,942	-0.25%
2023/10/24	24.2	99.94	4	100.13	100.00	20.2	11,195	0.18%
2023/10/23	10	100.23	18	99.18	99.90	-8	11,515	-0.07%
2023/10/20	15.6	95.53	5.4	95.91	96.20	10.2	12,125	0.08%
2023/10/19	6.6	98.24	9	98.06	98.10	-2.4	12,985	-0.02%
2023/10/18	23.9	99.73	18	100.47	99.00	5.9	15,240	0.04%
2023/10/17	14.4	102.05	16.1	104.15	100.00	-1.7	15,255	-0.01%
2023/10/16	43.3	101.98	34	102.03	102.50	9.3	15,299	0.06%
2023/10/13	7.2	103.28	24	102.71	102.50	-16.8	15,899	-0.11%
2023/10/12	25	106.00	25	105.60	106.00	0	16,830	0.00%
2023/10/11	38.2	106.48	25.6	106.31	105.00	12.6	17,571	0.07%
2023/10/06	6	107.08	1	107.00	106.50	5	17,839	0.03%
2023/10/05	55	108.18	54.1	107.59	108.00	0.9	18,353	0.00%
2023/10/04	49.1	106.02	47	107.17	106.00	2.1	18,485	0.01%
2023/10/03	36.5	109.28	22.1	109.72	107.50	14.4	18,637	0.08%
2023/10/02	8.1	108.13	24.6	108.66	109.00	-16.4	18,658	-0.09%
2023/09/28	53	107.36	65.1	106.28	107.50	-12.1	18,760	-0.06%
2023/09/27	16.5	106.36	11	106.68	106.00	5.5	18,958	0.03%
2023/09/26	55.6	106.17	52.1	106.24	106.50	3.5	19,279	0.02%
2023/09/25	24	105.87	38.1	105.27	106.50	-14.1	19,535	-0.07%
2023/09/22	27.4	102.53	17.4	102.52	102.00	10	19,807	0.05%
2023/09/21	10.4	98.97	4.1	99.62	98.70	6.3	19,786	0.03%
2023/09/20	12.6	101.29	18	100.49	100.50	-5.4	20,212	-0.03%
2023/09/19	18.1	101.58	12	102.00	101.00	6.1	21,159	0.03%
2023/09/18	8.3	101.88	13	102.50	101.50	-4.7	21,570	-0.02%
2023/09/15	25.1	103.42	22	103.30	103.50	3.1	21,917	0.01%
2023/09/14	21.3	103.72	12	104.00	104.00	9.3	22,855	0.04%
2023/09/13	64.5	102.80	58.1	103.21	103.00	6.5	24,493	0.03%
2023/09/12	19.2	103.40	47	103.12	104.00	-27.8	25,234	-0.11%
2023/09/11	20.8	105.71	12	106.46	103.50	8.8	25,422	0.03%
2023/09/08	55.2	106.82	48	107.60	107.00	7.2	25,417	0.03%
2023/09/07	62.4	109.01	54	110.05	108.50	8.4	25,460	0.03%
2023/09/06	6.7	111.07	0.3	111.00	110.50	6.4	25,598	0.03%
2023/09/05	49	110.50	42	110.68	110.50	7	25,749	0.03%
2023/09/04	13.4	110.66	5	111.00	110.50	8.4	26,296	0.03%
2023/09/01	77.3	113.54	56.1	113.55	111.50	21.1	26,383	0.08%
2023/08/31	28	113.45	40	113.24	113.50	-12	26,307	-0.05%
2023/08/30	20.1	113.40	15	114.00	112.50	5.1	26,707	0.02%
2023/08/29	10	112.55	14	113.18	113.50	-4	27,595	-0.01%
2023/08/28	55.3	112.19	52.1	113.66	112.00	3.3	27,759	0.01%
2023/08/25	36.3	114.18	35	115.03	113.50	1.3	28,023	0.00%
2023/08/24	56.1	114.67	92.8	114.69	115.00	-36.7	28,049	-0.13%
2023/08/23	46	109.71	54	110.47	110.00	-8	27,866	-0.03%
2023/08/22	114.7	111.09	72	110.78	110.00	42.7	28,028	0.15%	大買/
2023/08/21	30.1	113.27	37.1	114.26	113.50	-7	28,267	-0.02%
2023/08/18	114.2	113.33	105.2	113.32	113.00	9	28,524	0.03%	大買/大賣/
2023/08/17	79.3	109.68	74	110.29	110.00	5.3	29,040	0.02%
2023/08/16	28.1	109.84	28.3	109.97	110.50	-0.3	30,136	0.00%
2023/08/15	27.5	111.52	39	111.40	111.50	-11.5	30,547	-0.04%
2023/08/14	48.3	110.67	39.1	110.17	108.50	9.1	30,904	0.03%
2023/08/11	38	114.57	35.1	115.60	114.50	2.9	30,741	0.01%
2023/08/10	48.7	114.68	25.1	115.56	114.00	23.6	30,744	0.08%
2023/08/09	51.1	116.53	57.8	117.56	116.00	-6.7	30,557	-0.02%
2023/08/08	55.1	115.75	47	115.94	115.00	8.1	30,456	0.03%
2023/08/07	18.3	114.92	39.6	115.67	116.50	-21.3	30,508	-0.07%
2023/08/04	59.7	114.50	56.3	114.58	116.00	3.4	30,557	0.01%
2023/08/02	57.2	112.08	56.9	114.61	110.50	0.3	30,912	0.00%
2023/08/01	50.8	114.90	39	113.92	114.00	11.8	31,242	0.04%
2023/07/31	173.4	117.38	125.7	117.65	117.00	47.7	31,031	0.15%	大買/大賣/
2023/07/28	87.2	111.76	80.2	110.97	112.50	7	30,730	0.02%
2023/07/27	70.1	110.42	86.2	110.35	110.50	-16.1	30,849	-0.05%
2023/07/26	78	109.62	64.3	109.24	108.00	13.6	31,164	0.04%
2023/07/25	92.5	110.42	113.3	109.75	111.50	-20.8	30,943	-0.07%	大賣/
2023/07/24	131.1	107.36	128.3	108.01	106.00	2.8	30,413	0.01%	大買/大賣/
2023/07/21	261.7	110.28	215.6	109.91	112.50	46.2	29,560	0.16%	大買/大賣/
2023/07/20	9	110.50	1.8	110.50	110.50	7.2	27,579	0.03%
2023/07/19	26.9	122.50	2	122.50	122.50	24.9	27,680	0.09%
2023/07/18	56.4	138.62	62.9	138.08	136.00	-6.5	27,923	-0.02%
2023/07/17	187	143.19	188	144.15	141.00	-1	27,568	0.00%	大買/大賣/
2023/07/14	73.5	136.82	104.8	136.59	137.50	-31.3	26,769	-0.12%	大賣/
2023/07/13	26.2	133.79	22	134.36	134.00	4.2	26,358	0.02%
2023/07/12	56.7	135.52	75	135.47	135.00	-18.4	26,624	-0.07%
2023/07/11	21.1	132.86	6.2	133.25	132.50	15	26,629	0.06%
2023/07/10	9.2	131.95	9.1	131.89	131.50	0.1	27,644	0.00%
2023/07/07	19.1	129.82	16.6	129.66	129.50	2.5	29,020	0.01%
2023/07/06	37.3	131.12	35.2	131.03	131.00	2.1	30,136	0.01%
2023/07/05	17.5	131.68	39.3	131.00	130.50	-21.8	30,694	-0.07%
2023/07/04	55.3	135.78	18	135.61	134.50	37.3	30,911	0.12%
2023/07/03	21.1	137.64	30	138.10	138.00	-8.9	30,585	-0.03%
2023/06/30	51.3	135.43	94.4	135.42	137.00	-43.1	30,420	-0.14%
2023/06/29	41.2	131.67	44.2	130.14	132.00	-3	30,058	-0.01%
2023/06/28	52.6	130.11	60.3	129.46	129.00	-7.7	29,950	-0.03%
2023/06/27	142.7	136.25	102.3	135.42	132.00	40.4	29,588	0.14%	大買/大賣/
2023/06/26	44.7	133.92	46.4	133.86	133.50	-1.7	28,728	-0.01%
2023/06/21	88.2	131.49	86.5	131.81	132.50	1.7	28,415	0.01%
2023/06/20	162	133.62	147.2	133.16	132.00	14.8	28,198	0.05%	大買/大賣/
2023/06/19	162.8	130.46	143.4	129.85	128.50	19.4	27,496	0.07%	大買/大賣/
2023/06/16	77	123.53	128.1	125.69	128.00	-51.1	26,242	-0.19%	大賣/
2023/06/15	7.4	114.87	43.7	115.87	116.50	-36.3	25,876	-0.14%
2023/06/14	6.1	112.68	9.2	113.02	112.50	-3.2	25,834	-0.01%
2023/06/13	8	111.88	9.3	112.33	113.00	-1.3	26,087	0.00%
2023/06/12	28.5	112.09	14	112.07	112.00	14.5	26,193	0.06%
2023/06/09	34.1	114.60	21	114.43	114.50	13.1	26,243	0.05%
2023/06/08	91.1	117.34	89.3	117.29	115.50	1.8	26,403	0.01%
2023/06/07	62.2	115.17	50.1	114.82	115.50	12.1	26,307	0.05%
2023/06/06	36	113.64	28.2	113.77	113.50	7.9	26,795	0.03%
2023/06/05	76.1	117.38	46	116.93	115.00	30.1	27,143	0.11%
2023/06/02	125.8	118.51	128.1	118.31	117.00	-2.2	27,268	-0.01%	大買/大賣/
2023/06/01	21.2	114.45	6.2	114.42	113.50	15.1	26,580	0.06%
2023/05/31	17.1	114.50	49.8	114.24	114.50	-32.8	26,685	-0.12%
2023/05/30	30.2	112.93	5.4	112.76	112.00	24.8	26,711	0.09%
2023/05/29	31.6	113.86	31.6	113.99	113.50	0	26,795	0.00%
2023/05/26	35.2	112.34	36.2	111.96	112.00	-1.1	26,934	0.00%
2023/05/25	71	114.37	83.1	114.89	112.50	-12.1	27,119	-0.04%
2023/05/24	80	111.72	50.5	111.92	112.50	29.5	27,238	0.11%
2023/05/23	129.6	115.65	75.2	114.45	114.00	54.4	27,844	0.20%	大買/
2023/05/22	146.7	115.63	176.5	115.59	117.00	-29.8	27,613	-0.11%	大買/大賣/
2023/05/19	49.5	110.12	37.4	110.18	109.00	12.1	27,075	0.04%
2023/05/18	81.4	108.24	88.4	107.30	108.00	-7.1	27,176	-0.03%
2023/05/17	22.6	105.35	16.1	105.84	105.00	6.5	28,152	0.02%
2023/05/16	8.1	104.69	12.1	105.08	105.00	-4.1	28,366	-0.01%
2023/05/15	12.1	104.58	8.1	104.63	104.50	4	28,463	0.01%
2023/05/12	24.7	102.62	18	102.14	104.50	6.7	28,779	0.02%
2023/05/11	24.7	102.62	18	102.14	101.00	6.7	29,244	0.02%
2023/05/10	27.3	105.15	36.1	104.34	106.00	-8.8	29,307	-0.03%
2023/05/09	73	105.35	64.1	105.39	103.50	8.9	29,207	0.03%
2023/05/08	42	109.75	98.1	109.44	110.50	-56.1	28,694	-0.20%
2023/05/05	39.6	107.51	19	107.82	108.00	20.6	28,409	0.07%
2023/05/04	36.7	108.28	80.1	107.43	109.50	-43.4	28,632	-0.15%
2023/05/03	54.2	105.55	43	106.28	105.50	11.2	28,745	0.04%
2023/05/02	94.3	105.65	57.3	106.76	108.00	37.1	29,213	0.13%
2023/04/28	13	101.85	9	102.33	101.50	4	29,050	0.01%
2023/04/27	26.4	100.66	16.2	101.41	101.00	10.2	29,303	0.03%
2023/04/26	39	102.59	26.2	102.43	103.00	12.8	29,210	0.04%
2023/04/25	30.1	103.14	37.9	102.25	102.50	-7.8	29,185	-0.03%
2023/04/24	18.5	104.49	22.6	104.65	105.00	-4.1	29,020	-0.01%
2023/04/21	37.5	103.34	24.9	103.20	102.50	12.6	29,141	0.04%
2023/04/20	45.1	108.42	30	108.07	105.50	15.1	29,050	0.05%
2023/04/19	51.1	108.53	31	107.29	108.00	20.1	29,152	0.07%
2023/04/18	24.1	108.69	31.8	109.49	109.00	-7.8	29,337	-0.03%
2023/04/17	93.1	108.54	79.1	109.21	109.00	14	29,711	0.05%
2023/04/14	68.3	106.49	59.1	106.13	105.50	9.2	30,650	0.03%
2023/04/13	116.7	110.44	72.3	110.16	108.00	44.3	31,030	0.14%	大買/
2023/04/12	206.1	113.59	213.7	113.72	115.00	-7.6	29,982	-0.03%	大買/大賣/
2023/04/11	115.2	106.28	132.9	106.82	108.00	-17.7	28,569	-0.06%	大買/大賣/
2023/04/10	43.7	99.80	56.9	100.07	101.50	-13.2	27,451	-0.05%
2023/04/07	33.3	97.52	35.1	97.61	96.80	-1.8	27,042	-0.01%
2023/04/06	5.5	95.46	10	95.55	95.70	-4.6	26,696	-0.02%
2023/03/31	22.2	94.62	5	94.50	94.60	17.2	26,774	0.06%
2023/03/30	4.1	95.07	11.1	95.18	96.00	-7.1	26,767	-0.03%
2023/03/29	15	95.63	12	95.64	94.70	3	26,888	0.01%
2023/03/28	10.5	94.49	18	94.78	94.80	-7.5	27,207	-0.03%
2023/03/27	5.9	94.83	10	95.31	94.50	-4.1	27,414	-0.02%
2023/03/24	20.8	96.14	76	96.91	95.90	-55.2	27,702	-0.20%
2023/03/23	22.7	96.64	43	96.78	95.90	-20.3	28,349	-0.07%
2023/03/22	98.4	98.00	93.6	98.05	97.00	4.9	28,665	0.02%
2023/03/21	128.3	100.00	61.1	99.58	98.50	67.1	28,670	0.23%	大買/
2023/03/20	47.4	97.75	48.4	97.74	98.80	-1	28,472	0.00%
2023/03/17	15.4	94.08	15.1	94.19	94.90	0.3	28,219	0.00%
2023/03/16	29.6	93.12	46.1	93.12	93.20	-16.4	28,177	-0.06%
2023/03/15	15.2	95.51	12.6	95.76	95.00	2.7	28,284	0.01%
2023/03/14	28.1	95.95	17	95.96	94.70	11.1	29,368	0.04%
2023/03/13	20.2	95.50	43.4	95.45	95.50	-23.2	29,706	-0.08%
2023/03/10	68.4	97.27	40	97.60	96.90	28.4	30,663	0.09%
2023/03/09	78.9	99.09	47	99.40	100.50	31.9	30,515	0.10%
2023/03/08	64.1	100.40	74.4	100.53	100.50	-10.3	30,102	-0.03%
2023/03/07	46.9	98.94	75	98.85	98.50	-28.1	29,772	-0.09%
2023/03/06	11	96.32	23.2	96.54	97.00	-12.2	29,510	-0.04%
2023/03/03	33.2	96.69	32	96.90	94.60	1.2	29,941	0.00%
2023/03/02	42.7	96.42	33.4	96.82	96.10	9.3	29,813	0.03%
2023/03/01	19	95.76	27.3	96.10	96.50	-8.2	29,532	-0.03%
2023/02/24	57	95.63	50.2	95.64	94.90	6.9	29,498	0.02%
2023/02/23	62.1	96.10	68.2	96.30	95.70	-6.1	29,418	-0.02%
2023/02/22	56.2	95.15	59	95.40	94.20	-2.8	29,235	-0.01%
2023/02/21	93.3	95.03	65.2	95.27	96.40	28.1	29,050	0.10%
2023/02/20	54.2	91.37	58.9	91.64	92.10	-4.6	28,150	-0.02%
2023/02/17	111.3	89.65	112.6	89.84	90.70	-1.3	27,666	0.00%	大買/大賣/
2023/02/16	121.6	88.00	86.3	87.73	87.80	35.3	27,018	0.13%	大買/
2023/02/15	208.9	87.59	213.4	87.76	86.50	-4.5	26,505	-0.02%	大買/大賣/
2023/02/14	28	83.72	39.1	83.92	84.10	-11.1	25,066	-0.04%
2023/02/13	23	82.07	24	82.33	83.00	-1	24,737	0.00%
2023/02/10	51	82.97	26.2	82.52	81.90	24.9	24,572	0.10%
2023/02/09	59	81.92	68.7	82.19	82.00	-9.7	24,140	-0.04%
2023/02/08	11.4	80.60	11	79.50	79.20	0.4	23,532	0.00%
2023/02/07	11.1	79.05	21.2	79.10	79.20	-10.1	23,300	-0.04%
2023/02/06	11.1	78.39	3	78.70	78.40	8.1	23,265	0.03%
2023/02/03	17.3	78.50	16	78.48	78.10	1.3	23,280	0.01%
2023/02/02	20.4	81.57	27.1	81.53	79.80	-6.7	23,012	-0.03%
2023/02/01	31.2	80.61	18.1	80.70	80.20	13.1	22,598	0.06%
2023/01/31	55	78.23	42.3	79.47	81.00	12.8	22,175	0.06%
2023/01/30	15	74.67	35.8	74.94	75.50	-20.7	21,424	-0.10%
2023/01/17	25.1	73.40	23.3	73.28	73.10	1.7	21,062	0.01%
2023/01/16	4	70.92	7	71.24	71.60	-3	20,731	-0.01%
2023/01/13	11.2	70.81	23.1	70.72	70.60	-11.9	20,671	-0.06%
2023/01/12	6.4	71.65	18.1	71.41	71.20	-11.8	20,626	-0.06%
2023/01/11	54	73.48	46.1	72.76	72.00	7.9	20,520	0.04%
2023/01/10	27.3	72.52	22	72.75	72.40	5.3	20,260	0.03%
2023/01/09	29.1	72.39	32.1	72.17	73.20	-3	20,082	-0.01%
2023/01/06	13.2	71.65	12.1	71.87	72.70	1.1	19,803	0.01%
2023/01/05	60.9	72.68	43	72.10	71.90	17.9	19,569	0.09%
2023/01/04	107.2	74.33	116.2	74.30	74.00	-9	18,947	-0.05%	大買/大賣/
2023/01/03	70.6	71.16	117	70.78	72.10	-46.5	17,477	-0.27%	大賣/
2022/12/30	31.2	67.77	39	67.86	67.20	-7.8	16,587	-0.05%
2022/12/29	25.2	66.59	6	66.62	67.00	19.2	16,476	0.12%
2022/12/28	32.1	67.20	43	67.75	67.00	-10.9	16,418	-0.07%
2022/12/27	56.9	67.63	62	67.70	67.40	-5.1	16,377	-0.03%
2022/12/26	24.1	66.52	24	66.79	66.50	0.1	16,059	0.00%
2022/12/23	31.5	66.27	27	66.67	66.00	4.5	16,020	0.03%
2022/12/22	26.1	66.07	22.1	66.31	65.90	4	15,969	0.02%
2022/12/21	15.2	65.50	20	65.73	65.50	-4.9	15,986	-0.03%
2022/12/20	24.6	65.38	13.1	65.53	64.00	11.5	15,893	0.07%
2022/12/19	20.3	66.03	16	65.96	66.00	4.3	15,688	0.03%
2022/12/16	21.9	67.95	12.1	67.89	68.30	9.8	15,539	0.06%
2022/12/15	27.3	67.75	49.2	67.94	68.50	-21.9	15,149	-0.14%
2022/12/14	21	66.03	70.5	65.62	66.50	-49.5	14,477	-0.34%
2022/12/13	14.8	65.01	12.2	64.89	63.60	2.6	14,285	0.02%
2022/12/12	36	64.64	13	64.64	64.00	23	14,425	0.16%
2022/12/09	25.2	63.85	29.1	63.82	63.70	-3.9	14,465	-0.03%
2022/12/08	11	62.96	12	62.99	63.10	-1	14,355	-0.01%
2022/12/07	46.6	63.59	42.1	63.20	62.80	4.5	14,172	0.03%
2022/12/06	147.1	66.21	116	66.02	64.50	31.1	13,764	0.23%	大買/大賣/
2022/12/05	31.3	65.13	20.7	65.14	64.80	10.7	12,633	0.08%
2022/12/02	71.5	62.95	117.6	63.64	65.20	-46	12,341	-0.37%	大賣/
2022/12/01	10.1	59.90	30	59.77	59.30	-20	11,167	-0.18%
2022/11/30	25.4	58.32	9.3	58.57	58.90	16.1	11,006	0.15%
2022/11/29	21.7	58.08	8	58.11	57.90	13.7	10,836	0.13%
2022/11/28	10.1	57.69	11.1	57.56	58.50	-1	10,752	-0.01%
2022/11/25	30.3	57.72	31.1	57.70	57.20	-0.8	10,536	-0.01%
2022/11/24	13.1	55.72	13	55.87	55.80	0.1	10,090	0.00%
2022/11/23	10.1	55.05	5	54.86	54.60	5.1	10,199	0.05%
2022/11/22	22	55.40	13	55.64	55.10	9	10,247	0.09%
2022/11/21	28.1	55.53	36.1	55.48	55.70	-8	10,152	-0.08%
2022/11/18	23.1	54.18	15	54.90	54.20	8.1	10,005	0.08%
2022/11/17	6.1	54.48	22	53.66	55.40	-15.9	9,856	-0.16%
2022/11/16	21	52.19	4	52.20	52.20	17	9,646	0.18%
2022/11/15	19	53.15	12	53.40	53.20	7	9,931	0.07%
2022/11/14	0	0.00	4	52.75	52.50	-4	10,096	-0.04%
2022/11/11	10.4	52.38	4	52.00	51.70	6.4	10,244	0.06%
2022/11/10	13	51.98	7	52.03	51.80	6	10,364	0.06%
2022/11/09	5	52.84	3	53.10	53.10	2	10,932	0.02%
2022/11/08	6	53.57	8	53.34	52.90	-2	11,144	-0.02%
2022/11/07	0.1	53.00	2	53.40	53.50	-1.9	11,328	-0.02%
2022/11/04	6	52.98	3	52.87	53.00	3	11,785	0.03%
2022/11/03	0	0.00	25	52.46	52.80	-25	12,344	-0.20%
2022/11/02	20	52.12	3	52.04	52.20	17	12,540	0.14%
2022/11/01	20	51.99	23	51.76	52.40	-3	12,539	-0.02%
2022/10/31	20	49.46	12	49.46	49.40	8	12,488	0.06%
2022/10/28	21.5	49.66	20	49.20	49.05	1.5	12,647	0.01%
2022/10/27	3	50.57	7	50.74	50.70	-4	12,840	-0.03%
2022/10/26	24	50.58	27	50.11	50.00	-3	13,071	-0.02%
2022/10/25	15.1	51.25	13	51.05	51.10	2.1	13,337	0.02%
2022/10/24	3.5	52.77	8	52.43	52.00	-4.5	14,101	-0.03%
2022/10/21	3	52.33	5	52.44	52.10	-2	14,806	-0.01%
2022/10/20	16.3	52.93	9	52.76	52.80	7.3	14,905	0.05%
2022/10/19	18	55.02	20	54.63	54.20	-2	14,966	-0.01%
2022/10/18	10	54.35	4	54.40	54.40	6	15,164	0.04%
2022/10/17	5.6	53.89	6	54.23	54.50	-0.4	15,381	0.00%
2022/10/14	11	55.83	13	55.55	55.40	-2	15,541	-0.01%
2022/10/13	5.7	54.35	15	53.42	53.20	-9.3	15,544	-0.06%
2022/10/12	3.2	55.47	0.1	56.10	56.10	3.1	15,480	0.02%
2022/10/11	4	56.28	6	56.45	56.40	-2	15,523	-0.01%
2022/10/07	1.6	57.81	1	57.10	57.10	0.6	15,900	0.00%
2022/10/06	2	57.50	0	0.00	57.50	2	16,073	0.01%
2022/10/05	7	57.67	4.5	57.75	57.00	2.5	16,339	0.02%
2022/10/04	7	56.59	3	56.70	57.20	4	16,400	0.02%
2022/10/03	8	56.75	9	56.77	56.20	-1	16,561	-0.01%
2022/09/30	2.4	56.30	3	56.87	56.90	-0.6	16,874	0.00%
2022/09/29	9	58.28	4	57.40	57.00	5	17,211	0.03%
2022/09/28	30.8	59.90	18.6	58.63	57.60	12.2	17,426	0.07%
2022/09/27	22.7	60.54	20.1	60.42	60.90	2.6	17,803	0.01%
2022/09/26	26.7	61.94	18	62.48	60.60	8.7	18,300	0.05%
2022/09/23	22.2	64.55	6.2	64.62	63.80	16	19,012	0.08%
2022/09/22	6	66.33	15.1	66.46	66.60	-9.1	19,281	-0.05%
2022/09/21	19.1	65.96	16	66.28	65.40	3.1	19,677	0.02%
2022/09/20	34	64.54	58.2	65.39	66.30	-24.2	20,980	-0.12%
2022/09/19	82.3	65.35	92.3	66.02	64.20	-10	21,765	-0.05%
2022/09/16	91.4	65.67	61	64.80	64.50	30.4	21,976	0.14%
2022/09/15	20	66.17	25	66.18	66.00	-5	21,874	-0.02%
2022/09/14	4	65.50	1	65.80	65.80	3	21,968	0.01%
2022/09/13	26	66.39	18.2	66.36	66.10	7.8	21,968	0.04%
2022/09/12	27	66.21	13.8	66.28	66.00	13.2	21,911	0.06%
2022/09/08	19.5	65.84	49.2	66.16	66.90	-29.6	21,750	-0.14%
2022/09/07	24.1	64.06	23.1	64.19	63.80	1	21,449	0.00%
2022/09/06	23.2	64.05	21.1	63.83	63.50	2.1	21,508	0.01%
2022/09/05	12.2	65.12	28.5	65.38	65.20	-16.4	21,382	-0.08%
2022/09/02	35.2	64.97	16.2	65.19	64.80	19	21,343	0.09%
2022/09/01	19	65.94	28.1	66.58	65.80	-9.1	21,248	-0.04%
2022/08/31	47.2	66.77	32	66.57	66.20	15.2	21,323	0.07%
2022/08/30	29.2	66.00	42.1	66.17	66.30	-12.9	21,126	-0.06%
2022/08/29	7	64.68	14	64.33	64.40	-7	20,859	-0.03%
2022/08/26	14.1	64.36	8	64.45	64.20	6.1	20,704	0.03%
2022/08/25	23.1	64.86	27	65.44	65.00	-4	20,571	-0.02%
2022/08/24	21	65.24	16.1	65.26	65.40	5	20,454	0.02%
2022/08/23	48.2	65.40	32	65.46	65.80	16.2	20,401	0.08%
2022/08/22	51.1	64.79	109.1	65.28	65.00	-58	20,372	-0.28%	大賣/
2022/08/19	30.4	64.05	27.2	63.75	63.70	3.3	19,978	0.02%
2022/08/18	10	62.93	24.3	63.30	64.00	-14.3	19,698	-0.07%
2022/08/17	27.3	61.90	37.8	62.26	62.00	-10.5	19,495	-0.05%
2022/08/16	159.4	63.29	195.7	62.17	62.10	-36.3	19,317	-0.19%	大買/大賣/
2022/08/15	47.2	63.83	58	64.20	64.70	-10.8	18,711	-0.06%
2022/08/12	13.2	62.68	16.7	62.83	63.10	-3.5	18,500	-0.02%
2022/08/11	21.6	62.15	20.1	62.32	62.90	1.5	18,272	0.01%
2022/08/10	38.6	60.36	58.4	60.80	61.50	-19.8	17,823	-0.11%
2022/08/09	41.1	58.76	41	58.69	58.40	0.1	17,220	0.00%
2022/08/08	14	57.31	27.2	57.78	58.30	-13.2	17,080	-0.08%
2022/08/05	3.1	57.50	5.3	57.78	57.70	-2.3	17,148	-0.01%
2022/08/04	34.2	56.79	20	56.95	57.30	14.2	17,228	0.08%
2022/08/03	47.3	57.89	31	57.62	57.70	16.3	17,106	0.10%
2022/08/02	35.2	58.84	35.2	58.91	58.90	0.1	16,927	0.00%
2022/08/01	97	58.90	44.1	58.92	59.10	53	16,851	0.31%
2022/07/29	55.6	57.49	79.8	57.53	58.20	-24.2	16,566	-0.15%
2022/07/28	64.8	55.75	79.1	56.33	56.70	-14.3	15,807	-0.09%
2022/07/27	24	53.78	27.1	53.92	54.40	-3.1	15,127	-0.02%
2022/07/26	15.1	53.08	16	53.54	53.40	-0.9	15,289	-0.01%
2022/07/25	20.2	53.39	13	53.55	52.90	7.2	15,443	0.05%
2022/07/22	11.1	54.74	11.2	54.98	54.80	-0.1	15,678	0.00%
2022/07/21	19.1	53.11	19.1	53.50	53.90	0	15,833	0.00%
2022/07/20	8.1	54.76	8.1	54.70	54.10	0	16,130	0.00%
2022/07/19	13	54.78	5	54.60	54.60	8	16,269	0.05%
2022/07/18	7	54.64	30.2	54.75	54.60	-23.2	16,315	-0.14%
2022/07/15	87.1	54.91	53	54.30	54.00	34.1	16,492	0.21%
2022/07/14	13	54.77	11.1	55.34	56.40	1.9	16,753	0.01%
2022/07/13	72	55.87	19.3	55.39	54.80	52.7	17,209	0.31%
2022/07/12	8.1	54.49	30	54.47	54.10	-21.9	17,341	-0.13%
2022/07/11	21.1	54.26	27	54.81	55.00	-6	18,146	-0.03%
2022/07/08	40.2	55.07	47.4	54.82	54.20	-7.2	18,223	-0.04%
2022/07/07	28.2	54.98	32	55.18	55.50	-3.8	17,929	-0.02%
2022/07/06	29.3	54.57	65	54.84	54.10	-35.6	17,590	-0.20%
2022/07/05	126.5	55.51	88	55.16	54.70	38.5	17,415	0.22%	大買/
2022/07/04	62	55.26	39.1	54.92	55.60	22.9	16,970	0.13%
2022/07/01	88.6	56.39	72.3	55.92	55.50	16.3	16,541	0.10%
2022/06/30	67.1	54.79	61.4	55.07	55.10	5.6	15,706	0.04%
2022/06/29	112.3	55.06	128	54.46	54.40	-15.7	15,419	-0.10%	大買/大賣/
2022/06/28	190.9	55.86	171	55.62	55.00	19.9	15,986	0.12%	大買/大賣/
2022/06/27	167.3	54.02	164	54.33	54.90	3.3	14,665	0.02%	大買/大賣/
2022/06/24	35	52.05	72.2	52.36	53.80	-37.2	13,696	-0.27%
2022/06/23	15	49.18	16.1	49.23	48.95	-1.1	13,228	-0.01%
2022/06/22	58	49.18	38	49.22	49.05	20	13,237	0.15%
2022/06/21	5.1	47.78	5	47.71	48.55	0.1	13,481	0.00%
2022/06/20	3	46.90	1	46.60	46.90	2	13,750	0.01%
2022/06/17	1.1	47.99	1	47.80	47.95	0.1	14,125	0.00%
2022/06/16	1	48.70	4	48.51	47.65	-3	14,939	-0.02%
2022/06/15	10.1	49.09	6	48.46	48.05	4.1	15,203	0.03%
2022/06/14	2	48.95	21	49.20	49.30	-19	15,377	-0.12%
2022/06/13	13	50.23	9	49.95	49.95	4	16,195	0.02%
2022/06/10	2	51.05	1	51.00	51.30	1	16,713	0.01%
2022/06/09	2	51.50	6	51.17	51.10	-4	17,198	-0.02%
2022/06/08	0	0.00	10	49.90	49.80	-10	17,165	-0.06%
2022/06/07	3	50.47	4	50.48	50.10	-1	17,206	-0.01%
2022/06/06	10	50.18	0.4	50.20	50.00	9.6	17,158	0.06%
2022/06/02	1	50.50	25	50.40	50.20	-24	17,196	-0.14%
2022/06/01	7.1	50.47	5	50.72	50.80	2.1	17,172	0.01%
2022/05/31	6.2	50.98	2	51.35	51.50	4.2	17,112	0.02%
2022/05/30	27	51.21	10	51.32	51.90	17	17,036	0.10%
2022/05/27	8	49.66	15	49.73	49.80	-7	16,810	-0.04%
2022/05/26	7	49.79	1	50.60	49.40	6	16,750	0.04%
2022/05/25	1	49.60	27	49.57	49.50	-26	16,661	-0.16%
2022/05/24	43.1	49.76	19	49.27	49.00	24.1	16,638	0.14%
2022/05/23	2	50.10	28	49.97	50.10	-26	16,545	-0.16%
2022/05/20	21	49.65	6	49.18	48.95	15	16,469	0.09%
2022/05/19	16	48.49	26	48.85	49.00	-10	16,405	-0.06%
2022/05/18	19	49.62	6	49.66	49.45	13	16,350	0.08%
2022/05/17	20	49.72	17	49.70	49.75	3	16,270	0.02%
2022/05/16	10	48.90	22	49.22	49.45	-12	16,202	-0.07%
2022/05/13	7.5	49.12	13	48.69	48.75	-5.5	16,067	-0.03%
2022/05/12	6	47.56	28	46.71	46.35	-22	15,880	-0.14%
2022/05/11	8.3	49.47	8	48.99	48.05	0.3	15,656	0.00%
2022/05/10	1.1	49.54	12	49.87	49.50	-10.9	15,557	-0.07%
2022/05/09	21	49.97	8.9	50.31	50.00	12.1	15,465	0.08%
2022/05/06	55.5	52.27	46.2	52.21	51.80	9.3	15,251	0.06%
2022/05/05	5	53.28	3	52.90	52.40	2	15,171	0.01%
2022/05/04	4	52.43	6	52.18	52.60	-2	15,094	-0.01%
2022/05/03	26.1	52.83	20	52.67	52.50	6.1	14,998	0.04%
2022/04/29	35.6	54.60	23	54.52	54.40	12.6	14,716	0.09%
2022/04/28	80.7	57.15	54.1	56.47	55.60	26.6	14,435	0.18%
2022/04/27	74	56.63	81	57.13	57.00	-7	13,926	-0.05%
2022/04/26	49	55.82	63	56.82	56.40	-14	13,487	-0.10%
2022/04/25	29.1	54.69	45	54.56	54.10	-15.9	12,923	-0.12%
2022/04/22	15.2	55.92	14.1	56.29	56.50	1.1	12,677	0.01%
2022/04/21	32.1	56.37	24.1	56.91	56.30	8.1	12,534	0.06%
2022/04/20	67.3	57.94	55	57.29	57.60	12.3	12,214	0.10%
2022/04/19	31.2	55.92	82	57.14	57.30	-50.8	11,523	-0.44%
2022/04/18	37.3	55.63	34	55.69	55.30	3.3	10,878	0.03%
2022/04/15	106	56.18	83.1	56.00	55.60	22.9	10,439	0.22%	大買/
2022/04/14	25	54.91	13	55.12	55.50	12	9,471	0.13%
2022/04/13	1	52.90	2	52.80	52.90	-1	9,118	-0.01%
2022/04/12	6.2	52.66	7	52.51	52.80	-0.8	9,096	-0.01%
2022/04/11	5	53.38	6	53.50	53.60	-1	8,999	-0.01%
2022/04/08	3	52.60	4	52.60	52.90	-1	8,831	-0.01%
2022/04/07	9.1	52.32	1	52.40	51.60	8.1	8,700	0.09%
2022/04/06	8	53.53	7	53.80	53.90	1	8,537	0.01%
2022/04/01	10.5	53.91	6	54.13	54.00	4.5	8,419	0.05%
2022/03/31	99.3	55.78	66.1	55.65	54.70	33.2	8,231	0.40%
2022/03/30	9.1	53.98	13.3	53.90	54.30	-4.2	7,199	-0.06%
2022/03/29	4.1	54.07	5	54.02	54.00	-1	7,173	-0.01%
2022/03/28	11	53.95	17	54.06	54.70	-6	7,042	-0.09%
2022/03/25	16	53.59	10	53.79	53.80	6	6,846	0.09%
2022/03/24	123	55.07	104.3	54.67	53.70	18.8	6,702	0.28%	大買/大賣/
2022/03/23	28.2	54.07	18	54.22	54.70	10.2	6,272	0.16%
2022/03/22	29.8	53.82	29.3	53.79	54.90	0.5	5,971	0.01%
2022/03/21	38.9	53.69	179	53.91	54.10	-140.1	5,535	-2.53%	大賣/鉅額交易
2022/03/18	24.3	50.98	241.1	51.29	50.80	-216.8	4,688	-4.62%	大賣/鉅額交易
2022/03/17	44.6	51.27	45.9	51.12	51.10	-1.3	4,392	-0.03%
2022/03/16	81.2	51.37	121	51.71	51.90	-39.9	4,011	-0.99%	大賣/
2022/03/15	141.1	49.88	40.5	49.78	49.10	100.6	3,156	3.19%	大買/
2022/03/14	32.4	48.56	146.5	47.01	50.10	-114.2	2,651	-4.31%	大賣/鉅額交易
2022/03/11	5.2	44.83	8.8	45.48	45.55	-3.7	2,123	-0.17%
2022/03/10	0	0.00	4.1	43.55	44.45	-4.1	1,991	-0.20%
2022/03/09	1	41.95	0.3	42.00	42.25	0.8	1,908	0.04%
2022/03/08	12.1	41.44	0	0.00	41.50	12.1	1,950	0.62%
2022/03/07	1	43.05	0	0.00	42.75	1	1,903	0.05%
2022/03/04	1.2	43.91	1	43.55	43.75	0.2	1,915	0.01%
2022/03/03	2	43.25	0	0.00	43.30	2	1,922	0.10%
2022/03/02	1	42.55	0	0.00	42.60	1	1,946	0.05%
2022/02/25	5.2	41.50	0	0.00	41.80	5.2	1,986	0.26%
2022/02/24	4	41.94	0	0.00	41.20	4	2,028	0.20%
2022/02/22	0	42.80	0	0.00	42.70	0	2,081	0.00%
2022/02/18	0.1	43.05	0	0.00	43.05	0.1	2,176	0.00%
2022/02/17	0	0.00	1	43.45	43.20	-1	2,319	-0.04%
2022/02/14	1	42.95	0	0.00	42.70	1	2,505	0.04%
2022/02/11	0.1	43.85	1	43.95	43.70	-0.9	2,526	-0.04%
2022/02/10	0	43.65	0	0.00	43.65	0	2,606	0.00%
2022/02/09	0	43.90	0	0.00	44.00	0	2,656	0.00%
2022/02/07	0	0.00	1	42.25	42.90	-1	2,678	-0.04%
2022/01/26	0	41.30	1	41.25	42.00	-1	2,682	-0.04%
2022/01/25	1	41.55	0	0.00	41.25	1	2,745	0.04%
2022/01/24	5	42.00	5	41.40	41.85	0	2,822	0.00%
2022/01/21	4	42.69	0	0.00	42.30	4	2,841	0.14%
2022/01/19	1	43.30	0	0.00	43.35	1	2,983	0.03%
2022/01/18	1.1	43.35	0	0.00	43.30	1.1	3,167	0.03%
2022/01/17	0.2	43.60	0	0.00	43.45	0.2	3,308	0.01%
2022/01/14	0.1	44.10	5	43.45	43.50	-4.9	3,482	-0.14%
2022/01/12	0	44.75	0	0.00	44.35	0	4,166	0.00%
2022/01/11	0	45.00	2	44.80	44.50	-2	4,173	-0.05%
2022/01/10	0	44.90	0	0.00	44.70	0	4,154	0.00%
2022/01/07	0	0.00	1	44.75	44.70	-1	4,168	-0.02%
2022/01/05	2	45.68	0	0.00	45.35	2	4,189	0.05%
2022/01/04	13	44.80	5	44.93	45.10	8	4,176	0.19%
2022/01/03	1	45.00	0	0.00	44.85	1	4,206	0.02%
2021/12/30	0.1	45.25	1.1	45.25	45.25	-1	4,244	-0.02%
2021/12/29	1	45.35	3.1	45.35	45.35	-2.1	4,370	-0.05%
2021/12/28	0.1	44.90	0	0.00	44.80	0.1	4,372	0.00%
2021/12/24	0.1	44.81	1	45.40	44.90	-0.9	4,811	-0.02%
2021/12/23	7	44.53	2.5	44.78	44.80	4.5	5,005	0.09%
2021/12/22	0	43.80	0	0.00	43.80	0	5,264	0.00%
2021/12/21	2	43.45	1	43.25	43.65	1	5,292	0.02%
2021/12/20	1	44.05	2	43.55	43.30	-1	5,282	-0.02%
2021/12/17	2	43.28	2	43.28	43.05	0	5,268	0.00%
2021/12/16	0	43.58	0	43.60	43.05	0	5,253	0.00%
2021/12/15	0	0.00	1	43.65	43.55	-1	5,231	-0.02%
2021/12/14	0	0.00	1	43.85	43.25	-1	5,238	-0.02%
2021/12/13	2	43.25	0	0.00	43.30	2	5,242	0.04%
2021/12/10	1	43.95	4	43.68	43.70	-3	5,235	-0.06%
2021/12/09	0.2	44.09	1	44.10	43.75	-0.8	5,229	-0.01%
2021/12/08	2.7	44.50	161	44.60	44.30	-158.3	5,196	-3.05%	大賣/鉅額交易
2021/12/07	1.5	44.93	1	45.05	45.00	0.5	5,129	0.01%
2021/12/06	1	44.65	5	45.21	45.35	-4	5,120	-0.08%
2021/12/03	3	44.97	3	45.18	44.95	0	5,122	0.00%
2021/12/02	5	45.11	2	45.63	44.80	3	5,147	0.06%
2021/12/01	0.1	45.25	1	45.20	45.15	-0.9	5,170	-0.02%
2021/11/30	0	0.00	5	44.95	44.85	-5	5,205	-0.10%
2021/11/29	3	43.50	0.1	44.65	44.50	2.9	5,193	0.06%
2021/11/26	8	45.19	4	45.00	44.70	4	5,164	0.08%
2021/11/25	4.1	45.70	2.2	45.89	45.70	1.9	5,134	0.04%
2021/11/24	5.2	45.69	5	45.69	45.75	0.2	5,148	0.00%
2021/11/23	0	0.00	0.3	45.80	45.95	-0.3	5,135	0.00%
2021/11/22	1	45.35	1	44.85	45.55	0	5,109	0.00%
2021/11/19	0.4	45.33	1.2	45.60	45.00	-0.9	5,067	-0.02%
2021/11/18	1.2	45.45	2	45.20	45.60	-0.8	5,047	-0.02%
2021/11/17	2	45.33	4	45.35	45.55	-2	5,015	-0.04%
2021/11/16	513	45.45	9.2	45.38	45.65	503.8	4,981	10.11%	大買/鉅額交易
2021/11/15	2.2	43.90	6	43.82	43.95	-3.8	4,853	-0.08%
2021/11/12	2	43.10	0	0.00	43.60	2	4,821	0.04%
2021/11/11	2	43.43	4	43.18	43.25	-2	4,783	-0.04%
2021/11/10	1	42.45	1	42.60	42.60	0	4,747	0.00%
2021/11/09	0.2	42.55	3.1	42.30	42.55	-2.9	4,734	-0.06%
2021/11/08	0	0.00	12	41.89	42.05	-12	4,663	-0.26%
2021/11/05	1	41.25	1	41.00	41.25	0	4,663	0.00%
2021/11/04	2	40.93	0	0.00	40.95	2	4,715	0.04%
2021/11/03	0	41.10	0	0.00	41.15	0	4,743	0.00%
2021/11/02	2	41.80	10	41.72	41.25	-8	4,741	-0.17%
2021/11/01	0	0.00	24	41.72	42.05	-24	4,685	-0.51%
2021/10/29	0.1	41.10	5.1	41.12	41.15	-5	4,661	-0.11%
2021/10/28	9	40.87	6.1	40.49	41.10	3	4,626	0.06%
2021/10/27	3.3	39.52	6	39.49	39.75	-2.7	4,571	-0.06%
2021/10/26	17.9	39.26	0	0.00	39.35	17.9	4,630	0.39%
2021/10/25	12	39.95	8	40.10	40.20	4	4,527	0.09%
2021/10/22	10	41.47	50	41.49	41.50	-40	4,748	-0.84%
2021/10/21	71.1	41.50	18	41.29	41.30	53.1	4,695	1.13%
2021/10/20	4	46.25	0	0.00	45.75	4	4,045	0.10%
2021/10/18	0	46.10	6	45.90	45.75	-6	4,021	-0.15%
2021/10/15	4	45.73	2	45.85	45.75	2	4,047	0.05%
2021/10/14	0	0.00	1	45.20	45.40	-1	4,070	-0.02%
2021/10/13	5	45.83	2	45.80	45.85	3	4,126	0.07%
2021/10/12	2	46.58	1	46.85	46.25	1	4,124	0.02%
2021/10/08	1.1	47.41	0	0.00	46.90	1.1	4,124	0.03%
2021/10/07	1	47.45	0	0.00	47.80	1	4,125	0.02%
2021/10/06	6	47.44	7	47.60	46.50	-1	4,154	-0.02%
2021/10/05	2	46.73	2.1	46.50	46.20	-0.1	4,050	0.00%
2021/10/04	7	46.59	6	47.03	46.40	1	4,066	0.02%
2021/10/01	21.2	48.34	10	48.84	46.50	11.2	4,025	0.28%
2021/09/30	5.1	48.73	51	49.06	48.75	-46	3,694	-1.24%
2021/09/29	51	48.59	13	48.53	48.70	38	3,488	1.09%
2021/09/28	1	47.10	1	46.90	47.05	0	3,193	0.00%
2021/09/27	0	0.00	1	46.15	46.25	-1	3,191	-0.03%
2021/09/24	1	46.40	0	0.00	46.25	1	3,263	0.03%
2021/09/23	5	46.10	0	0.00	46.10	5	3,285	0.15%
2021/09/22	2.1	45.50	0	0.00	45.60	2.1	3,337	0.06%
2021/09/17	2	45.90	0	0.00	45.90	2	3,451	0.06%
2021/09/16	3	46.67	1	46.50	46.30	2	3,559	0.06%
2021/09/15	1	45.20	1	45.60	46.05	0	3,606	0.00%
2021/09/14	0	45.45	0	0.00	45.50	0	3,755	0.00%
2021/09/09	1.1	44.75	0	0.00	45.10	1.1	4,336	0.03%
2021/09/08	1	45.70	1	45.00	45.00	0	4,384	0.00%
2021/09/07	2	46.03	3	45.87	46.00	-1	4,414	-0.02%
2021/09/06	7	48.34	0	0.00	47.85	7	4,409	0.16%
2021/09/03	1	48.75	0	0.00	48.70	1	4,376	0.02%
2021/09/02	0	0.00	3	48.68	48.50	-3	4,359	-0.07%
2021/09/01	1	48.85	0	0.00	48.95	1	4,394	0.02%
2021/08/30	0	0.00	1.4	48.77	48.50	-1.4	4,467	-0.03%
2021/08/25	1	47.65	0	0.00	47.70	1	4,605	0.02%
2021/08/24	1	47.10	2	47.03	47.35	-1	4,633	-0.02%
2021/08/23	0	0.00	3	46.77	46.90	-3	4,666	-0.06%
2021/08/20	1	45.35	0	0.00	46.00	1	4,715	0.02%
2021/08/19	1	46.10	0	0.00	46.00	1	4,764	0.02%
2021/08/18	0.3	46.70	25	46.30	46.70	-24.8	4,801	-0.52%
2021/08/17	27	46.19	0	0.00	46.15	27	4,891	0.55%
2021/08/16	9	46.50	2	46.00	46.45	7	4,928	0.14%
2021/08/11	3.2	47.34	0.5	47.40	47.35	2.7	5,088	0.05%
2021/08/10	2.2	48.45	2	48.58	48.20	0.2	5,155	0.00%
2021/08/09	0	49.45	11	49.45	49.20	-11	5,268	-0.21%
2021/08/06	0	0.00	2	50.10	50.00	-2	5,382	-0.04%
2021/08/05	0	50.60	0	0.00	50.60	0	5,546	0.00%
2021/08/04	12	51.18	4	50.90	50.90	8	5,830	0.14%
2021/08/03	10	50.27	3.2	50.17	50.20	6.9	5,928	0.12%
2021/08/02	1.1	50.19	0	0.00	50.10	1.1	5,988	0.02%
2021/07/29	1	50.20	0	0.00	50.20	1	6,132	0.02%
2021/07/28	26.2	50.72	126	51.17	50.30	-99.8	6,125	-1.63%	大賣/
2021/07/27	100	50.15	0	0.00	51.00	100	6,037	1.66%
2021/07/26	1	49.85	0	0.00	49.75	1	6,042	0.02%
2021/07/22	0.3	49.30	1	49.15	49.20	-0.8	6,195	-0.01%
2021/07/21	1	49.00	1	49.30	49.05	0	6,317	0.00%
2021/07/20	2	49.85	5	50.30	49.80	-3	6,381	-0.05%
2021/07/19	4.1	50.55	6	50.75	50.80	-1.9	6,457	-0.03%
2021/07/15	1	50.10	7	49.81	50.20	-6	6,934	-0.09%
2021/07/14	3	49.12	0	0.00	49.05	3	7,047	0.04%
2021/07/13	5	50.02	3	50.20	49.70	2	7,214	0.03%
2021/07/12	4	49.73	2	49.30	49.70	2	7,453	0.03%
2021/07/09	9	49.08	2	49.30	49.10	7	7,525	0.09%
2021/07/08	6.1	49.75	0	0.00	49.80	6.1	7,848	0.08%
2021/07/06	5	49.91	0	0.00	49.90	5	8,754	0.06%
2021/07/05	2	50.40	5	50.30	50.40	-3	9,480	-0.03%
2021/07/02	0	0.00	1	50.00	50.00	-1	9,650	-0.01%
2021/07/01	2	50.25	17	50.84	50.00	-15	9,895	-0.15%
2021/06/30	1	50.60	0	0.00	50.80	1	10,034	0.01%
2021/06/29	2	50.55	5	50.90	50.50	-3	10,099	-0.03%
2021/06/28	6	51.03	4	51.65	51.00	2	10,209	0.02%
2021/06/25	5	52.40	5	52.30	52.30	0	10,177	0.00%
2021/06/24	4	52.70	1	52.50	52.30	3	10,163	0.03%
2021/06/23	21.1	52.53	6	52.77	53.00	15.1	10,154	0.15%
2021/06/22	21	52.91	10.1	53.06	53.00	10.9	10,174	0.11%
2021/06/21	1	49.80	0	0.00	50.20	1	9,833	0.01%
2021/06/18	5	50.80	0	0.00	50.40	5	9,937	0.05%
2021/06/17	0	0.00	3	50.97	51.30	-3	10,040	-0.03%
2021/06/16	1	50.10	1	50.30	49.95	0	10,130	0.00%
2021/06/11	3	49.80	11	49.46	50.00	-8	10,559	-0.08%
2021/06/10	11	48.83	4	49.16	49.15	7	10,789	0.07%
2021/06/09	3	48.82	1	48.65	48.70	2	11,185	0.02%
2021/06/08	3	49.32	2	50.00	49.40	1	11,737	0.01%
2021/06/07	4	49.53	3	50.00	50.00	1	12,061	0.01%
2021/06/04	3	51.20	7	51.33	50.30	-4	12,105	-0.03%
2021/06/03	6	50.97	1	51.10	50.70	5	12,176	0.04%
2021/06/02	2	51.20	9	50.88	51.00	-7	12,397	-0.06%
2021/06/01	2	51.65	2	51.60	51.50	0	12,559	0.00%
2021/05/31	0	0.00	1	51.10	51.20	-1	13,051	-0.01%
2021/05/28	0	0.00	10	51.52	51.20	-10	13,746	-0.07%
2021/05/27	7	50.21	3	51.50	51.50	4	13,815	0.03%
2021/05/26	1	50.20	2	49.73	50.40	-1	13,869	-0.01%
2021/05/25	2	49.45	8	49.53	49.80	-6	13,915	-0.04%
2021/05/24	2	48.23	12	48.34	48.35	-10	14,033	-0.07%
2021/05/21	0	0.00	3	48.13	48.10	-3	14,176	-0.02%
2021/05/20	3	48.80	5	47.85	47.55	-2	14,394	-0.01%
2021/05/19	3	47.90	3.5	48.19	48.80	-0.5	14,474	0.00%
2021/05/18	15	45.59	13	46.08	47.45	2	14,584	0.01%
2021/05/17	2	43.83	11	44.31	44.65	-9	14,712	-0.06%
2021/05/14	2	48.75	9	48.83	47.50	-7	14,647	-0.05%
2021/05/13	13	46.56	14	46.71	47.00	-1	14,627	-0.01%
2021/05/12	26	45.85	13	46.00	45.75	13	14,724	0.09%
2021/05/11	9.1	49.23	6.8	49.62	49.20	2.3	14,627	0.02%
2021/05/10	0	52.00	1	52.60	52.00	-1	15,070	-0.01%
2021/05/07	2	52.05	7	52.10	52.50	-5	15,779	-0.03%
2021/05/06	9	52.06	9	51.79	51.70	0	15,779	0.00%
2021/05/05	1.1	49.87	22	49.99	49.50	-20.9	15,623	-0.13%
2021/05/04	9	50.81	4.5	49.82	49.35	4.5	15,716	0.03%
2021/05/03	5.1	52.42	10	52.57	52.00	-4.9	15,725	-0.03%
2021/04/29	7.5	53.37	9.1	53.37	53.50	-1.6	15,766	-0.01%
2021/04/28	4	53.63	6	53.48	53.50	-2	15,790	-0.01%
2021/04/27	7	54.07	12	54.40	54.10	-5	15,841	-0.03%
2021/04/26	4	54.03	8.1	54.19	54.20	-4.1	15,879	-0.03%
2021/04/23	9	53.66	9	53.81	53.70	0	16,025	0.00%
2021/04/22	21	55.02	10	54.98	54.10	11	16,084	0.07%
2021/04/21	10	56.57	11.5	56.95	56.30	-1.5	15,904	-0.01%
2021/04/20	7	55.47	1	55.80	56.00	6	15,756	0.04%
2021/04/19	3.1	55.87	17.5	56.25	56.30	-14.4	15,798	-0.09%
2021/04/16	10	55.57	19.6	55.01	56.10	-9.6	15,903	-0.06%
2021/04/15	18	53.88	8.2	53.98	53.70	9.8	15,762	0.06%
2021/04/14	11	54.16	50	53.51	54.10	-39	15,998	-0.24%
2021/04/13	50	56.65	68	57.27	55.40	-18	16,006	-0.11%
2021/04/12	71.2	57.17	27.4	56.67	56.40	43.8	15,934	0.27%
2021/04/09	55	55.65	44	55.92	57.30	11	16,319	0.07%
2021/04/08	10.1	54.59	28.3	54.68	54.30	-18.2	16,049	-0.11%
2021/04/07	15	54.14	61.6	54.17	54.40	-46.5	16,015	-0.29%
2021/04/06	11	53.46	14	52.82	53.40	-3	16,165	-0.02%
2021/04/01	26.1	52.65	12	52.63	52.70	14.1	16,164	0.09%
2021/03/31	46.1	53.53	8	53.46	52.80	38.1	16,177	0.24%
2021/03/30	7.2	53.12	9	53.28	53.50	-1.8	16,210	-0.01%
2021/03/29	2.3	52.96	5	53.44	53.50	-2.7	16,443	-0.02%
2021/03/26	1	52.10	4	52.48	52.60	-3	16,622	-0.02%
2021/03/25	26.5	51.95	25	52.57	51.80	1.5	16,865	0.01%
2021/03/24	30.5	53.20	5.4	53.45	53.20	25.1	17,349	0.14%
2021/03/23	5	54.00	10	53.84	53.90	-5	17,498	-0.03%
2021/03/22	18.4	53.52	4.1	53.32	53.20	14.3	17,696	0.08%
2021/03/19	23.4	54.07	25	54.12	54.00	-1.6	18,236	-0.01%
2021/03/18	16	54.94	13	55.09	55.00	3	18,672	0.02%
2021/03/17	24.6	54.11	2	53.85	53.80	22.6	19,532	0.12%
2021/03/16	38	55.02	36.2	55.14	54.70	1.8	20,212	0.01%
2021/03/15	33.5	55.33	36	55.44	55.10	-2.5	20,601	-0.01%
2021/03/12	46.6	54.75	37.5	55.04	54.60	9.1	21,284	0.04%
2021/03/11	32	53.59	60	53.18	53.10	-28	21,124	-0.13%
2021/03/10	4	51.95	2	52.30	52.00	2	21,286	0.01%
2021/03/09	14	51.89	15.1	52.28	51.80	-1.1	21,847	0.00%
2021/03/08	20	52.20	23	53.05	51.90	-3	21,986	-0.01%
2021/03/05	7	51.50	2.3	51.50	51.40	4.7	22,218	0.02%
2021/03/04	132	53.70	141	53.20	52.70	-9	22,943	-0.04%	大買/大賣/
2021/03/03	56.1	52.66	84.1	52.92	53.90	-28.1	23,991	-0.12%
2021/03/02	2	50.80	8	50.80	50.20	-6	24,507	-0.02%
2021/02/26	3	50.00	8	49.99	50.10	-5	26,263	-0.02%
2021/02/25	4	50.45	2	50.75	50.40	2	26,622	0.01%
2021/02/24	4	50.88	84	50.54	50.40	-80	26,877	-0.30%
2021/02/23	78	51.85	4	51.48	51.70	74	27,023	0.27%
2021/02/22	16.2	50.40	14.3	51.18	51.40	1.9	27,601	0.01%
2021/02/19	11.4	50.00	29	49.88	50.00	-17.6	27,761	-0.06%
2021/02/18	27	50.25	37	50.04	50.50	-10	27,860	-0.04%
2021/02/17	4	49.26	7	48.54	49.30	-3	27,884	-0.01%
2021/02/05	7.4	47.40	3	47.58	47.55	4.4	27,902	0.02%
2021/02/04	1	48.30	2	48.03	47.45	-1	28,067	0.00%
2021/02/03	7.3	47.98	30	47.55	47.20	-22.7	28,193	-0.08%
2021/02/02	31	46.76	17	46.82	46.70	14	28,299	0.05%
2021/02/01	26.8	46.45	13	46.60	46.75	13.8	28,457	0.05%
2021/01/29	15	48.86	46	49.27	47.90	-31	28,128	-0.11%
2021/01/28	20.1	46.78	10	46.73	46.55	10.1	28,220	0.04%
2021/01/27	15	47.10	12	47.37	47.70	3	28,560	0.01%
2021/01/26	42.6	47.49	23	48.17	47.15	19.6	29,167	0.07%
2021/01/25	28	48.02	33	47.94	48.10	-5	29,673	-0.02%
2021/01/22	29.1	46.28	24	46.76	46.45	5.1	30,115	0.02%
2021/01/21	5	45.45	111	45.15	45.40	-106	30,797	-0.34%	大賣/鉅額交易
2021/01/20	34	46.61	132.1	45.60	45.30	-98.1	32,476	-0.30%	大賣/
2021/01/19	31.2	47.79	239	47.43	47.55	-207.8	32,656	-0.64%	大賣/鉅額交易
2021/01/18	22	46.13	339.5	46.16	47.65	-317.5	33,008	-0.96%	大賣/鉅額交易
2021/01/15	18.1	47.34	251	47.16	47.05	-232.9	33,369	-0.70%	大賣/鉅額交易
2021/01/14	8.2	48.24	1	48.43	48.10	7.2	33,472	0.02%
2021/01/13	10	48.16	143	47.82	48.20	-133	33,635	-0.40%	大賣/鉅額交易
2021/01/12	25	48.53	25	48.83	48.25	0	33,857	0.00%
2021/01/11	17.6	49.35	75	49.33	49.45	-57.5	34,026	-0.17%
2021/01/08	35.2	47.94	11	48.23	48.20	24.2	34,121	0.07%
2021/01/07	28	48.29	34.5	48.57	47.75	-6.5	34,457	-0.02%
2021/01/06	86.5	47.69	26.2	47.64	47.10	60.3	35,051	0.17%
2021/01/05	56.2	48.99	45	49.25	48.65	11.2	35,154	0.03%
2021/01/04	87.4	49.95	266.1	49.27	49.10	-178.7	35,607	-0.50%	大賣/鉅額交易
2020/12/31	41.2	54.02	8	54.13	53.60	33.2	35,064	0.09%
2020/12/30	17	55.94	19	55.83	56.20	-2	34,948	-0.01%
2020/12/29	23.1	56.05	25.8	57.00	55.90	-2.8	35,653	-0.01%
2020/12/28	15.1	55.34	10	55.32	55.20	5.1	35,848	0.01%
2020/12/25	14.1	55.03	2	55.00	54.60	12.1	36,510	0.03%
2020/12/24	13	55.18	7.2	54.86	54.70	5.8	36,688	0.02%
2020/12/23	8.2	53.30	7.2	54.64	54.30	1	36,828	0.00%
2020/12/22	25.2	54.31	16	53.54	53.10	9.2	37,382	0.02%
2020/12/21	8	55.39	18	55.69	55.50	-10	37,567	-0.03%
2020/12/18	26	55.21	38	55.25	55.80	-12	38,202	-0.03%
2020/12/17	16	52.89	40	52.91	53.00	-24	38,116	-0.06%
2020/12/16	7.1	53.63	11.1	53.68	54.20	-4	38,160	-0.01%
2020/12/15	36	53.01	25	52.64	51.80	11	38,056	0.03%
2020/12/14	38.3	55.72	22	55.98	55.60	16.3	37,801	0.04%
2020/12/11	67.8	58.04	16	58.18	55.80	51.8	37,521	0.14%
2020/12/10	34	64.06	71	64.10	61.70	-37	36,688	-0.10%
2020/12/09	45.1	62.84	85	62.79	63.30	-39.9	36,539	-0.11%
2020/12/08	21	60.51	29.5	60.34	61.50	-8.5	37,342	-0.02%
2020/12/07	37	57.39	29.1	57.40	58.20	7.9	37,134	0.02%
2020/12/04	89	56.98	29	57.04	57.30	60	37,103	0.16%
2020/12/03	47	59.06	45	58.34	58.30	2	37,234	0.01%
2020/12/02	14	57.85	19	57.81	57.40	-5	37,364	-0.01%
2020/12/01	38.5	58.32	19	58.09	58.00	19.5	38,275	0.05%
2020/11/30	96	57.83	49	58.15	58.50	47	38,300	0.12%
2020/11/27	152	57.46	85.1	57.77	56.70	66.9	37,928	0.18%	大買/
2020/11/26	205.2	56.09	150	56.18	55.60	55.2	37,034	0.15%	大買/大賣/
2020/11/25	82	54.48	163	54.76	56.10	-81	36,177	-0.22%	大賣/
2020/11/24	23.1	50.93	17	51.49	51.00	6.1	34,519	0.02%
2020/11/23	28	49.69	15	49.97	50.90	13	34,095	0.04%
2020/11/20	52.2	50.16	4	50.46	49.65	48.2	33,763	0.14%
2020/11/19	90	50.28	136	50.67	50.30	-46	33,458	-0.14%	大賣/
2020/11/18	7	49.31	8	49.13	49.75	-1	32,719	0.00%
2020/11/17	13	48.04	10	48.27	47.65	3	32,390	0.01%
2020/11/16	42	47.88	29	47.58	47.55	13	32,271	0.04%
2020/11/13	7	47.49	8	47.47	48.55	-1	32,114	0.00%
2020/11/12	17	47.99	19	47.57	47.20	-2	32,031	-0.01%
2020/11/11	18	48.66	11	48.59	48.65	7	32,081	0.02%
2020/11/10	56	49.02	10	49.10	48.80	46	32,097	0.14%
2020/11/09	13	50.11	28	50.31	49.85	-15	31,720	-0.05%
2020/11/06	19	49.94	6	49.67	50.00	13	31,373	0.04%
2020/11/05	100	50.56	93	50.18	50.20	7	31,123	0.02%
2020/11/04	80	49.86	72	48.97	49.00	8	30,304	0.03%
2020/11/03	52	49.63	54	49.83	49.60	-2	29,905	-0.01%
2020/11/02	108	48.86	27	48.87	49.05	81	29,259	0.28%	大買/
2020/10/30	71	50.20	44	49.61	48.15	27	28,635	0.09%
2020/10/29	140	52.12	118	51.97	51.90	22	27,928	0.08%	大買/大賣/
2020/10/28	90	51.76	131	52.20	53.00	-41	27,143	-0.15%	大賣/
2020/10/27	25	49.78	6	49.01	48.75	19	25,399	0.07%
2020/10/26	64	48.92	46	49.16	49.45	18	25,117	0.07%
2020/10/23	76	48.09	66	48.14	49.00	10	24,608	0.04%
2020/10/22	15	46.59	37	46.42	47.00	-22	24,019	-0.09%
2020/10/21	46	46.42	34	46.65	46.10	12	23,783	0.05%
2020/10/20	26	46.13	4	46.18	45.90	22	23,587	0.09%
2020/10/19	60	47.62	6	47.50	47.25	54	23,359	0.23%
2020/10/16	52	47.82	10	47.70	47.40	42	23,270	0.18%
2020/10/15	47	50.02	25	49.56	49.30	22	22,868	0.10%
2020/10/14	46	50.29	29	50.53	50.70	17	22,361	0.08%
2020/10/13	16	48.98	2	48.80	49.40	14	21,443	0.07%
2020/10/12	49	48.75	49	48.96	49.40	0	20,980	0.00%
2020/10/08	33	46.86	8	46.89	47.00	25	20,214	0.12%
2020/10/07	3	46.60	7	46.34	46.55	-4	19,873	-0.02%
2020/10/06	66	46.65	57	46.82	46.90	9	19,520	0.05%
2020/10/05	70	43.89	13	44.51	45.60	57	18,668	0.31%
2020/09/30	226	42.87	53	42.96	42.70	173	18,081	0.96%	大買/鉅額交易
2020/09/29	88	42.00	11	41.85	41.65	77	17,218	0.45%
2020/09/28	264	42.34	53	42.30	43.10	211	16,997	1.24%	大買/鉅額交易
2020/09/25	400	45.21	30	44.46	42.65	370	16,664	2.22%	大買/鉅額交易
2020/09/24	63	45.82	16	46.07	44.75	47	15,808	0.30%
2020/09/23	30	46.65	23	45.97	47.10	7	15,373	0.05%
2020/09/22	29	48.99	15	48.79	48.40	14	14,434	0.10%
2020/09/21	15	51.62	14	52.08	51.50	1	13,840	0.01%
2020/09/18	3	51.17	4	51.80	51.20	-1	13,532	-0.01%
2020/09/17	26	52.52	26	51.88	51.30	0	13,284	0.00%
2020/09/16	16	51.50	9	51.59	51.60	7	12,833	0.05%
2020/09/15	14	51.74	15	51.64	52.00	-1	12,553	-0.01%
2020/09/14	121	50.60	124	51.05	51.50	-3	12,216	-0.02%	大買/大賣/
2020/09/11	62	55.74	38	54.71	52.40	24	11,514	0.21%
2020/09/10	47	50.49	59	52.19	53.40	-12	10,049	-0.12%
2020/09/09	13	49.55	15	49.74	49.75	-2	9,160	-0.02%
2020/09/08	24	49.73	17	49.62	48.50	7	8,760	0.08%
2020/09/07	44	49.21	46	49.68	51.00	-2	8,130	-0.02%
2020/09/04	52	45.68	39	46.32	46.60	13	7,381	0.18%
2020/09/03	28	43.20	28	43.50	44.30	0	6,205	0.00%
2020/09/02	8	40.45	2	41.90	42.15	6	5,672	0.11%
2020/09/01	20	38.97	23	39.22	39.95	-3	5,137	-0.06%
2020/08/31	3	37.55	7	37.09	37.60	-4	4,513	-0.09%
2020/08/28	1	33.50	3	34.62	34.55	-2	4,125	-0.05%
2020/08/26	1	32.70	0	0.00	32.60	1	3,893	0.03%
2020/08/24	4	32.73	4	32.75	32.80	0	3,914	0.00%
2020/08/21	5	33.01	0	0.00	32.75	5	4,006	0.12%
2020/08/20	2	32.33	2	32.75	32.65	0	3,967	0.00%
2020/08/19	0	0.00	4	34.64	34.25	-4	3,841	-0.10%
2020/08/18	5	34.22	2	35.40	34.05	3	3,756	0.08%
2020/08/17	5	33.37	4	33.98	34.50	1	3,596	0.03%
2020/08/14	4	31.80	0	0.00	31.40	4	3,273	0.12%
2020/08/13	0	0.00	1	31.25	31.10	-1	3,029	-0.03%
2020/08/11	0	0.00	1	30.95	31.10	-1	3,108	-0.03%
2020/08/10	1	31.15	1	31.10	31.10	0	3,180	0.00%
2020/08/07	2	30.55	0	0.00	30.70	2	3,199	0.06%
2020/08/03	3	31.00	0	0.00	30.90	3	3,406	0.09%
2020/07/31	0	0.00	1	30.80	30.60	-1	3,347	-0.03%
2020/07/30	5	30.55	2	30.65	30.45	3	3,316	0.09%
2020/07/29	0	0.00	6	29.10	29.80	-6	3,276	-0.18%
2020/07/27	5	29.85	0	0.00	29.65	5	3,272	0.15%
2020/07/24	3.6	30.44	1	31.05	30.35	2.6	3,252	0.08%
2020/07/23	3	31.12	3	31.22	31.55	0	3,207	0.00%
2020/07/22	11	30.61	4	30.43	30.75	7	3,084	0.23%
2020/07/21	1	28.90	5	28.90	28.90	-4	2,817	-0.14%
2020/07/17	3	28.72	0	0.00	28.70	3	2,808	0.11%
2020/07/16	1	28.70	0	0.00	29.00	1	2,818	0.04%
2020/07/15	0	0.00	2	29.80	28.90	-2	2,787	-0.07%
2020/07/14	3	28.45	0	0.00	28.70	3	2,724	0.11%
2020/07/13	1	28.80	0	0.00	29.00	1	2,715	0.04%
2020/07/10	1	28.50	0	0.00	28.90	1	2,733	0.04%
2020/07/09	1	28.90	1	28.90	28.90	0	2,707	0.00%
2020/07/08	1	28.45	0	0.00	28.55	1	2,702	0.04%
2020/07/07	20	29.23	15	29.45	28.50	5	2,705	0.18%
2020/07/01	0	0.00	1	27.65	27.70	-1	2,666	-0.04%
2020/06/30	0	0.00	4	27.61	27.65	-4	2,676	-0.15%
2020/06/16	2	27.65	0	0.00	27.70	2	2,814	0.07%
2020/06/15	0	0.00	15	27.65	27.40	-15	2,895	-0.52%
2020/06/12	0	0.00	1	27.50	27.40	-1	2,906	-0.03%
2020/06/11	2	28.30	1	28.05	28.20	1	2,896	0.03%
2020/06/08	2	29.20	1	29.85	29.05	1	3,081	0.03%
2020/06/05	0	0.00	1	29.15	29.20	-1	3,054	-0.03%
2020/06/03	1	28.00	0	0.00	28.10	1	3,093	0.03%
2020/06/02	1	28.15	0	0.00	28.15	1	3,074	0.03%
2020/05/29	1	28.60	5	28.80	28.50	-4	3,015	-0.13%
2020/05/28	5	29.15	5	28.92	29.20	0	2,941	0.00%
2020/05/27	3	28.10	0	0.00	28.00	3	2,845	0.11%
2020/05/25	2	27.70	0	0.00	27.70	2	2,892	0.07%
2020/05/19	0	0.00	1	28.05	27.70	-1	2,894	-0.03%
2020/05/15	0	0.00	1	27.80	27.55	-1	2,868	-0.03%
2020/05/11	0	0.00	1	27.05	27.20	-1	2,698	-0.04%
2020/05/08	0	0.00	1	25.85	26.00	-1	2,614	-0.04%
2020/04/29	0	0.00	160	24.90	25.00	-160	2,926	-5.47%	大賣/鉅額交易
2020/04/16	2	24.10	0	0.00	24.30	2	3,575	0.06%
2020/04/15	1	23.90	0	0.00	24.40	1	3,667	0.03%
2020/04/14	3	23.70	0	0.00	23.80	3	3,675	0.08%
2020/03/25	5	21.60	1	21.95	21.85	4	3,996	0.10%
2020/03/19	1	19.70	0	0.00	19.70	1	3,930	0.03%
2020/03/12	1	23.30	0	0.00	23.45	1	3,674	0.03%
2020/03/09	2	25.68	0	0.00	25.05	2	3,467	0.06%
2020/03/03	0	0.00	2	26.50	26.35	-2	3,466	-0.06%
2020/03/02	2	25.35	0	0.00	25.80	2	3,465	0.06%
2020/02/26	0	0.00	6	26.62	26.55	-6	3,373	-0.18%
2020/02/25	6	26.35	1	26.40	26.30	5	3,311	0.15%
2020/02/19	2	27.30	0	0.00	27.50	2	3,185	0.06%
2020/02/17	0	0.00	11	28.02	28.05	-11	3,170	-0.35%
2020/02/14	2	27.25	0	0.00	27.45	2	3,146	0.06%
2020/02/13	1	27.70	0	0.00	27.55	1	3,075	0.03%
2020/02/10	1	28.05	0	0.00	28.20	1	2,951	0.03%
2020/02/07	1	28.45	1	28.35	28.40	0	2,903	0.00%
2020/02/05	3	27.57	5	28.03	27.80	-2	2,690	-0.07%
2020/02/04	0	0.00	5	27.50	27.60	-5	2,610	-0.19%
2020/02/03	2	26.20	0	0.00	26.90	2	2,527	0.08%
2020/01/31	1	26.90	2	27.53	27.05	-1	2,446	-0.04%
2020/01/30	2	26.20	1	26.35	26.45	1	2,344	0.04%
2020/01/20	1	27.70	5	27.72	27.75	-4	2,227	-0.18%
2020/01/17	10	27.13	0	0.00	27.15	10	2,170	0.46%
2020/01/16	0	0.00	10	28.13	27.85	-10	2,020	-0.49%
2020/01/15	0	0.00	2	26.15	26.10	-2	1,757	-0.11%
2020/01/14	6	26.13	2	26.20	26.05	4	1,750	0.23%
2020/01/13	1	25.80	1	25.95	25.95	0	1,732	0.00%
2020/01/10	12	26.28	0	0.00	26.00	12	1,698	0.71%
2020/01/09	1	26.00	0	0.00	26.45	1	1,620	0.06%
2020/01/06	0	0.00	5	25.25	25.20	-5	1,388	-0.36%
2020/01/02	1	25.55	1	25.00	25.55	0	1,251	0.00%
2019/12/31	16	24.60	10	24.78	24.30	6	1,110	0.54%
2019/12/24	2	22.50	8	22.54	22.45	-6	856	-0.70%
2019/12/23	0	0.00	7	21.94	22.20	-7	832	-0.84%
2019/12/20	9	21.95	0	0.00	21.85	9	805	1.12%
2019/12/13	0	0.00	1	21.70	21.70	-1	721	-0.14%
2019/12/12	0	0.00	4	21.40	21.55	-4	697	-0.57%
2019/12/09	0	0.00	4	21.35	21.30	-4	678	-0.59%
2019/12/05	0	0.00	2	21.45	21.35	-2	682	-0.29%
2019/12/04	0	0.00	2	21.35	21.25	-2	678	-0.29%
2019/11/28	0	0.00	0.2	21.60	21.70	-0.2	601	-0.03%
2019/11/27	0	0.00	6.2	21.50	21.70	-6.2	589	-1.05%
2019/11/26	4	21.35	0	0.00	21.40	4	576	0.69%
2019/11/19	0	0.00	5	21.35	21.40	-5	640	-0.78%
2019/11/14	0	0.00	4	21.21	21.35	-4	623	-0.64%
2019/11/13	3	20.85	7	20.76	20.85	-4	568	-0.70%
2019/10/25	16	20.30	0	0.00	20.35	16	577	2.77%
2019/09/26	1	20.25	0	0.00	20.30	1	596	0.17%
2019/09/24	1	20.40	0	0.00	20.40	1	615	0.16%
2019/09/12	7	20.25	0	0.00	20.30	7	677	1.03%
2019/08/13	0	0.00	4	20.95	20.95	-4	731	-0.55%
2019/08/08	4	20.85	0	0.00	20.85	4	774	0.52%
2019/07/29	0	0.00	7	21.00	21.05	-7	906	-0.77%
2019/07/26	0	0.00	3	21.05	21.00	-3	905	-0.33%
2019/07/09	1	21.15	0	0.00	21.20	1	916	0.11%
2019/05/13	0	0.00	1	21.35	21.25	-1	668	-0.15%
2019/05/09	1	21.20	0	0.00	21.15	1	611	0.16%
2019/04/09	0	20.60	0	0.00	20.70	0	406	0.00%
2019/04/08	0	20.65	0	0.00	20.70	0	399	0.00%
2019/03/25	0	0.00	2	20.30	20.30	-2	403	-0.50%
2019/03/04	2	20.65	0	0.00	20.60	2	422	0.47%
2019/02/22	0	0.00	0.3	20.45	20.45	-0.3	408	-0.08%
2019/02/20	0	0.00	0.3	20.40	20.40	-0.3	397	-0.07%
2018/12/20	0	0.00	0.1	19.50	19.50	-0.1	875	-0.01%
2018/10/24	0	0.00	2	20.00	20.40	-2	1,053	-0.19%
2018/10/22	0	0.00	3	20.68	20.65	-3	1,056	-0.28%
2018/10/12	2	20.80	0	0.00	20.90	2	1,065	0.19%
2018/10/11	0	0.00	1	20.20	20.15	-1	1,099	-0.09%
2018/10/09	0.1	20.75	0	0.00	20.85	0.1	1,090	0.00%
2018/10/04	3	21.70	1	21.90	21.65	2	1,037	0.19%
2018/09/25	14	20.80	15	21.00	20.85	-1	1,066	-0.09%
2018/09/19	40	20.50	40	20.45	20.50	0	1,017	0.00%
2018/09/18	0	0.00	4	20.35	20.25	-4	1,005	-0.40%
2018/09/17	3	20.10	0	0.00	20.25	3	1,019	0.29%
2018/08/30	0	0.00	3	20.60	20.45	-3	1,183	-0.25%
2018/08/20	0	0.00	5	20.95	20.90	-5	1,136	-0.44%
2018/08/13	1	21.00	0	0.00	20.85	1	1,204	0.08%
2018/08/09	5	21.75	0	0.00	21.65	5	1,176	0.43%
2018/08/08	0	0.00	2	21.85	21.75	-2	1,194	-0.17%
2018/07/23	1	21.55	1	21.70	21.70	0	1,310	0.00%
2018/07/20	0	0.00	2	21.50	21.55	-2	1,309	-0.15%
2018/07/18	2	21.60	2	21.53	21.35	0	1,331	0.00%
2018/07/17	0	0.00	1	21.45	21.35	-1	1,313	-0.08%
2018/07/11	0	0.00	1	21.30	20.85	-1	1,422	-0.07%
2018/07/04	1	20.50	3	20.55	20.55	-2	1,634	-0.12%
2018/06/25	2	20.65	2	20.80	20.80	0	2,618	0.00%
2018/06/14	0	0.00	3	21.48	21.20	-3	2,592	-0.12%
2018/06/12	1	20.70	10	20.75	20.75	-9	2,504	-0.36%
2018/06/11	1	20.75	0	0.00	20.80	1	2,497	0.04%
2018/06/08	70	21.06	0	0.00	20.95	70	2,489	2.81%
2018/06/07	50	21.02	0	0.00	21.20	50	2,500	2.00%
2018/06/06	40	20.98	0	0.00	20.95	40	2,495	1.60%
2018/05/30	1	20.80	0	0.00	20.75	1	2,468	0.04%
2018/05/29	2	20.90	0	0.00	20.95	2	2,465	0.08%
2018/05/21	0	0.00	2	21.50	21.50	-2	2,407	-0.08%
2018/05/10	3	20.90	0	0.00	20.90	3	2,389	0.13%
2018/05/07	1	20.80	0	0.00	20.55	1	2,420	0.04%
2018/05/02	1	21.00	0	0.00	21.00	1	2,425	0.04%
2018/04/30	0	0.00	2	21.53	21.45	-2	2,411	-0.08%
2018/04/25	1	21.40	0	0.00	21.55	1	2,426	0.04%
2018/04/24	2	21.50	12	21.70	21.65	-10	2,429	-0.41%
2018/04/23	3	21.92	0	0.00	22.25	3	2,459	0.12%
2018/04/19	0	0.00	6	22.45	22.25	-6	2,363	-0.25%
2018/04/18	2	21.80	0	0.00	22.20	2	2,349	0.09%
2018/04/17	2	22.00	0	0.00	21.85	2	2,361	0.08%
2018/04/16	0	0.00	4	22.45	22.55	-4	2,358	-0.17%
2018/04/11	4	23.50	0	0.00	23.30	4	2,292	0.17%
2018/04/10	20	24.10	0	0.00	22.80	20	2,251	0.89%
2018/04/09	13	23.78	9	23.41	24.40	4	2,110	0.19%
2018/04/03	12	22.53	4	22.35	22.70	8	1,772	0.45%
2018/03/31	5	22.00	0	0.00	22.00	5	1,676	0.30%
2018/03/30	0	0.00	5	22.67	22.00	-5	1,650	-0.30%
2018/03/29	0	0.00	2	21.18	21.60	-2	1,451	-0.14%
2018/03/27	1	20.65	0	0.00	20.65	1	1,464	0.07%
2018/03/23	1	20.15	0	0.00	20.25	1	1,804	0.06%
2018/03/19	0	0.00	1	21.05	20.95	-1	1,919	-0.05%
2018/03/01	0	0.00	4	20.25	20.25	-4	2,560	-0.16%
2018/02/27	10	20.25	0	0.00	20.40	10	2,755	0.36%
2018/02/26	0	0.00	1	20.50	20.40	-1	2,767	-0.04%
2018/02/22	1	20.00	0	0.00	20.20	1	2,853	0.04%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/06	1	20.30	0	0.00	19.80	1	2,837	0.04%
2018/02/05	1	20.70	0	0.00	20.85	1	2,805	0.04%
2018/01/31	1	20.95	0	0.00	21.10	1	2,960	0.03%
2018/01/30	4	21.35	0	0.00	21.10	4	2,999	0.13%
2018/01/25	2	21.60	0	0.00	21.55	2	2,995	0.07%
2018/01/23	1	21.80	0	0.00	21.75	1	3,006	0.03%
2018/01/22	2	21.80	0	0.00	21.75	2	3,025	0.07%
2018/01/19	2	22.00	0	0.00	21.95	2	3,046	0.07%
2018/01/17	40	22.25	43	22.39	22.40	-3	3,080	-0.10%
2018/01/11	5	21.60	0	0.00	21.75	5	3,218	0.16%
2018/01/10	4	22.06	0	0.00	21.90	4	3,220	0.12%