中興電 (1513)-富邦-陽明券商分點個股進出

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
191.0
漲跌
▼3.5
漲幅
-1.80%
成交量
18,135張
產業
上市電機機械類股
1270人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	47	191.53	49	192.00	191.00	-2	51,103	0.00%
2024/04/24	51.1	192.31	56	192.87	194.50	-4.9	50,876	-0.01%
2024/04/23	91.1	189.08	93	188.03	188.50	-2	50,409	0.00%
2024/04/22	87.1	195.65	122	191.83	185.00	-34.9	49,867	-0.07%	大賣/
2024/04/19	178.4	199.46	168.4	199.11	197.50	10	49,722	0.02%	大買/大賣/
2024/04/18	211.1	208.52	221.6	206.03	203.50	-10.5	48,651	-0.02%	大買/大賣/
2024/04/17	177.1	203.01	170	204.49	209.50	7.1	47,241	0.01%	大買/大賣/
2024/04/16	244.4	194.61	251.3	193.08	190.50	-6.9	46,063	-0.02%	大買/大賣/
2024/04/15	337.8	208.42	242.9	204.62	203.00	95	45,031	0.21%	大買/大賣/
2024/04/12	187.4	201.94	303.6	203.48	212.00	-116.1	43,106	-0.27%	大買/大賣/鉅額交易
2024/04/11	183	191.91	271.1	190.69	193.00	-88.2	41,192	-0.21%	大買/大賣/
2024/04/10	143.9	184.17	103.3	182.56	183.00	40.5	39,715	0.10%	大買/大賣/
2024/04/09	204.5	184.69	202	186.12	185.00	2.5	38,905	0.01%	大買/大賣/
2024/04/08	126.5	181.98	113	181.25	182.00	13.5	37,888	0.04%	大買/大賣/
2024/04/03	69.3	178.05	42.9	177.87	178.50	26.4	37,537	0.07%
2024/04/02	49.2	178.87	48	178.91	178.50	1.2	37,896	0.00%
2024/04/01	54.2	179.05	55.1	179.75	177.50	-0.9	37,647	0.00%
2024/03/29	72.8	177.70	97.2	176.65	179.50	-24.4	37,363	-0.07%
2024/03/28	118.2	178.97	98.3	178.47	177.00	19.9	37,041	0.05%	大買/
2024/03/27	220.6	182.82	105	179.86	176.00	115.6	36,624	0.32%	大買/大賣/鉅額交易
2024/03/26	372.8	193.11	244.5	191.69	187.00	128.2	35,782	0.36%	大買/大賣/鉅額交易
2024/03/25	127.6	185.00	122.2	185.16	185.00	5.4	34,312	0.02%	大買/大賣/
2024/03/22	103.1	183.53	75.9	181.63	177.50	27.2	33,672	0.08%	大買/
2024/03/21	94	182.47	119.1	182.71	181.50	-25.1	33,132	-0.08%	大賣/
2024/03/20	74	178.19	77	178.10	177.00	-3.1	32,525	-0.01%
2024/03/19	182.2	181.45	182.8	181.38	180.00	-0.7	32,176	0.00%	大買/大賣/
2024/03/18	136.8	176.85	201.6	177.73	178.50	-64.8	31,332	-0.21%	大買/大賣/
2024/03/15	134.3	170.65	97.1	170.18	169.50	37.3	30,161	0.12%	大買/
2024/03/14	152.8	172.40	181.3	172.44	173.00	-28.5	29,428	-0.10%	大買/大賣/
2024/03/13	271.7	176.00	249.4	175.72	173.50	22.3	28,573	0.08%	大買/大賣/
2024/03/12	203.4	169.72	312.6	170.55	170.00	-109.2	27,673	-0.39%	大買/大賣/鉅額交易
2024/03/11	66.6	164.39	61.4	164.13	164.50	5.2	27,174	0.02%
2024/03/08	87.2	164.00	100.7	163.83	161.50	-13.5	27,954	-0.05%
2024/03/07	70.6	169.92	59.7	170.04	171.00	10.9	27,655	0.04%
2024/03/06	81.4	172.55	119.7	172.24	174.00	-38.4	27,315	-0.14%	大賣/
2024/03/05	166	171.67	159	170.81	169.00	7.1	26,916	0.03%	大買/大賣/
2024/03/04	183.8	169.12	187	169.02	167.00	-3.2	26,085	-0.01%	大買/大賣/
2024/03/01	261.4	173.89	191	172.77	171.00	70.4	25,637	0.27%	大買/大賣/
2024/02/29	215	163.04	235.8	167.20	171.00	-20.8	25,071	-0.08%	大買/大賣/
2024/02/27	169.8	156.49	149	156.19	155.50	20.7	24,554	0.08%	大買/大賣/
2024/02/26	211	152.45	279.2	154.49	153.00	-68.2	23,116	-0.30%	大買/大賣/
2024/02/23	305.8	141.55	320.5	140.62	143.00	-14.6	21,278	-0.07%	大買/大賣/
2024/02/22	72.1	133.17	53.1	133.72	133.50	19	20,025	0.10%
2024/02/21	124.7	131.28	214.1	132.20	132.50	-89.3	19,435	-0.46%	大買/大賣/
2024/02/20	139.1	129.82	80.2	130.12	128.00	58.9	18,717	0.31%	大買/
2024/02/19	159.2	132.02	137.4	131.40	129.50	21.8	18,222	0.12%	大買/大賣/
2024/02/16	45.3	127.43	189.4	126.87	129.00	-144.1	17,327	-0.83%	大賣/鉅額交易
2024/02/15	35	120.77	10.1	120.45	120.50	24.9	16,675	0.15%
2024/02/05	38.1	123.26	26.2	123.25	122.50	11.9	16,458	0.07%
2024/02/02	77.7	127.45	103.1	127.08	124.50	-25.4	16,382	-0.15%	大賣/
2024/02/01	23.6	122.54	88.3	123.30	126.00	-64.7	15,842	-0.41%
2024/01/31	12	119.54	6	119.08	119.50	6	15,471	0.04%
2024/01/30	7	119.86	13	120.58	118.50	-6	15,427	-0.04%
2024/01/29	4	119.76	7.3	120.08	120.50	-3.3	15,401	-0.02%
2024/01/26	5	119.00	7.1	118.64	119.00	-2.1	15,358	-0.01%
2024/01/25	5.6	118.61	0	0.00	118.00	5.6	15,376	0.04%
2024/01/24	9.5	120.39	8.4	120.05	119.50	1.1	15,377	0.01%
2024/01/23	21	120.59	39.5	120.82	120.50	-18.4	15,353	-0.12%
2024/01/22	7.2	117.31	12.3	117.35	118.50	-5.2	15,229	-0.03%
2024/01/19	14	115.57	7	116.00	115.50	7	15,158	0.05%
2024/01/18	14.2	115.16	5	114.90	115.50	9.2	15,123	0.06%
2024/01/17	105.4	115.50	82.4	116.75	115.00	23	15,100	0.15%	大買/
2024/01/16	16	119.43	12.1	119.42	118.50	3.9	15,014	0.03%
2024/01/15	64.2	122.73	61.2	123.07	121.50	3.1	14,985	0.02%
2024/01/12	26	120.75	21.1	121.12	120.50	4.9	14,450	0.03%
2024/01/11	28	119.36	5.3	119.78	119.00	22.7	14,280	0.16%
2024/01/10	13	119.69	10	119.70	119.50	3	14,256	0.02%
2024/01/09	13	119.62	19.5	120.13	120.00	-6.5	14,231	-0.05%
2024/01/08	19.4	118.54	12	120.46	118.00	7.4	14,041	0.05%
2024/01/05	6	118.67	12.1	118.83	119.50	-6.1	13,983	-0.04%
2024/01/04	17.1	118.41	2.2	117.55	118.50	14.9	13,953	0.11%
2024/01/03	26	119.00	36	118.63	120.00	-10	13,844	-0.07%
2024/01/02	30.2	118.16	44.5	118.17	119.00	-14.4	13,740	-0.10%
2023/12/29	47.4	116.63	28	116.09	116.50	19.4	13,628	0.14%
2023/12/28	48.4	120.63	36.2	120.26	119.00	12.2	13,402	0.09%
2023/12/27	9.5	116.19	2	116.25	116.00	7.5	13,064	0.06%
2023/12/26	19.3	116.64	28.4	116.14	116.50	-9.1	13,137	-0.07%
2023/12/25	6.4	118.35	15	118.37	117.50	-8.6	13,135	-0.07%
2023/12/22	6.3	116.69	3	116.33	116.00	3.3	13,138	0.03%
2023/12/21	14.2	115.66	10	115.95	115.00	4.2	13,158	0.03%
2023/12/20	33.4	117.31	1	117.00	117.50	32.4	13,256	0.24%
2023/12/19	20.8	116.87	16.6	117.25	117.00	4.2	13,432	0.03%
2023/12/18	13.8	120.90	6.2	121.23	120.50	7.6	13,267	0.06%
2023/12/15	55.7	123.73	26.8	123.33	122.00	28.9	13,270	0.22%
2023/12/14	38.3	124.95	41.2	125.45	125.00	-2.9	12,954	-0.02%
2023/12/13	22.4	124.88	15	126.57	124.50	7.4	12,770	0.06%
2023/12/12	14.1	126.01	18	126.19	125.00	-3.9	12,593	-0.03%
2023/12/11	22.6	125.38	29.1	125.22	126.00	-6.5	12,486	-0.05%
2023/12/08	75.9	126.53	60.1	126.84	126.00	15.8	12,323	0.13%
2023/12/07	211.6	129.00	156.2	129.59	126.50	55.4	12,095	0.46%	大買/大賣/
2023/12/06	87.8	128.16	60.1	128.25	126.50	27.7	11,279	0.25%
2023/12/05	119.2	129.10	226.7	128.85	129.50	-107.5	10,637	-1.01%	大買/大賣/鉅額交易
2023/12/04	52.6	125.10	125.6	125.04	126.50	-73	9,665	-0.76%	大賣/
2023/12/01	38.7	121.53	34.9	122.07	120.50	3.7	9,186	0.04%
2023/11/30	77.1	122.52	58.7	122.16	121.50	18.5	8,955	0.21%
2023/11/29	93.8	121.70	50.2	121.38	121.00	43.6	8,700	0.50%
2023/11/28	125.1	122.41	156.4	122.96	124.00	-31.2	8,670	-0.36%	大買/大賣/
2023/11/27	219.3	121.20	267.5	120.40	119.00	-48.2	8,074	-0.60%	大買/大賣/
2023/11/24	71.4	110.85	186.5	113.46	117.00	-115.1	7,031	-1.64%	大賣/鉅額交易
2023/11/22	2	102.50	4	102.75	102.50	-2	6,087	-0.03%
2023/11/21	24	102.50	25	102.60	102.50	-1	6,262	-0.02%
2023/11/20	5.1	102.71	3.2	103.00	102.50	1.9	6,700	0.03%
2023/11/17	26	103.92	7	103.57	104.00	19	6,811	0.28%
2023/11/16	10.5	102.81	5	102.70	103.00	5.5	7,063	0.08%
2023/11/15	11	103.14	10.3	103.60	103.50	0.7	7,245	0.01%
2023/11/14	1.1	101.06	6.1	101.99	102.00	-5	7,559	-0.07%
2023/11/13	44.6	101.98	42	101.04	101.00	2.6	7,712	0.03%
2023/11/10	2	102.99	24.1	102.08	102.50	-22	7,809	-0.28%
2023/11/09	13.3	100.38	5	99.40	99.30	8.3	7,914	0.10%
2023/11/08	11.3	101.28	9	100.83	100.50	2.3	8,173	0.03%
2023/11/07	10	101.65	9	101.67	102.50	1	8,286	0.01%
2023/11/06	6	101.33	4	100.00	100.50	2	8,595	0.02%
2023/11/03	3.1	97.57	4	97.70	98.30	-0.9	8,862	-0.01%
2023/11/02	4.1	95.99	12	96.25	96.50	-7.9	9,014	-0.09%
2023/11/01	11.8	93.90	26	93.56	94.50	-14.2	9,171	-0.15%
2023/10/31	16.2	94.69	6	95.47	93.20	10.2	9,418	0.11%
2023/10/30	6	98.18	1	98.30	97.60	5	9,597	0.05%
2023/10/27	3	99.73	5	100.06	99.10	-2	10,035	-0.02%
2023/10/26	7	100.93	2.2	100.73	100.00	4.8	10,689	0.04%
2023/10/25	5	101.80	6	101.67	102.00	-1	10,942	-0.01%
2023/10/24	5.2	99.84	10	100.08	100.00	-4.8	11,195	-0.04%
2023/10/23	8	99.66	19.1	99.74	99.90	-11	11,515	-0.10%
2023/10/20	32.3	96.14	23.3	95.76	96.20	9	12,125	0.07%
2023/10/19	14.2	98.23	9.1	98.65	98.10	5.1	12,985	0.04%
2023/10/18	16.7	99.56	8.1	99.70	99.00	8.6	15,240	0.06%
2023/10/17	18.8	101.00	5.3	103.60	100.00	13.5	15,255	0.09%
2023/10/16	4.1	101.64	11	102.05	102.50	-6.9	15,299	-0.05%
2023/10/13	17.2	102.72	15	103.77	102.50	2.1	15,899	0.01%
2023/10/12	7	105.93	16	105.81	106.00	-9	16,830	-0.05%
2023/10/11	11.3	105.60	4.2	106.77	105.00	7.1	17,571	0.04%
2023/10/06	3.4	107.05	5	106.90	106.50	-1.6	17,839	-0.01%
2023/10/05	1	108.50	5	108.40	108.00	-4	18,353	-0.02%
2023/10/04	8	106.31	6.1	106.58	106.00	1.9	18,485	0.01%
2023/10/03	13.2	109.34	4.3	108.71	107.50	9	18,637	0.05%
2023/10/02	3.2	108.66	11.6	108.78	109.00	-8.5	18,658	-0.05%
2023/09/28	6.2	106.89	7	106.79	107.50	-0.9	18,760	0.00%
2023/09/27	20.1	106.92	13	105.62	106.00	7.1	18,958	0.04%
2023/09/26	5.1	105.92	7	106.93	106.50	-1.9	19,279	-0.01%
2023/09/25	12.1	105.79	24.1	106.00	106.50	-12	19,535	-0.06%
2023/09/22	27	102.39	45.3	102.00	102.00	-18.3	19,807	-0.09%
2023/09/21	22.3	98.76	21.1	99.33	98.70	1.2	19,786	0.01%
2023/09/20	29.4	100.30	19.1	100.26	100.50	10.3	20,212	0.05%
2023/09/19	14.5	101.90	6	101.50	101.00	8.5	21,159	0.04%
2023/09/18	18.8	101.97	2.4	101.95	101.50	16.4	21,570	0.08%
2023/09/15	12	102.79	4	103.25	103.50	8	21,917	0.04%
2023/09/14	5	103.90	8	103.94	104.00	-3	22,855	-0.01%
2023/09/13	27.6	102.26	15.2	102.61	103.00	12.5	24,493	0.05%
2023/09/12	13.4	103.22	14.5	103.57	104.00	-1.1	25,234	0.00%
2023/09/11	32.5	106.05	55.3	103.75	103.50	-22.8	25,422	-0.09%
2023/09/08	13.1	107.04	12.2	106.97	107.00	0.9	25,417	0.00%
2023/09/07	25.2	109.13	8.6	109.23	108.50	16.6	25,460	0.07%
2023/09/06	6.2	110.61	11.5	111.24	110.50	-5.3	25,598	-0.02%
2023/09/05	7	110.79	95	110.73	110.50	-88	25,749	-0.34%
2023/09/04	27.6	110.67	4	110.26	110.50	23.5	26,296	0.09%
2023/09/01	45.1	113.45	23.1	114.31	111.50	22	26,383	0.08%
2023/08/31	2.5	113.46	14.6	113.56	113.50	-12.1	26,307	-0.05%
2023/08/30	7.4	113.11	14.1	113.29	112.50	-6.7	26,707	-0.03%
2023/08/29	12.1	113.08	11.1	113.13	113.50	1	27,595	0.00%
2023/08/28	32.1	113.05	14.1	112.64	112.00	18	27,759	0.06%
2023/08/25	35.3	114.12	29.2	114.93	113.50	6.1	28,023	0.02%
2023/08/24	26.1	114.79	66.8	114.96	115.00	-40.7	28,049	-0.15%
2023/08/23	14.6	110.29	24	109.98	110.00	-9.4	27,866	-0.03%
2023/08/22	56.4	111.47	165	111.19	110.00	-108.6	28,028	-0.39%	大賣/鉅額交易
2023/08/21	34.3	113.89	35	114.56	113.50	-0.8	28,267	0.00%
2023/08/18	242.3	113.89	128	113.17	113.00	114.3	28,524	0.40%	大買/大賣/鉅額交易
2023/08/17	10.1	110.10	13	110.77	110.00	-2.9	29,040	-0.01%
2023/08/16	13.1	109.39	19	109.32	110.50	-6	30,136	-0.02%
2023/08/15	35	111.10	98	111.54	111.50	-63	30,547	-0.21%
2023/08/14	42.3	110.17	200	108.60	108.50	-157.7	30,904	-0.51%	大賣/鉅額交易
2023/08/11	12.2	115.22	16.1	115.94	114.50	-3.9	30,741	-0.01%
2023/08/10	63.8	115.13	28.1	115.48	114.00	35.8	30,744	0.12%
2023/08/09	53	117.19	43	116.93	116.00	10	30,557	0.03%
2023/08/08	55	114.96	14	115.43	115.00	41	30,456	0.13%
2023/08/07	39.1	114.77	22.4	115.48	116.50	16.7	30,508	0.05%
2023/08/04	29.3	114.63	83.3	115.13	116.00	-54	30,557	-0.18%
2023/08/02	40.5	113.04	25	113.52	110.50	15.5	30,912	0.05%
2023/08/01	56.4	115.06	34.2	114.27	114.00	22.2	31,242	0.07%
2023/07/31	93.8	117.57	62.1	117.66	117.00	31.7	31,031	0.10%
2023/07/28	42.9	111.95	34	112.24	112.50	8.9	30,730	0.03%
2023/07/27	22.6	111.02	20.2	110.46	110.50	2.5	30,849	0.01%
2023/07/26	84.6	108.93	26.1	108.91	108.00	58.5	31,164	0.19%
2023/07/25	100.4	110.20	90.6	110.22	111.50	9.8	30,943	0.03%
2023/07/24	157.9	107.24	79.4	108.50	106.00	78.4	30,413	0.26%	大買/
2023/07/21	298.5	110.51	212.1	110.92	112.50	86.5	29,560	0.29%	大買/大賣/
2023/07/20	79.2	110.50	4.1	110.50	110.50	75	27,579	0.27%
2023/07/19	78.1	122.50	18.7	122.50	122.50	59.4	27,680	0.21%
2023/07/18	145.5	138.44	91.1	136.69	136.00	54.4	27,923	0.19%	大買/
2023/07/17	207.3	143.05	287.9	143.55	141.00	-80.7	27,568	-0.29%	大買/大賣/
2023/07/14	152.4	136.43	117.9	136.92	137.50	34.5	26,769	0.13%	大買/大賣/
2023/07/13	40.2	134.27	41.7	134.57	134.00	-1.4	26,358	-0.01%
2023/07/12	52.9	135.58	79.6	135.93	135.00	-26.7	26,624	-0.10%
2023/07/11	12.3	132.67	16	133.34	132.50	-3.7	26,629	-0.01%
2023/07/10	23.1	130.57	36	131.86	131.50	-12.9	27,644	-0.05%
2023/07/07	39.8	129.56	24	129.65	129.50	15.8	29,020	0.05%
2023/07/06	28.1	131.16	16	131.06	131.00	12.1	30,136	0.04%
2023/07/05	89.1	131.96	25.1	131.85	130.50	64	30,694	0.21%
2023/07/04	101.3	135.75	34.5	136.10	134.50	66.8	30,911	0.22%	大買/
2023/07/03	104.1	137.48	44.1	137.80	138.00	60	30,585	0.20%	大買/
2023/06/30	60.1	135.06	75.1	135.29	137.00	-14.9	30,420	-0.05%
2023/06/29	10	130.35	19.7	131.11	132.00	-9.7	30,058	-0.03%
2023/06/28	58.6	130.00	48.1	129.02	129.00	10.5	29,950	0.04%
2023/06/27	187.3	134.73	97.1	134.72	132.00	90.2	29,588	0.30%	大買/
2023/06/26	85.2	133.86	122.2	133.58	133.50	-37	28,728	-0.13%	大賣/
2023/06/21	193.2	131.55	42	131.26	132.50	151.1	28,415	0.53%	大買/鉅額交易
2023/06/20	119.3	133.39	133.8	132.96	132.00	-14.5	28,198	-0.05%	大買/大賣/
2023/06/19	233.5	130.35	291.8	129.83	128.50	-58.3	27,496	-0.21%	大買/大賣/
2023/06/16	70.1	121.77	151.5	123.59	128.00	-81.4	26,242	-0.31%	大賣/
2023/06/15	28	114.48	52	115.35	116.50	-24	25,876	-0.09%
2023/06/14	25.3	112.57	11.3	113.95	112.50	14	25,834	0.05%
2023/06/13	10.2	112.16	17	112.44	113.00	-6.8	26,087	-0.03%
2023/06/12	64.8	112.24	15.2	112.10	112.00	49.6	26,193	0.19%
2023/06/09	46	114.92	20	115.12	114.50	26	26,243	0.10%
2023/06/08	85	117.41	60.4	118.26	115.50	24.7	26,403	0.09%
2023/06/07	51	115.00	27	114.54	115.50	24	26,307	0.09%
2023/06/06	57.4	113.86	26	113.54	113.50	31.3	26,795	0.12%
2023/06/05	117.5	117.28	73.6	116.61	115.00	43.9	27,143	0.16%	大買/
2023/06/02	172.3	118.44	89.6	118.26	117.00	82.7	27,268	0.30%	大買/
2023/06/01	50.2	114.60	32.3	114.61	113.50	17.9	26,580	0.07%
2023/05/31	31.7	114.04	55.1	114.16	114.50	-23.4	26,685	-0.09%
2023/05/30	27.1	112.17	27.2	112.24	112.00	-0.1	26,711	0.00%
2023/05/29	26	113.63	35.2	114.19	113.50	-9.2	26,795	-0.03%
2023/05/26	38	112.13	56.7	111.95	112.00	-18.7	26,934	-0.07%
2023/05/25	49.2	114.11	53.1	114.42	112.50	-3.9	27,119	-0.01%
2023/05/24	58.5	112.13	64	111.80	112.50	-5.6	27,238	-0.02%
2023/05/23	201.7	115.73	152.1	114.15	114.00	49.7	27,844	0.18%	大買/大賣/
2023/05/22	152.4	115.82	164.6	115.11	117.00	-12.1	27,613	-0.04%	大買/大賣/
2023/05/19	129.7	110.12	73.7	109.52	109.00	56	27,075	0.21%	大買/
2023/05/18	92.6	108.66	97.2	108.18	108.00	-4.6	27,176	-0.02%
2023/05/17	38	105.68	23.2	105.83	105.00	14.8	28,152	0.05%
2023/05/16	14.3	104.42	28.1	105.14	105.00	-13.8	28,366	-0.05%
2023/05/15	59.4	104.50	9.3	104.80	104.50	50	28,463	0.18%
2023/05/12	17.7	102.98	12	102.25	104.50	5.7	28,779	0.02%
2023/05/11	17.7	102.98	12	102.25	101.00	5.7	29,244	0.02%
2023/05/10	9.2	104.08	24	104.71	106.00	-14.9	29,307	-0.05%
2023/05/09	88	105.97	34.2	104.73	103.50	53.8	29,207	0.18%
2023/05/08	77.3	110.28	114.1	110.79	110.50	-36.8	28,694	-0.13%	大賣/
2023/05/05	29.2	107.83	9.1	108.45	108.00	20.2	28,409	0.07%
2023/05/04	24	107.81	61.4	108.24	109.50	-37.4	28,632	-0.13%
2023/05/03	95	104.86	119	106.14	105.50	-24	28,745	-0.08%	大賣/
2023/05/02	114.6	106.96	110.1	106.97	108.00	4.5	29,213	0.02%	大買/大賣/
2023/04/28	13.3	102.14	43	102.88	101.50	-29.7	29,050	-0.10%
2023/04/27	43.5	100.51	15	101.10	101.00	28.5	29,303	0.10%
2023/04/26	14.1	102.25	15	102.60	103.00	-0.9	29,210	0.00%
2023/04/25	32.6	103.12	27	103.35	102.50	5.6	29,185	0.02%
2023/04/24	13.4	105.08	18	104.72	105.00	-4.6	29,020	-0.02%
2023/04/21	18.5	103.75	17.1	102.94	102.50	1.4	29,141	0.00%
2023/04/20	47.2	108.37	26.4	107.38	105.50	20.8	29,050	0.07%
2023/04/19	22.2	108.11	8.1	108.06	108.00	14.1	29,152	0.05%
2023/04/18	32.1	109.83	25.5	109.14	109.00	6.6	29,337	0.02%
2023/04/17	49.3	108.16	83.4	108.37	109.00	-34.1	29,711	-0.11%
2023/04/14	81.2	106.76	124.2	106.81	105.50	-42.9	30,650	-0.14%	大賣/
2023/04/13	73	109.59	61.8	111.51	108.00	11.1	31,030	0.04%
2023/04/12	198.4	113.89	206.4	114.15	115.00	-8	29,982	-0.03%	大買/大賣/
2023/04/11	156.7	107.49	182.6	107.59	108.00	-25.9	28,569	-0.09%	大買/大賣/
2023/04/10	47.6	99.66	83.8	100.04	101.50	-36.2	27,451	-0.13%
2023/04/07	49.7	97.52	49	97.44	96.80	0.7	27,042	0.00%
2023/04/06	15	95.57	16.1	95.42	95.70	-1.1	26,696	0.00%
2023/03/31	22.3	94.63	12.3	94.52	94.60	10	26,774	0.04%
2023/03/30	11	95.42	10	95.49	96.00	1	26,767	0.00%
2023/03/29	8.1	95.66	6	95.40	94.70	2.1	26,888	0.01%
2023/03/28	6	94.90	12.2	94.79	94.80	-6.2	27,207	-0.02%
2023/03/27	18.5	95.37	14.6	94.99	94.50	3.9	27,414	0.01%
2023/03/24	27.6	96.25	36	96.49	95.90	-8.4	27,702	-0.03%
2023/03/23	28.6	96.69	24.2	96.51	95.90	4.4	28,349	0.02%
2023/03/22	83.1	98.69	67.1	98.49	97.00	16	28,665	0.06%
2023/03/21	59.1	99.90	53.4	99.68	98.50	5.8	28,670	0.02%
2023/03/20	64.1	97.28	67.3	97.93	98.80	-3.2	28,472	-0.01%
2023/03/17	30.2	94.08	29	93.73	94.90	1.2	28,219	0.00%
2023/03/16	51.2	93.10	76.5	93.05	93.20	-25.3	28,177	-0.09%
2023/03/15	46.3	95.66	36.1	95.44	95.00	10.2	28,284	0.04%
2023/03/14	59	96.04	34	95.82	94.70	25	29,368	0.09%
2023/03/13	32.8	95.23	23.2	95.52	95.50	9.6	29,706	0.03%
2023/03/10	47.1	97.26	92	97.77	96.90	-45	30,663	-0.15%
2023/03/09	101.4	99.36	82	99.38	100.50	19.4	30,515	0.06%	大買/
2023/03/08	117.2	100.14	66.3	100.22	100.50	50.9	30,102	0.17%	大買/
2023/03/07	64.1	99.01	99.7	99.12	98.50	-35.6	29,772	-0.12%
2023/03/06	17	96.26	19.2	96.51	97.00	-2.2	29,510	-0.01%
2023/03/03	25.5	96.13	16.2	96.09	94.60	9.3	29,941	0.03%
2023/03/02	38.2	96.55	44.9	96.24	96.10	-6.7	29,813	-0.02%
2023/03/01	16	95.74	30.5	95.69	96.50	-14.4	29,532	-0.05%
2023/02/24	26.5	95.58	31.2	95.70	94.90	-4.7	29,498	-0.02%
2023/02/23	57.6	96.02	74	96.06	95.70	-16.5	29,418	-0.06%
2023/02/22	105.1	95.27	107.1	94.76	94.20	-2.1	29,235	-0.01%	大買/大賣/
2023/02/21	93.3	95.08	89.6	95.15	96.40	3.7	29,050	0.01%
2023/02/20	102.3	90.79	102.1	91.16	92.10	0.2	28,150	0.00%	大買/大賣/
2023/02/17	68.2	89.13	71.2	89.21	90.70	-3	27,666	-0.01%
2023/02/16	130	87.96	112.1	87.81	87.80	17.9	27,018	0.07%	大買/大賣/
2023/02/15	167.3	88.68	168.4	88.78	86.50	-1.1	26,505	0.00%	大買/大賣/
2023/02/14	41.6	84.05	39.3	83.97	84.10	2.3	25,066	0.01%
2023/02/13	16	81.57	33.1	82.53	83.00	-17	24,737	-0.07%
2023/02/10	55.2	82.75	59.6	82.89	81.90	-4.4	24,572	-0.02%
2023/02/09	89.2	82.04	97.6	81.90	82.00	-8.4	24,140	-0.03%
2023/02/08	27.6	80.20	31	79.84	79.20	-3.4	23,532	-0.01%
2023/02/07	11.1	78.95	8.1	79.19	79.20	3	23,300	0.01%
2023/02/06	11	78.43	10	78.45	78.40	1	23,265	0.00%
2023/02/03	20.3	78.51	35.5	78.56	78.10	-15.2	23,280	-0.07%
2023/02/02	57.2	81.12	63.1	81.42	79.80	-5.9	23,012	-0.03%
2023/02/01	140.2	81.00	170.1	81.13	80.20	-29.9	22,598	-0.13%	大買/大賣/
2023/01/31	162.1	79.61	97.4	78.83	81.00	64.7	22,175	0.29%	大買/
2023/01/30	36.1	74.52	42.1	75.29	75.50	-6	21,424	-0.03%
2023/01/17	30.1	73.13	36	73.24	73.10	-6	21,062	-0.03%
2023/01/16	16	70.97	4	71.45	71.60	12	20,731	0.06%
2023/01/13	11.1	71.24	12.3	70.63	70.60	-1.1	20,671	-0.01%
2023/01/12	12	71.40	5.3	71.43	71.20	6.7	20,626	0.03%
2023/01/11	17	72.69	17.3	73.80	72.00	-0.2	20,520	0.00%
2023/01/10	21.2	72.40	24.2	72.34	72.40	-3.1	20,260	-0.02%
2023/01/09	20.2	72.26	31	72.60	73.20	-10.8	20,082	-0.05%
2023/01/06	19.3	71.75	22.2	71.82	72.70	-2.9	19,803	-0.01%
2023/01/05	65.7	72.68	67.3	72.97	71.90	-1.6	19,569	-0.01%
2023/01/04	144	74.75	147.8	74.71	74.00	-3.7	18,947	-0.02%	大買/大賣/
2023/01/03	51.1	71.86	87.7	70.80	72.10	-36.5	17,477	-0.21%
2022/12/30	17.1	67.64	8.6	67.68	67.20	8.5	16,587	0.05%
2022/12/29	9.1	66.49	5.2	66.15	67.00	4	16,476	0.02%
2022/12/28	22	67.36	18.4	67.33	67.00	3.6	16,418	0.02%
2022/12/27	15	67.38	27.1	67.59	67.40	-12	16,377	-0.07%
2022/12/26	17.2	66.16	18.5	66.64	66.50	-1.2	16,059	-0.01%
2022/12/23	8	66.19	17.1	65.59	66.00	-9.1	16,020	-0.06%
2022/12/22	1	65.70	29	66.13	65.90	-28	15,969	-0.18%
2022/12/21	30	65.73	16	65.56	65.50	14	15,986	0.09%
2022/12/20	42.1	65.44	42.4	65.31	64.00	-0.3	15,893	0.00%
2022/12/19	40.6	66.33	42	66.08	66.00	-1.4	15,688	-0.01%
2022/12/16	29.2	68.19	42.1	67.85	68.30	-12.8	15,539	-0.08%
2022/12/15	27.2	67.54	87.5	67.74	68.50	-60.3	15,149	-0.40%
2022/12/14	38	65.77	40.6	65.88	66.50	-2.6	14,477	-0.02%
2022/12/13	36	64.87	31	65.11	63.60	5	14,285	0.03%
2022/12/12	20.1	64.53	13	64.41	64.00	7.1	14,425	0.05%
2022/12/09	25.1	63.41	32.1	63.71	63.70	-7	14,465	-0.05%
2022/12/08	18.1	63.03	13.4	63.02	63.10	4.7	14,355	0.03%
2022/12/07	38	63.23	93.1	63.06	62.80	-55.1	14,172	-0.39%
2022/12/06	120.1	66.64	96.3	65.30	64.50	23.8	13,764	0.17%	大買/
2022/12/05	67.2	65.31	39.2	65.29	64.80	28	12,633	0.22%
2022/12/02	93	62.90	96.2	63.59	65.20	-3.1	12,341	-0.03%
2022/12/01	39	60.08	25.3	59.87	59.30	13.7	11,167	0.12%
2022/11/30	62	58.68	6.1	58.73	58.90	55.9	11,006	0.51%
2022/11/29	24.3	58.19	16.4	58.19	57.90	7.9	10,836	0.07%
2022/11/28	21	57.54	14	57.64	58.50	7	10,752	0.07%
2022/11/25	57.2	57.67	46.2	57.68	57.20	11	10,536	0.10%
2022/11/24	25	55.73	17.1	55.78	55.80	7.9	10,090	0.08%
2022/11/23	19	54.95	7	54.81	54.60	12	10,199	0.12%
2022/11/22	39.1	55.41	20	55.13	55.10	19.1	10,247	0.19%
2022/11/21	34.2	55.74	48.2	55.97	55.70	-14.1	10,152	-0.14%
2022/11/18	49.3	54.73	19	54.71	54.20	30.3	10,005	0.30%
2022/11/17	72	54.47	45	54.62	55.40	27	9,856	0.27%
2022/11/16	11.4	52.44	0	0.00	52.20	11.4	9,646	0.12%
2022/11/15	34	53.27	13	52.98	53.20	21	9,931	0.21%
2022/11/14	0	0.00	1	52.70	52.50	-1	10,096	-0.01%
2022/11/11	10.6	51.85	8	51.94	51.70	2.6	10,244	0.02%
2022/11/10	18.7	52.12	2	52.35	51.80	16.7	10,364	0.16%
2022/11/09	5.1	53.12	1	53.20	53.10	4.1	10,932	0.04%
2022/11/08	14	53.29	7	53.89	52.90	7	11,144	0.06%
2022/11/07	10.2	53.08	3	53.30	53.50	7.2	11,328	0.06%
2022/11/04	14.4	52.90	4	53.08	53.00	10.4	11,785	0.09%
2022/11/03	2.2	52.04	9	52.08	52.80	-6.8	12,344	-0.06%
2022/11/02	8.1	52.17	20	52.66	52.20	-11.9	12,540	-0.10%
2022/11/01	46.2	51.70	32	51.53	52.40	14.2	12,539	0.11%
2022/10/31	23.1	49.57	17	49.57	49.40	6.1	12,488	0.05%
2022/10/28	13.5	49.49	4	49.89	49.05	9.5	12,647	0.08%
2022/10/27	4	50.90	4	50.65	50.70	0	12,840	0.00%
2022/10/26	16.4	50.39	11	50.73	50.00	5.4	13,071	0.04%
2022/10/25	1.2	51.23	3	51.57	51.10	-1.8	13,337	-0.01%
2022/10/24	4.1	52.67	1	53.40	52.00	3.1	14,101	0.02%
2022/10/21	2	52.50	3	52.60	52.10	-1	14,806	-0.01%
2022/10/20	16.4	52.74	1	53.00	52.80	15.4	14,905	0.10%
2022/10/19	2	54.70	0	0.00	54.20	2	14,966	0.01%
2022/10/18	14.1	54.55	3	54.33	54.40	11.1	15,164	0.07%
2022/10/17	3.3	54.12	2	53.45	54.50	1.3	15,381	0.01%
2022/10/14	3	55.67	9	55.70	55.40	-6	15,541	-0.04%
2022/10/13	3.4	55.21	20	54.03	53.20	-16.6	15,544	-0.11%
2022/10/12	6.2	55.79	26	55.27	56.10	-19.8	15,480	-0.13%
2022/10/11	2.1	56.41	6	56.28	56.40	-3.9	15,523	-0.03%
2022/10/07	12.2	57.68	21	57.10	57.10	-8.9	15,900	-0.06%
2022/10/06	17.1	57.43	12	57.53	57.50	5	16,073	0.03%
2022/10/05	6	58.12	10.1	57.89	57.00	-4.1	16,339	-0.02%
2022/10/04	13	57.48	16	56.79	57.20	-3	16,400	-0.02%
2022/10/03	10.1	56.50	2	56.80	56.20	8.1	16,561	0.05%
2022/09/30	6.1	56.25	4	55.98	56.90	2.1	16,874	0.01%
2022/09/29	21.3	58.20	13	57.47	57.00	8.3	17,211	0.05%
2022/09/28	18.2	58.92	40	58.16	57.60	-21.8	17,426	-0.13%
2022/09/27	5.1	60.90	13	60.89	60.90	-7.9	17,803	-0.04%
2022/09/26	30	61.90	33.1	61.84	60.60	-3	18,300	-0.02%
2022/09/23	47	64.99	4	63.93	63.80	43	19,012	0.23%
2022/09/22	2	65.65	18.1	66.30	66.60	-16.1	19,281	-0.08%
2022/09/21	16	66.21	6	65.94	65.40	10	19,677	0.05%
2022/09/20	31	64.65	51.6	66.12	66.30	-20.6	20,980	-0.10%
2022/09/19	93.2	65.31	73.2	66.16	64.20	20	21,765	0.09%
2022/09/16	22.2	64.97	12	65.16	64.50	10.2	21,976	0.05%
2022/09/15	4	66.53	13	66.09	66.00	-9	21,874	-0.04%
2022/09/14	4	65.80	11	65.48	65.80	-7	21,968	-0.03%
2022/09/13	0	0.00	5	66.34	66.10	-5	21,968	-0.02%
2022/09/12	33	66.21	14.6	66.15	66.00	18.4	21,911	0.08%
2022/09/08	31	66.33	31.2	66.27	66.90	-0.2	21,750	0.00%
2022/09/07	8.3	63.99	11	63.99	63.80	-2.7	21,449	-0.01%
2022/09/06	10.5	63.58	28.3	63.81	63.50	-17.8	21,508	-0.08%
2022/09/05	5.1	65.28	22	65.19	65.20	-16.9	21,382	-0.08%
2022/09/02	20.2	65.10	37	65.08	64.80	-16.8	21,343	-0.08%
2022/09/01	29	66.23	10	66.02	65.80	19	21,248	0.09%
2022/08/31	42.5	66.30	48.2	66.44	66.20	-5.7	21,323	-0.03%
2022/08/30	37.1	66.02	63	65.94	66.30	-26	21,126	-0.12%
2022/08/29	4	64.08	16.1	63.95	64.40	-12.1	20,859	-0.06%
2022/08/26	39	64.45	41	64.37	64.20	-2	20,704	-0.01%
2022/08/25	32	65.41	38	65.29	65.00	-6	20,571	-0.03%
2022/08/24	50	65.41	8.1	65.55	65.40	41.9	20,454	0.20%
2022/08/23	31.5	65.38	7	65.37	65.80	24.5	20,401	0.12%
2022/08/22	42.1	65.08	73.2	65.35	65.00	-31.1	20,372	-0.15%
2022/08/19	43	64.28	90	64.19	63.70	-47	19,978	-0.24%
2022/08/18	53.1	63.26	29.2	62.98	64.00	23.9	19,698	0.12%
2022/08/17	11.4	62.06	29	62.03	62.00	-17.6	19,495	-0.09%
2022/08/16	102.6	63.32	75.9	63.34	62.10	26.7	19,317	0.14%	大買/
2022/08/15	9	64.39	26	64.24	64.70	-17	18,711	-0.09%
2022/08/12	24.1	62.76	54.6	62.58	63.10	-30.5	18,500	-0.16%
2022/08/11	83.4	62.15	91	62.54	62.90	-7.6	18,272	-0.04%
2022/08/10	91.1	60.73	119.1	60.65	61.50	-28	17,823	-0.16%	大賣/
2022/08/09	39.1	58.89	31.1	58.77	58.40	8	17,220	0.05%
2022/08/08	45	57.79	4	58.10	58.30	41	17,080	0.24%
2022/08/05	8	57.76	8	57.79	57.70	0	17,148	0.00%
2022/08/04	20.3	57.05	29	56.78	57.30	-8.7	17,228	-0.05%
2022/08/03	46.3	58.10	26.5	57.33	57.70	19.8	17,106	0.12%
2022/08/02	21	58.93	96	58.69	58.90	-75	16,927	-0.44%
2022/08/01	35	58.39	35	58.79	59.10	0	16,851	0.00%
2022/07/29	84.4	57.60	104	57.78	58.20	-19.6	16,566	-0.12%	大賣/
2022/07/28	101.1	56.40	136.7	56.01	56.70	-35.6	15,807	-0.23%	大買/大賣/
2022/07/27	15.2	53.76	57	53.95	54.40	-41.8	15,127	-0.28%
2022/07/26	65.1	53.47	17	53.46	53.40	48	15,289	0.31%
2022/07/25	36.2	53.31	18	53.31	52.90	18.2	15,443	0.12%
2022/07/22	24	54.77	78.1	54.62	54.80	-54	15,678	-0.34%
2022/07/21	32.3	53.22	45.1	53.40	53.90	-12.9	15,833	-0.08%
2022/07/20	8.2	54.40	21	54.64	54.10	-12.9	16,130	-0.08%
2022/07/19	17.5	54.94	6	54.88	54.60	11.5	16,269	0.07%
2022/07/18	9.1	54.49	14	54.44	54.60	-4.9	16,315	-0.03%
2022/07/15	74.2	54.42	43	54.48	54.00	31.2	16,492	0.19%
2022/07/14	22	55.49	16	55.50	56.40	6	16,753	0.04%
2022/07/13	62	55.24	47.1	55.20	54.80	14.9	17,209	0.09%
2022/07/12	21	54.41	36	54.18	54.10	-15	17,341	-0.09%
2022/07/11	21.1	54.18	22	54.52	55.00	-0.9	18,146	-0.01%
2022/07/08	70	54.86	15.1	55.10	54.20	54.9	18,223	0.30%
2022/07/07	37.1	55.11	104	55.04	55.50	-66.9	17,929	-0.37%	大賣/
2022/07/06	50	54.71	39	54.58	54.10	11	17,590	0.06%
2022/07/05	43.1	55.22	118	55.13	54.70	-74.9	17,415	-0.43%	大賣/
2022/07/04	59.1	54.94	36	55.39	55.60	23.1	16,970	0.14%
2022/07/01	116	55.14	117.3	55.76	55.50	-1.3	16,541	-0.01%	大買/大賣/
2022/06/30	35	55.06	36.1	55.14	55.10	-1.1	15,706	-0.01%
2022/06/29	91.1	54.59	52.2	54.70	54.40	38.8	15,419	0.25%
2022/06/28	110.3	55.77	111.1	55.32	55.00	-0.8	15,986	0.00%	大買/大賣/
2022/06/27	122	54.48	115.1	54.54	54.90	6.9	14,665	0.05%	大買/大賣/
2022/06/24	82.1	52.34	81.6	52.04	53.80	0.4	13,696	0.00%
2022/06/23	47	49.21	55	49.19	48.95	-8	13,228	-0.06%
2022/06/22	51	49.18	14	49.07	49.05	37	13,237	0.28%
2022/06/21	8.1	47.73	8	47.79	48.55	0.1	13,481	0.00%
2022/06/20	16	47.17	2	47.68	46.90	14	13,750	0.10%
2022/06/17	6.1	47.89	16	47.95	47.95	-10	14,125	-0.07%
2022/06/16	18.2	48.55	4	48.71	47.65	14.2	14,939	0.10%
2022/06/15	22.3	49.13	33	48.61	48.05	-10.7	15,203	-0.07%
2022/06/14	5.1	49.27	2	49.15	49.30	3.1	15,377	0.02%
2022/06/13	6	50.04	2	49.95	49.95	4	16,195	0.02%
2022/06/10	7	50.91	5	51.40	51.30	2	16,713	0.01%
2022/06/09	9.3	51.41	14	51.45	51.10	-4.7	17,198	-0.03%
2022/06/08	5	49.88	3	49.87	49.80	2	17,165	0.01%
2022/06/07	4	50.20	3	50.23	50.10	1	17,206	0.01%
2022/06/06	8	50.15	0	0.00	50.00	8	17,158	0.05%
2022/06/02	4.1	50.33	8	50.30	50.20	-3.9	17,196	-0.02%
2022/06/01	6.2	50.80	6.1	50.75	50.80	0.1	17,172	0.00%
2022/05/31	27.2	51.30	42	51.17	51.50	-14.8	17,112	-0.09%
2022/05/30	34.1	51.68	16	51.52	51.90	18.1	17,036	0.11%
2022/05/27	7	49.61	2	49.58	49.80	5	16,810	0.03%
2022/05/26	22	49.85	13.5	49.76	49.40	8.5	16,750	0.05%
2022/05/25	2.1	49.50	2	49.53	49.50	0.1	16,661	0.00%
2022/05/24	4	49.76	6	49.45	49.00	-2	16,638	-0.01%
2022/05/23	15	49.95	10	50.12	50.10	5	16,545	0.03%
2022/05/20	6.1	49.66	15	49.42	48.95	-8.9	16,469	-0.05%
2022/05/19	11	48.70	17	48.87	49.00	-6	16,405	-0.04%
2022/05/18	14.1	49.74	13	49.61	49.45	1.1	16,350	0.01%
2022/05/17	8	49.58	21	49.71	49.75	-13	16,270	-0.08%
2022/05/16	19.1	49.31	18	49.15	49.45	1.1	16,202	0.01%
2022/05/13	83.1	48.79	22	48.51	48.75	61.1	16,067	0.38%
2022/05/12	10.1	47.39	17	47.14	46.35	-6.9	15,880	-0.04%
2022/05/11	12.5	49.22	14	48.57	48.05	-1.5	15,656	-0.01%
2022/05/10	12.1	49.69	15	49.76	49.50	-2.9	15,557	-0.02%
2022/05/09	16.2	49.88	32	50.20	50.00	-15.8	15,465	-0.10%
2022/05/06	23.1	52.32	23	51.84	51.80	0.1	15,251	0.00%
2022/05/05	6	53.03	3	52.77	52.40	3	15,171	0.02%
2022/05/04	12	52.29	12	52.48	52.60	0	15,094	0.00%
2022/05/03	40.4	52.80	60	53.01	52.50	-19.6	14,998	-0.13%
2022/04/29	24.2	54.53	6	54.83	54.40	18.2	14,716	0.12%
2022/04/28	43.2	57.21	61	56.92	55.60	-17.8	14,435	-0.12%
2022/04/27	37.1	56.99	109	57.12	57.00	-71.9	13,926	-0.52%	大賣/
2022/04/26	109	56.61	102	56.68	56.40	7	13,487	0.05%	大買/大賣/
2022/04/25	28.4	54.59	19	54.43	54.10	9.4	12,923	0.07%
2022/04/22	18	56.13	10.1	56.51	56.50	7.9	12,677	0.06%
2022/04/21	41.1	56.88	28	56.43	56.30	13.1	12,534	0.10%
2022/04/20	52.2	57.72	35.1	57.60	57.60	17.1	12,214	0.14%
2022/04/19	29.2	56.85	57.1	56.59	57.30	-27.9	11,523	-0.24%
2022/04/18	54	55.85	30.9	55.66	55.30	23.1	10,878	0.21%
2022/04/15	81.3	56.16	77.9	55.86	55.60	3.5	10,439	0.03%
2022/04/14	11.7	53.83	73.2	54.42	55.50	-61.5	9,471	-0.65%
2022/04/13	1.1	53.00	7	52.77	52.90	-6	9,118	-0.07%
2022/04/12	22.1	52.68	13	52.24	52.80	9.1	9,096	0.10%
2022/04/11	49.4	53.52	28.1	53.85	53.60	21.3	8,999	0.24%
2022/04/08	15.4	52.89	72.1	52.52	52.90	-56.7	8,831	-0.64%
2022/04/07	39.6	52.53	15	52.48	51.60	24.6	8,700	0.28%
2022/04/06	15	53.66	29	53.48	53.90	-14	8,537	-0.16%
2022/04/01	59	53.99	14	54.00	54.00	45	8,419	0.53%
2022/03/31	120.2	55.36	68	55.79	54.70	52.1	8,231	0.63%	大買/
2022/03/30	17	53.98	25	54.10	54.30	-8	7,199	-0.11%
2022/03/29	18	54.08	3	54.40	54.00	15	7,173	0.21%
2022/03/28	22	53.75	21	54.02	54.70	1	7,042	0.01%
2022/03/25	17	53.46	45	53.60	53.80	-28	6,846	-0.41%
2022/03/24	79.2	54.71	147.6	54.87	53.70	-68.4	6,702	-1.02%	大賣/
2022/03/23	71.1	54.22	81	54.31	54.70	-10	6,272	-0.16%
2022/03/22	140	53.69	120.1	54.04	54.90	19.9	5,971	0.33%	大買/大賣/
2022/03/21	94.3	53.62	145.1	53.03	54.10	-50.8	5,535	-0.92%	大賣/
2022/03/18	20.1	50.59	17	51.03	50.80	3.1	4,688	0.07%
2022/03/17	35	51.22	21.2	51.03	51.10	13.8	4,392	0.32%
2022/03/16	34.1	51.76	86	51.63	51.90	-51.9	4,011	-1.29%
2022/03/15	68.1	49.72	71	49.62	49.10	-3	3,156	-0.09%
2022/03/14	43	48.16	212	49.21	50.10	-169	2,651	-6.37%	大賣/鉅額交易
2022/03/11	37	45.37	32	45.13	45.55	5	2,123	0.24%
2022/03/10	12	44.35	18	44.42	44.45	-6	1,991	-0.30%
2022/03/09	0	0.00	1	42.15	42.25	-1	1,908	-0.05%
2022/03/08	11	41.77	15.1	41.43	41.50	-4.1	1,950	-0.21%
2022/03/07	12	43.12	0	0.00	42.75	12	1,903	0.63%
2022/03/04	2	43.50	18	43.39	43.75	-16	1,915	-0.84%
2022/03/03	19	42.94	2	43.15	43.30	17	1,922	0.88%
2022/03/02	2	42.50	0	0.00	42.60	2	1,946	0.10%
2022/03/01	0	0.00	13	42.52	42.55	-13	1,975	-0.66%
2022/02/25	1	41.40	8	41.58	41.80	-7	1,986	-0.35%
2022/02/24	5.1	41.74	5	41.65	41.20	0.1	2,028	0.00%
2022/02/23	2	42.50	1	42.50	42.40	1	2,053	0.05%
2022/02/22	2	42.75	6	43.33	42.70	-4	2,081	-0.19%
2022/02/18	3.1	43.15	3	43.10	43.05	0.1	2,176	0.00%
2022/02/17	2	43.28	3	43.18	43.20	-1	2,319	-0.04%
2022/02/16	6	42.99	0	0.00	43.00	6	2,365	0.25%
2022/02/15	1	42.80	0	0.00	42.65	1	2,422	0.04%
2022/02/14	3	42.95	1	43.00	42.70	2	2,505	0.08%
2022/02/11	0	0.00	3	43.97	43.70	-3	2,526	-0.12%
2022/02/10	2	43.60	4	44.04	43.65	-2	2,606	-0.08%
2022/02/09	6	43.69	0	0.00	44.00	6	2,656	0.23%
2022/02/08	3.1	42.98	6	43.42	43.70	-2.9	2,668	-0.11%
2022/02/07	1	42.45	0	0.00	42.90	1	2,678	0.04%
2022/01/26	12	41.20	20	41.25	42.00	-8	2,682	-0.30%
2022/01/25	11	41.55	35	41.29	41.25	-24	2,745	-0.87%
2022/01/24	2	41.85	16	41.29	41.85	-14	2,822	-0.50%
2022/01/21	9	42.88	0	0.00	42.30	9	2,841	0.32%
2022/01/19	1	43.30	2	43.25	43.35	-1	2,983	-0.03%
2022/01/18	4	43.41	21	43.41	43.30	-17	3,167	-0.54%
2022/01/17	0	43.50	20	43.40	43.45	-20	3,308	-0.60%
2022/01/14	11	43.71	6	43.81	43.50	5	3,482	0.14%
2022/01/13	3	44.07	15	44.30	44.25	-12	4,141	-0.29%
2022/01/12	7	44.87	21	44.80	44.35	-14	4,166	-0.34%
2022/01/11	3	45.03	3	44.90	44.50	0	4,173	0.00%
2022/01/10	0	0.00	7	44.75	44.70	-7	4,154	-0.17%
2022/01/07	4	44.79	24	44.88	44.70	-20	4,168	-0.48%
2022/01/06	6	45.33	0	45.20	45.20	6	4,178	0.14%
2022/01/05	1	45.65	1.2	45.80	45.35	-0.2	4,189	0.00%
2022/01/04	0	0.00	0.1	45.00	45.10	-0.1	4,176	0.00%
2022/01/03	2.1	44.89	0	0.00	44.85	2.1	4,206	0.05%
2021/12/30	7	45.35	2	45.33	45.25	5	4,244	0.12%
2021/12/29	2	45.28	11	45.43	45.35	-9	4,370	-0.21%
2021/12/28	2	44.90	7.5	45.02	44.80	-5.5	4,372	-0.13%
2021/12/27	1	44.80	10	44.90	44.95	-9	4,438	-0.20%
2021/12/24	7.1	44.91	2	45.08	44.90	5.1	4,811	0.11%
2021/12/23	3	44.55	13	44.78	44.80	-10	5,005	-0.20%
2021/12/22	1	43.65	1	43.75	43.80	0	5,264	0.00%
2021/12/21	5	43.25	0	0.00	43.65	5	5,292	0.09%
2021/12/20	8	43.98	0	0.00	43.30	8	5,282	0.15%
2021/12/17	2	43.15	2	43.28	43.05	0	5,268	0.00%
2021/12/16	4.1	43.53	1	43.50	43.05	3.1	5,253	0.06%
2021/12/15	2	43.55	13	43.58	43.55	-11	5,231	-0.21%
2021/12/14	7	43.40	0	0.00	43.25	7	5,238	0.13%
2021/12/13	2	43.25	2	43.18	43.30	0	5,242	0.00%
2021/12/10	3	43.78	1	43.90	43.70	2	5,235	0.04%
2021/12/09	0	0.00	7	43.87	43.75	-7	5,229	-0.13%
2021/12/08	7	44.34	7	44.34	44.30	0	5,196	0.00%
2021/12/06	3	44.77	0	0.00	45.35	3	5,120	0.06%
2021/12/03	19	44.93	1	44.90	44.95	18	5,122	0.35%
2021/12/02	24	45.18	2	45.60	44.80	22	5,147	0.43%
2021/12/01	0	0.00	5	45.33	45.15	-5	5,170	-0.10%
2021/11/30	0	0.00	11	45.04	44.85	-11	5,205	-0.21%
2021/11/29	1	43.65	4	44.66	44.50	-3	5,193	-0.06%
2021/11/26	3.1	44.84	7	44.92	44.70	-3.9	5,164	-0.08%
2021/11/25	0	0.00	1	45.90	45.70	-1	5,134	-0.02%
2021/11/24	2	45.55	1	45.75	45.75	1	5,148	0.02%
2021/11/23	2	45.95	9	45.62	45.95	-7	5,135	-0.14%
2021/11/22	4	45.61	6	45.58	45.55	-2	5,109	-0.04%
2021/11/19	10	45.07	2	45.43	45.00	8	5,067	0.16%
2021/11/18	2	45.20	1.2	45.22	45.60	0.8	5,047	0.02%
2021/11/17	7.1	45.17	5	45.30	45.55	2.1	5,015	0.04%
2021/11/16	8.2	45.02	31	45.31	45.65	-22.8	4,981	-0.46%
2021/11/15	2	43.90	2	43.90	43.95	0	4,853	0.00%
2021/11/12	3	43.50	5	43.42	43.60	-2	4,821	-0.04%
2021/11/11	12.4	43.15	18	43.21	43.25	-5.7	4,783	-0.12%
2021/11/10	4	42.18	4	42.44	42.60	0	4,747	0.00%
2021/11/09	6	42.38	14	42.48	42.55	-8	4,734	-0.17%
2021/11/08	12	42.03	13	41.95	42.05	-1	4,663	-0.02%
2021/11/05	4	40.78	4	41.35	41.25	0	4,663	0.00%
2021/11/04	6	40.90	25	40.94	40.95	-19	4,715	-0.40%
2021/11/03	1	41.05	0	0.00	41.15	1	4,743	0.02%
2021/11/02	18	41.70	9	41.90	41.25	9	4,741	0.19%
2021/11/01	45	42.02	17	41.89	42.05	28	4,685	0.60%
2021/10/29	0	0.00	8	40.98	41.15	-8	4,661	-0.17%
2021/10/28	49	40.76	1	41.05	41.10	48	4,626	1.04%
2021/10/27	6	39.42	3	39.57	39.75	3	4,571	0.07%
2021/10/26	25	39.38	38	39.27	39.35	-13	4,630	-0.28%
2021/10/25	20	40.55	17	39.63	40.20	3	4,527	0.07%
2021/10/22	31	41.50	33.3	41.71	41.50	-2.3	4,748	-0.05%
2021/10/21	105.1	41.64	53	41.62	41.30	52.1	4,695	1.11%	大買/
2021/10/20	4	45.78	1	46.60	45.75	3	4,045	0.07%
2021/10/19	0	0.00	3	46.33	46.50	-3	4,018	-0.07%
2021/10/18	4	45.66	5	45.74	45.75	-1	4,021	-0.02%
2021/10/15	2	45.98	6	46.03	45.75	-4	4,047	-0.10%
2021/10/14	101	45.58	2	45.45	45.40	99	4,070	2.43%	大買/
2021/10/13	2	45.93	1	45.80	45.85	1	4,126	0.02%
2021/10/12	1	46.90	4	46.20	46.25	-3	4,124	-0.07%
2021/10/08	4	47.25	1.1	47.10	46.90	2.9	4,124	0.07%
2021/10/07	4	47.41	12	47.45	47.80	-8	4,125	-0.19%
2021/10/06	41	47.34	29	47.53	46.50	12	4,154	0.29%
2021/10/05	6	46.15	2	46.15	46.20	4	4,050	0.10%
2021/10/04	6	46.56	8	46.83	46.40	-2	4,066	-0.05%
2021/10/01	18	47.71	14	48.97	46.50	4	4,025	0.10%
2021/09/30	38.1	48.70	73	48.87	48.75	-34.9	3,694	-0.95%
2021/09/29	77	48.07	60	48.63	48.70	17	3,488	0.49%
2021/09/28	0	0.00	3	47.03	47.05	-3	3,193	-0.09%
2021/09/27	0	0.00	6	46.27	46.25	-6	3,191	-0.19%
2021/09/24	2	46.75	3	46.45	46.25	-1	3,263	-0.03%
2021/09/23	3	45.90	7	45.99	46.10	-4	3,285	-0.12%
2021/09/22	3	45.33	2.8	45.42	45.60	0.3	3,337	0.01%
2021/09/17	3	45.93	8	46.01	45.90	-5	3,451	-0.14%
2021/09/16	8	46.89	2	46.53	46.30	6	3,559	0.17%
2021/09/15	0	0.00	1.1	45.88	46.05	-1.1	3,606	-0.03%
2021/09/14	0	0.00	7	45.30	45.50	-7	3,755	-0.19%
2021/09/13	5	45.42	0	45.65	45.45	5	4,211	0.12%
2021/09/10	0	0.00	1	45.65	45.55	-1	4,257	-0.02%
2021/09/09	1	44.65	0	0.00	45.10	1	4,336	0.02%
2021/09/08	2.4	45.30	0	0.00	45.00	2.4	4,384	0.05%
2021/09/07	10	45.90	10	46.15	46.00	0	4,414	0.00%
2021/09/06	2	48.30	4.1	48.62	47.85	-2.1	4,409	-0.05%
2021/09/02	6	48.78	1	48.65	48.50	5	4,359	0.11%
2021/09/01	1	49.00	8	49.00	48.95	-7	4,394	-0.16%
2021/08/31	0	0.00	100	48.80	49.00	-100	4,429	-2.26%
2021/08/30	2	48.60	14	48.62	48.50	-12	4,467	-0.27%
2021/08/27	1	47.55	1.1	47.92	47.70	-0.1	4,510	0.00%
2021/08/26	2	47.45	0	0.00	47.60	2	4,563	0.04%
2021/08/25	3.1	47.65	1	47.70	47.70	2.1	4,605	0.05%
2021/08/24	11	46.95	3	47.18	47.35	8	4,633	0.17%
2021/08/23	3	46.78	2	46.63	46.90	1	4,666	0.02%
2021/08/20	0.1	45.80	2	45.65	46.00	-1.9	4,715	-0.04%
2021/08/19	91	46.20	0	0.00	46.00	91	4,764	1.91%
2021/08/18	3.1	45.85	1.3	46.43	46.70	1.8	4,801	0.04%
2021/08/17	0	0.00	2	46.05	46.15	-2	4,891	-0.04%
2021/08/16	10	46.09	10	45.85	46.45	0	4,928	0.00%
2021/08/13	6	47.48	1	47.15	47.10	5	4,912	0.10%
2021/08/12	8	47.50	5	47.65	47.60	3	4,969	0.06%
2021/08/11	4	47.85	34	47.41	47.35	-30	5,088	-0.59%
2021/08/10	11	48.45	7	48.66	48.20	4	5,155	0.08%
2021/08/09	5	49.45	15	49.65	49.20	-10	5,268	-0.19%
2021/08/06	0	0.00	1	50.10	50.00	-1	5,382	-0.02%
2021/08/05	0	0.00	1.1	50.64	50.60	-1.1	5,546	-0.02%
2021/08/04	18	50.72	10	50.90	50.90	8	5,830	0.14%
2021/08/03	1	50.20	1	50.30	50.20	0	5,928	0.00%
2021/08/02	13	50.51	0	0.00	50.10	13	5,988	0.22%
2021/07/30	5	49.77	7	50.46	50.50	-2	6,044	-0.03%
2021/07/29	3	50.10	17	50.11	50.20	-14	6,132	-0.23%
2021/07/28	50.4	50.68	18	51.16	50.30	32.4	6,125	0.53%
2021/07/27	0	0.00	6	50.52	51.00	-6	6,037	-0.10%
2021/07/26	9	50.10	1	50.20	49.75	8	6,042	0.13%
2021/07/23	1	49.40	19	49.52	49.55	-18	6,086	-0.30%
2021/07/22	2	49.50	0	0.00	49.20	2	6,195	0.03%
2021/07/21	8	49.64	4	49.58	49.05	4	6,317	0.06%
2021/07/20	3	49.95	4	50.10	49.80	-1	6,381	-0.02%
2021/07/19	23.1	50.97	10	50.76	50.80	13.1	6,457	0.20%
2021/07/16	2	50.20	1	50.30	50.20	1	6,657	0.02%
2021/07/15	1	49.45	6	49.90	50.20	-5	6,934	-0.07%
2021/07/14	9	49.15	2	49.20	49.05	7	7,047	0.10%
2021/07/13	21.1	50.32	6	50.23	49.70	15.1	7,214	0.21%
2021/07/12	11	49.72	2	49.70	49.70	9	7,453	0.12%
2021/07/09	9	49.09	2.2	49.20	49.10	6.8	7,525	0.09%
2021/07/08	6	49.81	2.3	50.03	49.80	3.8	7,848	0.05%
2021/07/07	7	50.09	1	50.60	49.90	6	8,285	0.07%
2021/07/06	1	49.95	0	0.00	49.90	1	8,754	0.01%
2021/07/05	4	50.11	6.9	50.14	50.40	-2.9	9,480	-0.03%
2021/07/02	8	49.96	0	0.00	50.00	8	9,650	0.08%
2021/07/01	29	50.22	21	50.57	50.00	8	9,895	0.08%
2021/06/30	3	50.77	2	50.70	50.80	1	10,034	0.01%
2021/06/29	7	50.66	9	50.69	50.50	-2	10,099	-0.02%
2021/06/28	15	51.17	168	51.14	51.00	-153	10,209	-1.50%	大賣/鉅額交易
2021/06/25	14	52.64	3	52.87	52.30	11	10,177	0.11%
2021/06/24	22.1	52.85	0	0.00	52.30	22.1	10,163	0.22%
2021/06/23	13.2	52.74	26	52.61	53.00	-12.9	10,154	-0.13%
2021/06/22	40	52.05	40	52.70	53.00	0	10,174	0.00%
2021/06/21	5	49.85	4	50.33	50.20	1	9,833	0.01%
2021/06/18	11	50.75	2	50.70	50.40	9	9,937	0.09%
2021/06/17	6	50.72	26	50.55	51.30	-20	10,040	-0.20%
2021/06/16	8	50.87	7	50.23	49.95	1	10,130	0.01%
2021/06/15	3	49.95	11	49.86	50.00	-8	10,400	-0.08%
2021/06/11	3	49.97	3.2	49.81	50.00	-0.2	10,559	0.00%
2021/06/10	13	48.77	0	0.00	49.15	13	10,789	0.12%
2021/06/09	21	48.80	0	49.10	48.70	21	11,185	0.19%
2021/06/08	13	49.48	6	50.07	49.40	7	11,737	0.06%
2021/06/07	13	49.81	12	48.90	50.00	1	12,061	0.01%
2021/06/04	20	51.20	19.4	51.11	50.30	0.6	12,105	0.01%
2021/06/03	15	50.65	6	50.75	50.70	9	12,176	0.07%
2021/06/02	53	51.14	12	51.08	51.00	41	12,397	0.33%
2021/06/01	12	51.62	4	51.63	51.50	8	12,559	0.06%
2021/05/31	10	51.31	4.5	51.28	51.20	5.5	13,051	0.04%
2021/05/28	17	51.47	5	51.44	51.20	12	13,746	0.09%
2021/05/27	21	50.70	9	50.80	51.50	12	13,815	0.09%
2021/05/26	6	49.78	29	49.88	50.40	-23	13,869	-0.17%
2021/05/25	35	49.41	17	49.36	49.80	18	13,915	0.13%
2021/05/24	25	48.67	5	48.52	48.35	20	14,033	0.14%
2021/05/21	2	48.20	2	48.28	48.10	0	14,176	0.00%
2021/05/20	5	48.40	2	47.93	47.55	3	14,394	0.02%
2021/05/19	7	48.18	29	47.98	48.80	-22	14,474	-0.15%
2021/05/18	32	46.38	6	47.18	47.45	26	14,584	0.18%
2021/05/17	21	45.53	31	44.56	44.65	-10	14,712	-0.07%
2021/05/14	171	49.53	13	49.26	47.50	158	14,647	1.08%	大買/鉅額交易
2021/05/13	13.1	46.95	16.2	46.08	47.00	-3.1	14,627	-0.02%
2021/05/12	35.1	45.64	266	44.64	45.75	-230.9	14,724	-1.57%	大賣/鉅額交易
2021/05/11	37.2	49.21	28	49.72	49.20	9.2	14,627	0.06%
2021/05/10	15.1	52.76	25	52.34	52.00	-9.9	15,070	-0.07%
2021/05/07	13	52.44	11	52.08	52.50	2	15,779	0.01%
2021/05/06	20.4	51.78	38	51.98	51.70	-17.6	15,779	-0.11%
2021/05/05	4	49.74	8	50.26	49.50	-4	15,623	-0.03%
2021/05/04	53	49.65	47	49.15	49.35	6	15,716	0.04%
2021/05/03	53	52.69	2	52.50	52.00	51	15,725	0.32%
2021/04/29	23.4	53.51	16	53.50	53.50	7.4	15,766	0.05%
2021/04/28	15	53.66	301	53.32	53.50	-286	15,790	-1.81%	大賣/鉅額交易
2021/04/27	22	54.00	23.7	54.17	54.10	-1.7	15,841	-0.01%
2021/04/26	6	54.12	11	54.26	54.20	-5	15,879	-0.03%
2021/04/23	11.2	53.66	6	53.88	53.70	5.2	16,025	0.03%
2021/04/22	33	55.52	44	54.90	54.10	-11	16,084	-0.07%
2021/04/21	27.2	56.75	50	56.60	56.30	-22.8	15,904	-0.14%
2021/04/20	23	55.76	13	55.61	56.00	10	15,756	0.06%
2021/04/19	19	55.92	28.6	55.86	56.30	-9.6	15,798	-0.06%
2021/04/16	33	55.30	45	55.24	56.10	-12	15,903	-0.08%
2021/04/15	10	53.78	13	54.03	53.70	-3	15,762	-0.02%
2021/04/14	49	54.04	16	54.17	54.10	33	15,998	0.21%
2021/04/13	32	57.01	52	57.43	55.40	-20	16,006	-0.12%
2021/04/12	70.2	56.77	28.5	56.85	56.40	41.7	15,934	0.26%
2021/04/09	63	56.13	65	56.40	57.30	-2	16,319	-0.01%
2021/04/08	31	54.75	41	54.79	54.30	-10	16,049	-0.06%
2021/04/07	29	54.21	20	54.38	54.40	9	16,015	0.06%
2021/04/06	16	53.36	5	53.06	53.40	11	16,165	0.07%
2021/04/01	28	52.65	15.5	52.52	52.70	12.5	16,164	0.08%
2021/03/31	9	53.34	18	54.03	52.80	-9	16,177	-0.06%
2021/03/30	8	53.15	5	53.14	53.50	3	16,210	0.02%
2021/03/29	8	52.66	16	53.29	53.50	-8	16,443	-0.05%
2021/03/26	7	52.40	5.8	52.53	52.60	1.2	16,622	0.01%
2021/03/25	22.3	52.05	33	51.99	51.80	-10.7	16,865	-0.06%
2021/03/24	3	53.13	9	53.16	53.20	-6	17,349	-0.03%
2021/03/23	26	53.85	22	53.88	53.90	4	17,498	0.02%
2021/03/22	28	53.47	56	53.33	53.20	-28	17,696	-0.16%
2021/03/19	37	54.18	22	54.06	54.00	15	18,236	0.08%
2021/03/18	36	55.01	42	55.28	55.00	-6	18,672	-0.03%
2021/03/17	12	54.45	6.1	54.58	53.80	6	19,532	0.03%
2021/03/16	24.4	55.03	24	55.14	54.70	0.4	20,212	0.00%
2021/03/15	26.2	55.51	34.2	55.46	55.10	-8	20,601	-0.04%
2021/03/12	69.5	54.98	67.1	54.95	54.60	2.4	21,284	0.01%
2021/03/11	18.1	53.32	24	53.51	53.10	-5.9	21,124	-0.03%
2021/03/10	4	52.28	32	52.10	52.00	-28	21,286	-0.13%
2021/03/09	24	52.18	52.1	52.45	51.80	-28.1	21,847	-0.13%
2021/03/08	43.2	52.36	46	53.15	51.90	-2.8	21,986	-0.01%
2021/03/05	95.2	51.87	62.8	51.36	51.40	32.5	22,218	0.15%
2021/03/04	84	53.55	74	53.70	52.70	10	22,943	0.04%
2021/03/03	115.3	53.04	105	52.69	53.90	10.3	23,991	0.04%	大買/大賣/
2021/03/02	5	50.94	18	50.87	50.20	-13	24,507	-0.05%
2021/02/26	16	50.02	21	50.41	50.10	-5	26,263	-0.02%
2021/02/25	6	50.57	17	50.67	50.40	-11	26,622	-0.04%
2021/02/24	42	51.24	25	51.69	50.40	17	26,877	0.06%
2021/02/23	17	51.53	17	51.72	51.70	0	27,023	0.00%
2021/02/22	25	50.96	97	50.52	51.40	-72	27,601	-0.26%
2021/02/19	29	49.82	27	50.05	50.00	2	27,761	0.01%
2021/02/18	60.2	49.94	34	49.95	50.50	26.2	27,860	0.09%
2021/02/17	26.2	48.82	40.2	48.80	49.30	-14	27,884	-0.05%
2021/02/05	28	47.75	16	47.40	47.55	12	27,902	0.04%
2021/02/04	16.2	48.03	19	47.81	47.45	-2.8	28,067	-0.01%
2021/02/03	40	47.91	15	47.73	47.20	25	28,193	0.09%
2021/02/02	37.1	46.87	4	46.86	46.70	33.1	28,299	0.12%
2021/02/01	73	46.43	41	46.41	46.75	32	28,457	0.11%
2021/01/29	43	49.25	106	49.31	47.90	-63	28,128	-0.22%	大賣/
2021/01/28	11	46.99	3	47.58	46.55	8	28,220	0.03%
2021/01/27	5	47.40	1	47.15	47.70	4	28,560	0.01%
2021/01/26	22	47.51	11	47.46	47.15	11	29,167	0.04%
2021/01/25	27	47.68	44	47.84	48.10	-17	29,673	-0.06%
2021/01/22	132	46.66	79	46.58	46.45	53	30,115	0.18%	大買/
2021/01/21	22	45.47	30	45.68	45.40	-8	30,797	-0.03%
2021/01/20	34.1	45.93	17.6	45.89	45.30	16.5	32,476	0.05%
2021/01/19	114	47.65	14.4	48.40	47.55	99.6	32,656	0.30%	大買/
2021/01/18	60.1	45.98	27.8	46.92	47.65	32.3	33,008	0.10%
2021/01/15	42	47.67	41.4	47.21	47.05	0.6	33,369	0.00%
2021/01/14	33	48.16	34	48.28	48.10	-1	33,472	0.00%
2021/01/13	38	47.95	17.1	48.13	48.20	20.9	33,635	0.06%
2021/01/12	51	48.91	10.8	48.78	48.25	40.2	33,857	0.12%
2021/01/11	73	49.48	78	49.54	49.45	-5	34,026	-0.01%
2021/01/08	16	47.95	33.9	48.07	48.20	-17.9	34,121	-0.05%
2021/01/07	67	48.18	53	48.33	47.75	14	34,457	0.04%
2021/01/06	92	47.51	36.6	47.46	47.10	55.4	35,051	0.16%
2021/01/05	78	49.14	22.3	49.11	48.65	55.7	35,154	0.16%
2021/01/04	251	50.46	229	50.22	49.10	22	35,607	0.06%	大買/大賣/
2020/12/31	184	54.28	51	53.85	53.60	133	35,064	0.38%	大買/鉅額交易
2020/12/30	13	55.57	18	55.89	56.20	-5	34,948	-0.01%
2020/12/29	40	56.42	50	56.71	55.90	-10	35,653	-0.03%
2020/12/28	34.1	55.08	30	55.48	55.20	4.1	35,848	0.01%
2020/12/25	27	54.78	40	54.63	54.60	-13	36,510	-0.04%
2020/12/24	27	54.89	16	55.03	54.70	11	36,688	0.03%
2020/12/23	67.3	54.24	77	54.22	54.30	-9.7	36,828	-0.03%
2020/12/22	182	54.46	86.1	54.70	53.10	95.9	37,382	0.26%	大買/
2020/12/21	68	55.13	69	55.30	55.50	-1	37,567	0.00%
2020/12/18	92	54.82	85	54.94	55.80	7	38,202	0.02%
2020/12/17	109.3	52.89	70	52.99	53.00	39.3	38,116	0.10%	大買/
2020/12/16	142.1	53.74	91.4	53.58	54.20	50.7	38,160	0.13%	大買/
2020/12/15	192.1	52.84	108	52.78	51.80	84.1	38,056	0.22%	大買/大賣/
2020/12/14	202.1	54.81	127	55.25	55.60	75.1	37,801	0.20%	大買/大賣/
2020/12/11	226	58.62	155	58.94	55.80	71	37,521	0.19%	大買/大賣/
2020/12/10	181	63.50	300.1	63.95	61.70	-119.1	36,688	-0.32%	大買/大賣/鉅額交易
2020/12/09	103.1	62.57	136.4	62.72	63.30	-33.3	36,539	-0.09%	大買/大賣/
2020/12/08	173.4	60.32	246.1	60.39	61.50	-72.7	37,342	-0.19%	大買/大賣/
2020/12/07	89	57.07	86	57.72	58.20	3	37,134	0.01%
2020/12/04	263.3	57.08	95	57.53	57.30	168.3	37,103	0.45%	大買/鉅額交易
2020/12/03	45	58.45	65.1	58.64	58.30	-20.1	37,234	-0.05%
2020/12/02	136.2	57.80	33	57.95	57.40	103.2	37,364	0.28%	大買/鉅額交易
2020/12/01	170.1	58.19	96.2	58.10	58.00	73.9	38,275	0.19%	大買/
2020/11/30	121.2	57.90	59.4	57.97	58.50	61.8	38,300	0.16%	大買/
2020/11/27	246.6	57.27	92.2	57.92	56.70	154.4	37,928	0.41%	大買/鉅額交易
2020/11/26	77	56.22	83.7	56.20	55.60	-6.6	37,034	-0.02%
2020/11/25	231.9	54.31	498.8	54.90	56.10	-266.9	36,177	-0.74%	大買/大賣/鉅額交易
2020/11/24	88	51.06	49	51.20	51.00	39	34,519	0.11%
2020/11/23	45	49.60	74	49.90	50.90	-29	34,095	-0.09%
2020/11/20	91	49.90	95	50.26	49.65	-4	33,763	-0.01%
2020/11/19	39	50.68	92	50.58	50.30	-53	33,458	-0.16%
2020/11/18	38	49.34	74	49.41	49.75	-36	32,719	-0.11%
2020/11/17	25.3	47.70	113	47.77	47.65	-87.7	32,390	-0.27%	大賣/
2020/11/16	105	47.95	20	47.78	47.55	85	32,271	0.26%	大買/
2020/11/13	27.2	47.93	148	47.73	48.55	-120.8	32,114	-0.38%	大賣/鉅額交易
2020/11/12	69	48.01	21	48.02	47.20	48	32,031	0.15%
2020/11/11	91	48.55	81	48.18	48.65	10	32,081	0.03%
2020/11/10	137	48.81	105	49.10	48.80	32	32,097	0.10%	大買/大賣/
2020/11/09	52	50.07	415	50.12	49.85	-363	31,720	-1.14%	大賣/鉅額交易
2020/11/06	56	49.89	35	49.77	50.00	21	31,373	0.07%
2020/11/05	139.7	50.54	83	50.43	50.20	56.7	31,123	0.18%	大買/
2020/11/04	76.1	49.23	187	49.27	49.00	-110.9	30,304	-0.37%	大賣/鉅額交易
2020/11/03	562	50.59	107	50.14	49.60	455	29,905	1.52%	大買/大賣/鉅額交易
2020/11/02	103	48.34	104	48.23	49.05	-1	29,259	0.00%	大買/大賣/
2020/10/30	120	49.81	64	49.78	48.15	56	28,635	0.20%	大買/
2020/10/29	209	52.06	88	51.88	51.90	121	27,928	0.43%	大買/鉅額交易
2020/10/28	260.3	52.37	656.3	52.27	53.00	-396	27,143	-1.46%	大買/大賣/鉅額交易
2020/10/27	93	49.43	252	49.37	48.75	-159	25,399	-0.63%	大賣/鉅額交易
2020/10/26	71.2	49.23	60.2	49.01	49.45	11	25,117	0.04%
2020/10/23	97	48.07	79	48.16	49.00	18	24,608	0.07%
2020/10/22	46	46.45	46	46.74	47.00	0	24,019	0.00%
2020/10/21	25	46.33	753	46.35	46.10	-728	23,783	-3.06%	大賣/鉅額交易
2020/10/20	72	46.23	70	46.15	45.90	2	23,587	0.01%
2020/10/19	150	47.54	90	47.14	47.25	60	23,359	0.26%	大買/
2020/10/16	261	48.56	65	48.26	47.40	196	23,270	0.84%	大買/鉅額交易
2020/10/15	120	50.04	106	49.95	49.30	14	22,868	0.06%	大買/大賣/
2020/10/14	228	51.28	971	49.99	50.70	-743	22,361	-3.32%	大買/大賣/鉅額交易
2020/10/13	240	48.83	78	48.91	49.40	162	21,443	0.76%	大買/鉅額交易
2020/10/12	117.8	48.48	414	48.58	49.40	-296.2	20,980	-1.41%	大買/大賣/鉅額交易
2020/10/08	106	46.87	396	47.03	47.00	-290	20,214	-1.43%	大買/大賣/鉅額交易
2020/10/07	70	46.43	56	46.40	46.55	14	19,873	0.07%
2020/10/06	156	46.59	68	47.06	46.90	88	19,520	0.45%	大買/
2020/10/05	53	44.10	405	44.47	45.60	-352	18,668	-1.89%	大賣/鉅額交易
2020/09/30	136	42.86	685	43.63	42.70	-549	18,081	-3.04%	大買/大賣/鉅額交易
2020/09/29	36	42.25	872	41.99	41.65	-836	17,218	-4.86%	大賣/鉅額交易
2020/09/28	77	42.17	1,296.1	42.43	43.10	-1,219.1	16,997	-7.17%	大賣/鉅額交易
2020/09/25	377	45.20	798	43.35	42.65	-421	16,664	-2.53%	大買/大賣/鉅額交易
2020/09/24	176	46.17	460.4	45.95	44.75	-284.4	15,808	-1.80%	大買/大賣/鉅額交易
2020/09/23	108.2	46.96	1,681	46.67	47.10	-1,572.8	15,373	-10.23%	大買/大賣/鉅額交易
2020/09/22	44	49.31	80	48.88	48.40	-36	14,434	-0.25%
2020/09/21	44	51.60	33.9	51.69	51.50	10.1	13,840	0.07%
2020/09/18	32	51.68	40	51.67	51.20	-8	13,532	-0.06%
2020/09/17	41	51.84	34	52.60	51.30	7	13,284	0.05%
2020/09/16	33	51.31	38	51.41	51.60	-5	12,833	-0.04%
2020/09/15	75	51.63	35	51.68	52.00	40	12,553	0.32%
2020/09/14	107	50.63	88	50.48	51.50	19	12,216	0.16%	大買/
2020/09/11	727	55.03	171	53.96	52.40	556	11,514	4.83%	大買/大賣/鉅額交易
2020/09/10	275	51.99	92.9	51.65	53.40	182.1	10,049	1.81%	大買/鉅額交易
2020/09/09	36	49.65	49	49.58	49.75	-13	9,160	-0.14%
2020/09/08	59	49.70	205.2	48.72	48.50	-146.2	8,760	-1.67%	大賣/鉅額交易
2020/09/07	80	49.62	79	50.32	51.00	1	8,130	0.01%
2020/09/04	119	45.44	117	46.66	46.60	2	7,381	0.03%	大買/大賣/
2020/09/03	74	43.14	48.4	43.49	44.30	25.6	6,205	0.41%
2020/09/02	127	40.80	90	41.16	42.15	37	5,672	0.65%	大買/
2020/09/01	72	38.73	97	38.85	39.95	-25	5,137	-0.49%
2020/08/31	36	36.47	22	37.47	37.60	14	4,513	0.31%
2020/08/28	15	33.85	31	34.36	34.55	-16	4,125	-0.39%
2020/08/27	28	33.15	200	32.89	33.00	-172	3,918	-4.39%	大賣/鉅額交易
2020/08/26	0	0.00	4	32.54	32.60	-4	3,893	-0.10%
2020/08/25	1	32.95	7	32.87	32.75	-6	3,897	-0.15%
2020/08/24	1	32.75	40	32.60	32.80	-39	3,914	-1.00%
2020/08/21	33.1	32.89	6	33.08	32.75	27.1	4,006	0.68%
2020/08/20	9	33.02	9	32.53	32.65	0	3,967	0.00%
2020/08/19	13	34.60	5	34.60	34.25	8	3,841	0.21%
2020/08/18	209	34.42	10	34.18	34.05	199	3,756	5.30%	大買/鉅額交易
2020/08/17	2,650	34.41	41	33.44	34.50	2,609	3,596	72.53%	大買/鉅額交易
2020/08/14	6,288	31.12	38	31.99	31.40	6,250	3,273	190.90%	大買/鉅額交易
2020/08/12	0	0.00	45	31.09	31.25	-45	3,091	-1.46%
2020/08/11	3	31.00	26	31.00	31.10	-23	3,108	-0.74%
2020/08/10	13	30.92	33	31.39	31.10	-20	3,180	-0.63%
2020/08/07	6	30.57	0	0.00	30.70	6	3,199	0.19%
2020/08/06	5	30.63	2.3	30.66	30.90	2.8	3,250	0.08%
2020/08/05	23	30.71	2	30.75	30.90	21	3,318	0.63%
2020/08/04	13	30.95	11	30.99	30.90	2	3,392	0.06%
2020/08/03	28	30.87	25.2	31.25	30.90	2.8	3,406	0.08%
2020/07/31	14	30.49	0	0.00	30.60	14	3,347	0.42%
2020/07/30	12	30.35	63	30.38	30.45	-51	3,316	-1.54%
2020/07/29	0	0.00	65	29.53	29.80	-65	3,276	-1.98%
2020/07/28	11	29.52	26	29.54	29.10	-15	3,251	-0.46%
2020/07/27	37	30.09	2	29.75	29.65	35	3,272	1.07%
2020/07/24	16	30.52	9	30.44	30.35	7	3,252	0.22%
2020/07/23	7	30.92	59	31.12	31.55	-52	3,207	-1.62%
2020/07/22	50	30.09	41	30.53	30.75	9	3,084	0.29%
2020/07/21	22	28.85	13	28.91	28.90	9	2,817	0.32%
2020/07/20	5	28.77	3	28.85	28.90	2	2,805	0.07%
2020/07/17	21	28.77	0	0.00	28.70	21	2,808	0.75%
2020/07/16	31	28.81	0	0.00	29.00	31	2,818	1.10%
2020/07/15	92.1	29.13	49	29.30	28.90	43.1	2,787	1.55%
2020/07/14	2	28.73	15	28.75	28.70	-13	2,724	-0.48%
2020/07/13	13	28.90	3	28.85	29.00	10	2,715	0.37%
2020/07/10	6	29.22	11	29.06	28.90	-5	2,733	-0.18%
2020/07/09	16	28.93	0	0.00	28.90	16	2,707	0.59%
2020/07/08	1	28.55	6	28.58	28.55	-5	2,702	-0.19%
2020/07/07	23	28.98	27	28.50	28.50	-4	2,705	-0.15%
2020/07/06	3	28.25	1.1	28.01	28.20	2	2,648	0.07%
2020/07/03	2	28.05	0	0.00	28.05	2	2,658	0.08%
2020/07/02	0	0.00	2	28.20	28.30	-2	2,692	-0.07%
2020/06/24	0	0.00	1	27.60	27.60	-1	2,711	-0.04%
2020/06/23	0	0.00	0.1	27.40	27.55	-0.1	2,745	0.00%
2020/06/22	1	27.55	0	0.00	27.55	1	2,750	0.04%
2020/06/19	2	27.53	2	27.60	27.15	0	2,778	0.00%
2020/06/18	8	27.40	32	27.30	27.65	-24	2,775	-0.86%
2020/06/17	0	0.00	1	27.60	27.80	-1	2,777	-0.04%
2020/06/16	6	27.63	0	0.00	27.70	6	2,814	0.21%
2020/06/15	1	27.65	0	0.00	27.40	1	2,895	0.03%
2020/06/12	3	27.53	15	27.35	27.40	-12	2,906	-0.41%
2020/06/11	1	27.75	22	28.28	28.20	-21	2,896	-0.72%
2020/06/10	4	28.65	26	28.70	28.65	-22	2,904	-0.76%
2020/06/09	2	28.85	0	0.00	29.00	2	2,968	0.07%
2020/06/08	13	29.24	6	29.15	29.05	7	3,081	0.23%
2020/06/05	3	29.05	5	28.86	29.20	-2	3,054	-0.07%
2020/06/04	0	0.00	2.1	28.34	28.30	-2.1	3,067	-0.07%
2020/06/03	0	0.00	5	27.98	28.10	-5	3,093	-0.16%
2020/06/02	1	28.60	2	28.35	28.15	-1	3,074	-0.03%
2020/06/01	0	0.00	11	28.50	28.65	-11	3,033	-0.36%
2020/05/29	9	28.75	4	28.50	28.50	5	3,015	0.17%
2020/05/28	25	28.83	8	28.93	29.20	17	2,941	0.58%
2020/05/27	2	28.10	9	27.94	28.00	-7	2,845	-0.25%
2020/05/26	1	27.90	45	27.62	27.60	-44	2,843	-1.55%
2020/05/25	0	0.00	7	27.78	27.70	-7	2,892	-0.24%
2020/05/22	9	27.29	1	27.30	27.40	8	2,924	0.27%
2020/05/21	5	27.63	7	27.66	27.65	-2	2,917	-0.07%
2020/05/20	2	27.50	4	27.70	27.60	-2	2,918	-0.07%
2020/05/19	41	27.99	12	27.98	27.70	29	2,894	1.00%
2020/05/18	38	27.44	13	27.49	27.55	25	2,857	0.87%
2020/05/15	5	27.72	0	0.00	27.55	5	2,868	0.17%
2020/05/14	19	27.54	3	27.55	27.50	16	2,833	0.56%
2020/05/13	3	27.03	2	27.45	27.50	1	2,818	0.04%
2020/05/12	6	27.41	0	0.00	27.65	6	2,768	0.22%
2020/05/11	4	26.60	6	27.02	27.20	-2	2,698	-0.07%
2020/05/08	3	25.75	18	25.62	26.00	-15	2,614	-0.57%
2020/05/07	10	25.20	0	0.00	25.20	10	2,612	0.38%
2020/05/05	3	25.40	2	25.30	25.35	1	2,800	0.04%
2020/04/30	11	25.20	12	25.46	25.30	-1	2,910	-0.03%
2020/04/29	13	25.03	5	25.05	25.00	8	2,926	0.27%
2020/04/28	4	25.05	0	0.00	24.95	4	2,994	0.13%
2020/04/27	1	24.85	0	0.00	24.90	1	3,083	0.03%
2020/04/24	2	23.95	0	0.00	24.00	2	3,107	0.06%
2020/04/23	1.3	23.82	0	0.00	23.75	1.3	3,249	0.04%
2020/04/21	4	23.70	3	23.70	23.60	1	3,509	0.03%
2020/04/20	1	24.35	0	0.00	24.50	1	3,495	0.03%
2020/04/17	3	24.50	0	0.00	24.40	3	3,533	0.08%
2020/04/16	3	24.13	1	24.20	24.30	2	3,575	0.06%
2020/04/15	0	0.00	4.9	24.13	24.40	-4.9	3,667	-0.13%
2020/04/14	7	23.74	3	23.65	23.80	4	3,675	0.11%
2020/04/13	4	23.62	0	0.00	23.55	4	3,712	0.11%
2020/04/10	3	23.42	0	0.00	23.65	3	3,715	0.08%
2020/04/08	0	0.00	2	23.00	23.35	-2	3,904	-0.05%
2020/04/07	20	22.98	0	0.00	23.15	20	4,070	0.49%
2020/04/06	3	22.25	0	0.00	22.25	3	4,032	0.07%
2020/04/01	1	22.30	0	0.00	22.20	1	4,029	0.02%
2020/03/31	4	22.11	0	0.00	22.35	4	4,018	0.10%
2020/03/30	2	21.90	0	0.00	22.10	2	4,027	0.05%
2020/03/25	8	21.61	5	21.75	21.85	3	3,996	0.08%
2020/03/24	5	21.16	0	0.00	20.85	5	3,954	0.13%
2020/03/19	6	19.70	11	19.79	19.70	-5	3,930	-0.13%
2020/03/17	4	21.86	0	0.00	21.70	4	3,843	0.10%
2020/03/16	3	22.62	4	22.08	22.20	-1	3,825	-0.03%
2020/03/13	5	21.60	1	21.60	22.35	4	3,768	0.11%
2020/03/12	5	24.00	7	23.45	23.45	-2	3,674	-0.05%
2020/03/11	0	0.00	1	25.05	24.60	-1	3,549	-0.03%
2020/03/10	4	24.86	3	25.10	25.00	1	3,530	0.03%
2020/03/09	7	25.16	22	25.39	25.05	-15	3,467	-0.43%
2020/03/03	1	26.35	0	0.00	26.35	1	3,466	0.03%
2020/03/02	0	0.00	11	26.00	25.80	-11	3,465	-0.32%
2020/02/27	0	0.00	3	26.10	26.00	-3	3,421	-0.09%
2020/02/26	4	26.61	0	0.00	26.55	4	3,373	0.12%
2020/02/25	1	26.40	5	26.35	26.30	-4	3,311	-0.12%
2020/02/24	1	26.80	7	26.94	26.75	-6	3,251	-0.18%
2020/02/21	2	27.58	0	0.00	27.30	2	3,226	0.06%
2020/02/20	0	0.00	1	27.65	27.75	-1	3,208	-0.03%
2020/02/19	1	27.15	0	0.00	27.50	1	3,185	0.03%
2020/02/18	3	27.67	1	27.25	27.40	2	3,155	0.06%
2020/02/17	13	27.73	0.2	27.90	28.05	12.8	3,170	0.40%
2020/02/14	0	0.00	32	27.27	27.45	-32	3,146	-1.02%
2020/02/13	0	0.00	6	27.75	27.55	-6	3,075	-0.20%
2020/02/12	2	28.00	1	28.10	28.05	1	3,030	0.03%
2020/02/11	6	28.13	1	28.05	28.05	5	2,997	0.17%
2020/02/10	2	27.85	0	0.00	28.20	2	2,951	0.07%
2020/02/07	3	28.57	1	28.60	28.40	2	2,903	0.07%
2020/02/06	4	28.70	6	28.94	28.70	-2	2,842	-0.07%
2020/02/05	0	0.00	2	28.15	27.80	-2	2,690	-0.07%
2020/02/04	3	27.58	0	0.00	27.60	3	2,610	0.11%
2020/02/03	3	26.55	0	0.00	26.90	3	2,527	0.12%
2020/01/31	6	27.53	4	26.99	27.05	2	2,446	0.08%
2020/01/30	1	26.30	27	26.45	26.45	-26	2,344	-1.11%
2020/01/20	5	27.75	4	27.71	27.75	1	2,227	0.04%
2020/01/17	23	27.63	4	28.20	27.15	19	2,170	0.88%
2020/01/16	25	27.97	3	27.38	27.85	22	2,020	1.09%
2020/01/15	1	26.10	3	26.08	26.10	-2	1,757	-0.11%
2020/01/14	0	0.00	5	26.12	26.05	-5	1,750	-0.29%
2020/01/10	16	26.02	0	0.00	26.00	16	1,698	0.94%
2020/01/09	11	26.03	16	26.34	26.45	-5	1,620	-0.31%
2020/01/07	0	0.00	6	25.25	25.45	-6	1,445	-0.42%
2020/01/03	8	25.53	2	25.60	25.60	6	1,351	0.44%
2020/01/02	13	25.30	2	25.53	25.55	11	1,251	0.88%
2019/12/31	15	24.49	1	23.95	24.30	14	1,110	1.26%
2019/12/30	0	0.00	2.8	22.89	22.90	-2.8	916	-0.30%
2019/12/26	1	22.80	0	0.00	22.75	1	891	0.11%
2019/12/25	4	22.71	9	22.79	22.70	-5	884	-0.57%
2019/12/24	6	22.53	11	22.50	22.45	-5	856	-0.58%
2019/12/23	8	22.11	1	22.00	22.20	7	832	0.84%
2019/12/19	2	22.00	0	0.00	22.00	2	797	0.25%
2019/12/18	8	22.03	0	0.00	22.00	8	784	1.02%
2019/12/17	0	0.00	50	21.80	21.80	-50	748	-6.68%
2019/12/16	2	21.68	0	0.00	21.65	2	726	0.28%
2019/12/13	6	21.68	2	21.75	21.70	4	721	0.55%
2019/12/12	0	0.00	1	21.45	21.55	-1	697	-0.14%
2019/12/11	1	21.30	0	0.00	21.30	1	675	0.15%
2019/12/10	2	21.35	0	0.00	21.35	2	666	0.30%
2019/12/09	2	21.33	0	0.00	21.30	2	678	0.29%
2019/12/05	2	21.43	0	0.00	21.35	2	682	0.29%
2019/12/03	0	0.00	2	21.25	21.25	-2	661	-0.30%
2019/12/02	5	21.40	0	0.00	21.30	5	647	0.77%
2019/11/26	1	21.40	0	0.00	21.40	1	576	0.17%
2019/11/25	1	21.35	0	0.00	21.40	1	595	0.17%
2019/11/21	0	0.00	2.7	21.27	21.30	-2.7	642	-0.42%
2019/11/14	0	0.00	42.4	21.08	21.35	-42.4	623	-6.80%
2019/11/13	0	0.00	5	20.96	20.85	-5	568	-0.88%
2019/11/07	30	20.60	0	0.00	20.55	30	529	5.66%
2019/11/06	10	20.55	0	0.00	20.55	10	528	1.89%
2019/11/04	2	20.45	0	0.00	20.50	2	533	0.37%
2019/10/25	0	0.00	2	20.30	20.35	-2	577	-0.35%
2019/10/24	1	20.30	0	0.00	20.35	1	582	0.17%
2019/10/22	2	20.25	0	0.00	20.40	2	576	0.35%
2019/10/01	2	20.20	0	0.00	20.25	2	593	0.34%
2019/09/27	9	20.22	1	20.20	20.20	8	591	1.35%
2019/09/26	1	20.30	0	0.00	20.30	1	596	0.17%
2019/09/25	2	20.30	0	0.00	20.30	2	600	0.33%
2019/09/20	0	0.00	3	20.50	20.50	-3	637	-0.47%
2019/09/12	2	20.25	0	0.00	20.30	2	677	0.30%
2019/09/09	1	20.50	0	0.00	20.50	1	679	0.15%
2019/08/29	0.3	20.05	0	0.00	20.15	0.3	695	0.04%
2019/08/27	5	20.82	0	0.00	20.85	5	674	0.74%
2019/08/20	2	21.00	0	0.00	20.95	2	700	0.29%
2019/08/16	1	20.90	0	0.00	21.00	1	711	0.14%
2019/08/12	0	0.00	10	20.90	20.90	-10	744	-1.34%
2019/07/26	0	0.00	10.5	21.00	21.00	-10.5	905	-1.16%
2019/07/24	1	21.00	0	0.00	20.95	1	907	0.11%
2019/07/22	0.5	21.00	0	0.00	21.00	0.5	915	0.05%
2019/07/19	7	21.03	0	0.00	21.10	7	914	0.77%
2019/07/17	1.1	21.24	0	0.00	21.15	1.1	915	0.12%
2019/07/10	0.5	21.10	1	21.25	21.25	-0.5	909	-0.05%
2019/06/18	0	0.00	0	21.00	21.00	0	903	0.00%
2019/06/05	0	0.00	1	21.00	20.85	-1	874	-0.11%
2019/05/28	4	20.65	5	20.85	20.85	-1	854	-0.12%
2019/05/14	0	0.00	15	21.15	21.20	-15	687	-2.18%
2019/05/13	10	21.50	1	21.50	21.25	9	668	1.35%
2019/05/10	0	0.00	1	21.15	21.25	-1	631	-0.16%
2019/04/29	0	0.00	1	20.80	20.70	-1	516	-0.19%
2019/04/23	0	20.60	15	20.80	20.70	-15	481	-3.11%
2019/04/22	1	20.65	0	0.00	20.70	1	474	0.21%
2019/04/12	0	0.00	10	20.75	20.65	-10	452	-2.21%
2019/04/11	0	0.00	2	20.75	20.65	-2	447	-0.45%
2019/04/10	0	0.00	2	20.60	20.55	-2	414	-0.48%
2019/04/03	0	0.00	1	20.90	20.65	-1	394	-0.25%
2019/04/02	0	0.00	0.9	20.50	20.65	-0.9	405	-0.22%
2019/04/01	0	0.00	0.3	20.55	20.65	-0.3	406	-0.06%
2019/03/22	1	20.40	0	0.00	20.40	1	402	0.25%
2019/03/18	0	20.20	0	0.00	20.30	0	391	0.00%
2019/03/08	1	20.30	0	0.00	20.30	1	421	0.24%
2019/03/07	0.1	20.20	0	0.00	20.30	0.1	426	0.03%
2019/02/19	0	0.00	1	20.40	20.30	-1	396	-0.25%
2019/02/14	0	0.00	10	20.35	20.35	-10	420	-2.38%
2019/02/11	10	20.10	0	0.00	20.00	10	423	2.36%
2019/01/29	2	19.70	0	0.00	19.85	2	438	0.46%
2019/01/16	1	19.50	0	0.00	19.45	1	508	0.20%
2019/01/10	0	0.00	2	19.58	19.50	-2	552	-0.36%
2018/12/26	10	19.10	0	0.00	19.05	10	876	1.14%
2018/12/21	1	19.45	0	0.00	19.40	1	880	0.11%
2018/12/19	0	0.00	1	19.75	19.70	-1	872	-0.11%
2018/12/18	0	0.00	2	19.90	19.85	-2	881	-0.23%
2018/12/05	1	20.05	1	20.05	20.05	0	933	0.00%
2018/11/30	1	20.25	0	0.00	20.25	1	942	0.11%
2018/11/29	0.1	20.20	0	0.00	20.30	0.1	936	0.01%
2018/11/28	1	20.35	0	0.00	20.30	1	936	0.11%
2018/11/23	0	0.00	1	20.15	20.20	-1	937	-0.11%
2018/11/19	1	20.50	2	20.40	20.50	-1	1,046	-0.10%
2018/11/14	15	20.35	0	0.00	20.40	15	1,049	1.43%
2018/11/09	0	0.00	15	20.72	20.50	-15	1,047	-1.43%
2018/11/07	5	20.75	0	0.00	20.60	5	1,041	0.48%
2018/11/05	0	0.00	5	20.30	20.30	-5	1,058	-0.47%
2018/11/02	0	0.00	20	20.20	20.20	-20	1,059	-1.89%
2018/11/01	0	0.00	3	20.25	20.30	-3	1,075	-0.28%
2018/10/31	8	20.16	0	0.00	20.30	8	1,076	0.74%
2018/10/30	1	20.05	0	0.00	19.95	1	1,068	0.09%
2018/10/29	5.3	19.90	0	0.00	19.95	5.3	1,069	0.49%
2018/10/26	2	19.90	0	0.00	19.90	2	1,064	0.19%
2018/10/25	0	0.00	5	20.05	20.00	-5	1,059	-0.47%
2018/10/24	0	0.00	1	20.25	20.40	-1	1,053	-0.09%
2018/10/23	0	0.00	8	20.45	20.25	-8	1,056	-0.76%
2018/10/22	8	20.70	0	0.00	20.65	8	1,056	0.76%
2018/10/17	10	20.50	0	0.00	20.55	10	1,053	0.95%
2018/10/16	0	0.00	25	20.70	20.60	-25	1,065	-2.35%
2018/10/15	10	20.89	0	0.00	20.70	10	1,073	0.93%
2018/10/11	7	20.19	0	0.00	20.15	7	1,099	0.64%
2018/10/09	2	20.90	0	0.00	20.85	2	1,090	0.18%
2018/10/08	0	0.00	10	21.15	21.20	-10	1,085	-0.92%
2018/10/05	5	21.14	5	21.30	21.10	0	1,073	0.00%
2018/10/04	58	21.60	5	21.60	21.65	53	1,037	5.11%
2018/10/03	0	0.00	15	20.97	21.00	-15	961	-1.56%
2018/10/02	2	20.70	0	0.00	20.70	2	966	0.21%
2018/10/01	4	20.80	0	0.00	20.80	4	1,029	0.39%
2018/09/26	15	20.77	1	20.75	20.70	14	1,065	1.31%
2018/09/25	1	20.80	1	20.75	20.85	0	1,066	0.00%
2018/09/21	2	20.90	0	0.00	20.70	2	1,046	0.19%
2018/09/20	0	0.00	5	20.68	20.70	-5	1,032	-0.48%
2018/09/18	0	0.00	0	20.20	20.25	0	1,005	0.00%
2018/09/14	0	0.00	10	20.00	20.15	-10	1,022	-0.98%
2018/09/13	5	20.00	0	0.00	20.00	5	1,029	0.49%
2018/09/12	5	19.86	0	0.00	19.80	5	1,032	0.48%
2018/09/10	0	0.00	2	19.90	20.00	-2	1,045	-0.19%
2018/09/06	0	0.00	4	20.38	20.35	-4	1,115	-0.36%
2018/09/05	0	0.00	1	20.45	20.35	-1	1,152	-0.09%
2018/09/03	0	0.00	1	20.45	20.45	-1	1,171	-0.09%
2018/08/29	1	20.65	0	0.00	20.60	1	1,200	0.08%
2018/08/28	7	21.36	0	0.00	21.40	7	1,159	0.60%
2018/08/27	7	21.40	0	0.00	21.45	7	1,131	0.62%
2018/08/23	0	0.00	1	21.25	21.30	-1	1,118	-0.09%
2018/08/01	0	0.00	5	21.60	21.55	-5	1,295	-0.39%
2018/07/26	0	0.00	1	21.75	21.75	-1	1,304	-0.08%
2018/07/24	1	21.70	5	21.75	21.60	-4	1,317	-0.30%
2018/07/23	1	21.85	0	0.00	21.70	1	1,310	0.08%
2018/07/19	0	0.00	1.5	21.42	21.45	-1.5	1,311	-0.11%
2018/07/18	5	21.70	2	21.48	21.35	3	1,331	0.23%
2018/07/17	1	21.45	8	21.44	21.35	-7	1,313	-0.53%
2018/07/16	0	0.00	2	21.18	21.10	-2	1,362	-0.15%
2018/07/12	1	21.00	10	20.99	21.05	-9	1,399	-0.64%
2018/07/11	0	0.00	30	21.02	20.85	-30	1,422	-2.11%
2018/07/10	0	0.00	5	20.87	20.90	-5	1,395	-0.36%
2018/07/09	0	0.00	1	20.90	20.75	-1	1,420	-0.07%
2018/07/06	1	20.05	15	20.25	20.30	-14	1,402	-1.00%
2018/06/29	0	0.00	4	20.95	21.00	-4	2,173	-0.18%
2018/06/28	15	20.70	14	20.86	20.85	1	2,229	0.04%
2018/06/27	1	20.70	1	20.75	20.70	0	2,499	0.00%
2018/06/25	0	0.00	10	20.80	20.80	-10	2,618	-0.38%
2018/06/22	6	20.66	6	20.65	20.65	0	2,622	0.00%
2018/06/21	1	20.90	1	20.80	20.75	0	2,617	0.00%
2018/06/20	2	20.60	2	20.75	20.75	0	2,617	0.00%
2018/06/15	3	20.95	0	0.00	20.85	3	2,608	0.12%
2018/06/14	2	21.45	2	21.25	21.20	0	2,592	0.00%
2018/06/11	2	20.80	0	0.00	20.80	2	2,497	0.08%
2018/06/08	3	20.98	0	0.00	20.95	3	2,489	0.12%
2018/06/07	0	0.00	8	21.19	21.20	-8	2,500	-0.32%
2018/05/23	2	21.05	2	21.05	21.05	0	2,404	0.00%
2018/05/22	2	21.25	2	21.10	21.10	0	2,404	0.00%
2018/05/17	8	21.01	8	20.95	20.95	0	2,415	0.00%
2018/05/10	2	20.75	2	20.90	20.90	0	2,389	0.00%
2018/05/04	2	20.75	2	20.80	20.80	0	2,406	0.00%
2018/05/03	3	20.83	2	20.90	20.90	1	2,417	0.04%
2018/05/02	5	20.95	0	0.00	21.00	5	2,425	0.21%
2018/04/30	10	21.60	3	21.45	21.45	7	2,411	0.29%
2018/04/27	2	21.23	2	21.30	21.30	0	2,413	0.00%
2018/04/26	1	21.45	4	21.38	21.30	-3	2,431	-0.12%
2018/04/25	8	21.45	9	21.58	21.55	-1	2,426	-0.04%
2018/04/24	66	21.57	7	21.65	21.65	59	2,429	2.43%
2018/04/23	0	0.00	1	22.05	22.25	-1	2,459	-0.04%
2018/04/20	0	0.00	5	23.00	22.40	-5	2,436	-0.21%
2018/04/19	14	22.28	5	22.30	22.25	9	2,363	0.38%
2018/04/18	13	21.86	8	22.00	22.20	5	2,349	0.21%
2018/04/17	4	22.08	3	21.85	21.85	1	2,361	0.04%
2018/04/13	8	22.50	3	22.40	22.40	5	2,328	0.21%
2018/04/12	10	22.70	15	22.73	22.85	-5	2,309	-0.22%
2018/04/11	10	22.82	12	23.16	23.30	-2	2,292	-0.09%
2018/04/10	35	22.98	11	22.83	22.80	24	2,251	1.07%
2018/04/09	38	23.64	161	23.89	24.40	-123	2,110	-5.83%	大賣/鉅額交易
2018/04/03	38	22.43	38	22.51	22.70	0	1,772	0.00%
2018/04/02	4	21.95	0	0.00	21.90	4	1,670	0.24%
2018/03/31	1	22.00	0	0.00	22.00	1	1,676	0.06%
2018/03/30	6	22.38	7	22.56	22.00	-1	1,650	-0.06%
2018/03/29	4	21.31	4	21.36	21.60	0	1,451	0.00%
2018/03/27	0	0.00	3	20.65	20.65	-3	1,464	-0.20%
2018/03/21	2	20.58	0	0.00	20.45	2	1,892	0.11%
2018/03/19	5	20.95	0	0.00	20.95	5	1,919	0.26%
2018/03/15	0	0.00	2	20.55	20.50	-2	1,972	-0.10%
2018/03/14	2	20.35	0	0.00	20.40	2	1,994	0.10%
2018/03/13	0	0.00	2	20.55	20.45	-2	2,030	-0.10%
2018/03/12	2	20.25	0	0.00	20.30	2	2,028	0.10%
2018/03/09	1	20.05	0	0.00	20.05	1	2,045	0.05%
2018/03/07	0	0.00	1	20.10	20.05	-1	2,104	-0.05%
2018/03/06	1	20.05	0	0.00	20.00	1	2,202	0.05%
2018/02/27	2	20.25	0	0.00	20.40	2	2,755	0.07%
2018/02/23	2	20.28	0	0.00	20.45	2	2,817	0.07%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/12	2	20.00	0	0.00	19.95	2	2,850	0.07%
2018/02/07	1	20.30	0	0.00	20.05	1	2,834	0.04%
2018/02/06	8	20.06	1	19.65	19.80	7	2,837	0.25%
2018/02/02	2	21.00	4	21.05	21.10	-2	2,820	-0.07%
2018/01/31	17	21.00	1	21.10	21.10	16	2,960	0.54%
2018/01/30	0	0.00	1	21.45	21.10	-1	2,999	-0.03%
2018/01/25	6	21.64	1	21.55	21.55	5	2,995	0.17%
2018/01/24	8	21.66	0	0.00	21.65	8	2,999	0.27%
2018/01/23	12	21.70	0	0.00	21.75	12	3,006	0.40%
2018/01/18	0	0.00	1	22.15	22.10	-1	3,056	-0.03%
2018/01/17	0	0.00	2	22.28	22.40	-2	3,080	-0.06%
2018/01/16	0	0.00	1	22.05	22.05	-1	3,072	-0.03%
2018/01/15	6	21.89	5	22.00	21.95	1	3,154	0.03%
2018/01/12	1	21.85	1	22.00	21.95	0	3,197	0.00%
2018/01/11	7	21.59	0	0.00	21.75	7	3,218	0.22%
2018/01/10	30	22.00	1	22.20	21.90	29	3,220	0.90%
2018/01/09	3	22.20	0	0.00	22.25	3	3,212	0.09%
2018/01/08	2	22.23	0	0.00	22.20	2	3,341	0.06%
2018/01/04	0	0.00	1	22.35	22.40	-1	3,402	-0.03%
2018/01/03	10	22.40	12	22.45	22.45	-2	3,390	-0.06%
2018/01/02	4	22.28	10	22.41	22.60	-6	3,400	-0.18%