中興電 (1513)-富邦-仁愛券商分點個股進出

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▼0.64%
1270人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中興電 (1513)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	115.3	191.45	76.3	192.87	191.00	39.1	51,103	0.08%	大買/
2024/04/24	106.8	192.52	133.6	192.87	194.50	-26.7	50,876	-0.05%	大買/大賣/
2024/04/23	121.1	187.95	135.5	187.80	188.50	-14.4	50,409	-0.03%	大買/大賣/
2024/04/22	149	194.81	141	194.54	185.00	8	49,867	0.02%	大買/大賣/
2024/04/19	162.1	199.97	150.9	198.52	197.50	11.2	49,722	0.02%	大買/大賣/
2024/04/18	273.9	207.68	237.9	206.53	203.50	36	48,651	0.07%	大買/大賣/
2024/04/17	246	204.39	289.8	204.54	209.50	-43.8	47,241	-0.09%	大買/大賣/
2024/04/16	195.9	193.57	298.5	193.65	190.50	-102.7	46,063	-0.22%	大買/大賣/鉅額交易
2024/04/15	278.7	207.35	161.5	205.31	203.00	117.2	45,031	0.26%	大買/大賣/鉅額交易
2024/04/12	283.6	201.66	479.4	205.99	212.00	-195.8	43,106	-0.45%	大買/大賣/鉅額交易
2024/04/11	175.5	190.89	304.1	190.12	193.00	-128.7	41,192	-0.31%	大買/大賣/鉅額交易
2024/04/10	123.4	183.24	86.3	184.44	183.00	37.1	39,715	0.09%	大買/
2024/04/09	299.2	186.41	206.8	184.57	185.00	92.4	38,905	0.24%	大買/大賣/
2024/04/08	191.9	181.11	107.4	181.60	182.00	84.6	37,888	0.22%	大買/大賣/
2024/04/03	9.2	178.00	24.4	178.14	178.50	-15.2	37,537	-0.04%
2024/04/02	104.3	178.89	90.4	179.14	178.50	13.9	37,896	0.04%	大買/
2024/04/01	76.9	180.44	36.4	179.64	177.50	40.5	37,647	0.11%
2024/03/29	108.5	178.32	164.8	177.85	179.50	-56.2	37,363	-0.15%	大買/大賣/
2024/03/28	152.9	178.75	236	179.98	177.00	-83.1	37,041	-0.22%	大買/大賣/
2024/03/27	156.2	182.72	246.4	179.19	176.00	-90.2	36,624	-0.25%	大買/大賣/
2024/03/26	325	192.84	282.4	192.62	187.00	42.6	35,782	0.12%	大買/大賣/
2024/03/25	111.3	185.09	119.8	185.78	185.00	-8.5	34,312	-0.02%	大買/大賣/
2024/03/22	71.9	181.09	74	182.01	177.50	-2.1	33,672	-0.01%
2024/03/21	303	182.29	236.9	183.09	181.50	66.1	33,132	0.20%	大買/大賣/
2024/03/20	115.1	177.43	78	177.79	177.00	37.1	32,525	0.11%	大買/
2024/03/19	271.8	181.04	185.9	181.47	180.00	85.9	32,176	0.27%	大買/大賣/
2024/03/18	229.7	177.35	243.4	176.86	178.50	-13.7	31,332	-0.04%	大買/大賣/
2024/03/15	214.3	169.96	204.8	170.71	169.50	9.5	30,161	0.03%	大買/大賣/
2024/03/14	245.5	171.80	199.3	172.40	173.00	46.2	29,428	0.16%	大買/大賣/
2024/03/13	370.1	175.72	378.9	176.05	173.50	-8.8	28,573	-0.03%	大買/大賣/
2024/03/12	98.4	170.39	157	170.83	170.00	-58.6	27,673	-0.21%	大賣/
2024/03/11	66.6	163.68	41.9	163.97	164.50	24.7	27,174	0.09%
2024/03/08	196.5	162.96	248.6	164.86	161.50	-52.2	27,954	-0.19%	大買/大賣/
2024/03/07	121.4	169.82	100.1	172.16	171.00	21.3	27,655	0.08%	大買/
2024/03/06	81.6	171.93	89.3	171.76	174.00	-7.7	27,315	-0.03%
2024/03/05	189.5	170.52	148.6	172.45	169.00	40.9	26,916	0.15%	大買/大賣/
2024/03/04	214.5	168.64	135.8	169.62	167.00	78.7	26,085	0.30%	大買/大賣/
2024/03/01	201.2	173.65	337.5	173.29	171.00	-136.4	25,637	-0.53%	大買/大賣/鉅額交易
2024/02/29	169.2	164.11	172.5	166.38	171.00	-3.3	25,071	-0.01%	大買/大賣/
2024/02/27	354	155.76	266.7	156.36	155.50	87.2	24,554	0.36%	大買/大賣/
2024/02/26	147.7	152.87	213.9	153.74	153.00	-66.2	23,116	-0.29%	大買/大賣/
2024/02/23	245.8	140.53	546.1	143.07	143.00	-300.2	21,278	-1.41%	大買/大賣/鉅額交易
2024/02/22	65.1	133.02	91.5	133.55	133.50	-26.4	20,025	-0.13%
2024/02/21	84.7	132.79	95.9	133.11	132.50	-11.1	19,435	-0.06%
2024/02/20	50.2	128.95	88.7	128.19	128.00	-38.4	18,717	-0.21%
2024/02/19	274.8	132.26	101	131.49	129.50	173.7	18,222	0.95%	大買/大賣/鉅額交易
2024/02/16	58.2	127.35	273.8	125.63	129.00	-215.7	17,327	-1.24%	大賣/鉅額交易
2024/02/15	196.1	121.12	18.1	121.19	120.50	178	16,675	1.07%	大買/鉅額交易
2024/02/05	14.1	122.76	456.1	122.85	122.50	-442	16,458	-2.69%	大賣/鉅額交易
2024/02/02	152	126.98	97.3	127.02	124.50	54.7	16,382	0.33%	大買/
2024/02/01	76.3	124.38	114	123.02	126.00	-37.8	15,842	-0.24%	大賣/
2024/01/31	106.1	119.43	16.7	118.66	119.50	89.4	15,471	0.58%	大買/
2024/01/30	23.2	119.20	4	118.88	118.50	19.2	15,427	0.12%
2024/01/29	11	120.45	6	120.00	120.50	5	15,401	0.03%
2024/01/26	7	118.93	6	118.75	119.00	1	15,358	0.01%
2024/01/25	31.1	118.81	2.1	119.24	118.00	29	15,376	0.19%
2024/01/24	208	120.73	9.3	120.35	119.50	198.8	15,377	1.29%	大買/鉅額交易
2024/01/23	7.1	120.78	23.6	120.76	120.50	-16.5	15,353	-0.11%
2024/01/22	123.1	117.83	15	116.90	118.50	108.1	15,229	0.71%	大買/鉅額交易
2024/01/19	8.1	116.00	0	0.00	115.50	8.1	15,158	0.05%
2024/01/18	21	114.76	6.4	115.24	115.50	14.7	15,123	0.10%
2024/01/17	24.9	116.10	218.4	117.05	115.00	-193.6	15,100	-1.28%	大賣/鉅額交易
2024/01/16	12.5	120.11	24.1	119.29	118.50	-11.6	15,014	-0.08%
2024/01/15	157.2	122.98	175	123.73	121.50	-17.7	14,985	-0.12%	大買/大賣/
2024/01/12	35.6	121.10	30.3	121.86	120.50	5.3	14,450	0.04%
2024/01/11	65.2	118.99	3	119.17	119.00	62.2	14,280	0.44%
2024/01/10	22.1	119.30	5	120.60	119.50	17.1	14,256	0.12%
2024/01/09	16.3	119.94	11.3	120.08	120.00	5	14,231	0.03%
2024/01/08	147.1	119.11	9	119.45	118.00	138.1	14,041	0.98%	大買/鉅額交易
2024/01/05	1	119.50	7.1	119.07	119.50	-6.1	13,983	-0.04%
2024/01/04	38	119.61	13	118.89	118.50	25	13,953	0.18%
2024/01/03	18.1	118.81	28.1	118.66	120.00	-10	13,844	-0.07%
2024/01/02	23	118.07	26.2	118.27	119.00	-3.2	13,740	-0.02%
2023/12/29	64.8	115.83	71.2	115.26	116.50	-6.4	13,628	-0.05%
2023/12/28	76	121.03	96.4	120.39	119.00	-20.4	13,402	-0.15%
2023/12/27	8	116.25	21.5	116.17	116.00	-13.5	13,064	-0.10%
2023/12/26	21.7	116.64	2	117.00	116.50	19.7	13,137	0.15%
2023/12/25	18.6	118.08	5	118.30	117.50	13.6	13,135	0.10%
2023/12/22	54.6	115.89	18	116.22	116.00	36.6	13,138	0.28%
2023/12/21	68.4	115.47	3.6	115.64	115.00	64.8	13,158	0.49%
2023/12/20	42.2	117.41	11.2	117.51	117.50	30.9	13,256	0.23%
2023/12/19	28.7	117.13	43.3	116.75	117.00	-14.6	13,432	-0.11%
2023/12/18	54.7	120.68	16.1	121.19	120.50	38.6	13,267	0.29%
2023/12/15	65.6	122.12	43.4	122.53	122.00	22.2	13,270	0.17%
2023/12/14	40	124.50	19.3	124.64	125.00	20.7	12,954	0.16%
2023/12/13	128.5	124.89	92	125.44	124.50	36.5	12,770	0.29%	大買/
2023/12/12	22.3	125.52	27.3	125.85	125.00	-5	12,593	-0.04%
2023/12/11	43.7	125.60	23.1	125.26	126.00	20.6	12,486	0.16%
2023/12/08	60.5	126.41	36.6	126.14	126.00	23.9	12,323	0.19%
2023/12/07	150.6	129.20	102.1	129.24	126.50	48.4	12,095	0.40%	大買/大賣/
2023/12/06	112	128.72	75.6	128.18	126.50	36.4	11,279	0.32%	大買/
2023/12/05	124	128.48	150.2	129.26	129.50	-26.2	10,637	-0.25%	大買/大賣/
2023/12/04	70.4	123.82	303.4	124.70	126.50	-233.1	9,665	-2.41%	大賣/鉅額交易
2023/12/01	36.2	121.57	58.2	122.01	120.50	-22	9,186	-0.24%
2023/11/30	41.2	121.50	41.3	122.36	121.50	-0.1	8,955	0.00%
2023/11/29	47.6	122.20	336.2	121.10	121.00	-288.6	8,700	-3.32%	大賣/鉅額交易
2023/11/28	297.4	122.65	306.6	122.49	124.00	-9.2	8,670	-0.11%	大買/大賣/
2023/11/27	342.1	121.52	278.9	121.11	119.00	63.2	8,074	0.78%	大買/大賣/
2023/11/24	96.3	111.53	287.1	113.68	117.00	-190.8	7,031	-2.71%	大賣/鉅額交易
2023/11/22	3.1	102.34	5	102.60	102.50	-1.9	6,087	-0.03%
2023/11/21	7	102.07	1	102.50	102.50	6	6,262	0.10%
2023/11/20	5	102.90	1.2	102.63	102.50	3.8	6,700	0.06%
2023/11/17	38	103.70	33	103.55	104.00	5	6,811	0.07%
2023/11/16	6.3	102.75	4	103.50	103.00	2.3	7,063	0.03%
2023/11/15	39.4	103.36	33.1	103.52	103.50	6.2	7,245	0.09%
2023/11/14	1.1	101.00	3	102.00	102.00	-1.9	7,559	-0.03%
2023/11/13	4.1	101.73	2	101.50	101.00	2.1	7,712	0.03%
2023/11/10	12	101.19	56.1	101.88	102.50	-44.1	7,809	-0.56%
2023/11/09	24.1	101.02	3	100.83	99.30	21.1	7,914	0.27%
2023/11/08	51.1	101.00	11	100.95	100.50	40.1	8,173	0.49%
2023/11/07	5	101.40	93.4	101.24	102.50	-88.4	8,286	-1.07%
2023/11/06	77	100.21	18.2	100.48	100.50	58.8	8,595	0.68%
2023/11/03	10	97.62	18.2	98.02	98.30	-8.2	8,862	-0.09%
2023/11/02	3.1	95.92	7	96.26	96.50	-3.9	9,014	-0.04%
2023/11/01	16.2	94.18	4	93.48	94.50	12.2	9,171	0.13%
2023/10/31	46.7	95.37	31.2	95.02	93.20	15.5	9,418	0.16%
2023/10/30	13.1	98.08	2.1	97.90	97.60	11	9,597	0.11%
2023/10/27	10.1	99.53	3	99.53	99.10	7.1	10,035	0.07%
2023/10/26	6	100.67	2	101.00	100.00	4	10,689	0.04%
2023/10/25	34	101.66	22	101.61	102.00	12	10,942	0.11%
2023/10/24	22	99.91	11	99.77	100.00	11	11,195	0.10%
2023/10/23	7.4	99.95	44.2	99.87	99.90	-36.8	11,515	-0.32%
2023/10/20	30.3	95.50	28	95.65	96.20	2.3	12,125	0.02%
2023/10/19	37.5	98.25	5.2	98.12	98.10	32.3	12,985	0.25%
2023/10/18	110.8	99.61	17	99.75	99.00	93.8	15,240	0.62%	大買/
2023/10/17	27.1	100.82	32	101.47	100.00	-4.9	15,255	-0.03%
2023/10/16	1.3	101.64	22	101.48	102.50	-20.8	15,299	-0.14%
2023/10/13	23	103.42	2	102.75	102.50	21	15,899	0.13%
2023/10/12	4.1	106.12	16	105.50	106.00	-11.9	16,830	-0.07%
2023/10/11	11.2	105.38	4	106.25	105.00	7.2	17,571	0.04%
2023/10/06	4.2	106.99	3	107.00	106.50	1.2	17,839	0.01%
2023/10/05	5	108.30	15.2	108.03	108.00	-10.2	18,353	-0.06%
2023/10/04	19.3	106.60	42.1	107.82	106.00	-22.8	18,485	-0.12%
2023/10/03	5.1	109.52	42.2	109.60	107.50	-37.1	18,637	-0.20%
2023/10/02	11	108.59	15	108.63	109.00	-4	18,658	-0.02%
2023/09/28	1	106.00	3	107.33	107.50	-2	18,760	-0.01%
2023/09/27	18.3	106.25	35	106.30	106.00	-16.8	18,958	-0.09%
2023/09/26	6.3	106.02	19.3	106.64	106.50	-13	19,279	-0.07%
2023/09/25	46.1	105.78	42.1	105.79	106.50	4	19,535	0.02%
2023/09/22	169	102.01	137.1	102.73	102.00	31.9	19,807	0.16%	大買/大賣/
2023/09/21	43.5	98.84	48.2	99.46	98.70	-4.7	19,786	-0.02%
2023/09/20	39.1	100.49	11	100.21	100.50	28.1	20,212	0.14%
2023/09/19	19.2	101.54	10	101.40	101.00	9.2	21,159	0.04%
2023/09/18	19.4	102.14	23	102.15	101.50	-3.6	21,570	-0.02%
2023/09/15	18.3	102.66	25	102.58	103.50	-6.7	21,917	-0.03%
2023/09/14	11.2	104.00	26.2	103.71	104.00	-15.1	22,855	-0.07%
2023/09/13	14.5	102.83	10.2	102.25	103.00	4.3	24,493	0.02%
2023/09/12	24	103.40	11	102.05	104.00	13	25,234	0.05%
2023/09/11	93.3	106.02	24.2	105.91	103.50	69.2	25,422	0.27%
2023/09/08	16.4	107.07	9.3	106.97	107.00	7.1	25,417	0.03%
2023/09/07	26	109.25	13.2	108.68	108.50	12.8	25,460	0.05%
2023/09/06	3.2	111.16	13.1	111.08	110.50	-9.8	25,598	-0.04%
2023/09/05	17.1	110.59	3.3	110.55	110.50	13.8	25,749	0.05%
2023/09/04	52	110.60	3	110.50	110.50	49	26,296	0.19%
2023/09/01	74.2	113.22	11.7	114.03	111.50	62.5	26,383	0.24%
2023/08/31	3	113.17	19.2	113.45	113.50	-16.1	26,307	-0.06%
2023/08/30	6.2	113.26	17	113.59	112.50	-10.8	26,707	-0.04%
2023/08/29	3.1	112.50	3.3	112.39	113.50	-0.3	27,595	0.00%
2023/08/28	10	112.75	10	112.30	112.00	0	27,759	0.00%
2023/08/25	130.6	113.73	121	114.00	113.50	9.6	28,023	0.03%	大買/大賣/
2023/08/24	113.1	114.92	160.3	114.05	115.00	-47.2	28,049	-0.17%	大買/大賣/
2023/08/23	97	109.75	97	110.94	110.00	0	27,866	0.00%
2023/08/22	76.2	111.37	33.1	110.47	110.00	43.1	28,028	0.15%
2023/08/21	74.2	114.07	25	113.84	113.50	49.2	28,267	0.17%
2023/08/18	257.8	113.44	161	112.19	113.00	96.8	28,524	0.34%	大買/大賣/
2023/08/17	110.6	109.84	128.1	109.87	110.00	-17.5	29,040	-0.06%	大買/大賣/
2023/08/16	122.2	110.21	98	109.96	110.50	24.2	30,136	0.08%	大買/
2023/08/15	117.1	111.76	109.3	111.13	111.50	7.7	30,547	0.03%	大買/大賣/
2023/08/14	38.1	109.18	58.1	110.09	108.50	-20	30,904	-0.06%
2023/08/11	12.1	115.29	15.3	115.25	114.50	-3.2	30,741	-0.01%
2023/08/10	163.3	113.78	147.7	116.99	114.00	15.6	30,744	0.05%	大買/大賣/
2023/08/09	125.3	116.55	136	116.06	116.00	-10.7	30,557	-0.03%	大買/大賣/
2023/08/08	59	115.23	48	117.18	115.00	11	30,456	0.04%
2023/08/07	33.6	114.88	17	116.03	116.50	16.6	30,508	0.05%
2023/08/04	89	113.53	107.2	115.37	116.00	-18.2	30,557	-0.06%	大賣/
2023/08/02	122.4	112.78	107.1	113.46	110.50	15.3	30,912	0.05%	大買/大賣/
2023/08/01	155.9	114.01	118.3	117.02	114.00	37.7	31,242	0.12%	大買/大賣/
2023/07/31	175.6	116.99	188.4	117.52	117.00	-12.8	31,031	-0.04%	大買/大賣/
2023/07/28	101.6	111.85	118.3	112.19	112.50	-16.8	30,730	-0.05%	大買/大賣/
2023/07/27	114.3	110.29	154.3	110.93	110.50	-39.9	30,849	-0.13%	大買/大賣/
2023/07/26	158.9	109.16	69	110.80	108.00	89.9	31,164	0.29%	大買/
2023/07/25	199.7	111.42	222.9	110.69	111.50	-23.2	30,943	-0.08%	大買/大賣/
2023/07/24	134.2	107.88	204.7	106.57	106.00	-70.4	30,413	-0.23%	大買/大賣/
2023/07/21	462.7	110.32	253.5	110.02	112.50	209.1	29,560	0.71%	大買/大賣/鉅額交易
2023/07/20	41.3	110.50	7.6	110.50	110.50	33.7	27,579	0.12%
2023/07/19	42.4	122.50	24.9	122.50	122.50	17.5	27,680	0.06%
2023/07/18	232.5	138.84	56.2	138.88	136.00	176.3	27,923	0.63%	大買/鉅額交易
2023/07/17	239.2	142.58	125.7	142.88	141.00	113.4	27,568	0.41%	大買/大賣/鉅額交易
2023/07/14	116.3	136.75	197.4	136.69	137.50	-81.1	26,769	-0.30%	大買/大賣/
2023/07/13	43.4	134.24	46.4	134.57	134.00	-3.1	26,358	-0.01%
2023/07/12	148.3	136.04	124.1	136.16	135.00	24.2	26,624	0.09%	大買/大賣/
2023/07/11	39.1	133.66	31.7	133.18	132.50	7.4	26,629	0.03%
2023/07/10	106	131.41	102.6	130.49	131.50	3.4	27,644	0.01%	大買/大賣/
2023/07/07	54.2	129.78	16.4	129.99	129.50	37.8	29,020	0.13%
2023/07/06	150.5	130.92	161.4	131.09	131.00	-10.9	30,136	-0.04%	大買/大賣/
2023/07/05	85.4	131.74	39.3	131.38	130.50	46	30,694	0.15%
2023/07/04	135.2	135.62	71.7	137.13	134.50	63.5	30,911	0.21%	大買/
2023/07/03	81.1	137.70	90.3	138.09	138.00	-9.2	30,585	-0.03%
2023/06/30	69.1	134.78	72.9	135.06	137.00	-3.8	30,420	-0.01%
2023/06/29	20.3	130.85	40.5	130.77	132.00	-20.2	30,058	-0.07%
2023/06/28	99.6	129.44	174.5	129.85	129.00	-74.8	29,950	-0.25%	大賣/
2023/06/27	198.5	135.23	180.1	136.73	132.00	18.4	29,588	0.06%	大買/大賣/
2023/06/26	81	133.41	67.3	133.69	133.50	13.7	28,728	0.05%
2023/06/21	131.1	132.05	77	130.82	132.50	54.1	28,415	0.19%	大買/
2023/06/20	108.8	133.27	95.4	133.45	132.00	13.4	28,198	0.05%	大買/
2023/06/19	192.8	130.25	187.8	129.82	128.50	5	27,496	0.02%	大買/大賣/
2023/06/16	102.1	121.33	201.8	125.14	128.00	-99.7	26,242	-0.38%	大買/大賣/
2023/06/15	27.2	115.36	132.5	115.15	116.50	-105.3	25,876	-0.41%	大賣/鉅額交易
2023/06/14	15.1	113.27	11.1	112.72	112.50	4	25,834	0.02%
2023/06/13	14.1	112.36	29.1	112.48	113.00	-15	26,087	-0.06%
2023/06/12	65.6	111.97	64.3	112.12	112.00	1.3	26,193	0.01%
2023/06/09	78.2	114.66	74	114.80	114.50	4.2	26,243	0.02%
2023/06/08	180.2	117.87	147	117.86	115.50	33.2	26,403	0.13%	大買/大賣/
2023/06/07	22.4	114.68	17.1	114.62	115.50	5.3	26,307	0.02%
2023/06/06	54.4	114.44	28.1	113.73	113.50	26.3	26,795	0.10%
2023/06/05	164.3	116.59	55.3	117.21	115.00	109	27,143	0.40%	大買/鉅額交易
2023/06/02	150.5	118.48	242.3	117.87	117.00	-91.8	27,268	-0.34%	大買/大賣/
2023/06/01	73.1	114.37	29	114.67	113.50	44.1	26,580	0.17%
2023/05/31	66	114.23	114.2	113.88	114.50	-48.2	26,685	-0.18%	大賣/
2023/05/30	41.3	113.05	49	112.47	112.00	-7.7	26,711	-0.03%
2023/05/29	98.3	113.79	66	114.04	113.50	32.3	26,795	0.12%
2023/05/26	18.4	112.24	53	111.93	112.00	-34.6	26,934	-0.13%
2023/05/25	94	114.49	52	114.61	112.50	42	27,119	0.15%
2023/05/24	86.3	111.86	25	112.08	112.50	61.3	27,238	0.22%
2023/05/23	210.1	115.44	111.1	115.56	114.00	99	27,844	0.36%	大買/大賣/
2023/05/22	225.1	115.90	301.7	115.99	117.00	-76.6	27,613	-0.28%	大買/大賣/
2023/05/19	105.5	109.48	42.3	109.52	109.00	63.2	27,075	0.23%	大買/
2023/05/18	64.8	108.40	161.4	107.45	108.00	-96.6	27,176	-0.36%	大賣/
2023/05/17	27	105.76	21	105.62	105.00	6	28,152	0.02%
2023/05/16	15.1	104.93	19.1	104.94	105.00	-4	28,366	-0.01%
2023/05/15	30	104.78	13.1	104.39	104.50	17	28,463	0.06%
2023/05/12	33.5	102.85	16.1	102.26	104.50	17.4	28,779	0.06%
2023/05/11	33.5	102.85	16.1	102.26	101.00	17.4	29,244	0.06%
2023/05/10	43.3	104.71	58.1	105.22	106.00	-14.8	29,307	-0.05%
2023/05/09	125.5	105.49	36	105.44	103.50	89.5	29,207	0.31%	大買/
2023/05/08	60	110.41	106	110.59	110.50	-46	28,694	-0.16%	大賣/
2023/05/05	28.4	107.61	32.1	108.45	108.00	-3.7	28,409	-0.01%
2023/05/04	43.5	107.61	117.6	108.75	109.50	-74.1	28,632	-0.26%	大賣/
2023/05/03	70.5	106.15	37	106.82	105.50	33.5	28,745	0.12%
2023/05/02	155.2	106.80	91	107.28	108.00	64.2	29,213	0.22%	大買/
2023/04/28	12.2	101.68	5	101.10	101.50	7.2	29,050	0.02%
2023/04/27	40.2	100.53	4.2	101.57	101.00	36	29,303	0.12%
2023/04/26	11	102.50	12.5	102.72	103.00	-1.5	29,210	-0.01%
2023/04/25	17.9	104.40	109.4	101.25	102.50	-91.5	29,185	-0.31%	大賣/
2023/04/24	16.3	104.88	16.2	105.28	105.00	0.1	29,020	0.00%
2023/04/21	17.1	103.44	97.1	102.58	102.50	-80	29,141	-0.27%
2023/04/20	78.2	107.81	24.5	107.72	105.50	53.7	29,050	0.18%
2023/04/19	38.6	108.15	16.2	108.22	108.00	22.4	29,152	0.08%
2023/04/18	20.5	108.74	49.2	108.86	109.00	-28.6	29,337	-0.10%
2023/04/17	61.8	108.64	73.4	108.24	109.00	-11.6	29,711	-0.04%
2023/04/14	148.7	106.72	82.3	106.07	105.50	66.5	30,650	0.22%	大買/
2023/04/13	139	109.85	124.6	109.71	108.00	14.3	31,030	0.05%	大買/大賣/
2023/04/12	197.2	114.06	225.2	114.22	115.00	-28.1	29,982	-0.09%	大買/大賣/
2023/04/11	142	106.98	224.1	106.94	108.00	-82.1	28,569	-0.29%	大買/大賣/
2023/04/10	58.1	99.58	145.8	99.84	101.50	-87.8	27,451	-0.32%	大賣/
2023/04/07	55.1	97.34	124.7	97.81	96.80	-69.6	27,042	-0.26%	大賣/
2023/04/06	6.2	95.22	41.3	95.78	95.70	-35.2	26,696	-0.13%
2023/03/31	156.5	94.53	15	94.46	94.60	141.5	26,774	0.53%	大買/鉅額交易
2023/03/30	13	94.73	13	95.74	96.00	0	26,767	0.00%
2023/03/29	23.1	95.65	19.4	95.39	94.70	3.7	26,888	0.01%
2023/03/28	62.1	94.80	33	94.68	94.80	29.1	27,207	0.11%
2023/03/27	101.4	95.26	17	94.72	94.50	84.4	27,414	0.31%	大買/
2023/03/24	146.1	96.49	208.3	95.90	95.90	-62.2	27,702	-0.22%	大買/大賣/
2023/03/23	75.2	97.24	63.1	95.94	95.90	12.1	28,349	0.04%
2023/03/22	107.4	98.18	67.1	97.53	97.00	40.4	28,665	0.14%	大買/
2023/03/21	37.1	99.56	54.4	99.83	98.50	-17.2	28,670	-0.06%
2023/03/20	44	97.81	112.5	97.84	98.80	-68.5	28,472	-0.24%	大賣/
2023/03/17	188.4	94.15	53.3	93.93	94.90	135.1	28,219	0.48%	大買/鉅額交易
2023/03/16	144.5	93.08	99.3	92.82	93.20	45.2	28,177	0.16%	大買/
2023/03/15	71.1	95.14	63	96.54	95.00	8.1	28,284	0.03%
2023/03/14	104.1	95.61	82.2	96.25	94.70	22	29,368	0.07%	大買/
2023/03/13	163.6	95.61	172	95.53	95.50	-8.4	29,706	-0.03%	大買/大賣/
2023/03/10	201.3	96.99	133.6	98.33	96.90	67.7	30,663	0.22%	大買/大賣/
2023/03/09	206.8	99.15	173.4	99.51	100.50	33.4	30,515	0.11%	大買/大賣/
2023/03/08	112.2	100.30	124.1	99.82	100.50	-11.9	30,102	-0.04%	大買/大賣/
2023/03/07	131.2	98.93	127.2	98.21	98.50	4	29,772	0.01%	大買/大賣/
2023/03/06	76.1	96.72	122.1	96.15	97.00	-46	29,510	-0.16%	大賣/
2023/03/03	77.1	95.99	40.1	96.15	94.60	37	29,941	0.12%
2023/03/02	178.1	96.33	178.1	96.64	96.10	0	29,813	0.00%	大買/大賣/
2023/03/01	64	96.12	97.2	95.83	96.50	-33.2	29,532	-0.11%
2023/02/24	114.1	95.17	103	96.36	94.90	11.1	29,498	0.04%	大買/大賣/
2023/02/23	112.3	95.92	110.1	95.82	95.70	2.1	29,418	0.01%	大買/大賣/
2023/02/22	210.3	94.88	247.1	94.94	94.20	-36.8	29,235	-0.13%	大買/大賣/
2023/02/21	117.1	95.28	179.4	95.50	96.40	-62.3	29,050	-0.21%	大買/大賣/
2023/02/20	142.4	91.22	99.2	91.76	92.10	43.2	28,150	0.15%	大買/
2023/02/17	119.5	89.65	134.5	88.63	90.70	-15	27,666	-0.05%	大買/大賣/
2023/02/16	77	87.98	52.2	87.74	87.80	24.8	27,018	0.09%
2023/02/15	313.5	87.25	859.4	86.24	86.50	-545.9	26,505	-2.06%	大買/大賣/鉅額交易
2023/02/14	484.7	83.44	59	83.95	84.10	425.7	25,066	1.70%	大買/鉅額交易
2023/02/13	216.1	82.26	84.2	82.10	83.00	131.9	24,737	0.53%	大買/鉅額交易
2023/02/10	104	82.64	92	82.42	81.90	12	24,572	0.05%	大買/
2023/02/09	49.1	81.83	241.4	81.90	82.00	-192.4	24,140	-0.80%	大賣/鉅額交易
2023/02/08	92.3	79.87	61	80.20	79.20	31.3	23,532	0.13%
2023/02/07	113	79.29	21.2	78.96	79.20	91.8	23,300	0.39%	大買/
2023/02/06	11.1	78.43	10	78.72	78.40	1.1	23,265	0.00%
2023/02/03	57.1	78.62	29	78.27	78.10	28.1	23,280	0.12%
2023/02/02	318	81.98	289	80.79	79.80	29	23,012	0.13%	大買/大賣/
2023/02/01	69.1	79.98	48	80.72	80.20	21.1	22,598	0.09%
2023/01/31	83.6	78.72	134.5	79.18	81.00	-50.9	22,175	-0.23%	大賣/
2023/01/30	95	74.57	106	75.04	75.50	-11	21,424	-0.05%	大賣/
2023/01/17	43	73.13	90.3	73.20	73.10	-47.2	21,062	-0.22%
2023/01/16	15	71.08	9	71.30	71.60	6	20,731	0.03%
2023/01/13	30	70.81	12.1	70.93	70.60	17.9	20,671	0.09%
2023/01/12	25	71.52	41	71.85	71.20	-16	20,626	-0.08%
2023/01/11	38	73.16	38	73.27	72.00	0	20,520	0.00%
2023/01/10	54	72.46	55.1	72.42	72.40	-1.1	20,260	-0.01%
2023/01/09	46	72.53	47	72.79	73.20	-1	20,082	0.00%
2023/01/06	64	71.57	57.3	71.99	72.70	6.7	19,803	0.03%
2023/01/05	114.3	72.43	92	72.41	71.90	22.3	19,569	0.11%	大買/
2023/01/04	145.5	74.64	164.2	74.55	74.00	-18.8	18,947	-0.10%	大買/大賣/
2023/01/03	79.7	71.37	463.6	69.10	72.10	-383.9	17,477	-2.20%	大賣/鉅額交易
2022/12/30	30	67.66	35	67.48	67.20	-5	16,587	-0.03%
2022/12/29	5	66.22	3	66.97	67.00	2	16,476	0.01%
2022/12/28	22	67.60	13	67.66	67.00	9	16,418	0.05%
2022/12/27	37	67.53	48.3	67.86	67.40	-11.3	16,377	-0.07%
2022/12/26	5.3	66.53	33.1	66.38	66.50	-27.8	16,059	-0.17%
2022/12/23	25	65.88	22	66.10	66.00	3	16,020	0.02%
2022/12/22	31.1	65.92	14	65.75	65.90	17.1	15,969	0.11%
2022/12/21	19	65.57	9	65.47	65.50	10	15,986	0.06%
2022/12/20	37.2	64.76	86	64.91	64.00	-48.8	15,893	-0.31%
2022/12/19	25.2	66.16	28	66.34	66.00	-2.8	15,688	-0.02%
2022/12/16	340.1	68.06	44.2	68.01	68.30	295.9	15,539	1.90%	大買/鉅額交易
2022/12/15	88	67.48	138.4	67.59	68.50	-50.4	15,149	-0.33%	大賣/
2022/12/14	66.2	65.82	268.4	65.03	66.50	-202.2	14,477	-1.40%	大賣/鉅額交易
2022/12/13	198.2	65.04	24.1	64.67	63.60	174.1	14,285	1.22%	大買/鉅額交易
2022/12/12	25	64.76	83	64.36	64.00	-58	14,425	-0.40%
2022/12/09	129	64.20	25.2	63.50	63.70	103.8	14,465	0.72%	大買/鉅額交易
2022/12/08	28	63.02	12.5	63.19	63.10	15.6	14,355	0.11%
2022/12/07	145.4	63.46	88.2	63.18	62.80	57.2	14,172	0.40%	大買/
2022/12/06	384.2	66.44	325.6	65.81	64.50	58.6	13,764	0.43%	大買/大賣/
2022/12/05	99.2	65.25	45.1	65.17	64.80	54.1	12,633	0.43%
2022/12/02	131.1	63.76	417.7	62.95	65.20	-286.6	12,341	-2.32%	大買/大賣/鉅額交易
2022/12/01	245.1	59.75	47	59.97	59.30	198.1	11,167	1.77%	大買/鉅額交易
2022/11/30	9	58.14	70.2	58.45	58.90	-61.2	11,006	-0.56%
2022/11/29	128.2	58.07	29	58.01	57.90	99.2	10,836	0.92%	大買/
2022/11/28	25	57.81	27	57.26	58.50	-2	10,752	-0.02%
2022/11/25	148.2	57.29	207.6	57.71	57.20	-59.4	10,536	-0.56%	大買/大賣/
2022/11/24	14.3	55.71	62.1	55.96	55.80	-47.8	10,090	-0.47%
2022/11/23	83	55.06	407	54.91	54.60	-324	10,199	-3.18%	大賣/鉅額交易
2022/11/22	61	55.55	31	55.19	55.10	30	10,247	0.29%
2022/11/21	96.3	55.72	102.3	55.71	55.70	-6	10,152	-0.06%	大賣/
2022/11/18	73.1	54.79	17	54.73	54.20	56.1	10,005	0.56%
2022/11/17	80.2	54.39	86	53.75	55.40	-5.8	9,856	-0.06%
2022/11/16	21.1	52.36	8	52.40	52.20	13.1	9,646	0.14%
2022/11/15	155	53.42	27	52.99	53.20	128	9,931	1.29%	大買/鉅額交易
2022/11/14	22.4	52.52	21.2	52.25	52.50	1.1	10,096	0.01%
2022/11/11	167	51.87	15	52.07	51.70	152	10,244	1.48%	大買/鉅額交易
2022/11/10	26.1	52.14	37	52.28	51.80	-10.9	10,364	-0.10%
2022/11/09	7	53.03	11	52.93	53.10	-4	10,932	-0.04%
2022/11/08	185	53.99	23	53.87	52.90	162	11,144	1.45%	大買/鉅額交易
2022/11/07	41.1	53.22	21.7	53.42	53.50	19.4	11,328	0.17%
2022/11/04	31.2	52.82	17.2	52.87	53.00	14	11,785	0.12%
2022/11/03	30	51.99	62	52.62	52.80	-32	12,344	-0.26%
2022/11/02	53.1	52.12	15	52.07	52.20	38.1	12,540	0.30%
2022/11/01	21	51.38	33	52.15	52.40	-12	12,539	-0.10%
2022/10/31	6.1	49.55	3	49.68	49.40	3.1	12,488	0.02%
2022/10/28	25.3	49.74	8.2	49.29	49.05	17.1	12,647	0.14%
2022/10/27	13.2	50.60	7	50.46	50.70	6.2	12,840	0.05%
2022/10/26	5	50.54	11	50.45	50.00	-6	13,071	-0.05%
2022/10/25	9	50.80	11	51.17	51.10	-2	13,337	-0.02%
2022/10/24	55	52.53	2	52.00	52.00	53	14,101	0.38%
2022/10/21	5	52.60	4.1	52.60	52.10	0.9	14,806	0.01%
2022/10/20	9.1	52.80	10	52.75	52.80	-0.9	14,905	-0.01%
2022/10/19	9.3	54.99	4.1	55.03	54.20	5.2	14,966	0.03%
2022/10/18	0	54.31	0	0.00	54.40	0	15,164	0.00%
2022/10/17	8	54.25	5	53.84	54.50	3	15,381	0.02%
2022/10/14	10.3	55.43	9	56.02	55.40	1.3	15,541	0.01%
2022/10/13	12.6	54.81	21.2	54.29	53.20	-8.6	15,544	-0.06%
2022/10/12	11.2	55.78	13	55.55	56.10	-1.8	15,480	-0.01%
2022/10/11	14.1	56.52	10	56.37	56.40	4.1	15,523	0.03%
2022/10/07	16	57.40	16	57.88	57.10	0	15,900	0.00%
2022/10/06	3.1	57.48	10	57.67	57.50	-6.9	16,073	-0.04%
2022/10/05	16	58.02	8	57.56	57.00	8	16,339	0.05%
2022/10/04	52.3	57.12	18	56.87	57.20	34.3	16,400	0.21%
2022/10/03	19.1	56.70	7.3	56.80	56.20	11.8	16,561	0.07%
2022/09/30	13.1	56.53	44	56.08	56.90	-30.9	16,874	-0.18%
2022/09/29	83	58.23	28	57.65	57.00	55	17,211	0.32%
2022/09/28	19.6	58.52	35.1	58.32	57.60	-15.5	17,426	-0.09%
2022/09/27	20.6	60.73	4	60.95	60.90	16.6	17,803	0.09%
2022/09/26	25.3	61.57	22	61.10	60.60	3.3	18,300	0.02%
2022/09/23	27.3	64.81	9	64.32	63.80	18.3	19,012	0.10%
2022/09/22	13	65.81	17	65.98	66.60	-4	19,281	-0.02%
2022/09/21	12	65.90	7	65.90	65.40	5	19,677	0.03%
2022/09/20	20.1	65.20	58	66.10	66.30	-37.9	20,980	-0.18%
2022/09/19	41	65.10	92	66.94	64.20	-51	21,765	-0.23%
2022/09/16	75.1	65.91	36.3	65.13	64.50	38.8	21,976	0.18%
2022/09/15	25	66.25	16.1	66.34	66.00	8.9	21,874	0.04%
2022/09/14	10	65.71	2	65.45	65.80	8	21,968	0.04%
2022/09/13	17.3	66.37	16.6	66.34	66.10	0.7	21,968	0.00%
2022/09/12	65.2	66.46	14	66.68	66.00	51.2	21,911	0.23%
2022/09/08	32.1	66.25	94.2	66.24	66.90	-62.1	21,750	-0.29%
2022/09/07	14	64.14	25	64.14	63.80	-11	21,449	-0.05%
2022/09/06	46.1	63.90	35	63.49	63.50	11.1	21,508	0.05%
2022/09/05	13	65.28	8	65.31	65.20	5	21,382	0.02%
2022/09/02	43	64.96	31.2	64.84	64.80	11.9	21,343	0.06%
2022/09/01	24	65.88	17.4	66.15	65.80	6.7	21,248	0.03%
2022/08/31	29.5	66.54	28.4	66.30	66.20	1.1	21,323	0.01%
2022/08/30	32.2	65.91	76.1	66.13	66.30	-43.9	21,126	-0.21%
2022/08/29	25	64.12	43.3	63.46	64.40	-18.3	20,859	-0.09%
2022/08/26	16.2	64.32	41	64.43	64.20	-24.8	20,704	-0.12%
2022/08/25	98.4	64.93	44	64.73	65.00	54.4	20,571	0.26%
2022/08/24	27.1	65.39	27	65.54	65.40	0.1	20,454	0.00%
2022/08/23	18	65.35	28.1	65.42	65.80	-10.1	20,401	-0.05%
2022/08/22	54.2	65.31	121.2	65.46	65.00	-67	20,372	-0.33%	大賣/
2022/08/19	99.4	63.92	75.3	64.14	63.70	24.1	19,978	0.12%
2022/08/18	36	63.05	61.8	63.13	64.00	-25.8	19,698	-0.13%
2022/08/17	17.7	62.28	55	62.04	62.00	-37.3	19,495	-0.19%
2022/08/16	136.6	63.70	141.3	63.03	62.10	-4.6	19,317	-0.02%	大買/大賣/
2022/08/15	38.1	63.87	69.2	64.10	64.70	-31.2	18,711	-0.17%
2022/08/12	40.3	62.92	64.2	62.94	63.10	-23.9	18,500	-0.13%
2022/08/11	47.1	62.25	79.1	62.05	62.90	-32	18,272	-0.18%
2022/08/10	68.4	60.59	134.3	60.76	61.50	-65.8	17,823	-0.37%	大賣/
2022/08/09	72.2	58.58	44.1	59.17	58.40	28.2	17,220	0.16%
2022/08/08	22	57.50	43.2	57.47	58.30	-21.1	17,080	-0.12%
2022/08/05	15.3	57.64	28	57.66	57.70	-12.7	17,148	-0.07%
2022/08/04	34	56.88	56	56.53	57.30	-22	17,228	-0.13%
2022/08/03	40.6	58.22	108.3	57.52	57.70	-67.7	17,106	-0.40%	大賣/
2022/08/02	59.1	58.95	98.4	59.08	58.90	-39.3	16,927	-0.23%
2022/08/01	49.2	58.65	52.1	58.79	59.10	-2.9	16,851	-0.02%
2022/07/29	149.1	57.42	136.3	57.80	58.20	12.9	16,566	0.08%	大買/大賣/
2022/07/28	231	56.03	250.5	56.36	56.70	-19.5	15,807	-0.12%	大買/大賣/
2022/07/27	12	53.78	104	53.98	54.40	-92	15,127	-0.61%	大賣/
2022/07/26	43.5	53.33	65.1	53.22	53.40	-21.6	15,289	-0.14%
2022/07/25	60.3	53.26	77.4	53.60	52.90	-17.1	15,443	-0.11%
2022/07/22	77.2	54.69	71.3	54.97	54.80	5.9	15,678	0.04%
2022/07/21	56.8	53.16	117	53.17	53.90	-60.2	15,833	-0.38%	大賣/
2022/07/20	34.1	54.61	18	54.24	54.10	16.1	16,130	0.10%
2022/07/19	68.1	54.98	15	54.89	54.60	53.1	16,269	0.33%
2022/07/18	54	54.48	39	54.58	54.60	15	16,315	0.09%
2022/07/15	141	54.62	30	54.55	54.00	111	16,492	0.67%	大買/鉅額交易
2022/07/14	36.4	55.30	49	55.47	56.40	-12.7	16,753	-0.08%
2022/07/13	34	55.34	89	55.45	54.80	-55	17,209	-0.32%
2022/07/12	34.1	54.46	13	54.56	54.10	21.1	17,341	0.12%
2022/07/11	30	54.63	32.4	54.49	55.00	-2.4	18,146	-0.01%
2022/07/08	87.2	54.85	36	54.62	54.20	51.2	18,223	0.28%
2022/07/07	50.2	54.94	82	54.99	55.50	-31.8	17,929	-0.18%
2022/07/06	55	54.70	44	54.82	54.10	11	17,590	0.06%
2022/07/05	106.1	55.27	78.3	55.26	54.70	27.8	17,415	0.16%	大買/
2022/07/04	141.3	55.11	109	54.81	55.60	32.3	16,970	0.19%	大買/大賣/
2022/07/01	119.4	55.93	168	56.05	55.50	-48.6	16,541	-0.29%	大買/大賣/
2022/06/30	115	55.09	146	55.08	55.10	-31	15,706	-0.20%	大買/大賣/
2022/06/29	95	54.71	75	54.82	54.40	20	15,419	0.13%
2022/06/28	220	55.22	242.5	55.43	55.00	-22.5	15,986	-0.14%	大買/大賣/
2022/06/27	155.5	54.23	319	54.55	54.90	-163.5	14,665	-1.11%	大買/大賣/鉅額交易
2022/06/24	39	52.58	72	52.21	53.80	-33	13,696	-0.24%
2022/06/23	99	49.24	31	49.11	48.95	68	13,228	0.51%
2022/06/22	176	49.10	16.9	49.13	49.05	159.1	13,237	1.20%	大買/鉅額交易
2022/06/21	2	47.95	15.4	47.96	48.55	-13.4	13,481	-0.10%
2022/06/20	8.2	47.61	3.2	47.65	46.90	5	13,750	0.04%
2022/06/17	16	47.69	4	47.53	47.95	12	14,125	0.08%
2022/06/16	11	48.23	12	48.47	47.65	-1	14,939	-0.01%
2022/06/15	40	48.55	514	48.41	48.05	-474	15,203	-3.12%	大賣/鉅額交易
2022/06/14	44	48.99	9	49.36	49.30	35	15,377	0.23%
2022/06/13	8	50.03	6.1	50.14	49.95	2	16,195	0.01%
2022/06/10	5	51.00	5	51.16	51.30	0	16,713	0.00%
2022/06/09	412	50.93	31.5	51.23	51.10	380.5	17,198	2.21%	大買/鉅額交易
2022/06/08	15	50.01	3	49.80	49.80	12	17,165	0.07%
2022/06/07	29	50.54	22	50.11	50.10	7	17,206	0.04%
2022/06/06	2	50.30	1	50.10	50.00	1	17,158	0.01%
2022/06/02	7	50.27	13.5	50.28	50.20	-6.5	17,196	-0.04%
2022/06/01	15.9	50.74	9	50.44	50.80	6.9	17,172	0.04%
2022/05/31	24	51.15	30	51.43	51.50	-6	17,112	-0.04%
2022/05/30	41	51.66	34.1	51.03	51.90	6.9	17,036	0.04%
2022/05/27	9	49.63	12	49.55	49.80	-3	16,810	-0.02%
2022/05/26	40.1	49.96	27	49.47	49.40	13.1	16,750	0.08%
2022/05/25	8	49.46	1	49.40	49.50	7	16,661	0.04%
2022/05/24	19	49.75	4	49.31	49.00	15	16,638	0.09%
2022/05/23	24	49.85	34	50.01	50.10	-10	16,545	-0.06%
2022/05/20	14	49.67	13	49.25	48.95	1	16,469	0.01%
2022/05/19	8	48.75	20	48.82	49.00	-12	16,405	-0.07%
2022/05/18	7.1	49.91	11	49.56	49.45	-4	16,350	-0.02%
2022/05/17	9	49.63	4	49.53	49.75	5	16,270	0.03%
2022/05/16	10	49.06	11	48.90	49.45	-1	16,202	-0.01%
2022/05/13	30	48.45	37	48.39	48.75	-7	16,067	-0.04%
2022/05/12	17	47.28	711	46.69	46.35	-694	15,880	-4.37%	大賣/鉅額交易
2022/05/11	19	48.80	20	48.91	48.05	-1	15,656	-0.01%
2022/05/10	19.1	49.92	4	50.04	49.50	15.1	15,557	0.10%
2022/05/09	34.2	50.05	31.8	49.99	50.00	2.5	15,465	0.02%
2022/05/06	23	52.20	6	52.32	51.80	17	15,251	0.11%
2022/05/05	15	52.71	6	52.83	52.40	9	15,171	0.06%
2022/05/04	25	52.34	17	52.15	52.60	8	15,094	0.05%
2022/05/03	51	52.71	23	53.14	52.50	28	14,998	0.19%
2022/04/29	97	55.20	65	55.12	54.40	32	14,716	0.22%
2022/04/28	132	57.64	71	56.70	55.60	61	14,435	0.42%	大買/
2022/04/27	107	56.25	144.1	56.92	57.00	-37.1	13,926	-0.27%	大買/大賣/
2022/04/26	155	56.65	317.1	56.53	56.40	-162.1	13,487	-1.20%	大買/大賣/鉅額交易
2022/04/25	16	54.31	128.1	54.52	54.10	-112.1	12,923	-0.87%	大賣/鉅額交易
2022/04/22	30	56.26	33.1	56.46	56.50	-3.1	12,677	-0.02%
2022/04/21	50.1	56.93	26	56.32	56.30	24.1	12,534	0.19%
2022/04/20	158.1	57.70	196.5	57.56	57.60	-38.3	12,214	-0.31%	大買/大賣/
2022/04/19	154.5	56.38	142.1	57.10	57.30	12.4	11,523	0.11%	大買/大賣/
2022/04/18	114	55.95	16	55.97	55.30	98	10,878	0.90%	大買/
2022/04/15	228.1	56.03	236.2	56.20	55.60	-8.1	10,439	-0.08%	大買/大賣/
2022/04/14	635.1	55.22	37.8	54.97	55.50	597.4	9,471	6.31%	大買/鉅額交易
2022/04/13	6	52.75	9	52.91	52.90	-3	9,118	-0.03%
2022/04/12	8	52.56	8.2	52.64	52.80	-0.2	9,096	0.00%
2022/04/11	38.1	53.52	24	53.51	53.60	14.1	8,999	0.16%
2022/04/08	20	52.75	7	52.84	52.90	13	8,831	0.15%
2022/04/07	38.1	52.35	113	53.13	51.60	-74.9	8,700	-0.86%	大賣/
2022/04/06	27	53.44	25	53.76	53.90	2	8,537	0.02%
2022/04/01	39.1	53.89	94.2	53.90	54.00	-55.1	8,419	-0.65%
2022/03/31	314.2	55.99	234	55.97	54.70	80.2	8,231	0.97%	大買/大賣/
2022/03/30	53	53.87	16	54.09	54.30	37	7,199	0.51%
2022/03/29	100	54.21	15	54.03	54.00	85	7,173	1.18%
2022/03/28	147.2	53.55	50	54.12	54.70	97.2	7,042	1.38%	大買/
2022/03/25	26.1	53.53	19	53.61	53.80	7.1	6,846	0.10%
2022/03/24	107	54.87	144	54.96	53.70	-37	6,702	-0.55%	大買/大賣/
2022/03/23	110.1	54.06	172.1	54.67	54.70	-62	6,272	-0.99%	大買/大賣/
2022/03/22	44.4	53.93	94	54.23	54.90	-49.7	5,971	-0.83%
2022/03/21	161.1	53.48	254.2	53.83	54.10	-93.1	5,535	-1.68%	大買/大賣/
2022/03/18	47.6	50.84	113	51.06	50.80	-65.5	4,688	-1.40%	大賣/
2022/03/17	99	51.18	70.2	51.01	51.10	28.8	4,392	0.66%
2022/03/16	154.2	51.51	307.6	51.40	51.90	-153.4	4,011	-3.82%	大買/大賣/鉅額交易
2022/03/15	179.2	49.84	174	49.77	49.10	5.2	3,156	0.16%	大買/大賣/
2022/03/14	105.3	48.46	412	49.58	50.10	-306.7	2,651	-11.57%	大買/大賣/鉅額交易
2022/03/11	94.1	45.27	25	45.41	45.55	69.1	2,123	3.25%
2022/03/10	1	44.50	9	44.18	44.45	-8	1,991	-0.40%
2022/03/09	3	41.80	0	0.00	42.25	3	1,908	0.16%
2022/03/08	17	41.35	7	41.49	41.50	10	1,950	0.51%
2022/03/07	12	42.87	41	42.68	42.75	-29	1,903	-1.52%
2022/03/04	1.1	43.34	25	43.70	43.75	-23.9	1,915	-1.25%
2022/03/03	6	43.28	4	43.33	43.30	2	1,922	0.10%
2022/03/02	0	0.00	3	42.50	42.60	-3	1,946	-0.15%
2022/03/01	6	42.55	3	42.43	42.55	3	1,975	0.15%
2022/02/25	6	41.48	1	41.45	41.80	5	1,986	0.25%
2022/02/24	4	42.01	0	0.00	41.20	4	2,028	0.20%
2022/02/23	3	42.45	0	0.00	42.40	3	2,053	0.15%
2022/02/22	2	42.73	0	0.00	42.70	2	2,081	0.10%
2022/02/21	1	43.00	0	0.00	43.40	1	2,121	0.05%
2022/02/16	2	42.95	1	43.00	43.00	1	2,365	0.04%
2022/02/15	2	42.70	0.2	43.00	42.65	1.8	2,422	0.07%
2022/02/14	5	42.74	4	43.05	42.70	1	2,505	0.04%
2022/02/11	1	43.65	3	43.70	43.70	-2	2,526	-0.08%
2022/02/10	4	43.78	22	43.67	43.65	-18	2,606	-0.69%
2022/02/09	0	0.00	1	43.90	44.00	-1	2,656	-0.04%
2022/02/08	0.1	43.50	1	43.65	43.70	-1	2,668	-0.04%
2022/02/07	3	42.35	3	42.58	42.90	0	2,678	0.00%
2022/01/26	6	41.58	18	42.00	42.00	-12	2,682	-0.45%
2022/01/25	6	41.34	6	41.81	41.25	0	2,745	0.00%
2022/01/24	6	41.33	6	41.98	41.85	0	2,822	0.00%
2022/01/21	11.3	42.78	0	0.00	42.30	11.3	2,841	0.40%
2022/01/20	2	43.40	0	0.00	43.35	2	2,909	0.07%
2022/01/19	1	43.30	10.3	43.31	43.35	-9.3	2,983	-0.31%
2022/01/18	5	43.54	0	0.00	43.30	5	3,167	0.16%
2022/01/17	0	0.00	2	43.38	43.45	-2	3,308	-0.06%
2022/01/14	8.2	43.79	2	44.10	43.50	6.2	3,482	0.18%
2022/01/13	2	44.00	2	44.35	44.25	0	4,141	0.00%
2022/01/12	3	44.65	2	44.35	44.35	1	4,166	0.02%
2022/01/11	5	44.82	0	0.00	44.50	5	4,173	0.12%
2022/01/10	0	0.00	4	44.83	44.70	-4	4,154	-0.10%
2022/01/06	0	0.00	110	45.22	45.20	-110	4,178	-2.63%	大賣/鉅額交易
2022/01/05	100	45.62	18.2	45.65	45.35	81.8	4,189	1.95%
2022/01/04	0	0.00	46	44.71	45.10	-46	4,176	-1.10%
2022/01/03	12	44.98	0	0.00	44.85	12	4,206	0.29%
2021/12/29	0	0.00	13	45.41	45.35	-13	4,370	-0.30%
2021/12/28	1	44.80	6	44.97	44.80	-5	4,372	-0.11%
2021/12/24	3	44.90	7	45.15	44.90	-4	4,811	-0.08%
2021/12/23	3	44.47	66	44.83	44.80	-63	5,005	-1.26%
2021/12/22	2	43.75	0	0.00	43.80	2	5,264	0.04%
2021/12/21	3	43.23	1	43.50	43.65	2	5,292	0.04%
2021/12/20	55	43.46	18	43.64	43.30	37	5,282	0.70%
2021/12/17	6	43.12	3.3	43.33	43.05	2.8	5,268	0.05%
2021/12/16	5	43.32	3	43.40	43.05	2	5,253	0.04%
2021/12/15	1.3	43.55	0	0.00	43.55	1.3	5,231	0.02%
2021/12/14	2	43.57	12	43.86	43.25	-10	5,238	-0.19%
2021/12/13	3	43.38	20	43.60	43.30	-17	5,242	-0.32%
2021/12/10	3	43.68	2	43.68	43.70	1	5,235	0.02%
2021/12/09	8	43.90	2	44.05	43.75	6	5,229	0.11%
2021/12/08	9	44.30	3	44.30	44.30	6	5,196	0.12%
2021/12/03	4	44.93	60	44.84	44.95	-56	5,122	-1.09%
2021/12/02	1	45.30	26.1	45.62	44.80	-25.1	5,147	-0.49%
2021/12/01	10	45.23	4	45.33	45.15	6	5,170	0.12%
2021/11/30	64	45.18	4.1	45.46	44.85	59.9	5,205	1.15%
2021/11/29	3	43.83	1	44.55	44.50	2	5,193	0.04%
2021/11/26	6.3	45.06	2	45.00	44.70	4.3	5,164	0.08%
2021/11/25	3	45.70	2.1	45.75	45.70	0.9	5,134	0.02%
2021/11/24	0	0.00	3	45.35	45.75	-3	5,148	-0.06%
2021/11/23	6	45.83	6	45.73	45.95	0	5,135	0.00%
2021/11/22	15	45.37	13	45.59	45.55	2	5,109	0.04%
2021/11/19	12.3	45.15	6	45.39	45.00	6.3	5,067	0.12%
2021/11/18	7	45.56	3.6	45.51	45.60	3.4	5,047	0.07%
2021/11/17	2.1	45.24	12	45.49	45.55	-9.9	5,015	-0.20%
2021/11/16	9.1	44.98	85	45.10	45.65	-75.9	4,981	-1.52%
2021/11/15	0	0.00	8	43.61	43.95	-8	4,853	-0.16%
2021/11/12	7	43.31	3	43.53	43.60	4	4,821	0.08%
2021/11/11	6	43.12	15	43.36	43.25	-9	4,783	-0.19%
2021/11/10	1	42.25	24	42.28	42.60	-23	4,747	-0.48%
2021/11/09	23	42.50	12	42.31	42.55	11	4,734	0.23%
2021/11/08	6	42.04	19	41.79	42.05	-13	4,663	-0.28%
2021/11/05	1	40.90	12	41.31	41.25	-11	4,663	-0.24%
2021/11/04	16	41.17	0	0.00	40.95	16	4,715	0.34%
2021/11/03	7	41.19	32	41.15	41.15	-25	4,743	-0.53%
2021/11/02	12	41.72	4	41.88	41.25	8	4,741	0.17%
2021/11/01	29	41.75	24	41.71	42.05	5	4,685	0.11%
2021/10/29	17	41.06	10.3	41.09	41.15	6.8	4,661	0.14%
2021/10/28	16	40.55	24	40.82	41.10	-8	4,626	-0.17%
2021/10/27	13.1	39.43	6	39.48	39.75	7.1	4,571	0.16%
2021/10/26	56	39.53	15.5	39.39	39.35	40.5	4,630	0.87%
2021/10/25	62	40.19	10	40.24	40.20	52	4,527	1.15%
2021/10/22	88.2	41.35	30	41.48	41.50	58.2	4,748	1.22%
2021/10/21	189.3	41.45	265	41.42	41.30	-75.7	4,695	-1.61%	大買/大賣/
2021/10/20	23	45.84	21	46.53	45.75	2	4,045	0.05%
2021/10/19	2	46.10	31.1	45.97	46.50	-29.1	4,018	-0.72%
2021/10/18	13	45.80	14	45.54	45.75	-1	4,021	-0.02%
2021/10/15	5	45.80	37.2	45.83	45.75	-32.2	4,047	-0.80%
2021/10/14	12.1	45.73	6	45.10	45.40	6.1	4,070	0.15%
2021/10/13	5	45.70	16	45.82	45.85	-11	4,126	-0.27%
2021/10/12	7	46.59	2	46.15	46.25	5	4,124	0.12%
2021/10/08	13	47.50	5	46.90	46.90	8	4,124	0.19%
2021/10/07	9	47.18	64.1	47.21	47.80	-55.1	4,125	-1.34%
2021/10/06	86	47.47	68	47.64	46.50	18	4,154	0.43%
2021/10/05	32	46.12	9	46.43	46.20	23	4,050	0.57%
2021/10/04	38	47.20	63	46.66	46.40	-25	4,066	-0.61%
2021/10/01	96.2	48.52	70.2	48.36	46.50	26	4,025	0.64%
2021/09/30	48.3	48.86	46	48.90	48.75	2.3	3,694	0.06%
2021/09/29	6.7	48.65	30	48.67	48.70	-23.3	3,488	-0.67%
2021/09/28	11	46.86	8	46.64	47.05	3	3,193	0.09%
2021/09/27	5	46.31	0	0.00	46.25	5	3,191	0.16%
2021/09/24	5	46.78	5	46.95	46.25	0	3,263	0.00%
2021/09/23	5	46.02	0	0.00	46.10	5	3,285	0.15%
2021/09/22	2.2	45.31	12	45.37	45.60	-9.8	3,337	-0.29%
2021/09/17	5	45.94	8	46.00	45.90	-3	3,451	-0.09%
2021/09/16	14.3	46.60	10	46.61	46.30	4.3	3,559	0.12%
2021/09/15	0.1	45.85	1	46.05	46.05	-0.9	3,606	-0.03%
2021/09/14	1	45.25	19	45.26	45.50	-18	3,755	-0.48%
2021/09/13	2.1	45.43	2	45.40	45.45	0.1	4,211	0.00%
2021/09/10	0	0.00	7	45.43	45.55	-7	4,257	-0.16%
2021/09/09	3	44.90	1.9	44.99	45.10	1.1	4,336	0.03%
2021/09/08	11	45.23	1.3	45.05	45.00	9.8	4,384	0.22%
2021/09/07	11	45.87	5.2	46.27	46.00	5.9	4,414	0.13%
2021/09/06	96	48.60	6	48.43	47.85	90	4,409	2.04%
2021/09/03	7	48.68	1	48.65	48.70	6	4,376	0.14%
2021/09/02	21.1	48.61	0	0.00	48.50	21.1	4,359	0.48%
2021/09/01	53.5	49.00	22	48.91	48.95	31.5	4,394	0.72%
2021/08/31	9	48.73	4	48.74	49.00	5	4,429	0.11%
2021/08/30	1.1	48.69	14	48.46	48.50	-13	4,467	-0.29%
2021/08/27	12	47.76	0	0.00	47.70	12	4,510	0.27%
2021/08/26	7.1	47.45	9	47.55	47.60	-1.9	4,563	-0.04%
2021/08/25	20	47.59	6	47.63	47.70	14	4,605	0.30%
2021/08/24	1	47.35	0	0.00	47.35	1	4,633	0.02%
2021/08/23	7	46.74	0	0.00	46.90	7	4,666	0.15%
2021/08/20	8	45.64	2	45.75	46.00	6	4,715	0.13%
2021/08/19	2.5	46.05	4	46.16	46.00	-1.5	4,764	-0.03%
2021/08/18	11	45.89	11	45.88	46.70	0	4,801	0.00%
2021/08/17	6	46.51	13	46.25	46.15	-7	4,891	-0.14%
2021/08/16	16	46.35	19	46.23	46.45	-3	4,928	-0.06%
2021/08/13	14	47.44	12	47.17	47.10	2	4,912	0.04%
2021/08/12	19	47.56	12	47.58	47.60	7	4,969	0.14%
2021/08/11	18	47.58	18	47.61	47.35	0	5,088	0.00%
2021/08/10	97.1	48.69	164	48.49	48.20	-66.9	5,155	-1.30%	大賣/
2021/08/09	24.2	49.41	46	49.34	49.20	-21.8	5,268	-0.41%
2021/08/06	4	50.03	4	50.18	50.00	0	5,382	0.00%
2021/08/05	22	50.74	1	50.50	50.60	21	5,546	0.38%
2021/08/04	73.1	50.85	1	50.60	50.90	72.1	5,830	1.24%
2021/08/03	17	50.22	1	50.20	50.20	16	5,928	0.27%
2021/08/02	11	50.33	9	50.08	50.10	2	5,988	0.03%
2021/07/30	6	49.88	15	50.19	50.50	-9	6,044	-0.15%
2021/07/29	11.1	50.11	4	49.96	50.20	7.1	6,132	0.12%
2021/07/28	185	51.37	251	51.13	50.30	-66	6,125	-1.08%	大買/大賣/
2021/07/27	236	50.42	22	50.61	51.00	214	6,037	3.54%	大買/鉅額交易
2021/07/26	5	50.10	7	49.95	49.75	-2	6,042	-0.03%
2021/07/23	1	49.55	3	49.63	49.55	-2	6,086	-0.03%
2021/07/22	9	49.17	5	49.31	49.20	4	6,195	0.06%
2021/07/21	8	49.63	22	49.18	49.05	-14	6,317	-0.22%
2021/07/20	2	49.85	15	49.94	49.80	-13	6,381	-0.20%
2021/07/19	14	50.78	67	50.35	50.80	-53	6,457	-0.82%
2021/07/16	0	0.00	6	50.23	50.20	-6	6,657	-0.09%
2021/07/15	8	49.63	32	49.63	50.20	-24	6,934	-0.35%
2021/07/14	16	49.16	0	0.00	49.05	16	7,047	0.23%
2021/07/13	18	50.02	20	50.29	49.70	-2	7,214	-0.03%
2021/07/12	26	49.66	21	49.71	49.70	5	7,453	0.07%
2021/07/09	28	49.19	0	49.30	49.10	28	7,525	0.37%
2021/07/08	8.7	49.80	1	50.00	49.80	7.7	7,848	0.10%
2021/07/07	13	50.08	9	50.12	49.90	4	8,285	0.05%
2021/07/06	2	50.10	5	50.14	49.90	-3	8,754	-0.03%
2021/07/05	25	49.94	3	50.00	50.40	22	9,480	0.23%
2021/07/02	7	50.01	16	49.96	50.00	-9	9,650	-0.09%
2021/07/01	28	50.17	28	50.12	50.00	0	9,895	0.00%
2021/06/30	9	50.86	5	50.80	50.80	4	10,034	0.04%
2021/06/29	15	50.71	11	50.64	50.50	4	10,099	0.04%
2021/06/28	20	51.15	9.2	51.10	51.00	10.8	10,209	0.11%
2021/06/25	34	52.69	23	52.88	52.30	11	10,177	0.11%
2021/06/24	9	52.53	21	52.95	52.30	-12	10,163	-0.12%
2021/06/23	23	52.43	33	52.59	53.00	-10	10,154	-0.10%
2021/06/22	106	52.54	141.1	52.70	53.00	-35.1	10,174	-0.34%	大買/大賣/
2021/06/21	25	50.27	45	49.97	50.20	-20	9,833	-0.20%
2021/06/18	29	50.88	20	50.67	50.40	9	9,937	0.09%
2021/06/17	23	51.22	32	50.79	51.30	-9	10,040	-0.09%
2021/06/16	0	0.00	11	50.32	49.95	-11	10,130	-0.11%
2021/06/11	3	49.67	13	49.87	50.00	-10	10,559	-0.09%
2021/06/10	5	48.86	3	49.15	49.15	2	10,789	0.02%
2021/06/09	21	48.90	39	49.02	48.70	-18	11,185	-0.16%
2021/06/08	23	49.79	35	50.00	49.40	-12	11,737	-0.10%
2021/06/07	13	49.27	4	49.91	50.00	9	12,061	0.07%
2021/06/04	2	51.20	6	50.83	50.30	-4	12,105	-0.03%
2021/06/03	33	50.83	20	50.85	50.70	13	12,176	0.11%
2021/06/02	18	51.09	5	51.24	51.00	13	12,397	0.10%
2021/06/01	10	51.70	12	51.74	51.50	-2	12,559	-0.02%
2021/05/31	33	51.29	109	51.45	51.20	-76	13,051	-0.58%	大賣/
2021/05/28	30	51.48	40	51.65	51.20	-10	13,746	-0.07%
2021/05/27	42	50.58	18	51.08	51.50	24	13,815	0.17%
2021/05/26	16	49.61	22	50.18	50.40	-6	13,869	-0.04%
2021/05/25	45	49.16	36	49.77	49.80	9	13,915	0.06%
2021/05/24	6	48.23	11	48.35	48.35	-5	14,033	-0.04%
2021/05/21	4	48.09	0.4	48.30	48.10	3.6	14,176	0.03%
2021/05/20	11	48.38	13	47.61	47.55	-2	14,394	-0.01%
2021/05/19	1	47.00	13	48.18	48.80	-12	14,474	-0.08%
2021/05/18	25	45.45	19	47.14	47.45	6	14,584	0.04%
2021/05/17	27	44.79	14	45.82	44.65	13	14,712	0.09%
2021/05/14	24	48.79	162	48.18	47.50	-138	14,647	-0.94%	大賣/鉅額交易
2021/05/13	16	46.14	8	46.28	47.00	8	14,627	0.05%
2021/05/12	170	46.24	23	45.74	45.75	147	14,724	1.00%	大買/鉅額交易
2021/05/11	47.2	49.38	2	50.85	49.20	45.2	14,627	0.31%
2021/05/10	14	52.32	0	0.00	52.00	14	15,070	0.09%
2021/05/07	10	52.47	5	52.08	52.50	5	15,779	0.03%
2021/05/06	69	52.61	70	51.98	51.70	-1	15,779	-0.01%
2021/05/05	3	49.60	1	50.30	49.50	2	15,623	0.01%
2021/05/04	88	49.68	27	50.71	49.35	61	15,716	0.39%
2021/05/03	12	52.35	32	52.37	52.00	-20	15,725	-0.13%
2021/04/29	9	53.23	6	53.52	53.50	3	15,766	0.02%
2021/04/28	27	53.41	5.6	53.53	53.50	21.4	15,790	0.14%
2021/04/27	49.1	54.44	25	54.52	54.10	24.1	15,841	0.15%
2021/04/26	24	54.15	17.2	54.07	54.20	6.8	15,879	0.04%
2021/04/23	66	53.93	10	53.58	53.70	56	16,025	0.35%
2021/04/22	48.3	55.52	223	55.98	54.10	-174.7	16,084	-1.09%	大賣/鉅額交易
2021/04/21	47	56.66	23.2	56.88	56.30	23.8	15,904	0.15%
2021/04/20	11	55.71	9	55.62	56.00	2	15,756	0.01%
2021/04/19	32	55.91	64	56.21	56.30	-32	15,798	-0.20%
2021/04/16	33	55.77	19	55.73	56.10	14	15,903	0.09%
2021/04/15	27	54.05	44	53.73	53.70	-17	15,762	-0.11%
2021/04/14	20	53.84	22	53.94	54.10	-2	15,998	-0.01%
2021/04/13	33	56.95	44	57.16	55.40	-11	16,006	-0.07%
2021/04/12	127.2	57.19	125	56.48	56.40	2.2	15,934	0.01%	大買/大賣/
2021/04/09	83	55.62	201.6	56.30	57.30	-118.6	16,319	-0.73%	大賣/鉅額交易
2021/04/08	12	54.27	31.4	55.08	54.30	-19.4	16,049	-0.12%
2021/04/07	35	54.14	58	54.24	54.40	-23	16,015	-0.14%
2021/04/06	72	53.18	11	53.30	53.40	61	16,165	0.38%
2021/04/01	6	52.88	287	52.44	52.70	-281	16,164	-1.74%	大賣/鉅額交易
2021/03/31	17	53.40	243	53.96	52.80	-226	16,177	-1.40%	大賣/鉅額交易
2021/03/30	10	53.05	6	53.40	53.50	4	16,210	0.02%
2021/03/29	8	52.48	18	53.36	53.50	-10	16,443	-0.06%
2021/03/26	3	52.23	2	52.45	52.60	1	16,622	0.01%
2021/03/25	40	52.45	7	52.47	51.80	33	16,865	0.20%
2021/03/24	18	53.22	24	53.36	53.20	-6	17,349	-0.03%
2021/03/23	30.2	53.81	2	54.05	53.90	28.2	17,498	0.16%
2021/03/22	38	53.48	5	53.42	53.20	33	17,696	0.19%
2021/03/19	6	54.12	19	54.43	54.00	-13	18,236	-0.07%
2021/03/18	47	55.16	72.5	55.19	55.00	-25.5	18,672	-0.14%
2021/03/17	48	54.24	12	54.16	53.80	36	19,532	0.18%
2021/03/16	83	55.33	70.2	55.18	54.70	12.8	20,212	0.06%
2021/03/15	159	55.83	53.1	55.33	55.10	105.9	20,601	0.51%	大買/鉅額交易
2021/03/12	408	55.01	129.5	55.04	54.60	278.5	21,284	1.31%	大買/大賣/鉅額交易
2021/03/11	34.1	53.46	26	53.69	53.10	8.1	21,124	0.04%
2021/03/10	3	52.20	12.4	52.55	52.00	-9.4	21,286	-0.04%
2021/03/09	13.2	52.33	3	52.77	51.80	10.2	21,847	0.05%
2021/03/08	11	52.74	37	52.38	51.90	-26	21,986	-0.12%
2021/03/05	17	51.40	15	51.43	51.40	2	22,218	0.01%
2021/03/04	22.1	53.51	15	53.99	52.70	7.1	22,943	0.03%
2021/03/03	61.1	53.35	69	53.01	53.90	-7.9	23,991	-0.03%
2021/03/02	2.1	50.95	8	51.06	50.20	-5.9	24,507	-0.02%
2021/02/26	11	50.16	7	50.47	50.10	4	26,263	0.02%
2021/02/25	1	50.40	11.7	50.60	50.40	-10.7	26,622	-0.04%
2021/02/24	10	50.73	7	50.79	50.40	3	26,877	0.01%
2021/02/23	9	51.61	7	51.74	51.70	2	27,023	0.01%
2021/02/22	47	50.94	25	50.97	51.40	22	27,601	0.08%
2021/02/19	7.2	49.65	6	50.05	50.00	1.2	27,761	0.00%
2021/02/18	13.1	49.99	17	50.17	50.50	-3.9	27,860	-0.01%
2021/02/17	15	49.48	18	48.96	49.30	-3	27,884	-0.01%
2021/02/05	37	47.74	15	47.58	47.55	22	27,902	0.08%
2021/02/04	11	47.50	39	47.74	47.45	-28	28,067	-0.10%
2021/02/03	42	47.93	28	47.98	47.20	14	28,193	0.05%
2021/02/02	20	46.98	260	46.77	46.70	-240	28,299	-0.85%	大賣/鉅額交易
2021/02/01	66	46.92	50.5	46.58	46.75	15.5	28,457	0.05%
2021/01/29	275	48.90	109.6	49.11	47.90	165.4	28,128	0.59%	大買/大賣/鉅額交易
2021/01/28	37	46.84	41	47.60	46.55	-4	28,220	-0.01%
2021/01/27	5	47.50	11.3	47.18	47.70	-6.3	28,560	-0.02%
2021/01/26	60	47.45	17	47.50	47.15	43	29,167	0.15%
2021/01/25	21	48.02	32	47.88	48.10	-11	29,673	-0.04%
2021/01/22	10	46.55	9	46.37	46.45	1	30,115	0.00%
2021/01/21	13	45.55	23	45.48	45.40	-10	30,797	-0.03%
2021/01/20	28	46.03	3	45.42	45.30	25	32,476	0.08%
2021/01/19	3	47.92	2	47.35	47.55	1	32,656	0.00%
2021/01/18	29.1	46.68	10.3	47.03	47.65	18.8	33,008	0.06%
2021/01/15	21	47.49	20	47.18	47.05	1	33,369	0.00%
2021/01/14	2.1	48.09	9	48.28	48.10	-6.9	33,472	-0.02%
2021/01/13	13	48.07	11.3	48.34	48.20	1.7	33,635	0.01%
2021/01/12	11	48.71	15	48.78	48.25	-4	33,857	-0.01%
2021/01/11	25	49.51	16	49.39	49.45	9	34,026	0.03%
2021/01/08	7	47.93	11	48.19	48.20	-4	34,121	-0.01%
2021/01/07	54	48.27	46.5	48.18	47.75	7.5	34,457	0.02%
2021/01/06	41	47.60	115	47.57	47.10	-74	35,051	-0.21%	大賣/
2021/01/05	31	49.16	32.5	49.17	48.65	-1.5	35,154	0.00%
2021/01/04	121.5	49.97	92.5	49.58	49.10	29	35,607	0.08%	大買/
2020/12/31	249.1	54.28	205	54.83	53.60	44.1	35,064	0.13%	大買/大賣/
2020/12/30	48.2	55.56	62	55.79	56.20	-13.8	34,948	-0.04%
2020/12/29	33.5	56.13	44	56.18	55.90	-10.5	35,653	-0.03%
2020/12/28	25	55.16	36	55.71	55.20	-11	35,848	-0.03%
2020/12/25	1	55.40	2	55.30	54.60	-1	36,510	0.00%
2020/12/24	18	55.05	17	54.71	54.70	1	36,688	0.00%
2020/12/23	38	53.84	18	54.44	54.30	20	36,828	0.05%
2020/12/22	10.2	54.67	97	52.74	53.10	-86.8	37,382	-0.23%
2020/12/21	28.3	55.60	243	55.68	55.50	-214.7	37,567	-0.57%	大賣/鉅額交易
2020/12/18	168	54.89	135.4	56.08	55.80	32.6	38,202	0.09%	大買/大賣/
2020/12/17	26.8	53.14	10.1	52.77	53.00	16.7	38,116	0.04%
2020/12/16	44	53.60	68.4	53.71	54.20	-24.4	38,160	-0.06%
2020/12/15	262.2	53.07	110	52.13	51.80	152.2	38,056	0.40%	大買/大賣/鉅額交易
2020/12/14	181.4	55.36	65	55.59	55.60	116.4	37,801	0.31%	大買/鉅額交易
2020/12/11	214.5	58.55	794	56.82	55.80	-579.5	37,521	-1.54%	大買/大賣/鉅額交易
2020/12/10	113.5	63.97	349	64.12	61.70	-235.5	36,688	-0.64%	大買/大賣/鉅額交易
2020/12/09	31.1	62.42	148	61.60	63.30	-116.9	36,539	-0.32%	大賣/鉅額交易
2020/12/08	213	59.52	441	60.69	61.50	-228	37,342	-0.61%	大買/大賣/鉅額交易
2020/12/07	46	57.63	57	57.59	58.20	-11	37,134	-0.03%
2020/12/04	185.6	57.76	80	57.27	57.30	105.6	37,103	0.28%	大買/鉅額交易
2020/12/03	193.2	58.87	127.6	59.05	58.30	65.6	37,234	0.18%	大買/大賣/
2020/12/02	82	57.76	59	58.23	57.40	23	37,364	0.06%
2020/12/01	59	58.34	50	58.50	58.00	9	38,275	0.02%
2020/11/30	553	57.91	221	57.66	58.50	332	38,300	0.87%	大買/大賣/鉅額交易
2020/11/27	89	57.10	422	58.23	56.70	-333	37,928	-0.88%	大賣/鉅額交易
2020/11/26	419	55.73	69	55.94	55.60	350	37,034	0.95%	大買/鉅額交易
2020/11/25	622	53.35	226.2	54.58	56.10	395.8	36,177	1.09%	大買/大賣/鉅額交易
2020/11/24	210	51.55	468	51.22	51.00	-258	34,519	-0.75%	大買/大賣/鉅額交易
2020/11/23	165	50.48	61	49.94	50.90	104	34,095	0.31%	大買/鉅額交易
2020/11/20	90	50.25	100	50.50	49.65	-10	33,763	-0.03%
2020/11/19	282	50.23	84.4	50.71	50.30	197.6	33,458	0.59%	大買/鉅額交易
2020/11/18	113	49.49	57	49.58	49.75	56	32,719	0.17%	大買/
2020/11/17	34	47.92	43.3	48.32	47.65	-9.3	32,390	-0.03%
2020/11/16	38	47.91	2	47.95	47.55	36	32,271	0.11%
2020/11/13	23	47.72	37.5	48.32	48.55	-14.5	32,114	-0.05%
2020/11/12	47	47.99	19	47.83	47.20	28	32,031	0.09%
2020/11/11	65	48.34	75	48.48	48.65	-10	32,081	-0.03%
2020/11/10	87	49.20	40	48.47	48.80	47	32,097	0.15%
2020/11/09	137	50.79	6.7	50.11	49.85	130.3	31,720	0.41%	大買/鉅額交易
2020/11/06	13	49.71	7	49.93	50.00	6	31,373	0.02%
2020/11/05	92	50.28	127	50.97	50.20	-35	31,123	-0.11%	大賣/
2020/11/04	37.3	49.03	64	48.99	49.00	-26.8	30,304	-0.09%
2020/11/03	119.3	49.78	121	50.28	49.60	-1.7	29,905	-0.01%	大買/大賣/
2020/11/02	70	48.08	85	49.08	49.05	-15	29,259	-0.05%
2020/10/30	32.6	49.98	55	50.64	48.15	-22.4	28,635	-0.08%
2020/10/29	257	52.14	91	51.93	51.90	166	27,928	0.59%	大買/鉅額交易
2020/10/28	101	52.23	259.6	52.64	53.00	-158.6	27,143	-0.58%	大買/大賣/鉅額交易
2020/10/27	22	49.22	25	49.22	48.75	-3	25,399	-0.01%
2020/10/26	37	49.16	21	49.35	49.45	16	25,117	0.06%
2020/10/23	79	48.30	44.8	48.41	49.00	34.2	24,608	0.14%
2020/10/22	35	46.46	16	46.85	47.00	19	24,019	0.08%
2020/10/21	78	46.35	13	46.31	46.10	65	23,783	0.27%
2020/10/20	38	46.14	60	46.14	45.90	-22	23,587	-0.09%
2020/10/19	35	47.63	39	47.43	47.25	-4	23,359	-0.02%
2020/10/16	72	48.41	15	47.29	47.40	57	23,270	0.24%
2020/10/15	50	49.75	43	50.02	49.30	7	22,868	0.03%
2020/10/14	102	51.22	104.1	51.14	50.70	-2.1	22,361	-0.01%	大買/大賣/
2020/10/13	54	48.92	49	48.81	49.40	5	21,443	0.02%
2020/10/12	150	48.10	101	48.86	49.40	49	20,980	0.23%	大買/大賣/
2020/10/08	26.5	46.87	44	46.94	47.00	-17.5	20,214	-0.09%
2020/10/07	45	46.45	17	46.54	46.55	28	19,873	0.14%
2020/10/06	28	46.53	23	46.58	46.90	5	19,520	0.03%
2020/10/05	20	43.90	60	44.83	45.60	-40	18,668	-0.21%
2020/09/30	81.5	42.60	85	42.80	42.70	-3.5	18,081	-0.02%
2020/09/29	39	42.33	50	42.36	41.65	-11	17,218	-0.06%
2020/09/28	27	42.09	37	42.73	43.10	-10	16,997	-0.06%
2020/09/25	121	43.35	143	43.50	42.65	-22	16,664	-0.13%	大買/大賣/
2020/09/24	66	45.89	22	46.77	44.75	44	15,808	0.28%
2020/09/23	118	46.70	54	46.49	47.10	64	15,373	0.42%	大買/
2020/09/22	206	49.50	30	48.93	48.40	176	14,434	1.22%	大買/鉅額交易
2020/09/21	21	51.64	13	51.96	51.50	8	13,840	0.06%
2020/09/18	14	52.00	3	51.67	51.20	11	13,532	0.08%
2020/09/17	88	52.40	75.9	53.07	51.30	12.1	13,284	0.09%
2020/09/16	22	51.86	19	51.08	51.60	3	12,833	0.02%
2020/09/15	13	50.94	23	51.56	52.00	-10	12,553	-0.08%
2020/09/14	233	50.05	70	51.08	51.50	163	12,216	1.33%	大買/鉅額交易
2020/09/11	191	53.89	231	55.29	52.40	-40	11,514	-0.35%	大買/大賣/
2020/09/10	183	50.87	158.5	52.46	53.40	24.5	10,049	0.24%	大買/大賣/
2020/09/09	70	49.47	36	49.35	49.75	34	9,160	0.37%
2020/09/08	121	49.03	112.5	49.35	48.50	8.5	8,760	0.10%	大買/大賣/
2020/09/07	41	49.28	114.3	49.12	51.00	-73.3	8,130	-0.90%	大賣/
2020/09/04	356.5	44.12	489.5	45.40	46.60	-133	7,381	-1.80%	大買/大賣/鉅額交易
2020/09/03	67	42.93	246	43.01	44.30	-179	6,205	-2.88%	大賣/鉅額交易
2020/09/02	146	40.21	254.9	40.97	42.15	-108.9	5,672	-1.92%	大買/大賣/鉅額交易
2020/09/01	287	39.16	192	38.99	39.95	95	5,137	1.85%	大買/大賣/
2020/08/31	12	37.16	26	36.90	37.60	-14	4,513	-0.31%
2020/08/28	17	34.14	51	34.46	34.55	-34	4,125	-0.82%
2020/08/27	5	32.95	0	0.00	33.00	5	3,918	0.13%
2020/08/26	1	32.55	0	0.00	32.60	1	3,893	0.03%
2020/08/25	0	0.00	1	32.70	32.75	-1	3,897	-0.03%
2020/08/21	14	32.68	4	33.01	32.75	10	4,006	0.25%
2020/08/20	24	33.04	9	32.19	32.65	15	3,967	0.38%
2020/08/19	14	34.38	21	34.51	34.25	-7	3,841	-0.18%
2020/08/18	13	33.85	5	34.50	34.05	8	3,756	0.21%
2020/08/17	47	33.26	98	33.78	34.50	-51	3,596	-1.42%
2020/08/14	2	31.78	67	31.34	31.40	-65	3,273	-1.99%
2020/08/13	37	31.17	0	0.00	31.10	37	3,029	1.22%
2020/08/12	2	30.85	0	0.00	31.25	2	3,091	0.06%
2020/08/11	52	31.29	0	0.00	31.10	52	3,108	1.67%
2020/08/10	3	31.10	2	30.68	31.10	1	3,180	0.03%
2020/08/06	1	30.90	1	30.65	30.90	0	3,250	0.00%
2020/08/05	0	0.00	1	31.00	30.90	-1	3,318	-0.03%
2020/08/04	0	0.00	1	31.00	30.90	-1	3,392	-0.03%
2020/08/03	66	31.19	50	30.65	30.90	16	3,406	0.47%
2020/07/30	15	29.78	21	30.47	30.45	-6	3,316	-0.18%
2020/07/29	0	0.00	5	29.40	29.80	-5	3,276	-0.15%
2020/07/28	10	29.33	1	29.20	29.10	9	3,251	0.28%
2020/07/27	0	0.00	1	30.20	29.65	-1	3,272	-0.03%
2020/07/24	8	30.55	6	30.98	30.35	2	3,252	0.06%
2020/07/23	19	30.75	134	31.46	31.55	-115	3,207	-3.59%	大賣/鉅額交易
2020/07/22	151	30.44	76	30.18	30.75	75	3,084	2.43%	大買/
2020/07/21	4	28.80	0	0.00	28.90	4	2,817	0.14%
2020/07/20	5	28.55	0	0.00	28.90	5	2,805	0.18%
2020/07/17	10	28.75	7	28.82	28.70	3	2,808	0.11%
2020/07/16	2	29.03	20	29.00	29.00	-18	2,818	-0.64%
2020/07/15	7.4	29.63	75	29.62	28.90	-67.6	2,787	-2.43%
2020/07/14	1	28.95	0	0.00	28.70	1	2,724	0.04%
2020/07/13	3	28.97	0	0.00	29.00	3	2,715	0.11%
2020/07/10	2	28.80	0.1	28.75	28.90	1.9	2,733	0.07%
2020/07/09	1	28.95	0	0.00	28.90	1	2,707	0.04%
2020/07/08	10	28.48	2	28.55	28.55	8	2,702	0.30%
2020/07/07	17	28.82	6	28.53	28.50	11	2,705	0.41%
2020/07/06	0	0.00	10	28.25	28.20	-10	2,648	-0.38%
2020/07/03	0	0.00	4	28.10	28.05	-4	2,658	-0.15%
2020/07/02	0	0.00	2	28.30	28.30	-2	2,692	-0.07%
2020/06/29	0	0.00	2	27.60	27.60	-2	2,695	-0.07%
2020/06/24	0	0.00	1	27.55	27.60	-1	2,711	-0.04%
2020/06/22	3	27.50	0	0.00	27.55	3	2,750	0.11%
2020/06/19	2	27.40	3.1	27.54	27.15	-1.1	2,778	-0.04%
2020/06/17	0	0.00	2	27.80	27.80	-2	2,777	-0.07%
2020/06/12	12	27.68	0	0.00	27.40	12	2,906	0.41%
2020/06/11	22	28.02	0	0.00	28.20	22	2,896	0.76%
2020/06/10	21	28.65	5	28.85	28.65	16	2,904	0.55%
2020/06/09	25	29.02	3	29.03	29.00	22	2,968	0.74%
2020/06/08	22	29.15	0	0.00	29.05	22	3,081	0.71%
2020/06/05	0	0.00	8	29.09	29.20	-8	3,054	-0.26%
2020/06/03	2	28.30	2	28.08	28.10	0	3,093	0.00%
2020/06/02	0	0.00	5	28.65	28.15	-5	3,074	-0.16%
2020/06/01	4	28.71	0	0.00	28.65	4	3,033	0.13%
2020/05/29	170	29.09	169	28.61	28.50	1	3,015	0.03%	大買/大賣/
2020/05/28	14	28.96	47	28.74	29.20	-33	2,941	-1.12%
2020/05/27	0	0.00	13	28.08	28.00	-13	2,845	-0.46%
2020/05/26	15	27.63	0	0.00	27.60	15	2,843	0.53%
2020/05/25	30	27.68	0	0.00	27.70	30	2,892	1.04%
2020/05/20	0	0.00	1	27.75	27.60	-1	2,918	-0.03%
2020/05/19	10	27.90	1	28.05	27.70	9	2,894	0.31%
2020/05/15	15	27.65	6	27.79	27.55	9	2,868	0.31%
2020/05/14	0	0.00	8	27.66	27.50	-8	2,833	-0.28%
2020/05/13	27	27.12	12	27.54	27.50	15	2,818	0.53%
2020/05/11	20	26.63	4	26.50	27.20	16	2,698	0.59%
2020/05/08	20	26.00	5	25.80	26.00	15	2,614	0.57%
2020/05/07	4	25.20	10	25.10	25.20	-6	2,612	-0.23%
2020/05/06	2	25.05	0	0.00	25.05	2	2,663	0.08%
2020/05/05	10	25.45	0	0.00	25.35	10	2,800	0.36%
2020/05/04	2	24.80	0	0.00	24.85	2	2,837	0.07%
2020/04/30	0	0.00	6	25.03	25.30	-6	2,910	-0.21%
2020/04/29	0	0.00	5	24.90	25.00	-5	2,926	-0.17%
2020/04/28	0	0.00	9	24.88	24.95	-9	2,994	-0.30%
2020/04/27	20	24.48	0	0.00	24.90	20	3,083	0.65%
2020/04/22	1	23.25	0	0.00	23.60	1	3,514	0.03%
2020/04/21	20	23.60	5	23.70	23.60	15	3,509	0.43%
2020/04/20	15	24.35	0	0.00	24.50	15	3,495	0.43%
2020/04/17	15	24.57	0	0.00	24.40	15	3,533	0.42%
2020/04/16	5	24.30	0	0.00	24.30	5	3,575	0.14%
2020/04/15	0	0.00	26	23.93	24.40	-26	3,667	-0.71%
2020/04/14	10	23.73	0	0.00	23.80	10	3,675	0.27%
2020/04/13	15	23.45	0	0.00	23.55	15	3,712	0.40%
2020/04/10	5	23.65	0	0.00	23.65	5	3,715	0.13%
2020/04/09	20	23.65	0	0.00	23.25	20	3,793	0.53%
2020/04/07	60	23.08	0	0.00	23.15	60	4,070	1.47%
2020/03/31	21	22.29	0	0.00	22.35	21	4,018	0.52%
2020/03/27	2	22.33	3	21.87	21.80	-1	4,025	-0.02%
2020/03/26	20	21.78	1	22.05	21.80	19	4,016	0.47%
2020/03/25	5	21.90	1	21.50	21.85	4	3,996	0.10%
2020/03/24	0	0.00	3	21.17	20.85	-3	3,954	-0.08%
2020/03/23	0	0.00	2	20.20	20.70	-2	3,969	-0.05%
2020/03/20	16	20.75	2	21.00	20.70	14	3,963	0.35%
2020/03/19	9	20.34	2	20.30	19.70	7	3,930	0.18%
2020/03/18	11	21.77	1	21.95	21.85	10	3,853	0.26%
2020/03/17	10	21.80	0	0.00	21.70	10	3,843	0.26%
2020/03/16	5	22.20	0	0.00	22.20	5	3,825	0.13%
2020/03/13	10	22.05	0	0.00	22.35	10	3,768	0.27%
2020/03/12	5	23.05	0	0.00	23.45	5	3,674	0.14%
2020/03/11	0	0.00	20	25.08	24.60	-20	3,549	-0.56%
2020/03/10	11	24.52	41	24.64	25.00	-30	3,530	-0.85%
2020/03/09	2	25.15	50	25.30	25.05	-48	3,467	-1.38%
2020/03/06	5	26.10	0	0.00	26.05	5	3,436	0.15%
2020/03/05	4	26.20	0	0.00	26.35	4	3,444	0.12%
2020/03/04	3	26.00	5	26.10	26.10	-2	3,463	-0.06%
2020/03/02	3	26.10	20	25.84	25.80	-17	3,465	-0.49%
2020/02/27	2	26.35	2	26.00	26.00	0	3,421	0.00%
2020/02/26	5	26.55	0	0.00	26.55	5	3,373	0.15%
2020/02/25	5	26.25	2	26.45	26.30	3	3,311	0.09%
2020/02/24	0	0.00	5	27.00	26.75	-5	3,251	-0.15%
2020/02/21	22	27.53	0	0.00	27.30	22	3,226	0.68%
2020/02/20	20	27.60	1	27.80	27.75	19	3,208	0.59%
2020/02/19	0	0.00	35	27.19	27.50	-35	3,185	-1.10%
2020/02/18	1	27.90	20	28.03	27.40	-19	3,155	-0.60%
2020/02/17	23	27.57	21	27.86	28.05	2	3,170	0.06%
2020/02/14	21	27.36	44	27.39	27.45	-23	3,146	-0.73%
2020/02/13	2	27.90	13	27.61	27.55	-11	3,075	-0.36%
2020/02/12	1	27.90	26	27.94	28.05	-25	3,030	-0.82%
2020/02/11	0	0.00	10	28.15	28.05	-10	2,997	-0.33%
2020/02/10	9	28.10	9	27.94	28.20	0	2,951	0.00%
2020/02/07	5	28.50	5	28.35	28.40	0	2,903	0.00%
2020/02/06	46	28.79	19	28.68	28.70	27	2,842	0.95%
2020/02/05	24	27.80	9	27.68	27.80	15	2,690	0.56%
2020/02/04	8	27.46	30	27.60	27.60	-22	2,610	-0.84%
2020/01/31	6	27.51	7	27.29	27.05	-1	2,446	-0.04%
2020/01/30	1	27.15	13	26.90	26.45	-12	2,344	-0.51%
2020/01/20	0	0.00	14	27.62	27.75	-14	2,227	-0.63%
2020/01/17	13	27.23	12	27.95	27.15	1	2,170	0.05%
2020/01/16	18	26.99	5	27.80	27.85	13	2,020	0.64%
2020/01/15	0	0.00	1.1	26.09	26.10	-1.1	1,757	-0.06%
2020/01/13	0	0.00	3	26.05	25.95	-3	1,732	-0.17%
2020/01/10	16	26.02	0	0.00	26.00	16	1,698	0.94%
2020/01/09	1	26.30	11	25.66	26.45	-10	1,620	-0.62%
2020/01/08	8	25.22	20	25.03	25.15	-12	1,500	-0.80%
2020/01/07	3	25.40	8	25.40	25.45	-5	1,445	-0.35%
2020/01/06	25	25.27	8	25.26	25.20	17	1,388	1.22%
2020/01/03	4	25.36	14	25.43	25.60	-10	1,351	-0.74%
2020/01/02	12	25.06	8	25.25	25.55	4	1,251	0.32%
2019/12/31	23	24.60	43	24.51	24.30	-20	1,110	-1.80%
2019/12/27	0	0.00	0.9	22.65	22.80	-0.9	899	-0.10%
2019/12/25	0	0.00	18.5	22.75	22.70	-18.5	884	-2.09%
2019/12/24	0	0.00	1.9	22.40	22.45	-1.9	856	-0.22%
2019/12/23	0	0.00	20	21.85	22.20	-20	832	-2.40%
2019/12/19	2	22.00	0	0.00	22.00	2	797	0.25%
2019/12/18	10	22.00	0	0.00	22.00	10	784	1.27%
2019/12/13	10	21.80	0	0.00	21.70	10	721	1.39%
2019/12/04	18	21.26	0	0.00	21.25	18	678	2.65%
2019/12/02	0	0.00	15.2	21.48	21.30	-15.2	647	-2.35%
2019/11/28	0	0.00	15	21.60	21.70	-15	601	-2.49%
2019/11/27	0	0.00	10	21.40	21.70	-10	589	-1.70%
2019/11/26	3	21.35	1	21.40	21.40	2	576	0.35%
2019/11/25	3	21.40	0	0.00	21.40	3	595	0.50%
2019/11/22	6	21.38	1	21.35	21.35	5	627	0.80%
2019/11/20	3	21.40	0	0.00	21.35	3	646	0.46%
2019/11/19	3	21.40	0	0.00	21.40	3	640	0.47%
2019/11/14	0	0.00	10	21.35	21.35	-10	623	-1.60%
2019/11/13	10	20.80	0	0.00	20.85	10	568	1.76%
2019/11/12	30	20.50	0	0.00	20.50	30	516	5.81%
2019/10/31	0.1	20.20	0	0.00	20.35	0.1	567	0.02%
2019/10/14	0	0.00	10	20.30	20.25	-10	574	-1.74%
2019/10/03	10	20.05	0	0.00	20.10	10	586	1.70%
2019/09/24	0	0.00	2	20.35	20.40	-2	615	-0.32%
2019/09/18	0	0.00	1	20.35	20.35	-1	660	-0.15%
2019/08/26	20	20.80	50	20.90	20.90	-30	651	-4.61%
2019/08/23	10	21.05	50	21.00	21.00	-40	634	-6.30%
2019/08/13	2	20.95	0	0.00	20.95	2	731	0.27%
2019/08/08	10	20.80	6	20.90	20.85	4	774	0.52%
2019/08/06	0	0.00	5	20.80	20.90	-5	817	-0.61%
2019/08/05	0	0.00	43	20.80	20.85	-43	853	-5.04%
2019/08/02	5	20.80	0	0.00	20.80	5	864	0.58%
2019/07/24	17	21.00	0	0.00	20.95	17	907	1.87%
2019/07/19	10	21.05	0	0.00	21.10	10	914	1.09%
2019/07/18	9	21.10	0	0.00	21.05	9	911	0.99%
2019/07/15	0	0.00	44	21.35	21.25	-44	912	-4.82%
2019/07/12	20	21.40	123	21.35	21.35	-103	915	-11.26%	大賣/鉅額交易
2019/07/10	1	21.20	0	0.00	21.25	1	909	0.11%
2019/07/08	40	21.30	0	0.00	21.15	40	915	4.37%
2019/06/21	0	0.00	10	21.15	21.15	-10	913	-1.09%
2019/06/20	0	0.00	1	21.10	21.10	-1	910	-0.11%
2019/06/12	0	0.00	1	21.00	20.95	-1	894	-0.11%
2019/06/11	5	20.95	0	0.00	20.95	5	892	0.56%
2019/06/10	10	21.10	0	0.00	21.15	10	884	1.13%
2019/05/28	0	0.00	10	20.65	20.85	-10	854	-1.17%
2019/05/21	0	0.00	0.9	20.90	21.05	-0.9	792	-0.11%
2019/05/17	10	21.15	0	0.00	21.15	10	749	1.33%
2019/05/16	17	21.00	2	21.00	21.05	15	733	2.04%
2019/05/13	0	0.00	3	21.32	21.25	-3	668	-0.45%
2019/05/09	0	0.00	4	21.03	21.15	-4	611	-0.65%
2019/05/03	26	20.94	2	21.00	20.80	24	534	4.49%
2019/05/02	20	20.98	0	0.00	20.95	20	526	3.80%
2019/04/30	0	0.00	1	20.80	20.80	-1	518	-0.19%
2019/04/25	18	21.00	0	0.00	20.95	18	499	3.60%
2019/04/24	10	20.90	0	0.00	21.00	10	497	2.01%
2019/04/23	15	20.75	0	0.00	20.70	15	481	3.12%
2019/04/22	0	0.00	4	20.75	20.70	-4	474	-0.84%
2019/04/17	0	0.00	0.9	20.55	20.65	-0.9	458	-0.19%
2019/04/12	1	20.70	0	0.00	20.65	1	452	0.22%
2019/04/10	0	0.00	20	20.55	20.55	-20	414	-4.83%
2019/04/03	0	0.00	1	20.80	20.65	-1	394	-0.25%
2019/03/22	5	20.35	0	0.00	20.40	5	402	1.24%
2019/03/21	5	20.45	0	0.00	20.45	5	398	1.26%
2019/03/08	0	0.00	3	20.35	20.30	-3	421	-0.71%
2019/03/07	2	20.60	2	20.55	20.30	0	426	0.00%
2019/03/06	1	20.45	0	0.00	20.45	1	423	0.24%
2019/02/20	0	0.00	1	20.40	20.40	-1	397	-0.25%
2019/01/21	1	19.60	0.1	19.55	19.65	0.9	470	0.19%
2019/01/17	0.2	19.55	0	0.00	19.55	0.2	497	0.03%
2019/01/08	1	19.55	0	0.00	19.55	1	572	0.17%
2019/01/04	0	0.00	10	19.03	19.05	-10	600	-1.67%
2018/12/27	1	19.05	0	0.00	19.05	1	728	0.14%
2018/12/25	5	19.05	0	0.00	19.05	5	892	0.56%
2018/12/21	5	19.40	0	0.00	19.40	5	880	0.57%
2018/12/20	0	0.00	5	19.60	19.50	-5	875	-0.57%
2018/12/18	4	19.85	0	0.00	19.85	4	881	0.45%
2018/12/12	0	0.00	20	19.95	19.95	-20	941	-2.12%
2018/12/11	3	19.95	0	0.00	20.00	3	938	0.32%
2018/12/10	0	0.00	10.2	19.95	19.95	-10.2	937	-1.09%
2018/12/07	1	20.00	21	20.05	20.00	-20	935	-2.14%
2018/12/04	3	20.20	0	0.00	20.20	3	939	0.32%
2018/11/23	5	20.20	0	0.00	20.20	5	937	0.53%
2018/11/22	1	20.20	20	20.20	20.25	-19	985	-1.93%
2018/11/21	5	20.30	0	0.00	20.35	5	1,019	0.49%
2018/11/16	0	0.00	2	20.40	20.35	-2	1,053	-0.19%
2018/11/13	0	0.00	1	20.25	20.50	-1	1,038	-0.10%
2018/11/09	1	20.65	1	20.80	20.50	0	1,047	0.00%
2018/11/08	0	0.00	1	20.65	20.60	-1	1,038	-0.10%
2018/11/07	5	20.70	0	0.00	20.60	5	1,041	0.48%
2018/11/06	0	0.00	15	20.38	20.40	-15	1,039	-1.44%
2018/11/02	2	20.30	0	0.00	20.20	2	1,059	0.19%
2018/10/31	0	0.00	5	20.30	20.30	-5	1,076	-0.46%
2018/10/29	0	20.00	14	19.91	19.95	-14	1,069	-1.31%
2018/10/26	0	0.00	13	19.92	19.90	-13	1,064	-1.22%
2018/10/25	1	20.00	4	20.00	20.00	-3	1,059	-0.28%
2018/10/23	5	20.25	5	20.65	20.25	0	1,056	0.00%
2018/10/19	0	0.00	8	20.25	20.95	-8	1,054	-0.76%
2018/10/17	5	20.50	0	0.00	20.55	5	1,053	0.47%
2018/10/16	20	20.66	0	0.00	20.60	20	1,065	1.88%
2018/10/15	30.1	20.73	0	0.00	20.70	30.1	1,073	2.80%
2018/10/11	0	0.00	11	20.34	20.15	-11	1,099	-1.00%
2018/10/08	43	21.22	0	0.00	21.20	43	1,085	3.96%
2018/10/05	5	21.20	6	21.18	21.10	-1	1,073	-0.09%
2018/10/04	4	21.55	16	21.61	21.65	-12	1,037	-1.16%
2018/09/26	0.1	20.70	0	0.00	20.70	0.1	1,065	0.00%
2018/09/21	0	0.00	5	20.85	20.70	-5	1,046	-0.48%
2018/09/20	0.1	20.60	6	20.70	20.70	-5.9	1,032	-0.57%
2018/09/18	0	0.00	1	20.25	20.25	-1	1,005	-0.10%
2018/09/14	0	0.00	1	20.00	20.15	-1	1,022	-0.10%
2018/09/13	0	0.00	2	19.98	20.00	-2	1,029	-0.19%
2018/09/12	1.1	20.00	0	0.00	19.80	1.1	1,032	0.10%
2018/09/10	5	19.90	0	0.00	20.00	5	1,045	0.48%
2018/09/07	6	20.13	5	20.05	20.05	1	1,050	0.10%
2018/09/06	4	20.35	0	0.00	20.35	4	1,115	0.36%
2018/09/05	2	20.45	0	0.00	20.35	2	1,152	0.17%
2018/08/31	1	20.40	0	0.00	20.55	1	1,176	0.09%
2018/08/30	0	0.00	17	20.56	20.45	-17	1,183	-1.44%
2018/08/29	20	20.58	5	20.55	20.60	15	1,200	1.25%
2018/08/28	0	0.00	174	21.41	21.40	-174	1,159	-15.01%	大賣/鉅額交易
2018/08/27	0	0.00	4	21.48	21.45	-4	1,131	-0.35%
2018/08/23	0	0.00	5	21.31	21.30	-5	1,118	-0.45%
2018/08/21	0	0.00	1	21.10	21.10	-1	1,122	-0.09%
2018/08/17	3	20.93	0	0.00	21.00	3	1,190	0.25%
2018/08/16	0	0.00	5	20.80	20.80	-5	1,174	-0.43%
2018/08/13	21	20.86	45	20.78	20.85	-24	1,204	-1.99%
2018/08/10	5	21.30	0	0.00	21.30	5	1,191	0.42%
2018/08/09	0	0.00	7	21.60	21.65	-7	1,176	-0.60%
2018/08/08	0	0.00	2	21.80	21.75	-2	1,194	-0.17%
2018/08/06	0	0.00	3	21.40	21.60	-3	1,256	-0.24%
2018/08/03	5	21.30	0	0.00	21.45	5	1,280	0.39%
2018/07/30	5	21.35	15	21.35	21.40	-10	1,312	-0.76%
2018/07/26	0	0.00	2	21.75	21.75	-2	1,304	-0.15%
2018/07/25	0	0.00	2	21.70	21.70	-2	1,311	-0.15%
2018/07/20	0	0.00	4	21.59	21.55	-4	1,309	-0.31%
2018/07/18	15	21.40	12	21.58	21.35	3	1,331	0.23%
2018/07/17	0	0.00	2	21.45	21.35	-2	1,313	-0.15%
2018/07/16	0	0.00	1	21.00	21.10	-1	1,362	-0.07%
2018/07/12	33	20.82	0	0.00	21.05	33	1,399	2.36%
2018/07/11	2	20.85	2	21.05	20.85	0	1,422	0.00%
2018/07/10	0	0.00	5	20.95	20.90	-5	1,395	-0.36%
2018/07/09	0	0.00	10	20.75	20.75	-10	1,420	-0.70%
2018/07/06	2	20.33	11	20.50	20.30	-9	1,402	-0.64%
2018/07/05	25	20.36	0	0.00	20.25	25	1,458	1.71%
2018/07/04	1	20.50	10	20.55	20.55	-9	1,634	-0.55%
2018/06/29	2	20.95	0	0.00	21.00	2	2,173	0.09%
2018/06/26	5	20.50	0	0.00	20.65	5	2,626	0.19%
2018/06/15	3	21.05	20	21.10	20.85	-17	2,608	-0.65%
2018/06/14	7	21.37	2	21.40	21.20	5	2,592	0.19%
2018/06/13	0	0.00	10	20.75	21.20	-10	2,530	-0.40%
2018/06/11	3	20.85	0	0.00	20.80	3	2,497	0.12%
2018/06/08	5	20.95	0	0.00	20.95	5	2,489	0.20%
2018/05/30	1	20.85	0	0.00	20.75	1	2,468	0.04%
2018/05/28	5	20.95	0	0.00	20.85	5	2,461	0.20%
2018/05/24	6	21.09	0	0.00	21.00	6	2,400	0.25%
2018/05/23	5	21.04	0	0.00	21.05	5	2,404	0.21%
2018/05/22	3	21.15	2	21.10	21.10	1	2,404	0.04%
2018/05/21	5	21.30	9	21.46	21.50	-4	2,407	-0.17%
2018/05/18	5	20.93	0	0.00	20.95	5	2,405	0.21%
2018/05/17	9	20.97	0	0.00	20.95	9	2,415	0.37%
2018/05/16	13	21.41	6	21.19	21.10	7	2,422	0.29%
2018/05/15	2	20.83	22	21.49	21.50	-20	2,416	-0.83%
2018/05/14	1	21.00	0	0.00	20.95	1	2,424	0.04%
2018/05/11	0	0.00	1	21.15	21.20	-1	2,409	-0.04%
2018/05/10	0	0.00	1	20.85	20.90	-1	2,389	-0.04%
2018/05/09	1	20.80	0	0.00	20.85	1	2,387	0.04%
2018/05/08	3	20.85	0	0.00	20.95	3	2,394	0.13%
2018/05/07	10	20.63	0	0.00	20.55	10	2,420	0.41%
2018/05/04	6	20.76	0	0.00	20.80	6	2,406	0.25%
2018/05/03	5	20.85	0	0.00	20.90	5	2,417	0.21%
2018/05/02	8	21.04	0	0.00	21.00	8	2,425	0.33%
2018/04/27	1	21.25	0	0.00	21.30	1	2,413	0.04%
2018/04/26	1	21.45	0	0.00	21.30	1	2,431	0.04%
2018/04/24	12	21.52	0	0.00	21.65	12	2,429	0.49%
2018/04/23	15	21.98	2	22.08	22.25	13	2,459	0.53%
2018/04/20	4	22.30	34	22.82	22.40	-30	2,436	-1.23%
2018/04/19	7	22.39	0	0.00	22.25	7	2,363	0.30%
2018/04/18	1	22.30	0	0.00	22.20	1	2,349	0.04%
2018/04/17	15	22.08	1.1	22.04	21.85	13.9	2,361	0.59%
2018/04/16	3	22.50	0	0.00	22.55	3	2,358	0.13%
2018/04/13	15	22.30	0	0.00	22.40	15	2,328	0.64%
2018/04/11	1	22.80	1	23.00	23.30	0	2,292	0.00%
2018/04/10	9	22.83	15	23.98	22.80	-6	2,251	-0.27%
2018/04/09	53	23.53	40	23.80	24.40	13	2,110	0.62%
2018/04/03	50	22.45	17	22.14	22.70	33	1,772	1.86%
2018/04/02	10	22.15	0	0.00	21.90	10	1,670	0.60%
2018/03/31	1	22.15	17	22.05	22.00	-16	1,676	-0.95%
2018/03/30	3	22.95	24	22.45	22.00	-21	1,650	-1.27%
2018/03/29	13	21.05	25	21.80	21.60	-12	1,451	-0.83%
2018/03/28	0	0.00	1	20.65	20.65	-1	1,417	-0.07%
2018/03/26	0	0.00	1	20.40	20.35	-1	1,566	-0.06%
2018/03/22	5	20.40	0	0.00	20.40	5	1,880	0.27%
2018/03/21	15	20.57	0	0.00	20.45	15	1,892	0.79%
2018/03/19	0	0.00	1	21.10	20.95	-1	1,919	-0.05%
2018/03/16	1	20.65	2	20.70	20.80	-1	1,965	-0.05%
2018/03/09	3	20.15	0	0.00	20.05	3	2,045	0.15%
2018/03/07	1	20.05	2	20.10	20.05	-1	2,104	-0.05%
2018/03/06	2	20.00	0	0.00	20.00	2	2,202	0.09%
2018/03/05	8	20.13	0	0.00	20.00	8	2,280	0.35%
2018/03/02	12	20.16	0	0.00	20.20	12	2,360	0.51%
2018/02/23	0	0.00	5	20.36	20.45	-5	2,817	-0.18%
2018/02/22	2	20.10	0	0.00	20.20	2	2,853	0.07%
2018/02/21	20	20.13	0	0.00	20.00	20	2,856	0.70%
2018/02/12	24	19.95	3.9	19.96	19.95	20.1	2,850	0.71%
2018/02/09	1	19.80	3	19.85	20.05	-2	2,838	-0.07%
2018/02/07	0	0.00	4	20.35	20.05	-4	2,834	-0.14%
2018/02/06	23	20.10	20	19.95	19.80	3	2,837	0.11%
2018/02/05	0	0.00	20	20.83	20.85	-20	2,805	-0.71%
2018/02/01	0	0.00	1	21.20	21.05	-1	2,868	-0.03%
2018/01/30	23	21.23	0	0.00	21.10	23	2,999	0.77%
2018/01/26	2	21.73	0	0.00	21.65	2	2,992	0.07%
2018/01/25	0	0.00	2	21.70	21.55	-2	2,995	-0.07%
2018/01/24	1	21.75	0	0.00	21.65	1	2,999	0.03%
2018/01/22	1	21.80	51	21.80	21.75	-50	3,025	-1.65%
2018/01/19	1	22.00	0	0.00	21.95	1	3,046	0.03%
2018/01/18	11	22.42	0	0.00	22.10	11	3,056	0.36%
2018/01/17	6	22.37	9	22.37	22.40	-3	3,080	-0.10%
2018/01/16	0	0.00	30	21.95	22.05	-30	3,072	-0.98%
2018/01/15	0	0.00	10.4	21.90	21.95	-10.4	3,154	-0.33%
2018/01/11	5	21.60	0	0.00	21.75	5	3,218	0.16%
2018/01/10	5	21.75	1	22.05	21.90	4	3,220	0.12%
2018/01/09	5	22.15	0	0.00	22.25	5	3,212	0.16%
2018/01/08	3	22.27	0	0.00	22.20	3	3,341	0.09%
2018/01/05	1	22.50	0	0.00	22.45	1	3,405	0.03%
2018/01/03	2	22.50	35	22.49	22.45	-33	3,390	-0.97%