中興電 (1513)-華南永昌-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
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
1272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－華南永昌-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

華南永昌-新莊券商分點個股進出
華南永昌-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
2024/04/30	45	184.04	47.2	184.65	184.00	-2.1	51,643	0.00%
2024/04/29	30.1	186.50	35	188.50	186.00	-5	51,533	-0.01%
2024/04/26	1.1	188.73	5	193.70	188.50	-3.9	51,334	-0.01%
2024/04/25	66	191.37	4	191.25	191.00	62	51,103	0.12%
2024/04/24	2	189.50	4	193.88	194.50	-2	50,876	0.00%
2024/04/23	47	186.72	109.2	189.27	188.50	-62.2	50,409	-0.12%	大賣/
2024/04/22	12.2	191.90	3.4	196.32	185.00	8.8	49,867	0.02%
2024/04/19	26.2	200.00	22	199.14	197.50	4.2	49,722	0.01%
2024/04/18	19	206.97	12.2	206.78	203.50	6.8	48,651	0.01%
2024/04/17	10.2	200.91	21.1	203.95	209.50	-10.9	47,241	-0.02%
2024/04/16	20.1	195.08	18.1	194.85	190.50	2	46,063	0.00%
2024/04/15	55.1	208.99	26.1	204.18	203.00	29	45,031	0.06%
2024/04/12	17.1	204.64	60.8	203.69	212.00	-43.7	43,106	-0.10%
2024/04/11	18.2	189.15	75.2	190.67	193.00	-57	41,192	-0.14%
2024/04/10	30	184.43	16	183.37	183.00	14	39,715	0.04%
2024/04/09	67	184.93	40	185.49	185.00	27	38,905	0.07%
2024/04/08	19	181.34	11	181.32	182.00	8	37,888	0.02%
2024/04/03	1	177.50	21.1	177.98	178.50	-20.1	37,537	-0.05%
2024/04/02	2	179.75	0	181.00	178.50	2	37,896	0.01%
2024/04/01	6	178.50	0.6	179.00	177.50	5.4	37,647	0.01%
2024/03/29	1.1	176.18	0	0.00	179.50	1.1	37,363	0.00%
2024/03/28	7.3	178.83	5	179.70	177.00	2.2	37,041	0.01%
2024/03/27	114.3	176.66	5	182.40	176.00	109.3	36,624	0.30%	大買/鉅額交易
2024/03/26	142	193.93	57	196.29	187.00	85	35,782	0.24%	大買/
2024/03/25	38.2	186.75	18	185.25	185.00	20.2	34,312	0.06%
2024/03/22	9	179.39	8	186.06	177.50	1	33,672	0.00%
2024/03/21	39	184.19	9.1	183.64	181.50	29.9	33,132	0.09%
2024/03/20	7.1	178.50	3	178.67	177.00	4.1	32,525	0.01%
2024/03/19	68.2	183.02	66	180.86	180.00	2.2	32,176	0.01%
2024/03/18	56	176.37	60	177.79	178.50	-4	31,332	-0.01%
2024/03/15	18.3	171.04	3	172.00	169.50	15.3	30,161	0.05%
2024/03/14	50	173.70	36	172.39	173.00	14	29,428	0.05%
2024/03/13	53.4	176.37	59	176.63	173.50	-5.7	28,573	-0.02%
2024/03/12	45	172.12	46.3	171.44	170.00	-1.3	27,673	0.00%
2024/03/11	1.1	163.00	1	164.50	164.50	0.1	27,174	0.00%
2024/03/08	13.3	161.43	8.1	164.11	161.50	5.2	27,954	0.02%
2024/03/07	35	173.00	34	170.47	171.00	1	27,655	0.00%
2024/03/06	5.1	171.80	12	171.50	174.00	-6.9	27,315	-0.03%
2024/03/05	5.1	171.01	2	170.50	169.00	3.1	26,916	0.01%
2024/03/04	22.3	168.74	10	170.15	167.00	12.3	26,085	0.05%
2024/03/01	34.2	174.37	18.1	173.07	171.00	16.1	25,637	0.06%
2024/02/29	21	164.57	161.1	168.74	171.00	-140.1	25,071	-0.56%	大賣/鉅額交易
2024/02/27	77.4	155.41	58.1	155.04	155.50	19.3	24,554	0.08%
2024/02/26	14.1	152.44	29.1	154.32	153.00	-15.1	23,116	-0.07%
2024/02/23	8.1	140.37	23	142.39	143.00	-14.9	21,278	-0.07%
2024/02/22	9	133.33	5	133.50	133.50	4	20,025	0.02%
2024/02/21	35	131.04	37.1	130.11	132.50	-2.1	19,435	-0.01%
2024/02/20	4	129.47	2	128.75	128.00	2	18,717	0.01%
2024/02/19	18	132.86	30	131.13	129.50	-12	18,222	-0.07%
2024/02/16	2.2	126.21	7.7	126.31	129.00	-5.6	17,327	-0.03%
2024/02/15	5.5	120.41	2	120.00	120.50	3.5	16,675	0.02%
2024/02/05	30.5	123.00	30.2	123.50	122.50	0.3	16,458	0.00%
2024/02/02	32.2	126.88	32.1	127.59	124.50	0.1	16,382	0.00%
2024/02/01	3	125.00	5	123.40	126.00	-2	15,842	-0.01%
2024/01/31	0	0.00	11	117.50	119.50	-11	15,471	-0.07%
2024/01/30	2	119.75	10	119.00	118.50	-8	15,427	-0.05%
2024/01/29	0	0.00	1	120.00	120.50	-1	15,401	-0.01%
2024/01/26	1	118.50	1	118.50	119.00	0	15,358	0.00%
2024/01/25	3	118.33	1	119.00	118.00	2	15,376	0.01%
2024/01/24	1	120.50	0	0.00	119.50	1	15,377	0.01%
2024/01/23	1	120.00	5.1	120.20	120.50	-4	15,353	-0.03%
2024/01/22	11	117.09	6	117.25	118.50	5	15,229	0.03%
2024/01/19	1	116.00	0	0.00	115.50	1	15,158	0.01%
2024/01/18	1	116.00	0	0.00	115.50	1	15,123	0.01%
2024/01/17	6.1	116.33	36	116.35	115.00	-29.9	15,100	-0.20%
2024/01/16	12	121.42	40	119.50	118.50	-28	15,014	-0.19%
2024/01/15	52.5	124.07	22	122.36	121.50	30.5	14,985	0.20%
2024/01/12	10	120.50	11	121.55	120.50	-1	14,450	-0.01%
2024/01/11	10	119.50	0.1	119.00	119.00	9.9	14,280	0.07%
2024/01/10	15	118.83	10	120.75	119.50	5	14,256	0.04%
2024/01/09	5	119.50	11	120.55	120.00	-6	14,231	-0.04%
2024/01/08	10	118.50	8	119.94	118.00	2	14,041	0.01%
2024/01/04	7	117.50	4	117.50	118.50	3	13,953	0.02%
2024/01/03	3	119.50	2	117.00	120.00	1	13,844	0.01%
2024/01/02	5	117.90	10	118.00	119.00	-5	13,740	-0.04%
2023/12/29	14	115.71	9	115.33	116.50	5	13,628	0.04%
2023/12/28	5	120.10	13	118.27	119.00	-8	13,402	-0.06%
2023/12/27	10	116.00	0	0.00	116.00	10	13,064	0.08%
2023/12/26	0	0.00	1	116.00	116.50	-1	13,137	-0.01%
2023/12/21	0	0.00	1	116.00	115.00	-1	13,158	-0.01%
2023/12/19	1.1	117.55	11.6	118.81	117.00	-10.5	13,432	-0.08%
2023/12/18	0	0.00	1.5	120.50	120.50	-1.5	13,267	-0.01%
2023/12/15	5.1	123.28	2	126.00	122.00	3.1	13,270	0.02%
2023/12/14	15.3	124.99	13.8	125.83	125.00	1.5	12,954	0.01%
2023/12/13	15	125.10	16	127.09	124.50	-1	12,770	-0.01%
2023/12/12	3.1	126.83	2	125.00	125.00	1.1	12,593	0.01%
2023/12/11	3.1	125.95	6	125.00	126.00	-2.9	12,486	-0.02%
2023/12/08	19	126.97	9	126.28	126.00	10	12,323	0.08%
2023/12/07	15	129.60	7	130.50	126.50	8	12,095	0.07%
2023/12/06	20.1	129.46	19.1	126.90	126.50	1	11,279	0.01%
2023/12/05	50	131.60	94	126.89	129.50	-44	10,637	-0.41%
2023/12/04	89.6	124.50	16	124.03	126.50	73.6	9,665	0.76%
2023/12/01	4.1	121.37	3.1	123.31	120.50	1	9,186	0.01%
2023/11/30	3.2	121.72	5	122.90	121.50	-1.8	8,955	-0.02%
2023/11/29	18	121.67	1	122.50	121.00	17	8,700	0.20%
2023/11/28	40.1	122.69	41.2	121.62	124.00	-1.1	8,670	-0.01%
2023/11/27	48.2	120.88	55	121.44	119.00	-6.8	8,074	-0.08%
2023/11/24	3	113.00	10	112.40	117.00	-7	7,031	-0.10%
2023/11/22	44	102.95	4	102.75	102.50	40	6,087	0.66%
2023/11/21	6	102.75	2	103.00	102.50	4	6,262	0.06%
2023/11/20	1	102.50	1	104.00	102.50	0	6,700	0.00%
2023/11/17	0	104.50	0	0.00	104.00	0	6,811	0.00%
2023/11/16	1	103.00	1	102.50	103.00	0	7,063	0.00%
2023/11/15	0	0.00	5.5	103.57	103.50	-5.5	7,245	-0.08%
2023/11/13	4	101.50	0	0.00	101.00	4	7,712	0.05%
2023/11/10	1	102.50	4	102.13	102.50	-3	7,809	-0.04%
2023/11/09	2	99.50	0	0.00	99.30	2	7,914	0.03%
2023/11/07	3	102.49	4	101.88	102.50	-1	8,286	-0.01%
2023/11/06	0.5	102.00	6	101.50	100.50	-5.5	8,595	-0.06%
2023/11/03	0	0.00	1	97.80	98.30	-1	8,862	-0.01%
2023/11/02	1	96.30	8	95.60	96.50	-7	9,014	-0.08%
2023/11/01	0	94.10	0	94.50	94.50	0	9,171	0.00%
2023/10/31	11	95.24	50	95.11	93.20	-39	9,418	-0.41%
2023/10/30	4	98.40	0	0.00	97.60	4	9,597	0.04%
2023/10/27	2	99.45	3	99.80	99.10	-1	10,035	-0.01%
2023/10/26	3	100.50	3	101.17	100.00	0	10,689	0.00%
2023/10/25	3	102.00	4	101.75	102.00	-1	10,942	-0.01%
2023/10/24	32	99.91	4	100.75	100.00	28	11,195	0.25%
2023/10/23	0	0.00	9	99.92	99.90	-9	11,515	-0.08%
2023/10/20	5.2	95.92	0	0.00	96.20	5.2	12,125	0.04%
2023/10/19	6	98.25	0	0.00	98.10	6	12,985	0.05%
2023/10/18	4.1	99.24	7	100.07	99.00	-2.9	15,240	-0.02%
2023/10/17	30	101.50	1.2	103.42	100.00	28.8	15,255	0.19%
2023/10/13	1	103.02	0	102.50	102.50	1	15,899	0.01%
2023/10/12	3	106.00	4	106.00	106.00	-1	16,830	-0.01%
2023/10/11	0	0.00	0	106.00	105.00	0	17,571	0.00%
2023/10/06	0	0.00	30	107.00	106.50	-30	17,839	-0.17%
2023/10/05	2	108.00	4	108.13	108.00	-2	18,353	-0.01%
2023/10/03	1	107.00	0.1	110.00	107.50	0.9	18,637	0.00%
2023/10/02	3	109.00	4.4	108.66	109.00	-1.4	18,658	-0.01%
2023/09/28	2	106.75	2.1	106.55	107.50	-0.1	18,760	0.00%
2023/09/26	2	105.75	5.1	106.80	106.50	-3.1	19,279	-0.02%
2023/09/25	3	106.50	18.2	105.70	106.50	-15.2	19,535	-0.08%
2023/09/22	3	102.67	7	102.21	102.00	-4	19,807	-0.02%
2023/09/21	7.2	99.18	5	98.78	98.70	2.2	19,786	0.01%
2023/09/20	3	100.50	1	100.51	100.50	2	20,212	0.01%
2023/09/19	30	101.50	0	102.50	101.00	30	21,159	0.14%
2023/09/18	1.2	102.41	1	102.50	101.50	0.2	21,570	0.00%
2023/09/15	13	103.27	0	0.00	103.50	13	21,917	0.06%
2023/09/14	3	104.00	8	103.88	104.00	-5	22,855	-0.02%
2023/09/13	6.1	102.26	6	102.92	103.00	0.1	24,493	0.00%
2023/09/12	5.2	103.98	3.4	104.35	104.00	1.8	25,234	0.01%
2023/09/11	33.3	105.42	1	107.50	103.50	32.3	25,422	0.13%
2023/09/08	1.1	107.45	0	0.00	107.00	1.1	25,417	0.00%
2023/09/07	5.2	109.10	2	110.50	108.50	3.2	25,460	0.01%
2023/09/06	2	110.50	4	111.25	110.50	-2	25,598	-0.01%
2023/09/05	1	110.50	1	110.50	110.50	0	25,749	0.00%
2023/09/04	1	110.50	0	0.00	110.50	1	26,296	0.00%
2023/09/01	6	112.50	5	115.40	111.50	1	26,383	0.00%
2023/08/30	2	112.50	2	113.50	112.50	0	26,707	0.00%
2023/08/29	2	112.50	2	113.25	113.50	0	27,595	0.00%
2023/08/28	5	112.40	3	113.00	112.00	2	27,759	0.01%
2023/08/25	1	116.00	1	115.00	113.50	0	28,023	0.00%
2023/08/24	1	114.50	13	115.23	115.00	-12	28,049	-0.04%
2023/08/23	3	110.00	6	109.92	110.00	-3	27,866	-0.01%
2023/08/22	8	110.63	0	0.00	110.00	8	28,028	0.03%
2023/08/21	8	113.88	6	114.08	113.50	2	28,267	0.01%
2023/08/18	7	113.29	9	113.22	113.00	-2	28,524	-0.01%
2023/08/17	6	110.17	4	110.63	110.00	2	29,040	0.01%
2023/08/16	5	108.90	5	109.90	110.50	0	30,136	0.00%
2023/08/15	5	112.00	0	111.00	111.50	5	30,547	0.02%
2023/08/14	5	109.10	0	0.00	108.50	5	30,904	0.02%
2023/08/11	5	114.70	2	115.75	114.50	3	30,741	0.01%
2023/08/10	6.1	113.43	1	117.50	114.00	5.1	30,744	0.02%
2023/08/09	7	117.14	8.1	118.18	116.00	-1	30,557	0.00%
2023/08/08	4	115.38	2	115.75	115.00	2	30,456	0.01%
2023/08/07	5.3	114.69	3	116.01	116.50	2.2	30,508	0.01%
2023/08/04	6.1	115.63	8	115.25	116.00	-1.9	30,557	-0.01%
2023/08/02	1	112.51	3	112.33	110.50	-2	30,912	-0.01%
2023/08/01	11	114.18	1	115.00	114.00	10	31,242	0.03%
2023/07/31	8.7	117.74	26	117.96	117.00	-17.3	31,031	-0.06%
2023/07/28	1.5	112.50	12	110.67	112.50	-10.5	30,730	-0.03%
2023/07/27	16	111.25	4	110.25	110.50	12	30,849	0.04%
2023/07/26	5.1	109.11	8.1	108.75	108.00	-2.9	31,164	-0.01%
2023/07/25	6	110.33	13	109.88	111.50	-7	30,943	-0.02%
2023/07/24	42.1	106.16	11	106.82	106.00	31.1	30,413	0.10%
2023/07/21	224.1	109.11	225	106.50	112.50	-0.9	29,560	0.00%	大買/大賣/
2023/07/20	3	110.50	0	0.00	110.50	3	27,579	0.01%
2023/07/19	4	122.50	0.4	122.50	122.50	3.6	27,680	0.01%
2023/07/18	6	136.83	9	136.22	136.00	-3	27,923	-0.01%
2023/07/17	17.2	142.84	13	143.42	141.00	4.2	27,568	0.02%
2023/07/14	6	136.33	15	136.07	137.50	-9	26,769	-0.03%
2023/07/13	6	133.83	2	135.50	134.00	4	26,358	0.02%
2023/07/12	9	136.11	4	135.25	135.00	5	26,624	0.02%
2023/07/11	4	133.00	1.2	133.42	132.50	2.8	26,629	0.01%
2023/07/10	0.2	133.00	2.1	132.23	131.50	-1.9	27,644	-0.01%
2023/07/07	2	129.00	3.2	129.79	129.50	-1.2	29,020	0.00%
2023/07/06	2	131.75	8.2	130.39	131.00	-6.2	30,136	-0.02%
2023/07/05	3	131.33	6.4	132.61	130.50	-3.4	30,694	-0.01%
2023/07/04	5	135.80	2	136.50	134.50	3	30,911	0.01%
2023/07/03	5.1	137.90	1.3	137.61	138.00	3.8	30,585	0.01%
2023/06/30	23.7	134.52	4	135.37	137.00	19.7	30,420	0.06%
2023/06/29	4	130.26	3	131.33	132.00	1	30,058	0.00%
2023/06/28	7	131.14	7	129.79	129.00	0	29,950	0.00%
2023/06/27	17	135.97	12	135.29	132.00	5	29,588	0.02%
2023/06/26	1	133.50	2	132.75	133.50	-1	28,728	0.00%
2023/06/21	4	131.25	2	130.75	132.50	2	28,415	0.01%
2023/06/20	10.2	133.82	12.4	133.71	132.00	-2.2	28,198	-0.01%
2023/06/19	48.2	129.76	33	130.82	128.50	15.2	27,496	0.06%
2023/06/16	5	120.40	22	126.23	128.00	-17	26,242	-0.06%
2023/06/15	0	0.00	6	115.67	116.50	-6	25,876	-0.02%
2023/06/14	1	112.00	2	114.25	112.50	-1	25,834	0.00%
2023/06/13	0	0.00	4.1	112.49	113.00	-4.1	26,087	-0.02%
2023/06/12	3	112.33	6	112.92	112.00	-3	26,193	-0.01%
2023/06/09	3	114.67	6	115.33	114.50	-3	26,243	-0.01%
2023/06/08	10.4	116.42	7	117.79	115.50	3.4	26,403	0.01%
2023/06/07	1	115.50	1	115.00	115.50	0	26,307	0.00%
2023/06/06	1	113.50	0	0.00	113.50	1	26,795	0.00%
2023/06/05	18	117.83	12.1	117.18	115.00	5.9	27,143	0.02%
2023/06/02	35.1	117.89	35.3	119.00	117.00	-0.3	27,268	0.00%
2023/06/01	5	114.70	1	116.00	113.50	4	26,580	0.02%
2023/05/31	4	113.75	8	114.19	114.50	-4	26,685	-0.01%
2023/05/30	7	112.07	2	112.50	112.00	5	26,711	0.02%
2023/05/29	6	113.42	6.2	114.19	113.50	-0.2	26,795	0.00%
2023/05/26	4	112.50	2	111.50	112.00	2	26,934	0.01%
2023/05/25	7.3	114.91	10.7	113.36	112.50	-3.4	27,119	-0.01%
2023/05/24	8.1	111.94	7	111.79	112.50	1.1	27,238	0.00%
2023/05/23	12.3	114.82	9	114.56	114.00	3.3	27,844	0.01%
2023/05/22	11.1	116.73	26.4	116.25	117.00	-15.4	27,613	-0.06%
2023/05/19	7.1	109.93	5	110.60	109.00	2.1	27,075	0.01%
2023/05/18	27.3	108.30	25	108.80	108.00	2.3	27,176	0.01%
2023/05/17	5	105.50	2	105.75	105.00	3	28,152	0.01%
2023/05/16	1	105.50	2	105.25	105.00	-1	28,366	0.00%
2023/05/15	4	104.75	3	104.67	104.50	1	28,463	0.00%
2023/05/12	6	102.17	2.1	103.95	104.50	3.9	28,779	0.01%
2023/05/11	6	102.17	2.1	103.95	101.00	3.9	29,244	0.01%
2023/05/10	1	105.50	2.4	104.63	106.00	-1.4	29,307	0.00%
2023/05/09	7	105.21	5.5	104.27	103.50	1.5	29,207	0.01%
2023/05/08	7.3	111.14	6	111.33	110.50	1.3	28,694	0.00%
2023/05/05	13.1	108.00	3	108.00	108.00	10.1	28,409	0.04%
2023/05/04	0.6	109.33	1	108.50	109.50	-0.4	28,632	0.00%
2023/05/03	3	106.33	8	108.00	105.50	-5	28,745	-0.02%
2023/05/02	39	105.88	36	106.64	108.00	3	29,213	0.01%
2023/04/28	1	101.50	0	0.00	101.50	1	29,050	0.00%
2023/04/27	0	0.00	9	101.06	101.00	-9	29,303	-0.03%
2023/04/26	8	103.44	4	102.27	103.00	4	29,210	0.01%
2023/04/25	0	102.50	0	0.00	102.50	0	29,185	0.00%
2023/04/24	1	105.50	0	0.00	105.00	1	29,020	0.00%
2023/04/21	6.1	103.65	10.3	102.80	102.50	-4.1	29,141	-0.01%
2023/04/20	7.1	108.21	7	106.50	105.50	0.1	29,050	0.00%
2023/04/19	0	107.50	11	107.27	108.00	-11	29,152	-0.04%
2023/04/18	17	109.32	9	108.67	109.00	8	29,337	0.03%
2023/04/17	7.5	107.63	11	109.32	109.00	-3.5	29,711	-0.01%
2023/04/14	11.3	105.91	6	106.83	105.50	5.3	30,650	0.02%
2023/04/13	65	110.39	63	110.03	108.00	2	31,030	0.01%
2023/04/12	40.1	112.88	41	114.12	115.00	-0.9	29,982	0.00%
2023/04/11	57	106.85	63.2	108.45	108.00	-6.2	28,569	-0.02%
2023/04/10	27	100.16	40	99.83	101.50	-13	27,451	-0.05%
2023/04/07	8	97.34	2	97.95	96.80	6	27,042	0.02%
2023/03/31	2	95.09	0	0.00	94.60	2	26,774	0.01%
2023/03/30	1	94.60	1	95.77	96.00	0	26,767	0.00%
2023/03/29	12	95.55	15	95.75	94.70	-3	26,888	-0.01%
2023/03/28	12.1	94.36	10	95.20	94.80	2.1	27,207	0.01%
2023/03/27	6	94.78	3	96.47	94.50	3	27,414	0.01%
2023/03/24	1	96.20	2	96.50	95.90	-1	27,702	0.00%
2023/03/23	1	96.80	0	0.00	95.90	1	28,349	0.00%
2023/03/22	2	97.51	1	100.00	97.00	1	28,665	0.00%
2023/03/21	4	99.75	8	99.78	98.50	-4	28,670	-0.01%
2023/03/20	9	98.30	85	95.56	98.80	-76	28,472	-0.27%
2023/03/17	4	94.18	4	93.35	94.90	0	28,219	0.00%
2023/03/16	85	93.24	6	93.10	93.20	79	28,177	0.28%
2023/03/15	3	96.70	1	95.30	95.00	2	28,284	0.01%
2023/03/14	8	96.19	3	96.33	94.70	5	29,368	0.02%
2023/03/13	8	95.38	21	94.78	95.50	-13	29,706	-0.04%
2023/03/10	4	97.52	1	97.60	96.90	3	30,663	0.01%
2023/03/09	3	98.37	8.1	98.72	100.50	-5.1	30,515	-0.02%
2023/03/08	10.1	100.76	10	100.22	100.50	0.1	30,102	0.00%
2023/03/07	5	98.96	14	99.50	98.50	-9	29,772	-0.03%
2023/03/06	14	95.76	0	0.00	97.00	14	29,510	0.05%
2023/03/03	1	96.30	4	96.98	94.60	-3	29,941	-0.01%
2023/03/02	7	96.23	8	96.59	96.10	-1	29,813	0.00%
2023/03/01	5	96.34	4	95.80	96.50	1	29,532	0.00%
2023/02/24	8	95.61	13	95.87	94.90	-5	29,498	-0.02%
2023/02/23	17	96.21	18	95.79	95.70	-1	29,418	0.00%
2023/02/22	28	95.03	26	95.52	94.20	2	29,235	0.01%
2023/02/21	23.1	95.08	16	95.39	96.40	7.1	29,050	0.02%
2023/02/20	6	91.38	5	91.60	92.10	1	28,150	0.00%
2023/02/17	2	89.80	26.6	90.21	90.70	-24.6	27,666	-0.09%
2023/02/16	24	88.15	22	88.04	87.80	2	27,018	0.01%
2023/02/15	25	87.52	25.2	88.08	86.50	-0.1	26,505	0.00%
2023/02/14	13.1	83.78	2	83.95	84.10	11.1	25,066	0.04%
2023/02/13	2	82.30	6.1	82.18	83.00	-4.1	24,737	-0.02%
2023/02/10	1.2	82.57	0	0.00	81.90	1.2	24,572	0.00%
2023/02/09	4	82.80	9.5	82.68	82.00	-5.5	24,140	-0.02%
2023/02/08	7	80.29	6	79.60	79.20	1	23,532	0.00%
2023/02/07	1	78.30	1	79.20	79.20	0	23,300	0.00%
2023/02/06	5	78.16	3	78.43	78.40	2	23,265	0.01%
2023/02/03	9.5	78.55	2	78.45	78.10	7.5	23,280	0.03%
2023/02/02	5	80.74	11	81.45	79.80	-6	23,012	-0.03%
2023/02/01	2	80.20	4	81.03	80.20	-2	22,598	-0.01%
2023/01/31	7.1	78.75	13	78.57	81.00	-5.9	22,175	-0.03%
2023/01/30	7	74.57	21	74.44	75.50	-14	21,424	-0.07%
2023/01/17	17	73.05	19	73.23	73.10	-2	21,062	-0.01%
2023/01/16	2	71.00	2	71.30	71.60	0	20,731	0.00%
2023/01/13	6	70.93	2	70.60	70.60	4	20,671	0.02%
2023/01/12	1	72.30	2.2	71.42	71.20	-1.2	20,626	-0.01%
2023/01/11	20	73.07	3	73.03	72.00	17	20,520	0.08%
2023/01/10	6	72.27	5	72.50	72.40	1	20,260	0.00%
2023/01/09	14.2	73.11	3	72.53	73.20	11.2	20,082	0.06%
2023/01/06	3.6	71.66	3	71.60	72.70	0.6	19,803	0.00%
2023/01/05	7	72.56	0	0.00	71.90	7	19,569	0.04%
2023/01/04	66.2	74.41	51	75.27	74.00	15.2	18,947	0.08%
2023/01/03	11	70.10	15	70.69	72.10	-4	17,477	-0.02%
2022/12/30	6	67.38	9	67.78	67.20	-3	16,587	-0.02%
2022/12/29	3	66.67	0	0.00	67.00	3	16,476	0.02%
2022/12/28	2	67.75	2	67.00	67.00	0	16,418	0.00%
2022/12/27	9	67.69	5	67.62	67.40	4	16,377	0.02%
2022/12/26	2	66.55	2	66.50	66.50	0	16,059	0.00%
2022/12/23	13	66.56	12	66.33	66.00	1	16,020	0.01%
2022/12/22	1	66.40	0	0.00	65.90	1	15,969	0.01%
2022/12/21	2	65.50	2	65.20	65.50	0	15,986	0.00%
2022/12/20	3	65.53	3	64.60	64.00	0	15,893	0.00%
2022/12/19	7	66.07	116	66.09	66.00	-109	15,688	-0.69%	大賣/鉅額交易
2022/12/16	33	68.16	0	0.00	68.30	33	15,539	0.21%
2022/12/15	18	67.74	26.7	68.01	68.50	-8.7	15,149	-0.06%
2022/12/14	4	66.08	21	65.89	66.50	-17	14,477	-0.12%
2022/12/13	9.2	64.25	4	65.25	63.60	5.2	14,285	0.04%
2022/12/12	128	64.82	26	64.62	64.00	102	14,425	0.71%	大買/鉅額交易
2022/12/09	21.2	63.76	21	64.08	63.70	0.2	14,465	0.00%
2022/12/08	20	63.13	20	63.30	63.10	0	14,355	0.00%
2022/12/07	18	63.03	2	63.00	62.80	16	14,172	0.11%
2022/12/06	87.5	66.23	80	65.58	64.50	7.5	13,764	0.05%
2022/12/05	51	65.27	49.3	65.24	64.80	1.7	12,633	0.01%
2022/12/02	24	62.69	44.4	63.23	65.20	-20.4	12,341	-0.17%
2022/12/01	14	59.69	14	60.16	59.30	0	11,167	0.00%
2022/11/30	0	0.00	3	58.67	58.90	-3	11,006	-0.03%
2022/11/29	7	58.19	15	58.33	57.90	-8	10,836	-0.07%
2022/11/28	6.4	57.07	1	58.50	58.50	5.4	10,752	0.05%
2022/11/25	35	57.79	64	58.06	57.20	-29	10,536	-0.28%
2022/11/24	1	55.60	10	56.00	55.80	-9	10,090	-0.09%
2022/11/23	0	0.00	1	54.70	54.60	-1	10,199	-0.01%
2022/11/22	32	55.08	0	0.00	55.10	32	10,247	0.31%
2022/11/21	11	54.18	25	55.84	55.70	-14	10,152	-0.14%
2022/11/18	19	54.16	12	54.89	54.20	7	10,005	0.07%
2022/11/17	6	54.90	27	54.56	55.40	-21	9,856	-0.21%
2022/11/16	22	52.33	2	52.50	52.20	20	9,646	0.21%
2022/11/15	2	52.95	21	53.71	53.20	-19	9,931	-0.19%
2022/11/14	2	51.80	2	52.50	52.50	0	10,096	0.00%
2022/11/11	15	51.78	2	52.20	51.70	13	10,244	0.13%
2022/11/09	1	52.80	0	0.00	53.10	1	10,932	0.01%
2022/11/08	10	53.50	11	53.91	52.90	-1	11,144	-0.01%
2022/11/04	11	52.79	10	53.60	53.00	1	11,785	0.01%
2022/11/03	1	52.80	0	0.00	52.80	1	12,344	0.01%
2022/11/02	3	52.77	1	51.90	52.20	2	12,540	0.02%
2022/11/01	0	52.40	12	52.33	52.40	-12	12,539	-0.10%
2022/10/28	3	49.20	1	49.40	49.05	2	12,647	0.02%
2022/10/27	5	50.90	0	0.00	50.70	5	12,840	0.04%
2022/10/26	2	51.10	2	50.00	50.00	0	13,071	0.00%
2022/10/25	2	52.00	3	51.20	51.10	-1	13,337	-0.01%
2022/10/24	2	52.55	0	0.00	52.00	2	14,101	0.01%
2022/10/21	0	0.00	2	52.70	52.10	-2	14,806	-0.01%
2022/10/20	12	52.78	20	52.53	52.80	-8	14,905	-0.05%
2022/10/19	21	54.94	1	55.00	54.20	20	14,966	0.13%
2022/10/18	10	54.10	0	0.00	54.40	10	15,164	0.07%
2022/10/17	3	54.10	2	54.50	54.50	1	15,381	0.01%
2022/10/14	3	55.20	6	55.70	55.40	-3	15,541	-0.02%
2022/10/13	3	56.37	5	54.10	53.20	-2	15,544	-0.01%
2022/10/12	3	56.13	3	56.10	56.10	0	15,480	0.00%
2022/10/11	12	56.47	12	56.23	56.40	0	15,523	0.00%
2022/10/07	5	57.10	0	0.00	57.10	5	15,900	0.03%
2022/10/06	11	57.13	1	57.70	57.50	10	16,073	0.06%
2022/10/05	1	57.80	0	0.00	57.00	1	16,339	0.01%
2022/10/04	0	0.00	4	57.90	57.20	-4	16,400	-0.02%
2022/09/30	0	0.00	4	55.98	56.90	-4	16,874	-0.02%
2022/09/29	20	58.35	3	57.70	57.00	17	17,211	0.10%
2022/09/28	6	59.20	7	59.19	57.60	-1	17,426	-0.01%
2022/09/27	8	61.04	2	61.00	60.90	6	17,803	0.03%
2022/09/26	1.3	62.42	5	62.90	60.60	-3.7	18,300	-0.02%
2022/09/23	3	64.07	3	64.67	63.80	0	19,012	0.00%
2022/09/21	3	66.17	6	66.05	65.40	-3	19,677	-0.02%
2022/09/20	3	64.70	12	65.27	66.30	-9	20,980	-0.04%
2022/09/19	37	65.83	33	67.30	64.20	4	21,765	0.02%
2022/09/16	22	64.99	10	65.76	64.50	12	21,976	0.05%
2022/09/15	8	66.04	5	66.70	66.00	3	21,874	0.01%
2022/09/14	0	0.00	11	65.17	65.80	-11	21,968	-0.05%
2022/09/13	0	0.00	12	66.62	66.10	-12	21,968	-0.05%
2022/09/12	2	65.80	10	66.50	66.00	-8	21,911	-0.04%
2022/09/08	0	0.00	6	66.17	66.90	-6	21,750	-0.03%
2022/09/07	14	63.86	1	64.80	63.80	13	21,449	0.06%
2022/09/06	3	63.77	0	0.00	63.50	3	21,508	0.01%
2022/09/05	2	65.25	24	65.31	65.20	-22	21,382	-0.10%
2022/09/02	33	64.80	1	64.80	64.80	32	21,343	0.15%
2022/09/01	3	65.83	0	0.00	65.80	3	21,248	0.01%
2022/08/31	7	66.60	9	66.40	66.20	-2	21,323	-0.01%
2022/08/30	9	65.59	26	66.20	66.30	-17	21,126	-0.08%
2022/08/29	4	63.23	9	64.53	64.40	-5	20,859	-0.02%
2022/08/25	2	64.65	0	0.00	65.00	2	20,571	0.01%
2022/08/24	2	65.30	7	65.37	65.40	-5	20,454	-0.02%
2022/08/23	1	65.30	20	65.19	65.80	-19	20,401	-0.09%
2022/08/22	22	65.00	55	65.52	65.00	-33	20,372	-0.16%
2022/08/19	19	63.94	6	63.78	63.70	13	19,978	0.07%
2022/08/18	5	62.10	15	63.05	64.00	-10	19,698	-0.05%
2022/08/17	0	0.00	1	62.10	62.00	-1	19,495	-0.01%
2022/08/16	66	63.19	12	63.25	62.10	54	19,317	0.28%
2022/08/15	14	64.26	11	64.02	64.70	3	18,711	0.02%
2022/08/12	8	62.63	5	62.98	63.10	3	18,500	0.02%
2022/08/11	5	62.30	8	62.68	62.90	-3	18,272	-0.02%
2022/08/10	10	60.98	21	60.56	61.50	-11	17,823	-0.06%
2022/08/09	3	58.87	3	59.13	58.40	0	17,220	0.00%
2022/08/08	3	57.93	2	58.20	58.30	1	17,080	0.01%
2022/08/05	2	57.75	8	57.70	57.70	-6	17,148	-0.03%
2022/08/04	4	57.30	3	56.80	57.30	1	17,228	0.01%
2022/08/03	3	58.33	8	58.13	57.70	-5	17,106	-0.03%
2022/08/02	14	58.75	8	59.04	58.90	6	16,927	0.04%
2022/08/01	8	58.40	12	58.85	59.10	-4	16,851	-0.02%
2022/07/29	4	57.63	36	57.94	58.20	-32	16,566	-0.19%
2022/07/28	8	55.41	17	56.73	56.70	-9	15,807	-0.06%
2022/07/27	3	53.40	3	54.40	54.40	0	15,127	0.00%
2022/07/26	3	52.97	6	53.08	53.40	-3	15,289	-0.02%
2022/07/25	7	53.59	2	53.05	52.90	5	15,443	0.03%
2022/07/22	11	54.77	26	54.85	54.80	-15	15,678	-0.10%
2022/07/21	13	52.84	4	53.15	53.90	9	15,833	0.06%
2022/07/20	11	54.10	6	54.60	54.10	5	16,130	0.03%
2022/07/19	0	0.00	1	54.90	54.60	-1	16,269	-0.01%
2022/07/18	0	0.00	12	54.79	54.60	-12	16,315	-0.07%
2022/07/15	19	54.43	24	54.91	54.00	-5	16,492	-0.03%
2022/07/14	21	55.19	6	55.88	56.40	15	16,753	0.09%
2022/07/13	17	55.64	12	55.43	54.80	5	17,209	0.03%
2022/07/12	3	54.33	5	54.56	54.10	-2	17,341	-0.01%
2022/07/11	3	55.03	2	55.05	55.00	1	18,146	0.01%
2022/07/08	13	54.58	0	0.00	54.20	13	18,223	0.07%
2022/07/07	3	55.57	3	55.70	55.50	0	17,929	0.00%
2022/07/06	0	54.00	2	55.00	54.10	-2	17,590	-0.01%
2022/07/05	8	55.14	9	55.30	54.70	-1	17,415	-0.01%
2022/07/04	10	54.94	9	55.58	55.60	1	16,970	0.01%
2022/07/01	13	55.25	12	55.39	55.50	1	16,541	0.01%
2022/06/30	3	54.67	4	55.25	55.10	-1	15,706	-0.01%
2022/06/29	5	54.72	5	54.54	54.40	0	15,419	0.00%
2022/06/28	16	55.98	26	56.10	55.00	-10	15,986	-0.06%
2022/06/27	24	54.73	79	54.26	54.90	-55	14,665	-0.38%
2022/06/24	12	51.35	46	52.92	53.80	-34	13,696	-0.25%
2022/06/23	3	49.12	0	0.00	48.95	3	13,228	0.02%
2022/06/22	31	49.08	3	49.05	49.05	28	13,237	0.21%
2022/06/20	3	47.67	0	0.00	46.90	3	13,750	0.02%
2022/06/16	0	0.00	1	48.70	47.65	-1	14,939	-0.01%
2022/06/15	2	49.18	0	0.00	48.05	2	15,203	0.01%
2022/06/14	2	49.08	2	49.35	49.30	0	15,377	0.00%
2022/06/09	10	50.50	3	50.97	51.10	7	17,198	0.04%
2022/06/07	3	50.13	1	50.20	50.10	2	17,206	0.01%
2022/06/06	0	0.00	6	50.23	50.00	-6	17,158	-0.03%
2022/06/02	1	50.50	0	0.00	50.20	1	17,196	0.01%
2022/06/01	1	50.60	1	50.70	50.80	0	17,172	0.00%
2022/05/30	136	51.38	69	52.00	51.90	67	17,036	0.39%	大買/
2022/05/27	1	49.80	6	49.58	49.80	-5	16,810	-0.03%
2022/05/26	13	50.02	1	50.00	49.40	12	16,750	0.07%
2022/05/25	0	0.00	1	49.60	49.50	-1	16,661	-0.01%
2022/05/24	3	49.55	1	49.30	49.00	2	16,638	0.01%
2022/05/20	0	0.00	1	49.50	48.95	-1	16,469	-0.01%
2022/05/19	5	48.74	2	48.80	49.00	3	16,405	0.02%
2022/05/18	2	49.60	1	49.85	49.45	1	16,350	0.01%
2022/05/17	3	49.57	2	49.53	49.75	1	16,270	0.01%
2022/05/16	1	48.45	2	49.38	49.45	-1	16,202	-0.01%
2022/05/13	6	48.57	8	48.86	48.75	-2	16,067	-0.01%
2022/05/12	1.4	46.44	1	47.85	46.35	0.4	15,880	0.00%
2022/05/11	1	48.90	0	0.00	48.05	1	15,656	0.01%
2022/05/09	4	49.76	7	49.64	50.00	-3	15,465	-0.02%
2022/05/06	3	52.57	2	52.05	51.80	1	15,251	0.01%
2022/05/05	1	52.90	4	53.23	52.40	-3	15,171	-0.02%
2022/05/04	3	52.50	2	52.05	52.60	1	15,094	0.01%
2022/05/03	14	52.42	12	52.29	52.50	2	14,998	0.01%
2022/04/29	16.5	54.44	2	55.40	54.40	14.5	14,716	0.10%
2022/04/28	19	56.92	14	57.16	55.60	5	14,435	0.03%
2022/04/27	18	56.83	25	56.82	57.00	-7	13,926	-0.05%
2022/04/26	13	56.38	115	56.75	56.40	-102	13,487	-0.76%	大賣/鉅額交易
2022/04/25	7	54.57	1	54.00	54.10	6	12,923	0.05%
2022/04/22	1	55.70	6	56.25	56.50	-5	12,677	-0.04%
2022/04/21	9	56.36	0	0.00	56.30	9	12,534	0.07%
2022/04/20	9.5	57.83	30	57.21	57.60	-20.5	12,214	-0.17%
2022/04/19	10	56.79	22	57.11	57.30	-12	11,523	-0.10%
2022/04/18	6	56.57	6	55.20	55.30	0	10,878	0.00%
2022/04/15	17	56.11	183	55.59	55.60	-166	10,439	-1.59%	大賣/鉅額交易
2022/04/14	0	53.30	2	55.50	55.50	-2	9,471	-0.02%
2022/04/13	0	53.30	8	52.98	52.90	-8	9,118	-0.09%
2022/04/12	6	52.22	10	52.60	52.80	-4	9,096	-0.04%
2022/04/11	2	53.75	6	53.40	53.60	-4	8,999	-0.04%
2022/04/08	2	52.50	0	0.00	52.90	2	8,831	0.02%
2022/04/07	6	51.72	7.1	52.10	51.60	-1.1	8,700	-0.01%
2022/04/06	0	54.00	1	53.60	53.90	-1	8,537	-0.01%
2022/04/01	129	53.70	103	53.99	54.00	26	8,419	0.31%	大買/大賣/
2022/03/31	154	54.93	145	56.61	54.70	9	8,231	0.11%	大買/大賣/
2022/03/30	0	0.00	3	54.30	54.30	-3	7,199	-0.04%
2022/03/29	14	54.21	1	54.00	54.00	13	7,173	0.18%
2022/03/28	9	54.44	14	53.79	54.70	-5	7,042	-0.07%
2022/03/25	0	53.60	1	53.79	53.80	-1	6,846	-0.02%
2022/03/24	14	55.16	26	54.86	53.70	-12	6,702	-0.18%
2022/03/23	3	54.30	14	54.67	54.70	-11	6,272	-0.18%
2022/03/22	10	53.97	9	53.99	54.90	1	5,971	0.02%
2022/03/21	24	53.21	28	53.51	54.10	-4	5,535	-0.07%
2022/03/18	1	50.80	2	50.90	50.80	-1	4,688	-0.02%
2022/03/17	6	51.37	8	50.93	51.10	-2	4,392	-0.05%
2022/03/16	24	51.84	25.6	51.86	51.90	-1.5	4,011	-0.04%
2022/03/15	26	49.78	16	49.92	49.10	10	3,156	0.32%
2022/03/14	8	46.90	60	47.67	50.10	-52	2,651	-1.96%
2022/03/11	5	45.46	4	45.00	45.55	1	2,123	0.05%
2022/03/10	2	43.60	4	44.24	44.45	-2	1,991	-0.10%
2022/03/09	2	42.15	0	0.00	42.25	2	1,908	0.10%
2022/03/08	5	41.33	1.5	41.67	41.50	3.5	1,950	0.18%
2022/03/04	2.5	43.87	0	0.00	43.75	2.5	1,915	0.13%
2022/03/02	1	42.65	0	0.00	42.60	1	1,946	0.05%
2022/03/01	0	42.55	0	0.00	42.55	0	1,975	0.00%
2022/02/25	0.3	41.65	4	41.58	41.80	-3.7	1,986	-0.19%
2022/02/24	5	41.99	1	41.20	41.20	4	2,028	0.20%
2022/02/23	0	0.00	3	42.43	42.40	-3	2,053	-0.15%
2022/02/22	0	43.50	2	42.95	42.70	-2	2,081	-0.10%
2022/02/21	1	43.30	0	0.00	43.40	1	2,121	0.05%
2022/02/14	7	42.75	0	0.00	42.70	7	2,505	0.28%
2022/02/10	0	0.00	0	43.85	43.65	0	2,606	0.00%
2022/02/08	0	43.30	0	0.00	43.70	0	2,668	0.00%
2022/01/21	1	42.50	0	0.00	42.30	1	2,841	0.04%
2022/01/17	0	43.75	0	0.00	43.45	0	3,308	0.00%
2022/01/13	1	44.20	0	0.00	44.25	1	4,141	0.02%
2022/01/11	0.2	45.04	0	0.00	44.50	0.2	4,173	0.01%
2022/01/10	2	44.93	0	0.00	44.70	2	4,154	0.05%
2022/01/05	3	45.80	4	45.50	45.35	-1	4,189	-0.02%
2021/12/27	0	0.00	1	44.95	44.95	-1	4,438	-0.02%
2021/12/24	2	45.05	6	45.03	44.90	-4	4,811	-0.08%
2021/12/23	1	44.60	0	0.00	44.80	1	5,005	0.02%
2021/12/22	0	43.80	0	0.00	43.80	0	5,264	0.00%
2021/12/21	16	43.40	0	0.00	43.65	16	5,292	0.30%
2021/12/20	1	43.90	0	0.00	43.30	1	5,282	0.02%
2021/12/17	20	43.11	0	0.00	43.05	20	5,268	0.38%
2021/12/13	0	0.00	13	43.49	43.30	-13	5,242	-0.25%
2021/12/09	0	0.00	2	43.95	43.75	-2	5,229	-0.04%
2021/12/07	0	0.00	1	45.10	45.00	-1	5,129	-0.02%
2021/12/06	0	0.00	2	45.00	45.35	-2	5,120	-0.04%
2021/12/02	2	46.00	0	0.00	44.80	2	5,147	0.04%
2021/11/24	2	45.50	0	0.00	45.75	2	5,148	0.04%
2021/11/22	0	0.00	4	45.55	45.55	-4	5,109	-0.08%
2021/11/18	0	0.00	4	45.55	45.60	-4	5,047	-0.08%
2021/11/11	0	0.00	2	43.00	43.25	-2	4,783	-0.04%
2021/11/10	0	0.00	2	42.40	42.60	-2	4,747	-0.04%
2021/11/05	0.1	41.30	4	41.03	41.25	-3.9	4,663	-0.08%
2021/11/04	0	0.00	1	40.95	40.95	-1	4,715	-0.02%
2021/11/02	0	0.00	1	41.20	41.25	-1	4,741	-0.02%
2021/11/01	1	41.85	0	0.00	42.05	1	4,685	0.02%
2021/10/29	4	41.10	0.2	40.86	41.15	3.8	4,661	0.08%
2021/10/28	0.2	40.70	0	0.00	41.10	0.2	4,626	0.00%
2021/10/27	4	39.50	0	0.00	39.75	4	4,571	0.09%
2021/10/25	0	0.00	16	40.70	40.20	-16	4,527	-0.35%
2021/10/22	10	41.33	5	41.50	41.50	5	4,748	0.11%
2021/10/21	4	41.86	7	41.26	41.30	-3	4,695	-0.06%
2021/10/15	3	46.05	0	0.00	45.75	3	4,047	0.07%
2021/10/04	0	0.00	1	46.30	46.40	-1	4,066	-0.02%
2021/10/01	19	48.61	15	47.86	46.50	4	4,025	0.10%
2021/09/30	5	49.05	15	48.75	48.75	-10	3,694	-0.27%
2021/09/29	11	49.15	11	49.28	48.70	0	3,488	0.00%
2021/09/16	0	0.00	3	46.45	46.30	-3	3,559	-0.08%
2021/09/15	3	45.70	0	0.00	46.05	3	3,606	0.08%
2021/09/06	0	48.90	200.2	48.16	47.85	-200.2	4,409	-4.54%	大賣/鉅額交易
2021/09/02	0	0.00	0	48.80	48.50	0	4,359	0.00%
2021/09/01	0	0.00	2	49.10	48.95	-2	4,394	-0.05%
2021/08/31	1	48.70	0	0.00	49.00	1	4,429	0.02%
2021/08/27	1	47.90	0	0.00	47.70	1	4,510	0.02%
2021/08/26	3	47.87	0	0.00	47.60	3	4,563	0.07%
2021/08/17	1	46.20	2	46.05	46.15	-1	4,891	-0.02%
2021/08/11	5	48.10	0	0.00	47.35	5	5,088	0.10%
2021/08/09	0.1	49.55	0	0.00	49.20	0.1	5,268	0.00%
2021/08/06	0	0.00	5	50.12	50.00	-5	5,382	-0.09%
2021/08/04	1	50.60	1	51.30	50.90	0	5,830	0.00%
2021/08/02	0	0.00	0	50.40	50.10	0	5,988	0.00%
2021/07/30	1.1	49.76	3	49.75	50.50	-2	6,044	-0.03%
2021/07/28	11	50.97	6	51.20	50.30	5	6,125	0.08%
2021/07/26	3	49.70	0	0.00	49.75	3	6,042	0.05%
2021/07/20	0	0.00	7	49.89	49.80	-7	6,381	-0.11%
2021/07/16	2.1	50.25	3	50.43	50.20	-1	6,657	-0.01%
2021/07/15	0	0.00	1	50.10	50.20	-1	6,934	-0.01%
2021/07/14	8	49.35	0	0.00	49.05	8	7,047	0.11%
2021/07/13	1	50.00	0	0.00	49.70	1	7,214	0.01%
2021/07/09	0	0.00	2	49.15	49.10	-2	7,525	-0.03%
2021/07/08	0	0.00	1	49.85	49.80	-1	7,848	-0.01%
2021/07/07	3	50.60	1	50.60	49.90	2	8,285	0.02%
2021/07/05	0	0.00	1	50.40	50.40	-1	9,480	-0.01%
2021/06/30	0	51.00	5	50.80	50.80	-5	10,034	-0.05%
2021/06/29	0	0.00	1	50.60	50.50	-1	10,099	-0.01%
2021/06/25	1	52.40	4	52.40	52.30	-3	10,177	-0.03%
2021/06/24	0	0.00	3	52.50	52.30	-3	10,163	-0.03%
2021/06/22	10	52.40	24	52.47	53.00	-14	10,174	-0.14%
2021/06/21	0	0.00	5	50.80	50.20	-5	9,833	-0.05%
2021/06/15	0	0.00	2	50.00	50.00	-2	10,400	-0.02%
2021/06/09	1	49.05	0	0.00	48.70	1	11,185	0.01%
2021/06/07	3	49.75	0	0.00	50.00	3	12,061	0.02%
2021/06/04	0	50.80	0	0.00	50.30	0	12,105	0.00%
2021/06/03	0	0.00	1	50.70	50.70	-1	12,176	-0.01%
2021/06/02	10	51.60	2	51.00	51.00	8	12,397	0.06%
2021/06/01	1	51.70	0	0.00	51.50	1	12,559	0.01%
2021/05/28	0	0.00	5	51.50	51.20	-5	13,746	-0.04%
2021/05/25	5	48.70	5	49.50	49.80	0	13,915	0.00%
2021/05/24	2	47.90	0	0.00	48.35	2	14,033	0.01%
2021/05/21	0	0.00	50	48.05	48.10	-50	14,176	-0.35%
2021/05/20	2	49.15	2	47.95	47.55	0	14,394	0.00%
2021/05/19	0	0.00	2	48.50	48.80	-2	14,474	-0.01%
2021/05/18	53	45.26	53	46.97	47.45	0	14,584	0.00%
2021/05/17	6	44.50	14	44.55	44.65	-8	14,712	-0.05%
2021/05/14	1	49.60	2	48.80	47.50	-1	14,647	-0.01%
2021/05/13	101	46.98	8	46.93	47.00	93	14,627	0.64%	大買/
2021/05/12	11	45.56	1.8	45.87	45.75	9.3	14,724	0.06%
2021/05/11	4.3	49.45	7	49.74	49.20	-2.8	14,627	-0.02%
2021/05/10	0	0.00	3	52.20	52.00	-3	15,070	-0.02%
2021/05/07	14	52.16	0	0.00	52.50	14	15,779	0.09%
2021/05/06	3	51.23	0	0.00	51.70	3	15,779	0.02%
2021/05/05	3	50.03	1	50.20	49.50	2	15,623	0.01%
2021/05/04	8	49.14	1	50.20	49.35	7	15,716	0.04%
2021/05/03	3	52.23	1	52.00	52.00	2	15,725	0.01%
2021/04/29	0	0.00	1	53.40	53.50	-1	15,766	-0.01%
2021/04/28	4	53.43	1	53.80	53.50	3	15,790	0.02%
2021/04/27	12	54.72	0.5	54.30	54.10	11.5	15,841	0.07%
2021/04/26	0	0.00	3	54.10	54.20	-3	15,879	-0.02%
2021/04/23	1	53.60	2	53.85	53.70	-1	16,025	-0.01%
2021/04/22	5	54.96	4.4	54.51	54.10	0.6	16,084	0.00%
2021/04/21	4	56.50	1	57.20	56.30	3	15,904	0.02%
2021/04/20	6	55.65	10	55.40	56.00	-4	15,756	-0.03%
2021/04/19	2	55.80	337	56.12	56.30	-335	15,798	-2.12%	大賣/鉅額交易
2021/04/16	21	56.08	0	0.00	56.10	21	15,903	0.13%
2021/04/14	4	52.88	3	53.53	54.10	1	15,998	0.01%
2021/04/13	2	56.65	2	57.30	55.40	0	16,006	0.00%
2021/04/12	37	57.14	20	56.80	56.40	17	15,934	0.11%
2021/04/09	7.4	56.90	57	56.50	57.30	-49.6	16,319	-0.30%
2021/04/08	5	54.90	0	0.00	54.30	5	16,049	0.03%
2021/04/07	1	54.60	24	54.43	54.40	-23	16,015	-0.14%
2021/04/06	5	53.30	27	53.70	53.40	-22	16,165	-0.14%
2021/04/01	2	52.70	0	0.00	52.70	2	16,164	0.01%
2021/03/31	60	53.53	20	54.30	52.80	40	16,177	0.25%
2021/03/29	1.2	53.32	25	53.30	53.50	-23.8	16,443	-0.14%
2021/03/25	20.2	52.57	25	52.49	51.80	-4.8	16,865	-0.03%
2021/03/24	51	53.07	32	53.30	53.20	19	17,349	0.11%
2021/03/23	1	54.00	1	53.50	53.90	0	17,498	0.00%
2021/03/22	1	53.50	15	53.57	53.20	-14	17,696	-0.08%
2021/03/19	3	54.30	0	0.00	54.00	3	18,236	0.02%
2021/03/18	2	55.25	1	55.00	55.00	1	18,672	0.01%
2021/03/17	17	53.62	19	53.88	53.80	-2	19,532	-0.01%
2021/03/16	18.2	54.90	0	0.00	54.70	18.2	20,212	0.09%
2021/03/15	1	54.90	27	55.31	55.10	-26	20,601	-0.13%
2021/03/12	50	54.56	55	54.94	54.60	-5	21,284	-0.02%
2021/03/11	86	53.38	88	53.55	53.10	-2	21,124	-0.01%
2021/03/10	0	52.10	10	52.30	52.00	-10	21,286	-0.05%
2021/03/09	116	51.97	23	52.87	51.80	93	21,847	0.43%	大買/
2021/03/08	48	52.77	35	52.95	51.90	13	21,986	0.06%
2021/03/05	2	51.65	3	51.97	51.40	-1	22,218	0.00%
2021/03/04	281	53.59	65	54.03	52.70	216	22,943	0.94%	大買/鉅額交易
2021/03/03	103	52.69	117	52.70	53.90	-14	23,991	-0.06%	大買/大賣/
2021/03/02	48	50.87	53	51.18	50.20	-5	24,507	-0.02%
2021/02/26	49	50.43	50	50.68	50.10	-1	26,263	0.00%
2021/02/25	16	50.70	21	50.95	50.40	-5	26,622	-0.02%
2021/02/24	19	50.33	19	51.38	50.40	0	26,877	0.00%
2021/02/23	33	51.41	33	51.66	51.70	0	27,023	0.00%
2021/02/22	32	50.60	32	50.95	51.40	0	27,601	0.00%
2021/02/19	21	49.58	19	49.69	50.00	2	27,761	0.01%
2021/02/18	35	50.09	41	50.33	50.50	-6	27,860	-0.02%
2021/02/17	30	48.63	158	49.15	49.30	-128	27,884	-0.46%	大賣/鉅額交易
2021/02/05	124	48.12	5	47.75	47.55	119	27,902	0.43%	大買/鉅額交易
2021/02/04	32	47.75	38	47.91	47.45	-6	28,067	-0.02%
2021/02/03	16	47.49	5	47.45	47.20	11	28,193	0.04%
2021/02/02	0	0.00	6	46.98	46.70	-6	28,299	-0.02%
2021/02/01	18	46.32	19	46.27	46.75	-1	28,457	0.00%
2021/01/29	15	49.54	28	49.41	47.90	-13	28,128	-0.05%
2021/01/28	9	47.16	1	46.55	46.55	8	28,220	0.03%
2021/01/26	4	47.85	4	48.10	47.15	0	29,167	0.00%
2021/01/25	48	47.67	68	47.82	48.10	-20	29,673	-0.07%
2021/01/21	0	0.00	2	45.75	45.40	-2	30,797	-0.01%
2021/01/20	11	45.50	0	0.00	45.30	11	32,476	0.03%
2021/01/19	20	47.50	41	47.98	47.55	-21	32,656	-0.06%
2021/01/15	20	47.80	1	46.95	47.05	19	33,369	0.06%
2021/01/14	20	47.80	20	48.10	48.10	0	33,472	0.00%
2021/01/13	22	48.02	21	48.20	48.20	1	33,635	0.00%
2021/01/12	33	48.98	20	49.70	48.25	13	33,857	0.04%
2021/01/11	34	49.29	52	49.60	49.45	-18	34,026	-0.05%
2021/01/08	20	48.00	28	48.40	48.20	-8	34,121	-0.02%
2021/01/07	40	48.20	40	48.80	47.75	0	34,457	0.00%
2021/01/06	29	48.33	4	48.34	47.10	25	35,051	0.07%
2021/01/05	69	48.95	57	49.56	48.65	12	35,154	0.03%
2021/01/04	179	49.92	186	50.51	49.10	-7	35,607	-0.02%	大買/大賣/
2020/12/31	83	54.31	20.5	54.20	53.60	62.5	35,064	0.18%
2020/12/30	12	56.18	19	56.20	56.20	-7	34,948	-0.02%
2020/12/29	40	55.83	42	56.41	55.90	-2	35,653	-0.01%
2020/12/28	6	54.87	32	55.50	55.20	-26	35,848	-0.07%
2020/12/25	57	54.40	15	55.60	54.60	42	36,510	0.12%
2020/12/24	30	54.63	29	55.46	54.70	1	36,688	0.00%
2020/12/23	40	53.80	41	54.63	54.30	-1	36,828	0.00%
2020/12/22	62.2	55.16	3	55.30	53.10	59.2	37,382	0.16%
2020/12/21	3	54.00	3	54.97	55.50	0	37,567	0.00%
2020/12/18	40.3	53.61	42	53.82	55.80	-1.7	38,202	0.00%
2020/12/17	17	52.86	10	53.10	53.00	7	38,116	0.02%
2020/12/16	11	53.03	23	53.87	54.20	-12	38,160	-0.03%
2020/12/15	159	53.20	114.5	53.03	51.80	44.5	38,056	0.12%	大買/大賣/
2020/12/14	7.2	56.06	5	55.74	55.60	2.2	37,801	0.01%
2020/12/11	177	57.04	101.1	57.21	55.80	75.9	37,521	0.20%	大買/大賣/
2020/12/10	33	63.02	17	64.11	61.70	16	36,688	0.04%
2020/12/09	86.2	61.88	19.1	63.09	63.30	67.2	36,539	0.18%
2020/12/08	13	60.83	15	61.07	61.50	-2	37,342	-0.01%
2020/12/07	4	56.95	7	57.64	58.20	-3	37,134	-0.01%
2020/12/04	9	57.66	3	57.47	57.30	6	37,103	0.02%
2020/12/03	38.1	58.41	23	58.19	58.30	15.1	37,234	0.04%
2020/12/02	11	57.24	22	58.40	57.40	-11	37,364	-0.03%
2020/12/01	13	57.77	0	57.90	58.00	13	38,275	0.03%
2020/11/30	3	57.80	123	57.84	58.50	-120	38,300	-0.31%	大賣/鉅額交易
2020/11/27	108.2	57.64	88	57.00	56.70	20.2	37,928	0.05%	大買/
2020/11/26	106	56.01	12	56.69	55.60	94	37,034	0.25%	大買/
2020/11/25	17	55.40	167	55.19	56.10	-150	36,177	-0.41%	大賣/鉅額交易
2020/11/24	2	51.25	12	51.48	51.00	-10	34,519	-0.03%
2020/11/23	2	50.55	4	49.69	50.90	-2	34,095	-0.01%
2020/11/20	8	50.05	3	49.65	49.65	5	33,763	0.01%
2020/11/19	10	50.22	114	50.53	50.30	-104	33,458	-0.31%	大賣/鉅額交易
2020/11/18	19	48.89	17	48.44	49.75	2	32,719	0.01%
2020/11/17	3	48.48	4	47.98	47.65	-1	32,390	0.00%
2020/11/16	108	48.00	3	47.55	47.55	105	32,271	0.33%	大買/鉅額交易
2020/11/13	7	47.89	0	0.00	48.55	7	32,114	0.02%
2020/11/12	6	47.55	0	0.00	47.20	6	32,031	0.02%
2020/11/11	4	48.40	1	48.20	48.65	3	32,081	0.01%
2020/11/10	105	49.06	1	47.95	48.80	104	32,097	0.32%	大買/鉅額交易
2020/11/09	0	0.00	58	50.14	49.85	-58	31,720	-0.18%
2020/11/06	0	0.00	0	49.90	50.00	0	31,373	0.00%
2020/11/05	5	50.18	101	50.79	50.20	-96	31,123	-0.31%	大賣/
2020/11/04	0	0.00	1	48.90	49.00	-1	30,304	0.00%
2020/11/03	303	49.71	7	50.01	49.60	296	29,905	0.99%	大買/鉅額交易
2020/11/02	12	47.74	4	49.34	49.05	8	29,259	0.03%
2020/10/30	35	50.80	35	51.23	48.15	0	28,635	0.00%
2020/10/29	5.5	52.02	1	52.10	51.90	4.5	27,928	0.02%
2020/10/28	115.5	52.42	134	52.21	53.00	-18.5	27,143	-0.07%	大買/大賣/
2020/10/27	0	0.00	1	50.00	48.75	-1	25,399	0.00%
2020/10/26	2	49.33	5	49.18	49.45	-3	25,117	-0.01%
2020/10/23	8	48.34	5	48.56	49.00	3	24,608	0.01%
2020/10/22	2	46.30	4	46.14	47.00	-2	24,019	-0.01%
2020/10/21	4	46.49	0	0.00	46.10	4	23,783	0.02%
2020/10/20	12	46.55	12	46.83	45.90	0	23,587	0.00%
2020/10/19	3	47.23	0	0.00	47.25	3	23,359	0.01%
2020/10/16	1	48.85	1	47.35	47.40	0	23,270	0.00%
2020/10/15	28	50.64	25	50.71	49.30	3	22,868	0.01%
2020/10/14	8	51.51	102	51.57	50.70	-94	22,361	-0.42%	大賣/
2020/10/13	1	49.40	0	0.00	49.40	1	21,443	0.00%
2020/10/12	5	48.67	102	48.54	49.40	-97	20,980	-0.46%	大賣/
2020/10/08	1	47.20	2	46.83	47.00	-1	20,214	0.00%
2020/10/07	2	46.85	2	46.30	46.55	0	19,873	0.00%
2020/10/06	20	46.97	28	46.84	46.90	-8	19,520	-0.04%
2020/10/05	16	44.07	19	43.79	45.60	-3	18,668	-0.02%
2020/09/30	38	43.35	25	43.92	42.70	13	18,081	0.07%
2020/09/29	60	42.11	6	42.25	41.65	54	17,218	0.31%
2020/09/28	180	42.39	1	42.40	43.10	179	16,997	1.05%	大買/鉅額交易
2020/09/25	9	42.86	13	43.40	42.65	-4	16,664	-0.02%
2020/09/24	4	46.43	2	45.83	44.75	2	15,808	0.01%
2020/09/23	47	46.63	48	46.77	47.10	-1	15,373	-0.01%
2020/09/22	24	48.40	13	48.33	48.40	11	14,434	0.08%
2020/09/21	12	51.09	16	51.71	51.50	-4	13,840	-0.03%
2020/09/18	8	52.34	8	51.60	51.20	0	13,532	0.00%
2020/09/17	12	52.30	6	53.18	51.30	6	13,284	0.05%
2020/09/16	100	51.39	0	0.00	51.60	100	12,833	0.78%
2020/09/15	1	51.90	8	51.58	52.00	-7	12,553	-0.06%
2020/09/14	6	51.58	3	51.83	51.50	3	12,216	0.02%
2020/09/11	23	53.32	11	54.58	52.40	12	11,514	0.10%
2020/09/10	12	51.75	40.4	52.11	53.40	-28.4	10,049	-0.28%
2020/09/09	138	49.77	20	50.04	49.75	118	9,160	1.29%	大買/鉅額交易
2020/09/08	1	51.30	2	51.45	48.50	-1	8,760	-0.01%
2020/09/07	22	50.67	48	50.55	51.00	-26	8,130	-0.32%
2020/09/04	18	46.67	23	46.84	46.60	-5	7,381	-0.07%
2020/09/03	3	43.70	3	43.97	44.30	0	6,205	0.00%
2020/09/02	20	41.33	20	41.40	42.15	0	5,672	0.00%
2020/09/01	22	39.97	23	39.87	39.95	-1	5,137	-0.02%
2020/08/31	4	35.63	16	37.15	37.60	-12	4,513	-0.27%
2020/08/28	1	34.55	5	34.13	34.55	-4	4,125	-0.10%
2020/08/27	2	33.10	0	0.00	33.00	2	3,918	0.05%
2020/08/26	0	0.00	2	32.60	32.60	-2	3,893	-0.05%
2020/08/25	2	32.65	0	0.00	32.75	2	3,897	0.05%
2020/08/24	1	32.90	2	33.00	32.80	-1	3,914	-0.03%
2020/08/21	5	32.89	0	0.00	32.75	5	4,006	0.12%
2020/08/20	3	32.17	0	0.00	32.65	3	3,967	0.08%
2020/08/19	10	34.25	0	0.00	34.25	10	3,841	0.26%
2020/08/18	1	34.40	0	0.00	34.05	1	3,756	0.03%
2020/08/17	5	33.95	9	33.12	34.50	-4	3,596	-0.11%
2020/08/14	2	31.15	4	31.70	31.40	-2	3,273	-0.06%
2020/08/13	0	0.00	2	31.15	31.10	-2	3,029	-0.07%
2020/08/11	0	0.00	3	31.00	31.10	-3	3,108	-0.10%
2020/08/10	5	31.29	0	0.00	31.10	5	3,180	0.16%
2020/08/06	2	30.60	0	0.00	30.90	2	3,250	0.06%
2020/08/04	1	31.00	0	0.00	30.90	1	3,392	0.03%
2020/08/03	3	31.05	0	0.00	30.90	3	3,406	0.09%
2020/07/31	0	0.00	4	30.38	30.60	-4	3,347	-0.12%
2020/07/30	2	30.05	4	30.55	30.45	-2	3,316	-0.06%
2020/07/29	1	29.60	0	0.00	29.80	1	3,276	0.03%
2020/07/28	5	29.60	0.1	29.00	29.10	4.9	3,251	0.15%
2020/07/27	2	29.65	10	30.01	29.65	-8	3,272	-0.24%
2020/07/24	4	30.96	5	30.54	30.35	-1	3,252	-0.03%
2020/07/23	7	31.15	11	31.42	31.55	-4	3,207	-0.12%
2020/07/22	17	30.10	65	30.13	30.75	-48	3,084	-1.56%
2020/07/21	0	0.00	2	29.05	28.90	-2	2,817	-0.07%
2020/07/20	0	0.00	2	28.70	28.90	-2	2,805	-0.07%
2020/07/17	8	28.95	0	0.00	28.70	8	2,808	0.28%
2020/07/16	2	29.18	0	0.00	29.00	2	2,818	0.07%
2020/07/15	18	28.77	1	29.15	28.90	17	2,787	0.61%
2020/07/14	0	0.00	8	28.44	28.70	-8	2,724	-0.29%
2020/07/13	0	0.00	2	29.45	29.00	-2	2,715	-0.07%
2020/07/10	6	29.23	12	28.90	28.90	-6	2,733	-0.22%
2020/07/09	6	28.97	0	0.00	28.90	6	2,707	0.22%
2020/07/07	1	28.95	5	28.59	28.50	-4	2,705	-0.15%
2020/07/06	0	0.00	2	28.20	28.20	-2	2,648	-0.08%
2020/07/03	2	28.05	0	0.00	28.05	2	2,658	0.08%
2020/07/02	0	0.00	27	27.70	28.30	-27	2,692	-1.00%
2020/07/01	6	27.67	0	0.00	27.70	6	2,666	0.23%
2020/06/29	0	0.00	6	27.45	27.60	-6	2,695	-0.22%
2020/06/22	0	0.00	2	27.55	27.55	-2	2,750	-0.07%
2020/06/17	6	27.77	0	0.00	27.80	6	2,777	0.22%
2020/06/16	8	27.63	0	0.00	27.70	8	2,814	0.28%
2020/06/15	0	0.00	2	27.70	27.40	-2	2,895	-0.07%
2020/06/12	4	27.40	0	0.00	27.40	4	2,906	0.14%
2020/06/11	30	28.43	4	28.00	28.20	26	2,896	0.90%
2020/06/08	4	29.36	3	29.17	29.05	1	3,081	0.03%
2020/06/05	1	29.20	0	0.00	29.20	1	3,054	0.03%
2020/06/03	10	28.15	0	0.00	28.10	10	3,093	0.32%
2020/06/02	2	28.15	0	0.00	28.15	2	3,074	0.07%
2020/05/29	0	0.00	1	28.60	28.50	-1	3,015	-0.03%
2020/05/28	27	28.55	26	28.85	29.20	1	2,941	0.03%
2020/05/27	2	28.05	0	0.00	28.00	2	2,845	0.07%
2020/05/25	1	27.75	3	27.67	27.70	-2	2,892	-0.07%
2020/05/22	2	27.30	0	0.00	27.40	2	2,924	0.07%
2020/05/20	0	0.00	1	27.60	27.60	-1	2,918	-0.03%
2020/05/19	0	0.00	118	27.84	27.70	-118	2,894	-4.08%	大賣/鉅額交易
2020/05/18	0	0.00	1	27.10	27.55	-1	2,857	-0.03%
2020/05/15	1	27.80	201	27.53	27.55	-200	2,868	-6.97%	大賣/鉅額交易
2020/05/13	3	27.58	1	27.65	27.50	2	2,818	0.07%
2020/05/12	0	0.00	2	27.10	27.65	-2	2,768	-0.07%
2020/05/11	0	27.05	4	27.13	27.20	-4	2,698	-0.15%
2020/05/08	2	25.55	2	26.00	26.00	0	2,614	0.00%
2020/05/07	0	0.00	0	25.05	25.20	0	2,612	0.00%
2020/05/04	0	0.00	4	24.90	24.85	-4	2,837	-0.14%
2020/04/30	2	25.00	10	25.50	25.30	-8	2,910	-0.27%
2020/04/29	2	24.90	0	0.00	25.00	2	2,926	0.07%
2020/04/27	2	24.10	2	24.55	24.90	0	3,083	0.00%
2020/04/22	10	23.00	0	0.00	23.60	10	3,514	0.28%
2020/04/20	0	24.45	2	24.50	24.50	-2	3,495	-0.06%
2020/04/17	0	24.40	0	0.00	24.40	0	3,533	0.00%
2020/04/13	0	0.00	2	23.70	23.55	-2	3,712	-0.05%
2020/04/10	0	0.00	4	23.58	23.65	-4	3,715	-0.11%
2020/04/08	0	23.35	2	23.25	23.35	-2	3,904	-0.05%
2020/04/06	0	22.25	0	0.00	22.25	0	4,032	0.00%
2020/04/01	152	22.18	18	22.23	22.20	134	4,029	3.33%	大買/鉅額交易
2020/03/31	164	22.27	7	22.33	22.35	157	4,018	3.91%	大買/鉅額交易
2020/03/30	0	22.10	2	22.00	22.10	-2	4,027	-0.05%
2020/03/27	4	21.90	5	22.35	21.80	-1	4,025	-0.02%
2020/03/26	1	21.85	0	0.00	21.80	1	4,016	0.02%
2020/03/25	0	0.00	4	21.70	21.85	-4	3,996	-0.10%
2020/03/24	4	21.05	2	21.35	20.85	2	3,954	0.05%
2020/03/23	4	19.78	2	20.70	20.70	2	3,969	0.05%
2020/03/20	5	20.85	0	0.00	20.70	5	3,963	0.13%
2020/03/17	8	21.78	0	0.00	21.70	8	3,843	0.21%
2020/03/16	7	22.24	11	22.63	22.20	-4	3,825	-0.10%
2020/03/13	9	21.77	0	0.00	22.35	9	3,768	0.24%
2020/03/12	11	23.37	3	23.45	23.45	8	3,674	0.22%
2020/03/11	0	0.00	4	25.10	24.60	-4	3,549	-0.11%
2020/03/10	5	24.45	0	0.00	25.00	5	3,530	0.14%
2020/03/09	5	25.35	0	0.00	25.05	5	3,467	0.14%
2020/03/03	0	0.00	2	26.35	26.35	-2	3,466	-0.06%
2020/02/26	2	26.55	0	0.00	26.55	2	3,373	0.06%
2020/02/24	1	27.00	0	0.00	26.75	1	3,251	0.03%
2020/02/21	0	27.30	0	0.00	27.30	0	3,226	0.00%
2020/02/19	0	27.35	1	27.20	27.50	-1	3,185	-0.03%
2020/02/18	0	27.35	0	0.00	27.40	0	3,155	0.00%
2020/02/17	1	27.80	0	0.00	28.05	1	3,170	0.03%
2020/02/13	0	27.45	0	0.00	27.55	0	3,075	0.00%
2020/02/12	0	27.90	0	0.00	28.05	0	3,030	0.00%
2020/02/11	1	28.30	5	28.03	28.05	-4	2,997	-0.13%
2020/02/06	0.1	28.60	10	28.80	28.70	-9.9	2,842	-0.35%
2020/02/04	1	27.00	3	27.65	27.60	-2	2,610	-0.08%
2020/01/31	0	0.00	5	27.10	27.05	-5	2,446	-0.20%
2020/01/30	1	26.80	0	0.00	26.45	1	2,344	0.04%
2020/01/17	37	27.40	0	0.00	27.15	37	2,170	1.70%
2020/01/16	0	0.00	1	28.00	27.85	-1	2,020	-0.05%
2020/01/14	2	26.30	0	0.00	26.05	2	1,750	0.11%
2020/01/13	0	0.00	1	26.10	25.95	-1	1,732	-0.06%
2020/01/10	0	0.00	403	26.02	26.00	-403	1,698	-23.72%	大賣/鉅額交易
2020/01/09	0	0.00	300	26.18	26.45	-300	1,620	-18.52%	大賣/鉅額交易
2020/01/08	10	24.97	0	0.00	25.15	10	1,500	0.67%
2020/01/07	2	25.25	0	0.00	25.45	2	1,445	0.14%
2020/01/06	1	25.40	0	0.00	25.20	1	1,388	0.07%
2020/01/03	3	25.35	0	0.00	25.60	3	1,351	0.22%
2020/01/02	6	25.07	908	25.06	25.55	-902	1,251	-72.08%	大賣/鉅額交易
2019/12/31	22	24.30	212	24.46	24.30	-190	1,110	-17.11%	大賣/鉅額交易
2019/12/27	0	0.00	41	22.85	22.80	-41	899	-4.56%
2019/12/25	1	22.80	5	22.85	22.70	-4	884	-0.45%
2019/12/24	13	22.55	5	22.40	22.45	8	856	0.93%
2019/12/23	0	0.00	2	21.95	22.20	-2	832	-0.24%
2019/12/20	0	0.00	12	21.97	21.85	-12	805	-1.49%
2019/12/19	20	22.00	0	0.00	22.00	20	797	2.51%
2019/12/18	22	22.00	0	0.00	22.00	22	784	2.80%
2019/12/13	2	21.70	0	0.00	21.70	2	721	0.28%
2019/12/02	5	21.30	5	21.65	21.30	0	647	0.00%
2019/11/27	0	21.60	0	0.00	21.70	0	589	0.00%
2019/11/26	5	21.35	0	0.00	21.40	5	576	0.87%
2019/11/25	7	21.35	0	0.00	21.40	7	595	1.18%
2019/11/22	8	21.38	0	0.00	21.35	8	627	1.27%
2019/11/14	0	0.00	3	21.35	21.35	-3	623	-0.48%
2019/11/13	3	20.70	5	20.97	20.85	-2	568	-0.35%
2019/11/06	0	20.50	0	0.00	20.55	0	528	0.00%
2019/10/31	0	0.00	5	20.35	20.35	-5	567	-0.88%
2019/10/28	10	20.30	0	0.00	20.35	10	575	1.74%
2019/10/25	5	20.30	0	0.00	20.35	5	577	0.87%
2019/10/04	0	0.00	10	20.15	20.20	-10	580	-1.72%
2019/10/02	0	0.00	2	20.10	20.15	-2	591	-0.34%
2019/09/18	10	20.35	50	20.30	20.35	-40	660	-6.06%
2019/09/17	0	0.00	150	20.25	20.25	-150	667	-22.48%	大賣/鉅額交易
2019/06/24	0	0.00	0	21.15	21.30	0	924	0.00%
2019/06/10	0	0.00	0	21.00	21.15	0	884	0.00%
2019/06/05	0	0.00	0	20.70	20.85	0	874	0.00%
2019/05/31	0	0.00	0	20.80	20.80	0	872	0.00%
2019/05/09	2	21.20	0	0.00	21.15	2	611	0.33%
2019/04/17	0	20.55	0	0.00	20.65	0	458	0.00%
2019/04/16	0	20.60	0	0.00	20.75	0	451	0.00%
2019/04/15	0	20.65	0	0.00	20.75	0	455	0.00%
2019/04/12	0	20.55	0	0.00	20.65	0	452	0.00%
2019/04/10	0	20.45	0	0.00	20.55	0	414	0.00%
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%
2019/04/03	0	20.55	0	0.00	20.65	0	394	0.00%
2019/03/22	0	20.30	0	0.00	20.40	0	402	0.00%
2019/03/20	0	20.25	0	0.00	20.40	0	394	0.00%
2019/03/04	0	20.50	0	0.00	20.60	0	422	0.00%
2019/02/22	74	20.40	0	0.00	20.45	74	408	18.13%
2019/02/21	26	20.50	0	0.00	20.55	26	402	6.46%
2018/11/02	0	0.00	4	20.15	20.20	-4	1,059	-0.38%
2018/10/16	0	0.00	1	20.65	20.60	-1	1,065	-0.09%
2018/10/04	1	21.35	1	21.60	21.65	0	1,037	0.00%
2018/09/21	0	0.00	1	20.85	20.70	-1	1,046	-0.10%
2018/09/20	0	0.00	1	20.75	20.70	-1	1,032	-0.10%
2018/09/07	1	20.00	0	0.00	20.05	1	1,050	0.10%
2018/09/04	1	20.40	0	0.00	20.50	1	1,160	0.09%
2018/06/14	0	0.00	2	21.40	21.20	-2	2,592	-0.08%
2018/05/15	2	20.95	0	0.00	21.50	2	2,416	0.08%
2018/05/03	1	20.80	1	20.95	20.90	0	2,417	0.00%
2018/04/30	3	21.60	1	21.45	21.45	2	2,411	0.08%
2018/04/26	0	0.00	1	21.30	21.30	-1	2,431	-0.04%
2018/04/25	1	21.65	0	0.00	21.55	1	2,426	0.04%
2018/04/23	1	21.90	2	22.33	22.25	-1	2,459	-0.04%
2018/04/20	1	23.20	0	0.00	22.40	1	2,436	0.04%
2018/04/19	0	22.15	0	0.00	22.25	0	2,363	0.00%
2018/04/18	1	22.25	1	22.35	22.20	0	2,349	0.00%
2018/04/16	1	22.60	1	22.55	22.55	0	2,358	0.00%
2018/04/13	1	22.50	0	0.00	22.40	1	2,328	0.04%
2018/04/12	1	22.70	0	0.00	22.85	1	2,309	0.04%
2018/04/10	1	22.90	0	0.00	22.80	1	2,251	0.04%
2018/04/09	0	24.20	3	23.93	24.40	-3	2,110	-0.14%
2018/04/03	1	22.75	2	22.70	22.70	-1	1,772	-0.06%
2018/03/30	2	22.45	0	0.00	22.00	2	1,650	0.12%
2018/03/29	1	21.85	3	21.77	21.60	-2	1,451	-0.14%
2018/03/20	0	20.65	0	0.00	20.75	0	1,897	0.00%
2018/03/19	0	0.00	1	20.95	20.95	-1	1,919	-0.05%
2018/01/30	2	21.35	0	0.00	21.10	2	2,999	0.07%
2018/01/24	2	21.60	0	0.00	21.65	2	2,999	0.07%
2018/01/16	0	0.00	5	22.00	22.05	-5	3,072	-0.16%