中興電 (1513)-元大-新莊券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
186.0
漲跌
▼2.5
漲幅
-1.33%
成交量
19,006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: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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	23.2	187.10	16.5	186.38	186.00	6.7	51,533	0.01%
2024/04/26	12.1	191.38	13	190.23	188.50	-0.9	51,334	0.00%
2024/04/25	21	191.26	24.1	191.30	191.00	-3	51,103	-0.01%
2024/04/24	25	192.30	33.4	193.14	194.50	-8.3	50,876	-0.02%
2024/04/23	62.2	188.19	28.3	187.70	188.50	34	50,409	0.07%
2024/04/22	67.9	194.03	97.1	191.04	185.00	-29.2	49,867	-0.06%
2024/04/19	62.5	199.79	53.6	198.32	197.50	8.8	49,722	0.02%
2024/04/18	159.8	207.69	96.1	206.57	203.50	63.6	48,651	0.13%	大買/
2024/04/17	49.7	203.44	93.6	205.56	209.50	-43.9	47,241	-0.09%
2024/04/16	72.9	194.86	104	191.66	190.50	-31	46,063	-0.07%	大賣/
2024/04/15	265.5	205.85	285.4	202.78	203.00	-19.9	45,031	-0.04%	大買/大賣/
2024/04/12	166.1	202.38	195.4	204.75	212.00	-29.3	43,106	-0.07%	大買/大賣/
2024/04/11	270	193.38	232.8	192.27	193.00	37.2	41,192	0.09%	大買/大賣/
2024/04/10	135.2	183.88	191.2	182.26	183.00	-55.9	39,715	-0.14%	大買/大賣/
2024/04/09	47.8	185.24	68.4	186.62	185.00	-20.7	38,905	-0.05%
2024/04/08	64.6	181.24	51.1	182.32	182.00	13.4	37,888	0.04%
2024/04/03	6.2	178.58	7	178.36	178.50	-0.8	37,537	0.00%
2024/04/02	49.4	180.24	44	178.80	178.50	5.4	37,896	0.01%
2024/04/01	28.7	180.24	18.7	180.12	177.50	10	37,647	0.03%
2024/03/29	55.4	176.65	32.2	178.16	179.50	23.2	37,363	0.06%
2024/03/28	100.7	178.87	36.5	178.03	177.00	64.2	37,041	0.17%
2024/03/27	100.2	182.66	82.1	179.36	176.00	18.1	36,624	0.05%
2024/03/26	138.1	191.77	263.4	189.48	187.00	-125.2	35,782	-0.35%	大買/大賣/鉅額交易
2024/03/25	47.3	185.42	79.5	185.56	185.00	-32.2	34,312	-0.09%
2024/03/22	70.1	180.19	21.7	182.45	177.50	48.3	33,672	0.14%
2024/03/21	287.5	182.52	168.5	182.07	181.50	119.1	33,132	0.36%	大買/大賣/鉅額交易
2024/03/20	73.2	177.66	183.3	177.67	177.00	-110.2	32,525	-0.34%	大賣/鉅額交易
2024/03/19	130.6	181.34	87.3	181.26	180.00	43.3	32,176	0.13%	大買/
2024/03/18	48.6	177.62	141.2	177.76	178.50	-92.7	31,332	-0.30%	大賣/
2024/03/15	89.2	169.98	61.1	170.14	169.50	28.2	30,161	0.09%
2024/03/14	84.7	172.33	76.3	172.14	173.00	8.5	29,428	0.03%
2024/03/13	140	175.72	107.9	175.87	173.50	32.1	28,573	0.11%	大買/大賣/
2024/03/12	64.3	171.25	140.6	172.45	170.00	-76.3	27,673	-0.28%	大賣/
2024/03/11	25.4	163.80	12.3	163.37	164.50	13.1	27,174	0.05%
2024/03/08	101.6	164.53	38.3	163.95	161.50	63.4	27,954	0.23%	大買/
2024/03/07	47.9	170.28	27.2	170.66	171.00	20.7	27,655	0.07%
2024/03/06	29.9	170.72	47.8	171.65	174.00	-17.8	27,315	-0.07%
2024/03/05	63.5	170.82	79.5	172.52	169.00	-16	26,916	-0.06%
2024/03/04	220.4	168.79	43.7	168.93	167.00	176.7	26,085	0.68%	大買/鉅額交易
2024/03/01	238.2	173.09	227.6	173.03	171.00	10.6	25,637	0.04%	大買/大賣/
2024/02/29	107.1	162.08	85.4	166.16	171.00	21.7	25,071	0.09%	大買/
2024/02/27	255.5	155.70	176.1	156.65	155.50	79.4	24,554	0.32%	大買/大賣/
2024/02/26	85.2	152.69	290.3	153.80	153.00	-205.1	23,116	-0.89%	大賣/鉅額交易
2024/02/23	81.1	139.15	108.3	141.46	143.00	-27.2	21,278	-0.13%	大賣/
2024/02/22	38.2	132.55	89.6	132.83	133.50	-51.4	20,025	-0.26%
2024/02/21	75.4	132.59	90.6	132.44	132.50	-15.2	19,435	-0.08%
2024/02/20	130.8	127.16	7.2	128.25	128.00	123.6	18,717	0.66%	大買/鉅額交易
2024/02/19	69.3	131.96	163.2	130.33	129.50	-93.9	18,222	-0.52%	大賣/
2024/02/16	45	125.99	69.3	127.29	129.00	-24.3	17,327	-0.14%
2024/02/15	13.1	120.90	4	120.50	120.50	9.1	16,675	0.05%
2024/02/05	9.6	122.61	2	122.75	122.50	7.6	16,458	0.05%
2024/02/02	21.2	127.48	54.6	126.60	124.50	-33.4	16,382	-0.20%
2024/02/01	22.1	121.06	22.3	122.66	126.00	-0.1	15,842	0.00%
2024/01/31	1.3	118.45	7.1	119.02	119.50	-5.9	15,471	-0.04%
2024/01/30	26.1	120.23	3.2	120.27	118.50	22.9	15,427	0.15%
2024/01/29	5.4	120.09	4	120.00	120.50	1.4	15,401	0.01%
2024/01/26	0	0.00	2	118.50	119.00	-2	15,358	-0.01%
2024/01/25	5.2	118.79	2	119.00	118.00	3.2	15,376	0.02%
2024/01/24	1	120.98	4	120.00	119.50	-3	15,377	-0.02%
2024/01/23	16.9	120.38	5.1	120.90	120.50	11.8	15,353	0.08%
2024/01/22	2.1	117.46	3	116.67	118.50	-1	15,229	-0.01%
2024/01/19	4.1	115.63	2	115.50	115.50	2.1	15,158	0.01%
2024/01/18	11	115.41	3	115.33	115.50	8	15,123	0.05%
2024/01/17	9.3	116.30	4.4	115.95	115.00	4.9	15,100	0.03%
2024/01/16	10.5	119.88	4.1	119.12	118.50	6.4	15,014	0.04%
2024/01/15	19.1	122.81	31.3	123.00	121.50	-12.2	14,985	-0.08%
2024/01/12	20.8	120.34	17	120.62	120.50	3.8	14,450	0.03%
2024/01/11	5.1	119.49	5.1	119.00	119.00	0	14,280	0.00%
2024/01/10	3	119.50	36.2	120.40	119.50	-33.2	14,256	-0.23%
2024/01/09	17.2	119.73	7.7	120.23	120.00	9.5	14,231	0.07%
2024/01/08	4.4	119.03	6.1	120.06	118.00	-1.7	14,041	-0.01%
2024/01/05	2.2	117.70	1	119.00	119.50	1.2	13,983	0.01%
2024/01/04	5.2	118.12	2.1	118.74	118.50	3.1	13,953	0.02%
2024/01/03	3.1	118.50	2	118.50	120.00	1.1	13,844	0.01%
2024/01/02	1	119.00	9	118.39	119.00	-8	13,740	-0.06%
2023/12/29	15.2	115.35	4	115.75	116.50	11.2	13,628	0.08%
2023/12/28	29	120.48	28.4	120.34	119.00	0.6	13,402	0.00%
2023/12/27	2.1	116.03	1.5	116.83	116.00	0.6	13,064	0.00%
2023/12/26	7.1	116.36	2	116.00	116.50	5.1	13,137	0.04%
2023/12/25	3	118.00	2	118.25	117.50	1	13,135	0.01%
2023/12/22	3	116.17	0.2	116.50	116.00	2.8	13,138	0.02%
2023/12/21	6.3	115.28	2.2	115.09	115.00	4.1	13,158	0.03%
2023/12/20	11.1	117.00	6	117.42	117.50	5	13,256	0.04%
2023/12/19	23.5	117.45	8.6	118.22	117.00	14.9	13,432	0.11%
2023/12/18	1	121.00	3.1	120.52	120.50	-2.1	13,267	-0.02%
2023/12/15	13.4	123.32	2.1	124.18	122.00	11.3	13,270	0.09%
2023/12/14	32.3	125.48	5	125.30	125.00	27.3	12,954	0.21%
2023/12/13	53.2	124.27	5	125.10	124.50	48.2	12,770	0.38%
2023/12/12	5.3	126.02	4.2	125.98	125.00	1.1	12,593	0.01%
2023/12/11	16.1	124.38	6.1	125.42	126.00	9.9	12,486	0.08%
2023/12/08	31.4	126.16	34.6	126.59	126.00	-3.2	12,323	-0.03%
2023/12/07	36.2	129.93	36	129.97	126.50	0.2	12,095	0.00%
2023/12/06	57.7	128.95	42.7	127.87	126.50	15.1	11,279	0.13%
2023/12/05	64.2	128.33	81.7	129.81	129.50	-17.5	10,637	-0.16%
2023/12/04	22.6	124.80	54.8	124.88	126.50	-32.2	9,665	-0.33%
2023/12/01	22.2	121.28	8.2	122.79	120.50	14.1	9,186	0.15%
2023/11/30	46.5	121.02	42.9	121.96	121.50	3.6	8,955	0.04%
2023/11/29	30.7	121.41	46.2	121.19	121.00	-15.4	8,700	-0.18%
2023/11/28	29.4	122.23	74.8	122.57	124.00	-45.4	8,670	-0.52%
2023/11/27	53	121.59	118.3	120.21	119.00	-65.3	8,074	-0.81%	大賣/
2023/11/24	29.2	113.06	86.8	114.17	117.00	-57.6	7,031	-0.82%
2023/11/22	1	102.50	1	103.00	102.50	0	6,087	0.00%
2023/11/21	4.1	102.74	3.2	102.35	102.50	1	6,262	0.02%
2023/11/20	0.1	103.00	0.1	103.00	102.50	0.1	6,700	0.00%
2023/11/17	4	104.13	5.1	103.80	104.00	-1.1	6,811	-0.02%
2023/11/16	0.3	103.17	8.1	102.56	103.00	-7.8	7,063	-0.11%
2023/11/15	3.3	102.86	21.2	103.50	103.50	-17.9	7,245	-0.25%
2023/11/14	6	102.00	2	101.50	102.00	4	7,559	0.05%
2023/11/13	2.3	102.07	1	101.00	101.00	1.3	7,712	0.02%
2023/11/10	1	101.50	5.2	102.10	102.50	-4.2	7,809	-0.05%
2023/11/09	4	99.88	0	0.00	99.30	4	7,914	0.05%
2023/11/08	3.1	101.50	13	101.31	100.50	-9.9	8,173	-0.12%
2023/11/07	0	0.00	8.1	102.30	102.50	-8.1	8,286	-0.10%
2023/11/06	0.1	101.50	4.2	100.87	100.50	-4.1	8,595	-0.05%
2023/11/03	0	0.00	3.8	97.47	98.30	-3.8	8,862	-0.04%
2023/11/02	2.3	96.21	0	0.00	96.50	2.3	9,014	0.03%
2023/11/01	3	94.70	7	93.66	94.50	-4	9,171	-0.04%
2023/10/31	9.4	94.44	5.2	93.43	93.20	4.2	9,418	0.04%
2023/10/30	1.3	97.88	0	0.00	97.60	1.3	9,597	0.01%
2023/10/27	1.1	99.99	1.6	100.16	99.10	-0.6	10,035	-0.01%
2023/10/26	4.1	100.62	1	100.50	100.00	3.1	10,689	0.03%
2023/10/25	3.1	101.18	5	101.80	102.00	-1.9	10,942	-0.02%
2023/10/24	5.3	99.97	2	101.00	100.00	3.3	11,195	0.03%
2023/10/23	3	99.07	11.2	100.49	99.90	-8.2	11,515	-0.07%
2023/10/20	14.7	95.96	7	95.93	96.20	7.7	12,125	0.06%
2023/10/19	31.1	98.27	0	0.00	98.10	31.1	12,985	0.24%
2023/10/18	4.3	99.58	10.1	99.82	99.00	-5.7	15,240	-0.04%
2023/10/17	11.2	101.13	2	104.50	100.00	9.2	15,255	0.06%
2023/10/16	13.7	101.57	5	102.20	102.50	8.7	15,299	0.06%
2023/10/13	8	102.88	2	102.75	102.50	6	15,899	0.04%
2023/10/12	0	0.00	3	106.33	106.00	-3	16,830	-0.02%
2023/10/11	3	105.33	5	105.40	105.00	-2	17,571	-0.01%
2023/10/06	5.1	107.01	10	106.60	106.50	-5	17,839	-0.03%
2023/10/05	4	109.00	14	107.57	108.00	-10	18,353	-0.05%
2023/10/04	8	106.69	2	107.25	106.00	6	18,485	0.03%
2023/10/03	17.1	108.32	10	109.05	107.50	7.1	18,637	0.04%
2023/10/02	3.1	108.50	11	108.95	109.00	-7.9	18,658	-0.04%
2023/09/28	1	106.50	3.1	106.84	107.50	-2.1	18,760	-0.01%
2023/09/27	16	106.41	5	105.60	106.00	11	18,958	0.06%
2023/09/26	6.2	106.50	1.7	107.00	106.50	4.5	19,279	0.02%
2023/09/25	21.6	105.27	27.1	106.18	106.50	-5.5	19,535	-0.03%
2023/09/22	17	103.03	6.1	102.50	102.00	10.9	19,807	0.06%
2023/09/21	22.8	99.02	11	99.10	98.70	11.8	19,786	0.06%
2023/09/20	4.2	100.39	15.1	100.59	100.50	-10.9	20,212	-0.05%
2023/09/19	11.3	101.56	5	101.80	101.00	6.3	21,159	0.03%
2023/09/18	4.1	101.75	7	101.93	101.50	-2.9	21,570	-0.01%
2023/09/15	3	103.67	4.3	103.27	103.50	-1.3	21,917	-0.01%
2023/09/14	1.2	104.00	11.6	103.62	104.00	-10.4	22,855	-0.05%
2023/09/13	10.9	102.88	7.1	102.44	103.00	3.8	24,493	0.02%
2023/09/12	3.5	102.36	2	103.00	104.00	1.5	25,234	0.01%
2023/09/11	15.4	105.32	24.1	105.17	103.50	-8.6	25,422	-0.03%
2023/09/08	3.4	107.30	9.6	106.71	107.00	-6.2	25,417	-0.02%
2023/09/07	2.3	108.63	1	108.51	108.50	1.3	25,460	0.01%
2023/09/06	3	110.83	5	111.20	110.50	-2	25,598	-0.01%
2023/09/05	4.6	110.89	2	110.75	110.50	2.6	25,749	0.01%
2023/09/04	7.1	110.43	0	0.00	110.50	7.1	26,296	0.03%
2023/09/01	14.2	113.99	19.2	114.23	111.50	-5	26,383	-0.02%
2023/08/31	1	113.00	12	112.58	113.50	-11	26,307	-0.04%
2023/08/30	4	113.13	0.2	113.50	112.50	3.8	26,707	0.01%
2023/08/29	13	113.23	0	0.00	113.50	13	27,595	0.05%
2023/08/28	4	112.25	6.5	112.81	112.00	-2.5	27,759	-0.01%
2023/08/25	33.6	114.87	13.1	113.73	113.50	20.5	28,023	0.07%
2023/08/24	75.1	114.72	46.4	114.56	115.00	28.7	28,049	0.10%
2023/08/23	36	110.31	29	109.62	110.00	7	27,866	0.03%
2023/08/22	34.4	112.04	25	110.22	110.00	9.4	28,028	0.03%
2023/08/21	39	113.36	32	114.22	113.50	7	28,267	0.02%
2023/08/18	34.3	113.77	33.1	113.73	113.00	1.2	28,524	0.00%
2023/08/17	15	109.70	11.2	110.54	110.00	3.8	29,040	0.01%
2023/08/16	5	109.60	1.8	110.00	110.50	3.2	30,136	0.01%
2023/08/15	5	110.60	3.2	112.02	111.50	1.8	30,547	0.01%
2023/08/14	42.4	109.22	34.2	109.00	108.50	8.2	30,904	0.03%
2023/08/11	16	114.50	31	115.58	114.50	-15	30,741	-0.05%
2023/08/10	41.3	115.59	39.2	114.02	114.00	2	30,744	0.01%
2023/08/09	31	117.79	26.2	116.58	116.00	4.9	30,557	0.02%
2023/08/08	14.1	115.92	7	115.36	115.00	7.1	30,456	0.02%
2023/08/07	18.8	114.96	5	115.00	116.50	13.8	30,508	0.05%
2023/08/04	14.2	113.63	71.9	114.11	116.00	-57.7	30,557	-0.19%
2023/08/02	31.3	113.15	20.1	112.18	110.50	11.2	30,912	0.04%
2023/08/01	90	114.39	74.6	115.73	114.00	15.4	31,242	0.05%
2023/07/31	51.7	116.50	50.3	117.53	117.00	1.4	31,031	0.00%
2023/07/28	13.1	111.49	20	112.28	112.50	-6.9	30,730	-0.02%
2023/07/27	25.2	110.48	18.1	110.59	110.50	7.1	30,849	0.02%
2023/07/26	22.2	108.93	6.2	109.40	108.00	16	31,164	0.05%
2023/07/25	53.4	109.94	53.8	111.03	111.50	-0.4	30,943	0.00%
2023/07/24	94.6	109.09	80.9	108.11	106.00	13.7	30,413	0.05%
2023/07/21	199.3	110.84	147.6	111.02	112.50	51.7	29,560	0.18%	大買/大賣/
2023/07/20	17.1	110.50	0.3	110.50	110.50	16.8	27,579	0.06%
2023/07/19	24.4	122.50	4.5	122.50	122.50	19.8	27,680	0.07%
2023/07/18	58.6	138.44	66.4	136.24	136.00	-7.8	27,923	-0.03%
2023/07/17	113.3	143.66	95.6	142.68	141.00	17.8	27,568	0.06%	大買/
2023/07/14	42.2	137.07	143.6	137.10	137.50	-101.4	26,769	-0.38%	大賣/鉅額交易
2023/07/13	69.9	135.13	101.2	133.37	134.00	-31.3	26,358	-0.12%	大賣/
2023/07/12	202.2	136.18	32.2	135.60	135.00	169.9	26,624	0.64%	大買/鉅額交易
2023/07/11	16	132.59	25	133.18	132.50	-9	26,629	-0.03%
2023/07/10	12.2	131.47	16	132.28	131.50	-3.8	27,644	-0.01%
2023/07/07	30.1	129.80	13.5	129.22	129.50	16.6	29,020	0.06%
2023/07/06	40	131.20	16.1	131.50	131.00	24	30,136	0.08%
2023/07/05	45.9	131.80	60.2	132.25	130.50	-14.3	30,694	-0.05%
2023/07/04	40.1	135.62	76.2	135.09	134.50	-36.1	30,911	-0.12%
2023/07/03	32.2	137.75	31.3	137.71	138.00	0.9	30,585	0.00%
2023/06/30	46.8	135.17	79.4	134.83	137.00	-32.6	30,420	-0.11%
2023/06/29	24.1	130.67	28	130.82	132.00	-3.9	30,058	-0.01%
2023/06/28	187.6	130.64	80.4	129.49	129.00	107.2	29,950	0.36%	大買/鉅額交易
2023/06/27	343.1	135.07	387.1	133.36	132.00	-44	29,588	-0.15%	大買/大賣/
2023/06/26	40	133.63	24.1	133.54	133.50	15.9	28,728	0.06%
2023/06/21	60.4	131.01	294	130.61	132.50	-233.7	28,415	-0.82%	大賣/鉅額交易
2023/06/20	470.5	132.78	271.3	132.47	132.00	199.3	28,198	0.71%	大買/大賣/鉅額交易
2023/06/19	314.9	130.27	331	129.54	128.50	-16.2	27,496	-0.06%	大買/大賣/
2023/06/16	25	121.13	124	122.80	128.00	-99	26,242	-0.38%	大賣/
2023/06/15	46.7	115.72	150.1	113.84	116.50	-103.4	25,876	-0.40%	大賣/鉅額交易
2023/06/14	16	112.84	27	113.48	112.50	-11	25,834	-0.04%
2023/06/13	76.4	112.46	87	112.15	113.00	-10.6	26,087	-0.04%
2023/06/12	28.7	112.13	14.1	112.18	112.00	14.6	26,193	0.06%
2023/06/09	82.1	115.97	54.2	115.36	114.50	27.9	26,243	0.11%
2023/06/08	125	118.42	129	116.66	115.50	-4	26,403	-0.02%	大買/大賣/
2023/06/07	14.1	114.37	9.3	115.05	115.50	4.8	26,307	0.02%
2023/06/06	34.8	113.99	26	113.90	113.50	8.8	26,795	0.03%
2023/06/05	43.3	116.62	225	116.86	115.00	-181.7	27,143	-0.67%	大賣/鉅額交易
2023/06/02	282.5	119.03	85.2	117.69	117.00	197.3	27,268	0.72%	大買/鉅額交易
2023/06/01	46.1	114.28	19	114.66	113.50	27.1	26,580	0.10%
2023/05/31	175.1	113.98	56.3	114.28	114.50	118.8	26,685	0.45%	大買/鉅額交易
2023/05/30	42.3	113.67	255	111.78	112.00	-212.7	26,711	-0.80%	大賣/鉅額交易
2023/05/29	37	114.54	122	113.95	113.50	-85	26,795	-0.32%	大賣/
2023/05/26	90.1	112.43	74	111.61	112.00	16.1	26,934	0.06%
2023/05/25	89.5	114.51	61	114.10	112.50	28.5	27,119	0.11%
2023/05/24	223.3	112.35	188	111.67	112.50	35.3	27,238	0.13%	大買/大賣/
2023/05/23	271.8	115.75	206	115.16	114.00	65.8	27,844	0.24%	大買/大賣/
2023/05/22	174.5	115.43	167.2	116.72	117.00	7.2	27,613	0.03%	大買/大賣/
2023/05/19	239.6	109.50	309.6	110.03	109.00	-70	27,075	-0.26%	大買/大賣/
2023/05/18	95	107.40	248.2	108.49	108.00	-153.2	27,176	-0.56%	大賣/鉅額交易
2023/05/17	52	105.61	60	105.48	105.00	-8	28,152	-0.03%
2023/05/16	80.3	105.20	64.4	105.02	105.00	15.9	28,366	0.06%
2023/05/15	81	104.93	39	104.40	104.50	42	28,463	0.15%
2023/05/12	28.5	102.35	8	102.88	104.50	20.5	28,779	0.07%
2023/05/11	28.5	102.35	8	102.88	101.00	20.5	29,244	0.07%
2023/05/10	71.1	103.69	70	105.09	106.00	1.1	29,307	0.00%
2023/05/09	170.5	107.18	57	104.56	103.50	113.4	29,207	0.39%	大買/鉅額交易
2023/05/08	167	109.52	89.8	110.79	110.50	77.2	28,694	0.27%	大買/
2023/05/05	66.8	107.63	98.3	107.44	108.00	-31.5	28,409	-0.11%
2023/05/04	47.5	107.32	69.3	108.31	109.50	-21.8	28,632	-0.08%
2023/05/03	102	105.14	210	105.78	105.50	-108	28,745	-0.38%	大買/大賣/鉅額交易
2023/05/02	54.6	106.58	39.3	107.54	108.00	15.3	29,213	0.05%
2023/04/28	81	101.96	6	101.67	101.50	75	29,050	0.26%
2023/04/27	41.6	100.04	47	101.39	101.00	-5.4	29,303	-0.02%
2023/04/26	198	102.46	68	103.19	103.00	130	29,210	0.45%	大買/鉅額交易
2023/04/25	82.2	104.06	191	101.56	102.50	-108.8	29,185	-0.37%	大賣/鉅額交易
2023/04/24	179	103.69	54	104.97	105.00	125	29,020	0.43%	大買/鉅額交易
2023/04/21	112.3	104.61	163	103.49	102.50	-50.7	29,141	-0.17%	大買/大賣/
2023/04/20	88.1	107.71	30	106.40	105.50	58	29,050	0.20%
2023/04/19	13.2	108.86	14	107.93	108.00	-0.8	29,152	0.00%
2023/04/18	141.5	109.37	88	108.93	109.00	53.5	29,337	0.18%	大買/
2023/04/17	93	107.15	86	109.58	109.00	7	29,711	0.02%
2023/04/14	125.7	106.18	43	105.67	105.50	82.6	30,650	0.27%	大買/
2023/04/13	161.5	110.69	223.6	108.96	108.00	-62.1	31,030	-0.20%	大買/大賣/
2023/04/12	118	113.15	112.6	114.71	115.00	5.4	29,982	0.02%	大買/大賣/
2023/04/11	74	106.26	193.2	106.81	108.00	-119.2	28,569	-0.42%	大賣/鉅額交易
2023/04/10	38.1	98.79	110.1	100.13	101.50	-72	27,451	-0.26%	大賣/
2023/04/07	70	97.37	41	97.31	96.80	29	27,042	0.11%
2023/04/06	57.1	95.62	13	95.57	95.70	44.1	26,696	0.17%
2023/03/31	105.3	94.70	60	94.41	94.60	45.3	26,774	0.17%	大買/
2023/03/30	5	95.08	14	95.71	96.00	-9	26,767	-0.03%
2023/03/29	67.1	95.84	13	95.50	94.70	54	26,888	0.20%
2023/03/28	19.2	94.80	30	94.76	94.80	-10.9	27,207	-0.04%
2023/03/27	21.1	95.23	21	94.80	94.50	0.1	27,414	0.00%
2023/03/24	68.1	95.98	7.2	96.09	95.90	60.9	27,702	0.22%
2023/03/23	69.7	96.63	22.1	96.17	95.90	47.7	28,349	0.17%
2023/03/22	48.2	98.08	38.2	97.26	97.00	9.9	28,665	0.03%
2023/03/21	28.1	99.80	99.5	99.34	98.50	-71.4	28,670	-0.25%
2023/03/20	45.1	98.13	45.8	98.19	98.80	-0.8	28,472	0.00%
2023/03/17	77.3	93.87	14	94.59	94.90	63.3	28,219	0.22%
2023/03/16	21.3	93.38	98	92.72	93.20	-76.7	28,177	-0.27%
2023/03/15	22	95.79	19	95.11	95.00	3	28,284	0.01%
2023/03/14	21.3	96.02	9.2	94.91	94.70	12.1	29,368	0.04%
2023/03/13	33.1	95.21	30.1	95.58	95.50	3	29,706	0.01%
2023/03/10	20.3	96.92	11.3	96.79	96.90	9	30,663	0.03%
2023/03/09	56.7	99.82	45.1	100.45	100.50	11.6	30,515	0.04%
2023/03/08	47.1	99.99	40.1	100.49	100.50	7	30,102	0.02%
2023/03/07	71.3	98.64	99.9	98.70	98.50	-28.5	29,772	-0.10%
2023/03/06	23	96.65	33.1	96.58	97.00	-10.1	29,510	-0.03%
2023/03/03	25.1	96.75	23.5	95.32	94.60	1.6	29,941	0.01%
2023/03/02	26	97.04	27	96.77	96.10	-1	29,813	0.00%
2023/03/01	205.1	96.10	14.1	96.11	96.50	191	29,532	0.65%	大買/鉅額交易
2023/02/24	49.6	96.47	27.7	95.18	94.90	21.9	29,498	0.07%
2023/02/23	34.2	95.64	157.1	95.96	95.70	-122.9	29,418	-0.42%	大賣/鉅額交易
2023/02/22	77.2	95.21	122.7	94.69	94.20	-45.5	29,235	-0.16%	大賣/
2023/02/21	78.5	94.81	119.5	94.69	96.40	-41.1	29,050	-0.14%	大賣/
2023/02/20	40.7	91.05	32.2	91.61	92.10	8.5	28,150	0.03%
2023/02/17	265.7	89.45	87	89.68	90.70	178.7	27,666	0.65%	大買/鉅額交易
2023/02/16	54.8	87.87	137.1	87.75	87.80	-82.3	27,018	-0.30%	大賣/
2023/02/15	126.2	87.67	181.1	88.07	86.50	-54.9	26,505	-0.21%	大買/大賣/
2023/02/14	36.1	83.77	51.5	84.06	84.10	-15.5	25,066	-0.06%
2023/02/13	153.1	82.92	28	82.68	83.00	125.1	24,737	0.51%	大買/鉅額交易
2023/02/10	55.3	82.64	173	82.15	81.90	-117.7	24,572	-0.48%	大賣/鉅額交易
2023/02/09	37.2	81.82	59	81.85	82.00	-21.8	24,140	-0.09%
2023/02/08	23	79.96	26	79.85	79.20	-3	23,532	-0.01%
2023/02/07	4	79.08	5.3	79.08	79.20	-1.3	23,300	-0.01%
2023/02/06	148.1	78.34	7	78.64	78.40	141	23,265	0.61%	大買/鉅額交易
2023/02/03	49.4	78.46	8.4	78.49	78.10	41	23,280	0.18%
2023/02/02	83.9	81.52	29.3	81.26	79.80	54.7	23,012	0.24%
2023/02/01	31	80.34	19.2	80.80	80.20	11.9	22,598	0.05%
2023/01/31	74	79.23	263.2	79.19	81.00	-189.2	22,175	-0.85%	大賣/鉅額交易
2023/01/30	27.1	75.12	48.2	75.32	75.50	-21.1	21,424	-0.10%
2023/01/17	21	73.10	25	73.28	73.10	-4	21,062	-0.02%
2023/01/16	4	71.25	9	71.31	71.60	-5	20,731	-0.02%
2023/01/13	95.6	70.60	1.1	70.33	70.60	94.5	20,671	0.46%
2023/01/12	6.4	71.85	52.1	71.30	71.20	-45.7	20,626	-0.22%
2023/01/11	16	73.13	15	73.23	72.00	1	20,520	0.01%
2023/01/10	8.4	72.24	9.5	72.51	72.40	-1.1	20,260	-0.01%
2023/01/09	45.3	72.72	11.1	72.69	73.20	34.3	20,082	0.17%
2023/01/06	74.7	71.97	12.2	71.94	72.70	62.5	19,803	0.32%
2023/01/05	91.7	73.16	40.5	72.19	71.90	51.2	19,569	0.26%
2023/01/04	103.6	74.60	180.3	74.30	74.00	-76.7	18,947	-0.40%	大買/大賣/
2023/01/03	57	70.25	154.5	71.75	72.10	-97.5	17,477	-0.56%	大賣/
2022/12/30	7	67.76	10	67.59	67.20	-3	16,587	-0.02%
2022/12/29	6.3	66.46	5	66.48	67.00	1.3	16,476	0.01%
2022/12/28	21	67.47	20	67.28	67.00	1	16,418	0.01%
2022/12/27	30.8	67.45	22.2	67.91	67.40	8.6	16,377	0.05%
2022/12/26	31.1	66.52	32	66.79	66.50	-0.9	16,059	-0.01%
2022/12/23	9	66.21	16	66.36	66.00	-7	16,020	-0.04%
2022/12/22	11	66.00	19	66.26	65.90	-8	15,969	-0.05%
2022/12/21	15	65.78	18	65.84	65.50	-3	15,986	-0.02%
2022/12/20	25.8	65.37	19	64.84	64.00	6.8	15,893	0.04%
2022/12/19	24.2	65.81	115.3	65.99	66.00	-91	15,688	-0.58%	大賣/
2022/12/16	30.2	67.88	8.4	68.07	68.30	21.8	15,539	0.14%
2022/12/15	21.7	67.30	71.1	67.61	68.50	-49.4	15,149	-0.33%
2022/12/14	26	65.45	51.7	65.92	66.50	-25.7	14,477	-0.18%
2022/12/13	19.2	65.12	18.2	64.67	63.60	1	14,285	0.01%
2022/12/12	6.1	64.53	3	64.17	64.00	3.1	14,425	0.02%
2022/12/09	15	63.97	9	63.72	63.70	6	14,465	0.04%
2022/12/08	10	62.96	5	63.06	63.10	5	14,355	0.03%
2022/12/07	16.6	62.93	6	63.05	62.80	10.6	14,172	0.08%
2022/12/06	69.4	65.64	47.5	66.05	64.50	21.9	13,764	0.16%
2022/12/05	32.5	65.18	23	64.70	64.80	9.5	12,633	0.08%
2022/12/02	40	62.73	105.4	63.91	65.20	-65.4	12,341	-0.53%	大賣/
2022/12/01	13	59.67	15	60.07	59.30	-2	11,167	-0.02%
2022/11/30	4	58.68	20.1	58.36	58.90	-16.1	11,006	-0.15%
2022/11/29	12	58.01	2	58.10	57.90	10	10,836	0.09%
2022/11/28	29.1	57.59	18	57.96	58.50	11.1	10,752	0.10%
2022/11/25	61.3	57.59	52	57.92	57.20	9.3	10,536	0.09%
2022/11/24	9	55.82	24.3	55.76	55.80	-15.3	10,090	-0.15%
2022/11/23	4	54.90	4	54.93	54.60	0	10,199	0.00%
2022/11/22	13.1	55.38	9	54.93	55.10	4.1	10,247	0.04%
2022/11/21	29	55.82	14.1	55.76	55.70	15	10,152	0.15%
2022/11/18	16.2	54.84	2	55.20	54.20	14.2	10,005	0.14%
2022/11/17	46.2	54.41	22.1	54.69	55.40	24.2	9,856	0.25%
2022/11/16	17	52.21	10	52.26	52.20	7	9,646	0.07%
2022/11/15	24.1	53.37	5.4	53.24	53.20	18.7	9,931	0.19%
2022/11/14	16	52.60	7	52.56	52.50	9	10,096	0.09%
2022/11/11	13.5	51.88	2.2	52.12	51.70	11.4	10,244	0.11%
2022/11/10	14	51.76	5.4	52.38	51.80	8.6	10,364	0.08%
2022/11/09	0	0.00	17.1	53.06	53.10	-17.1	10,932	-0.16%
2022/11/08	4	53.70	2	54.24	52.90	2	11,144	0.02%
2022/11/07	28	53.68	6.4	53.44	53.50	21.6	11,328	0.19%
2022/11/04	2	53.05	5.2	53.20	53.00	-3.2	11,785	-0.03%
2022/11/03	6	51.90	6	52.33	52.80	0	12,344	0.00%
2022/11/02	10	52.05	6	52.18	52.20	4	12,540	0.03%
2022/11/01	42.1	52.27	8.1	52.23	52.40	34.1	12,539	0.27%
2022/10/28	4	49.68	2	49.23	49.05	2	12,647	0.02%
2022/10/27	3	50.53	5	50.78	50.70	-2	12,840	-0.02%
2022/10/26	8.5	50.70	12	50.28	50.00	-3.5	13,071	-0.03%
2022/10/25	5	51.42	3	51.10	51.10	2	13,337	0.01%
2022/10/24	3	52.33	4	52.88	52.00	-1	14,101	-0.01%
2022/10/21	4	52.30	2	52.60	52.10	2	14,806	0.01%
2022/10/20	6.2	52.91	0	0.00	52.80	6.2	14,905	0.04%
2022/10/19	1	55.40	2.1	55.30	54.20	-1.1	14,966	-0.01%
2022/10/18	1.1	54.35	1	54.60	54.40	0.1	15,164	0.00%
2022/10/17	9.1	54.12	7	54.29	54.50	2.1	15,381	0.01%
2022/10/14	0	0.00	2	56.00	55.40	-2	15,541	-0.01%
2022/10/13	1	54.60	92	53.13	53.20	-91	15,544	-0.59%
2022/10/12	6.3	55.73	5	55.68	56.10	1.3	15,480	0.01%
2022/10/11	2.5	56.54	1	56.60	56.40	1.5	15,523	0.01%
2022/10/07	4.2	57.49	1	57.10	57.10	3.2	15,900	0.02%
2022/10/06	1	57.60	5	57.56	57.50	-4	16,073	-0.02%
2022/10/05	17.2	57.67	6	57.80	57.00	11.2	16,339	0.07%
2022/10/04	15	57.02	15	57.07	57.20	0	16,400	0.00%
2022/10/03	7.2	56.59	9	56.71	56.20	-1.8	16,561	-0.01%
2022/09/30	20.4	56.77	8	56.54	56.90	12.4	16,874	0.07%
2022/09/29	7.1	58.02	7	57.69	57.00	0.1	17,211	0.00%
2022/09/28	9.3	59.66	6.1	59.50	57.60	3.3	17,426	0.02%
2022/09/27	11.1	60.93	10.2	60.56	60.90	0.9	17,803	0.00%
2022/09/26	21.1	61.88	19.1	61.82	60.60	2	18,300	0.01%
2022/09/23	43.5	64.07	4	64.35	63.80	39.5	19,012	0.21%
2022/09/22	0	0.00	4	65.80	66.60	-4	19,281	-0.02%
2022/09/21	19.1	66.30	25	65.83	65.40	-5.9	19,677	-0.03%
2022/09/20	38	65.61	80.1	65.64	66.30	-42.1	20,980	-0.20%
2022/09/19	35	65.81	30	66.30	64.20	5	21,765	0.02%
2022/09/16	21.6	66.49	11	65.49	64.50	10.6	21,976	0.05%
2022/09/15	82.3	66.56	10	66.16	66.00	72.3	21,874	0.33%
2022/09/14	5.6	65.37	15	65.73	65.80	-9.5	21,968	-0.04%
2022/09/13	7	66.23	8	66.38	66.10	-1	21,968	0.00%
2022/09/12	28.5	66.76	21	66.63	66.00	7.5	21,911	0.03%
2022/09/08	15	66.10	26.1	66.41	66.90	-11.1	21,750	-0.05%
2022/09/07	7	64.10	8	64.14	63.80	-1	21,449	0.00%
2022/09/06	12	63.51	13	63.27	63.50	-1	21,508	0.00%
2022/09/05	3.2	65.47	4	65.33	65.20	-0.8	21,382	0.00%
2022/09/02	13	64.91	4	64.78	64.80	9	21,343	0.04%
2022/09/01	8	65.80	11.2	66.17	65.80	-3.2	21,248	-0.02%
2022/08/31	50.6	66.88	62	66.43	66.20	-11.4	21,323	-0.05%
2022/08/30	112	65.58	126	66.07	66.30	-14	21,126	-0.07%	大買/大賣/
2022/08/29	13.2	64.14	33	63.85	64.40	-19.8	20,859	-0.09%
2022/08/26	1	64.50	15	64.39	64.20	-14	20,704	-0.07%
2022/08/25	7	65.93	33.2	64.75	65.00	-26.2	20,571	-0.13%
2022/08/24	6	65.25	6	65.58	65.40	0	20,454	0.00%
2022/08/23	109.5	65.38	31	65.35	65.80	78.5	20,401	0.38%	大買/
2022/08/22	145.3	65.24	56.1	65.30	65.00	89.2	20,372	0.44%	大買/
2022/08/19	36.2	64.52	222	63.69	63.70	-185.8	19,978	-0.93%	大賣/鉅額交易
2022/08/18	141	62.78	22	63.35	64.00	119	19,698	0.60%	大買/鉅額交易
2022/08/17	77.2	62.10	39	62.03	62.00	38.2	19,495	0.20%
2022/08/16	66.8	63.32	169.5	62.60	62.10	-102.7	19,317	-0.53%	大賣/鉅額交易
2022/08/15	14.5	64.02	19	64.36	64.70	-4.6	18,711	-0.02%
2022/08/12	27.4	63.04	29	62.65	63.10	-1.6	18,500	-0.01%
2022/08/11	57	62.24	35.3	62.49	62.90	21.7	18,272	0.12%
2022/08/10	49.7	61.02	33.8	60.87	61.50	16	17,823	0.09%
2022/08/09	40	58.63	19	58.97	58.40	21	17,220	0.12%
2022/08/08	5	57.26	7.2	58.04	58.30	-2.2	17,080	-0.01%
2022/08/05	34	57.78	1.2	57.85	57.70	32.8	17,148	0.19%
2022/08/04	41.2	57.38	10	56.76	57.30	31.2	17,228	0.18%
2022/08/03	23.1	58.11	17.2	57.86	57.70	5.9	17,106	0.03%
2022/08/02	99.1	58.91	19	59.01	58.90	80.1	16,927	0.47%
2022/08/01	8	58.74	10	59.02	59.10	-2	16,851	-0.01%
2022/07/29	45	57.86	219.1	58.18	58.20	-174.1	16,566	-1.05%	大賣/鉅額交易
2022/07/28	52.6	56.28	238.7	56.33	56.70	-186.1	15,807	-1.18%	大賣/鉅額交易
2022/07/27	109.1	53.90	3	53.77	54.40	106.1	15,127	0.70%	大買/鉅額交易
2022/07/26	11	53.20	7	53.59	53.40	4	15,289	0.03%
2022/07/25	15.1	53.27	10	53.17	52.90	5	15,443	0.03%
2022/07/22	11	54.85	6	54.63	54.80	5	15,678	0.03%
2022/07/21	17.3	53.29	156.1	52.87	53.90	-138.8	15,833	-0.88%	大賣/鉅額交易
2022/07/20	8	54.43	17.7	54.21	54.10	-9.7	16,130	-0.06%
2022/07/19	13.1	54.92	7.4	55.02	54.60	5.7	16,269	0.04%
2022/07/18	8.3	54.52	97	54.71	54.60	-88.8	16,315	-0.54%
2022/07/15	53	54.89	29.1	54.33	54.00	23.9	16,492	0.14%
2022/07/14	22	55.13	21	55.25	56.40	1	16,753	0.01%
2022/07/13	122	55.03	23.1	55.49	54.80	98.9	17,209	0.57%	大買/
2022/07/12	36	54.73	57.2	54.42	54.10	-21.2	17,341	-0.12%
2022/07/11	12	54.73	8	54.89	55.00	4	18,146	0.02%
2022/07/08	76	55.24	38.1	54.70	54.20	37.9	18,223	0.21%
2022/07/07	7	54.93	6	55.30	55.50	1	17,929	0.01%
2022/07/06	8	54.75	62	54.48	54.10	-54	17,590	-0.31%
2022/07/05	125.1	55.81	23	55.25	54.70	102.1	17,415	0.59%	大買/鉅額交易
2022/07/04	21.4	55.16	17	55.02	55.60	4.4	16,970	0.03%
2022/07/01	23	56.12	30.3	55.95	55.50	-7.3	16,541	-0.04%
2022/06/30	18.6	55.20	22	55.17	55.10	-3.4	15,706	-0.02%
2022/06/29	29	54.52	33.3	54.52	54.40	-4.3	15,419	-0.03%
2022/06/28	61.1	55.85	59	55.28	55.00	2.1	15,986	0.01%
2022/06/27	89.3	54.64	85.1	54.95	54.90	4.2	14,665	0.03%
2022/06/24	19	51.78	65.1	52.11	53.80	-46.1	13,696	-0.34%
2022/06/23	12	49.00	3	48.95	48.95	9	13,228	0.07%
2022/06/22	24	49.24	10	49.08	49.05	14	13,237	0.11%
2022/06/21	4	47.85	2.1	47.95	48.55	2	13,481	0.01%
2022/06/20	3.1	48.15	2	46.63	46.90	1.1	13,750	0.01%
2022/06/17	1	47.55	3	47.82	47.95	-2	14,125	-0.01%
2022/06/16	3	48.53	5	48.11	47.65	-2	14,939	-0.01%
2022/06/15	7	48.55	0	0.00	48.05	7	15,203	0.05%
2022/06/14	4	49.13	134	49.35	49.30	-130	15,377	-0.85%	大賣/鉅額交易
2022/06/13	4	50.10	3	50.17	49.95	1	16,195	0.01%
2022/06/10	0	0.00	4	50.85	51.30	-4	16,713	-0.02%
2022/06/09	5	51.44	11	50.85	51.10	-6	17,198	-0.03%
2022/06/08	11	49.91	1	49.90	49.80	10	17,165	0.06%
2022/06/07	13	50.19	0	0.00	50.10	13	17,206	0.08%
2022/06/06	1	50.00	0	0.00	50.00	1	17,158	0.01%
2022/06/02	1	50.50	1	50.30	50.20	0	17,196	0.00%
2022/06/01	35	50.88	4	50.88	50.80	31	17,172	0.18%
2022/05/31	8	51.00	3	51.43	51.50	5	17,112	0.03%
2022/05/30	1	51.60	11.5	51.34	51.90	-10.5	17,036	-0.06%
2022/05/27	3.5	49.81	0	0.00	49.80	3.5	16,810	0.02%
2022/05/26	111	50.39	5	50.23	49.40	106	16,750	0.63%	大買/鉅額交易
2022/05/25	1	49.35	10	49.35	49.50	-9	16,661	-0.05%
2022/05/24	8	49.38	23	49.79	49.00	-15	16,638	-0.09%
2022/05/23	12	49.67	8	50.11	50.10	4	16,545	0.02%
2022/05/20	11	49.73	16	49.57	48.95	-5	16,469	-0.03%
2022/05/19	12	48.78	8	48.56	49.00	4	16,405	0.02%
2022/05/18	9	49.66	7	49.62	49.45	2	16,350	0.01%
2022/05/17	3	49.55	13	49.62	49.75	-10	16,270	-0.06%
2022/05/16	30	49.18	24	48.51	49.45	6	16,202	0.04%
2022/05/13	27	48.24	19	48.86	48.75	8	16,067	0.05%
2022/05/12	15	47.57	4	47.13	46.35	11	15,880	0.07%
2022/05/11	2.1	48.63	5	48.67	48.05	-3	15,656	-0.02%
2022/05/10	6	49.66	12	50.30	49.50	-6	15,557	-0.04%
2022/05/09	23	49.81	29	50.20	50.00	-6	15,465	-0.04%
2022/05/06	13.1	52.05	2	51.95	51.80	11.1	15,251	0.07%
2022/05/05	13	53.24	13	52.85	52.40	0	15,171	0.00%
2022/05/04	10	52.34	8	52.39	52.60	2	15,094	0.01%
2022/05/03	37.2	52.64	24	52.32	52.50	13.2	14,998	0.09%
2022/04/29	65.1	55.48	11	54.73	54.40	54.1	14,716	0.37%
2022/04/28	30	57.19	24	57.35	55.60	6	14,435	0.04%
2022/04/27	17	57.18	39	57.01	57.00	-22	13,926	-0.16%
2022/04/26	47	56.45	86	56.99	56.40	-39	13,487	-0.29%
2022/04/25	63.2	54.17	10	54.06	54.10	53.2	12,923	0.41%
2022/04/22	168	56.50	3.2	56.14	56.50	164.8	12,677	1.30%	大買/鉅額交易
2022/04/21	26.2	56.62	53.3	55.80	56.30	-27.1	12,534	-0.22%
2022/04/20	19.4	57.65	115	57.51	57.60	-95.6	12,214	-0.78%	大賣/
2022/04/19	57.3	55.65	92	56.65	57.30	-34.7	11,523	-0.30%
2022/04/18	54	55.34	29.1	55.21	55.30	24.9	10,878	0.23%
2022/04/15	31.1	56.04	49	56.20	55.60	-17.9	10,439	-0.17%
2022/04/14	22	54.87	22.9	54.32	55.50	-0.9	9,471	-0.01%
2022/04/13	30	52.90	3.5	52.41	52.90	26.5	9,118	0.29%
2022/04/12	4.1	52.92	0.4	53.20	52.80	3.6	9,096	0.04%
2022/04/11	12.2	53.63	11	53.59	53.60	1.1	8,999	0.01%
2022/04/08	8	52.70	24	52.74	52.90	-16	8,831	-0.18%
2022/04/07	18.3	52.11	6	52.18	51.60	12.3	8,700	0.14%
2022/04/06	8.1	53.65	5	53.72	53.90	3.1	8,537	0.04%
2022/04/01	4	53.85	4	53.88	54.00	0	8,419	0.00%
2022/03/31	73.2	56.07	44	56.13	54.70	29.2	8,231	0.35%
2022/03/30	9	53.84	10	53.88	54.30	-1	7,199	-0.01%
2022/03/29	6	53.87	3	53.90	54.00	3	7,173	0.04%
2022/03/28	8.1	54.14	15	54.13	54.70	-6.9	7,042	-0.10%
2022/03/25	6	53.62	5	53.98	53.80	1	6,846	0.01%
2022/03/24	25.2	54.78	26	54.79	53.70	-0.8	6,702	-0.01%
2022/03/23	17	54.30	74	54.70	54.70	-57	6,272	-0.91%
2022/03/22	9.2	54.10	48.3	53.74	54.90	-39.1	5,971	-0.65%
2022/03/21	17.9	53.49	78.6	53.73	54.10	-60.7	5,535	-1.10%
2022/03/18	20	50.94	15	51.13	50.80	5	4,688	0.11%
2022/03/17	37	51.24	30	51.01	51.10	7	4,392	0.16%
2022/03/16	28	51.59	111.6	51.58	51.90	-83.6	4,011	-2.08%	大賣/
2022/03/15	43	49.81	38	49.98	49.10	5	3,156	0.16%
2022/03/14	21	47.18	39.3	48.85	50.10	-18.3	2,651	-0.69%
2022/03/11	6	44.88	16	45.67	45.55	-10	2,123	-0.47%
2022/03/10	1	43.30	7	44.03	44.45	-6	1,991	-0.30%
2022/03/09	3	41.93	0	0.00	42.25	3	1,908	0.16%
2022/03/08	4	41.76	4	42.05	41.50	0	1,950	0.00%
2022/03/07	5	43.00	0	0.00	42.75	5	1,903	0.26%
2022/03/04	0	43.65	0	0.00	43.75	0	1,915	0.00%
2022/03/03	1	43.30	1	43.35	43.30	0	1,922	0.00%
2022/03/02	2	42.55	0	0.00	42.60	2	1,946	0.10%
2022/02/25	8	41.48	0	0.00	41.80	8	1,986	0.40%
2022/02/24	4	41.88	0	0.00	41.20	4	2,028	0.20%
2022/02/23	0	0.00	2	42.40	42.40	-2	2,053	-0.10%
2022/02/22	0	0.00	1	42.75	42.70	-1	2,081	-0.05%
2022/02/21	1	43.35	5	43.05	43.40	-4	2,121	-0.19%
2022/02/17	1	43.25	5	43.35	43.20	-4	2,319	-0.17%
2022/02/16	0	0.00	20	43.05	43.00	-20	2,365	-0.85%
2022/02/09	3	43.65	0	0.00	44.00	3	2,656	0.11%
2022/02/08	0	0.00	9	43.39	43.70	-9	2,668	-0.34%
2022/02/07	0	0.00	45	42.49	42.90	-45	2,678	-1.68%
2022/01/26	0	0.00	16	41.36	42.00	-16	2,682	-0.60%
2022/01/25	4.2	41.57	0	0.00	41.25	4.2	2,745	0.15%
2022/01/24	5	41.55	0	0.00	41.85	5	2,822	0.18%
2022/01/21	28	42.99	3	42.77	42.30	25	2,841	0.88%
2022/01/20	7	43.35	0	0.00	43.35	7	2,909	0.24%
2022/01/19	2	43.28	0	0.00	43.35	2	2,983	0.07%
2022/01/18	6	43.68	0	0.00	43.30	6	3,167	0.19%
2022/01/14	1	43.50	0	0.00	43.50	1	3,482	0.03%
2022/01/12	0	44.80	5.4	44.97	44.35	-5.4	4,166	-0.13%
2022/01/11	1	45.20	1	44.50	44.50	0	4,173	0.00%
2022/01/07	12	44.80	0	0.00	44.70	12	4,168	0.29%
2022/01/06	2	45.15	1	45.25	45.20	1	4,178	0.02%
2022/01/05	8	45.75	18	45.66	45.35	-10	4,189	-0.24%
2022/01/04	1	44.95	4.5	44.77	45.10	-3.5	4,176	-0.08%
2022/01/03	5	44.80	0	0.00	44.85	5	4,206	0.12%
2021/12/30	5.6	45.23	3	45.18	45.25	2.6	4,244	0.06%
2021/12/29	0	0.00	16.2	45.35	45.35	-16.2	4,370	-0.37%
2021/12/28	4	44.88	55.1	44.96	44.80	-51.1	4,372	-1.17%
2021/12/27	46.1	44.85	0.1	44.85	44.95	46.1	4,438	1.04%
2021/12/24	6	45.08	10	45.40	44.90	-4	4,811	-0.08%
2021/12/23	6	44.36	2	44.90	44.80	4	5,005	0.08%
2021/12/22	0.4	43.80	4	43.88	43.80	-3.6	5,264	-0.07%
2021/12/21	1	43.20	1	43.30	43.65	0	5,292	0.00%
2021/12/20	51	43.95	1.4	43.84	43.30	49.6	5,282	0.94%
2021/12/17	4	43.20	5	43.22	43.05	-1	5,268	-0.02%
2021/12/16	2	43.23	0	0.00	43.05	2	5,253	0.04%
2021/12/14	10	43.30	18	43.65	43.25	-8	5,238	-0.15%
2021/12/13	1.1	43.32	8	43.25	43.30	-6.9	5,242	-0.13%
2021/12/09	12	43.91	10	44.10	43.75	2	5,229	0.04%
2021/12/08	17	44.39	0.1	44.73	44.30	16.9	5,196	0.33%
2021/12/06	0	0.00	1	45.30	45.35	-1	5,120	-0.02%
2021/12/02	4	45.23	2.4	45.96	44.80	1.6	5,147	0.03%
2021/12/01	1	45.20	1	45.25	45.15	0	5,170	0.00%
2021/11/30	1	44.95	2	45.03	44.85	-1	5,205	-0.02%
2021/11/29	13	43.82	35	44.69	44.50	-22	5,193	-0.42%
2021/11/26	27	44.92	22	44.94	44.70	5	5,164	0.10%
2021/11/25	9	45.87	2	45.95	45.70	7	5,134	0.14%
2021/11/24	10.2	45.45	6	45.50	45.75	4.2	5,148	0.08%
2021/11/23	3	45.83	2	45.90	45.95	1	5,135	0.02%
2021/11/22	3	45.09	14	45.73	45.55	-11	5,109	-0.21%
2021/11/19	27.1	44.98	7	45.05	45.00	20.1	5,067	0.40%
2021/11/18	11	45.14	5	45.38	45.60	6	5,047	0.12%
2021/11/17	18	45.06	1	45.70	45.55	17	5,015	0.34%
2021/11/16	3.9	45.50	18.1	45.23	45.65	-14.2	4,981	-0.28%
2021/11/15	10.1	43.75	22	43.94	43.95	-11.9	4,853	-0.25%
2021/11/12	2	43.30	3.2	43.45	43.60	-1.2	4,821	-0.02%
2021/11/11	2.4	42.90	8	43.23	43.25	-5.6	4,783	-0.12%
2021/11/10	1	42.44	9	42.38	42.60	-8	4,747	-0.17%
2021/11/09	1	42.80	8	42.32	42.55	-7	4,734	-0.15%
2021/11/08	6	41.88	6.1	42.01	42.05	-0.1	4,663	0.00%
2021/11/05	1	41.25	6.2	41.14	41.25	-5.2	4,663	-0.11%
2021/11/04	2	41.08	0	0.00	40.95	2	4,715	0.04%
2021/11/03	4.1	41.18	0	0.00	41.15	4.1	4,743	0.09%
2021/11/02	23	41.83	12	41.52	41.25	11	4,741	0.23%
2021/11/01	2	41.78	16	41.94	42.05	-14	4,685	-0.30%
2021/10/29	17	41.14	58	41.00	41.15	-41	4,661	-0.88%
2021/10/28	5.1	40.99	6	40.72	41.10	-0.9	4,626	-0.02%
2021/10/27	5	39.51	1	39.75	39.75	4	4,571	0.09%
2021/10/26	75.5	39.65	23	39.34	39.35	52.5	4,630	1.13%
2021/10/25	12.3	40.03	410	40.25	40.20	-397.7	4,527	-8.78%	大賣/鉅額交易
2021/10/22	21	41.41	3.8	41.48	41.50	17.2	4,748	0.36%
2021/10/21	116.2	41.45	126.1	41.29	41.30	-9.9	4,695	-0.21%	大買/大賣/
2021/10/20	4.1	45.74	16.4	46.00	45.75	-12.4	4,045	-0.31%
2021/10/18	6	45.83	31	45.70	45.75	-25	4,021	-0.62%
2021/10/15	2	45.80	0	0.00	45.75	2	4,047	0.05%
2021/10/14	1	45.45	0	0.00	45.40	1	4,070	0.02%
2021/10/13	0	0.00	1.1	45.85	45.85	-1.1	4,126	-0.03%
2021/10/12	0	0.00	5	46.61	46.25	-5	4,124	-0.12%
2021/10/08	0	47.60	1.5	47.13	46.90	-1.5	4,124	-0.04%
2021/10/07	9	47.43	8	47.63	47.80	1	4,125	0.02%
2021/10/06	104	47.19	9	47.33	46.50	95	4,154	2.29%	大買/
2021/10/05	3	46.45	6	46.12	46.20	-3	4,050	-0.07%
2021/10/04	13	47.04	46	46.59	46.40	-33	4,066	-0.81%
2021/10/01	24.4	48.90	17	48.79	46.50	7.4	4,025	0.18%
2021/09/30	6	48.76	43	49.09	48.75	-37	3,694	-1.00%
2021/09/29	73.6	48.88	54.1	49.21	48.70	19.5	3,488	0.56%
2021/09/28	0	0.00	0	47.05	47.05	0	3,193	0.00%
2021/09/27	1	46.25	0	0.00	46.25	1	3,191	0.03%
2021/09/24	0	0.00	1	46.75	46.25	-1	3,263	-0.03%
2021/09/22	0	45.70	11	45.36	45.60	-11	3,337	-0.33%
2021/09/17	1.1	45.89	0	0.00	45.90	1.1	3,451	0.03%
2021/09/16	4.1	46.50	2.1	46.63	46.30	2.1	3,559	0.06%
2021/09/15	1	46.00	0	0.00	46.05	1	3,606	0.03%
2021/09/14	1	45.50	0.8	45.45	45.50	0.2	3,755	0.00%
2021/09/09	0	0.00	1	45.00	45.10	-1	4,336	-0.02%
2021/09/08	7	45.32	2	45.25	45.00	5	4,384	0.11%
2021/09/07	13.1	45.75	0	0.00	46.00	13.1	4,414	0.30%
2021/09/06	4	48.06	14	48.71	47.85	-10	4,409	-0.23%
2021/09/03	1	49.05	0	0.00	48.70	1	4,376	0.02%
2021/09/01	0	0.00	2	48.95	48.95	-2	4,394	-0.05%
2021/08/31	1	49.00	0	0.00	49.00	1	4,429	0.02%
2021/08/30	0	0.00	0.3	48.41	48.50	-0.3	4,467	-0.01%
2021/08/27	0	0.00	2	47.90	47.70	-2	4,510	-0.04%
2021/08/26	2.5	47.46	1	48.00	47.60	1.5	4,563	0.03%
2021/08/25	5.1	47.55	0	0.00	47.70	5.1	4,605	0.11%
2021/08/23	2	46.90	0	0.00	46.90	2	4,666	0.04%
2021/08/20	0.2	46.00	0	0.00	46.00	0.2	4,715	0.00%
2021/08/19	1	46.10	2	46.05	46.00	-1	4,764	-0.02%
2021/08/18	2	46.08	1	45.65	46.70	1	4,801	0.02%
2021/08/17	6	45.92	0	0.00	46.15	6	4,891	0.12%
2021/08/16	3	46.17	0	0.00	46.45	3	4,928	0.06%
2021/08/13	1	47.50	11	47.18	47.10	-10	4,912	-0.20%
2021/08/12	3	47.55	0	0.00	47.60	3	4,969	0.06%
2021/08/11	58	47.32	0	0.00	47.35	58	5,088	1.14%
2021/08/10	37	48.73	11	48.30	48.20	26	5,155	0.50%
2021/08/09	6	49.31	1	49.30	49.20	5	5,268	0.09%
2021/08/06	10	50.02	2	50.20	50.00	8	5,382	0.15%
2021/08/05	2	50.70	0	0.00	50.60	2	5,546	0.04%
2021/08/04	4.1	50.55	3	50.77	50.90	1.1	5,830	0.02%
2021/08/03	1	50.20	4	50.30	50.20	-3	5,928	-0.05%
2021/08/02	0	0.00	263	50.16	50.10	-263	5,988	-4.39%	大賣/鉅額交易
2021/07/30	18	49.71	3	50.02	50.50	15	6,044	0.25%
2021/07/29	4	50.03	0.1	50.10	50.20	3.9	6,132	0.06%
2021/07/28	62.1	50.80	21	51.07	50.30	41.1	6,125	0.67%
2021/07/27	9	50.02	24	49.99	51.00	-15	6,037	-0.25%
2021/07/26	7	50.04	4	49.90	49.75	3	6,042	0.05%
2021/07/23	1	49.50	4	49.59	49.55	-3	6,086	-0.05%
2021/07/22	1	49.30	3	49.15	49.20	-2	6,195	-0.03%
2021/07/21	2	49.05	7.6	49.42	49.05	-5.6	6,317	-0.09%
2021/07/20	6	49.95	2	50.00	49.80	4	6,381	0.06%
2021/07/19	13	50.68	4	50.65	50.80	9	6,457	0.14%
2021/07/16	3	50.27	1	50.20	50.20	2	6,657	0.03%
2021/07/15	1	49.40	14	50.08	50.20	-13	6,934	-0.19%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/13	26.1	49.84	23.5	50.27	49.70	2.6	7,214	0.04%
2021/07/12	5	49.60	13	49.71	49.70	-8	7,453	-0.11%
2021/07/09	14	49.17	11	49.25	49.10	3	7,525	0.04%
2021/07/08	20.1	49.70	1	49.70	49.80	19.1	7,848	0.24%
2021/07/07	2	50.18	9	50.49	49.90	-7	8,285	-0.08%
2021/07/06	7.1	49.97	0	0.00	49.90	7.1	8,754	0.08%
2021/07/05	1	49.95	2	49.93	50.40	-1	9,480	-0.01%
2021/07/02	0	0.00	1	50.00	50.00	-1	9,650	-0.01%
2021/07/01	12	49.99	5	50.28	50.00	7	9,895	0.07%
2021/06/30	0	0.00	2.2	50.85	50.80	-2.2	10,034	-0.02%
2021/06/29	6	50.60	2	50.55	50.50	4	10,099	0.04%
2021/06/28	26.2	51.00	1	51.00	51.00	25.2	10,209	0.25%
2021/06/25	25	52.41	115.3	52.35	52.30	-90.3	10,177	-0.89%	大賣/
2021/06/24	7	52.69	2	52.45	52.30	5	10,163	0.05%
2021/06/23	13	52.52	16	52.63	53.00	-3	10,154	-0.03%
2021/06/22	111	51.69	34	51.96	53.00	77	10,174	0.76%	大買/
2021/06/21	10	49.95	5	49.99	50.20	5	9,833	0.05%
2021/06/18	4	50.63	5	51.08	50.40	-1	9,937	-0.01%
2021/06/17	5	50.68	13	50.81	51.30	-8	10,040	-0.08%
2021/06/16	6	50.58	1	50.10	49.95	5	10,130	0.05%
2021/06/15	3.1	49.84	0	0.00	50.00	3.1	10,400	0.03%
2021/06/11	1	49.20	5	49.76	50.00	-4	10,559	-0.04%
2021/06/10	1	48.70	1	48.80	49.15	0	10,789	0.00%
2021/06/09	1	49.00	1	48.95	48.70	0	11,185	0.00%
2021/06/08	1	49.40	1	50.40	49.40	0	11,737	0.00%
2021/06/07	1	49.80	2	49.85	50.00	-1	12,061	-0.01%
2021/06/04	2	50.50	2	51.40	50.30	0	12,105	0.00%
2021/06/03	1	50.80	1	51.10	50.70	0	12,176	0.00%
2021/06/02	3	51.00	15	51.10	51.00	-12	12,397	-0.10%
2021/05/31	2	51.35	5	51.10	51.20	-3	13,051	-0.02%
2021/05/28	13	51.25	10	51.80	51.20	3	13,746	0.02%
2021/05/27	15	50.59	13	50.68	51.50	2	13,815	0.01%
2021/05/26	0.1	50.20	0	0.00	50.40	0.1	13,869	0.00%
2021/05/25	1	49.45	5	49.49	49.80	-4	13,915	-0.03%
2021/05/24	1	48.25	6	48.60	48.35	-5	14,033	-0.04%
2021/05/21	0	0.00	1	48.05	48.10	-1	14,176	-0.01%
2021/05/20	2	47.75	131	48.02	47.55	-129	14,394	-0.90%	大賣/鉅額交易
2021/05/19	3	48.40	16	47.87	48.80	-13	14,474	-0.09%
2021/05/18	88	46.52	3	46.75	47.45	85	14,584	0.58%
2021/05/17	76	44.44	97.6	43.96	44.65	-21.6	14,712	-0.15%
2021/05/14	18	48.76	103	48.44	47.50	-85	14,647	-0.58%	大賣/
2021/05/13	7	47.29	19	47.26	47.00	-12	14,627	-0.08%
2021/05/12	134	45.51	19	45.23	45.75	115	14,724	0.78%	大買/鉅額交易
2021/05/11	8	49.78	21	48.51	49.20	-13	14,627	-0.09%
2021/05/10	7	52.74	6.4	52.19	52.00	0.6	15,070	0.00%
2021/05/07	21.8	52.26	17	52.32	52.50	4.8	15,779	0.03%
2021/05/06	18	51.76	20	52.14	51.70	-2	15,779	-0.01%
2021/05/05	5	49.84	1.5	50.47	49.50	3.5	15,623	0.02%
2021/05/04	226.1	50.12	237.2	51.25	49.35	-11.1	15,716	-0.07%	大買/大賣/
2021/05/03	25	52.69	9	52.58	52.00	16	15,725	0.10%
2021/04/29	8	53.43	7.5	53.47	53.50	0.5	15,766	0.00%
2021/04/28	9	53.67	3	53.70	53.50	6	15,790	0.04%
2021/04/27	15	54.07	8	54.16	54.10	7	15,841	0.04%
2021/04/26	10	54.54	10.5	54.11	54.20	-0.5	15,879	0.00%
2021/04/23	19	53.74	5.8	53.75	53.70	13.2	16,025	0.08%
2021/04/22	16	55.69	20.5	55.46	54.10	-4.5	16,084	-0.03%
2021/04/21	12.4	56.59	12.1	56.82	56.30	0.3	15,904	0.00%
2021/04/20	9.3	55.74	5	55.50	56.00	4.3	15,756	0.03%
2021/04/19	33	56.13	12	56.01	56.30	21	15,798	0.13%
2021/04/16	11	55.07	30	55.31	56.10	-19	15,903	-0.12%
2021/04/15	37	53.94	4.1	54.30	53.70	32.9	15,762	0.21%
2021/04/14	18	53.94	65.5	54.36	54.10	-47.5	15,998	-0.30%
2021/04/13	46.6	56.67	45	57.45	55.40	1.6	16,006	0.01%
2021/04/12	65.2	56.73	37	56.93	56.40	28.2	15,934	0.18%
2021/04/09	44	56.15	73.6	56.81	57.30	-29.6	16,319	-0.18%
2021/04/08	28.2	54.82	16	54.81	54.30	12.2	16,049	0.08%
2021/04/07	72.1	54.51	29	54.31	54.40	43.1	16,015	0.27%
2021/04/06	7	53.34	13	53.31	53.40	-6	16,165	-0.04%
2021/04/01	3.1	52.63	18	52.65	52.70	-14.9	16,164	-0.09%
2021/03/31	15	53.61	18.4	53.74	52.80	-3.4	16,177	-0.02%
2021/03/30	7.1	53.35	2.2	53.13	53.50	4.9	16,210	0.03%
2021/03/29	20.2	53.28	17	53.28	53.50	3.2	16,443	0.02%
2021/03/26	10.1	52.33	6.4	52.24	52.60	3.7	16,622	0.02%
2021/03/25	15.2	52.21	15.2	52.12	51.80	0	16,865	0.00%
2021/03/24	14.2	53.29	13.3	53.48	53.20	1	17,349	0.01%
2021/03/23	23.1	53.87	17	54.02	53.90	6.1	17,498	0.03%
2021/03/22	26.1	53.52	9	53.52	53.20	17.1	17,696	0.10%
2021/03/19	25	54.10	5.6	54.32	54.00	19.5	18,236	0.11%
2021/03/18	23.3	55.02	36	55.12	55.00	-12.7	18,672	-0.07%
2021/03/17	16.5	54.42	14.2	54.13	53.80	2.3	19,532	0.01%
2021/03/16	13	55.15	41	55.38	54.70	-28	20,212	-0.14%
2021/03/15	53	55.42	49.1	55.57	55.10	4	20,601	0.02%
2021/03/12	239	54.89	129	54.85	54.60	110	21,284	0.52%	大買/大賣/鉅額交易
2021/03/11	43	53.33	62.8	53.25	53.10	-19.8	21,124	-0.09%
2021/03/10	1	52.00	2	52.65	52.00	-1	21,286	0.00%
2021/03/09	23	52.21	14	52.36	51.80	9	21,847	0.04%
2021/03/08	18	52.58	15	53.04	51.90	3	21,986	0.01%
2021/03/05	27	51.69	134	51.39	51.40	-107	22,218	-0.48%	大賣/鉅額交易
2021/03/04	25	53.55	84	53.73	52.70	-59	22,943	-0.26%
2021/03/03	146.1	52.71	76	53.20	53.90	70.1	23,991	0.29%	大買/
2021/03/02	62	51.28	19	51.02	50.20	43	24,507	0.18%
2021/02/26	25	50.72	143	49.99	50.10	-118	26,263	-0.45%	大賣/鉅額交易
2021/02/25	1	50.50	9	50.57	50.40	-8	26,622	-0.03%
2021/02/24	13.1	51.31	13	51.14	50.40	0.1	26,877	0.00%
2021/02/23	21	51.46	14	51.79	51.70	7	27,023	0.03%
2021/02/22	14	50.47	12	50.62	51.40	2	27,601	0.01%
2021/02/19	61	50.00	58	50.05	50.00	3	27,761	0.01%
2021/02/18	44	50.00	33	50.29	50.50	11	27,860	0.04%
2021/02/17	17	48.59	15	48.88	49.30	2	27,884	0.01%
2021/02/05	13	47.73	18	47.36	47.55	-5	27,902	-0.02%
2021/02/04	22	47.87	12.2	47.61	47.45	9.8	28,067	0.03%
2021/02/03	35	48.03	55.7	47.75	47.20	-20.7	28,193	-0.07%
2021/02/02	34	47.22	9.7	47.05	46.70	24.3	28,299	0.09%
2021/02/01	63.5	46.43	35	46.66	46.75	28.5	28,457	0.10%
2021/01/29	99.2	48.87	119	49.50	47.90	-19.8	28,128	-0.07%	大賣/
2021/01/28	2	46.90	8	46.74	46.55	-6	28,220	-0.02%
2021/01/27	14	47.12	5	47.29	47.70	9	28,560	0.03%
2021/01/26	13	47.74	13	47.63	47.15	0	29,167	0.00%
2021/01/25	31	47.84	17	47.72	48.10	14	29,673	0.05%
2021/01/22	22	46.42	9	46.18	46.45	13	30,115	0.04%
2021/01/21	9	45.67	8	45.68	45.40	1	30,797	0.00%
2021/01/20	56	46.00	79	45.37	45.30	-23	32,476	-0.07%
2021/01/19	46	47.56	6	48.00	47.55	40	32,656	0.12%
2021/01/18	21	46.52	6	45.83	47.65	15	33,008	0.05%
2021/01/15	22	47.30	7	47.26	47.05	15	33,369	0.04%
2021/01/14	14	48.24	5	48.10	48.10	9	33,472	0.03%
2021/01/13	8	48.16	5	47.80	48.20	3	33,635	0.01%
2021/01/12	26	48.84	211	49.03	48.25	-185	33,857	-0.55%	大賣/鉅額交易
2021/01/11	95	49.33	9	49.44	49.45	86	34,026	0.25%
2021/01/08	204.2	47.88	5	48.20	48.20	199.2	34,121	0.58%	大買/鉅額交易
2021/01/07	19.3	48.52	11	48.33	47.75	8.3	34,457	0.02%
2021/01/06	25	47.51	110	47.03	47.10	-85	35,051	-0.24%	大賣/
2021/01/05	43	49.19	27	48.85	48.65	16	35,154	0.05%
2021/01/04	100	49.97	39	49.26	49.10	61	35,607	0.17%
2020/12/31	68	54.60	10	54.08	53.60	58	35,064	0.17%
2020/12/30	7	55.84	12	56.15	56.20	-5	34,948	-0.01%
2020/12/29	29	56.22	30	56.19	55.90	-1	35,653	0.00%
2020/12/28	6	55.37	4	55.60	55.20	2	35,848	0.01%
2020/12/25	6	54.65	4	54.85	54.60	2	36,510	0.01%
2020/12/24	57	54.62	5	55.22	54.70	52	36,688	0.14%
2020/12/23	30	54.75	32	54.56	54.30	-2	36,828	-0.01%
2020/12/22	14	54.68	31.1	54.61	53.10	-17.1	37,382	-0.05%
2020/12/21	31	55.40	25.3	55.58	55.50	5.8	37,567	0.02%
2020/12/18	90.3	55.35	92	55.38	55.80	-1.8	38,202	0.00%
2020/12/17	18	52.99	17	52.96	53.00	1	38,116	0.00%
2020/12/16	19.1	53.42	24	54.10	54.20	-4.9	38,160	-0.01%
2020/12/15	85	53.47	51	53.25	51.80	34	38,056	0.09%
2020/12/14	110	55.82	31.9	55.77	55.60	78.1	37,801	0.21%	大買/
2020/12/11	186	58.71	91	57.37	55.80	95	37,521	0.25%	大買/
2020/12/10	93	62.90	66	62.80	61.70	27	36,688	0.07%
2020/12/09	65	61.78	193.8	62.68	63.30	-128.8	36,539	-0.35%	大賣/鉅額交易
2020/12/08	161	60.44	120.3	60.67	61.50	40.7	37,342	0.11%	大買/大賣/
2020/12/07	181	57.61	50.6	58.10	58.20	130.4	37,134	0.35%	大買/鉅額交易
2020/12/04	136.4	57.52	40	56.99	57.30	96.4	37,103	0.26%	大買/
2020/12/03	91	59.15	40	58.49	58.30	51	37,234	0.14%
2020/12/02	23	57.82	19	57.76	57.40	4	37,364	0.01%
2020/12/01	35	58.62	28	58.29	58.00	7	38,275	0.02%
2020/11/30	93	58.33	170	57.70	58.50	-77	38,300	-0.20%	大賣/
2020/11/27	74	57.73	266	58.43	56.70	-192	37,928	-0.51%	大賣/鉅額交易
2020/11/26	176	56.26	243	56.01	55.60	-67	37,034	-0.18%	大買/大賣/
2020/11/25	47	53.41	107.6	54.94	56.10	-60.6	36,177	-0.17%	大賣/
2020/11/24	21	51.28	16	51.43	51.00	5	34,519	0.01%
2020/11/23	14	50.07	17.1	49.65	50.90	-3.1	34,095	-0.01%
2020/11/20	12.2	50.11	2	49.83	49.65	10.2	33,763	0.03%
2020/11/19	155.1	50.43	88.3	50.93	50.30	66.8	33,458	0.20%	大買/
2020/11/18	132	49.21	38.3	49.34	49.75	93.7	32,719	0.29%	大買/
2020/11/17	16	47.78	13	48.03	47.65	3	32,390	0.01%
2020/11/16	26.3	47.93	25	47.66	47.55	1.3	32,271	0.00%
2020/11/13	6	47.58	12	48.08	48.55	-6	32,114	-0.02%
2020/11/12	26	47.48	0	0.00	47.20	26	32,031	0.08%
2020/11/11	18	48.23	14	47.99	48.65	4	32,081	0.01%
2020/11/10	42	48.58	29	48.65	48.80	13	32,097	0.04%
2020/11/09	106	50.00	18	50.36	49.85	88	31,720	0.28%	大買/
2020/11/06	24	49.93	31.5	49.77	50.00	-7.5	31,373	-0.02%
2020/11/05	151	50.62	45	50.47	50.20	106	31,123	0.34%	大買/鉅額交易
2020/11/04	37	49.29	33	49.12	49.00	4	30,304	0.01%
2020/11/03	151.9	49.72	117.9	50.14	49.60	34	29,905	0.11%	大買/大賣/
2020/11/02	90	49.01	141	48.82	49.05	-51	29,259	-0.17%	大賣/
2020/10/30	51	50.99	63.1	50.18	48.15	-12.1	28,635	-0.04%
2020/10/29	100	52.07	44	51.93	51.90	56	27,928	0.20%
2020/10/28	142.1	52.14	199	52.65	53.00	-56.9	27,143	-0.21%	大買/大賣/
2020/10/27	42	49.70	77	49.22	48.75	-35	25,399	-0.14%
2020/10/26	37.1	49.13	49	49.34	49.45	-11.9	25,117	-0.05%
2020/10/23	71	48.12	44	48.28	49.00	27	24,608	0.11%
2020/10/22	42	47.03	26	46.02	47.00	16	24,019	0.07%
2020/10/21	29	46.47	10	46.63	46.10	19	23,783	0.08%
2020/10/20	46	46.10	9	46.23	45.90	37	23,587	0.16%
2020/10/19	71	47.24	14	48.01	47.25	57	23,359	0.24%
2020/10/16	21	48.47	25	48.15	47.40	-4	23,270	-0.02%
2020/10/15	58	49.81	76.2	49.53	49.30	-18.2	22,868	-0.08%
2020/10/14	128	50.86	124	51.20	50.70	4	22,361	0.02%	大買/大賣/
2020/10/13	88	49.17	61	48.78	49.40	27	21,443	0.13%
2020/10/12	46	48.56	48	48.81	49.40	-2	20,980	-0.01%
2020/10/08	49	46.98	36	46.91	47.00	13	20,214	0.06%
2020/10/07	45	46.40	14	46.54	46.55	31	19,873	0.16%
2020/10/06	65	46.92	60.7	46.61	46.90	4.3	19,520	0.02%
2020/10/05	60	45.12	12	44.25	45.60	48	18,668	0.26%
2020/09/30	36	42.91	40	43.28	42.70	-4	18,081	-0.02%
2020/09/29	36	42.05	17	42.10	41.65	19	17,218	0.11%
2020/09/28	17.4	42.22	27	42.26	43.10	-9.7	16,997	-0.06%
2020/09/25	51	44.43	35	44.45	42.65	16	16,664	0.10%
2020/09/24	20	46.19	44	45.42	44.75	-24	15,808	-0.15%
2020/09/23	46	46.65	17	46.15	47.10	29	15,373	0.19%
2020/09/22	60	49.72	72	48.63	48.40	-12	14,434	-0.08%
2020/09/21	28	51.88	118.4	51.52	51.50	-90.4	13,840	-0.65%	大賣/
2020/09/18	19	51.71	23.8	51.72	51.20	-4.8	13,532	-0.04%
2020/09/17	22	52.14	8.2	51.45	51.30	13.8	13,284	0.10%
2020/09/16	20	51.37	18	51.36	51.60	2	12,833	0.02%
2020/09/15	16	51.58	80	51.57	52.00	-64	12,553	-0.51%
2020/09/14	60	50.55	30	50.23	51.50	30	12,216	0.25%
2020/09/11	127	54.57	79	54.25	52.40	48	11,514	0.42%	大買/
2020/09/10	35	52.03	44	52.40	53.40	-9	10,049	-0.09%
2020/09/09	41	49.57	37	49.65	49.75	4	9,160	0.04%
2020/09/08	68	48.99	109.2	49.29	48.50	-41.2	8,760	-0.47%	大賣/
2020/09/07	45	49.03	16	49.68	51.00	29	8,130	0.36%
2020/09/04	88	45.10	87.3	45.98	46.60	0.7	7,381	0.01%
2020/09/03	25	43.89	33	42.67	44.30	-8	6,205	-0.13%
2020/09/02	40	41.07	11	41.01	42.15	29	5,672	0.51%
2020/09/01	14	39.25	107	39.25	39.95	-93	5,137	-1.81%	大賣/
2020/08/31	26	36.81	38	37.26	37.60	-12	4,513	-0.27%
2020/08/28	13	33.67	11	34.37	34.55	2	4,125	0.05%
2020/08/27	10	32.93	0	0.00	33.00	10	3,918	0.26%
2020/08/26	0	0.00	2	32.50	32.60	-2	3,893	-0.05%
2020/08/25	3	32.78	6	32.82	32.75	-3	3,897	-0.08%
2020/08/24	0	0.00	2	32.60	32.80	-2	3,914	-0.05%
2020/08/21	1	32.65	0	0.00	32.75	1	4,006	0.02%
2020/08/20	3	32.63	12	33.00	32.65	-9	3,967	-0.23%
2020/08/19	5	34.58	2	33.90	34.25	3	3,841	0.08%
2020/08/18	9	34.22	18	34.40	34.05	-9	3,756	-0.24%
2020/08/17	16	33.23	24	33.08	34.50	-8	3,596	-0.22%
2020/08/14	16	31.48	45	31.68	31.40	-29	3,273	-0.89%
2020/08/13	0	0.00	11	31.10	31.10	-11	3,029	-0.36%
2020/08/12	0	0.00	2	30.75	31.25	-2	3,091	-0.06%
2020/08/07	8	30.61	9	30.74	30.70	-1	3,199	-0.03%
2020/08/06	0	0.00	12	30.69	30.90	-12	3,250	-0.37%
2020/08/05	20	30.60	9	30.64	30.90	11	3,318	0.33%
2020/08/04	2	31.05	18	30.90	30.90	-16	3,392	-0.47%
2020/08/03	26	30.83	3	30.65	30.90	23	3,406	0.68%
2020/07/31	1	30.50	0	0.00	30.60	1	3,347	0.03%
2020/07/30	35	30.34	0	0.00	30.45	35	3,316	1.06%
2020/07/29	0	0.00	1	29.85	29.80	-1	3,276	-0.03%
2020/07/28	0	0.00	12	29.13	29.10	-12	3,251	-0.37%
2020/07/27	21	29.52	5	29.84	29.65	16	3,272	0.49%
2020/07/24	5	30.48	0	0.00	30.35	5	3,252	0.15%
2020/07/23	10	30.67	28	31.46	31.55	-18	3,207	-0.56%
2020/07/22	26	30.45	57	30.43	30.75	-31	3,084	-1.00%
2020/07/17	0	0.00	16	28.77	28.70	-16	2,808	-0.57%
2020/07/13	0	0.00	12	28.89	29.00	-12	2,715	-0.44%
2020/07/10	1	28.90	0	0.00	28.90	1	2,733	0.04%
2020/07/09	1	28.80	22	28.81	28.90	-21	2,707	-0.78%
2020/07/08	6	28.47	0	0.00	28.55	6	2,702	0.22%
2020/07/07	34	28.95	16.3	28.40	28.50	17.8	2,705	0.66%
2020/07/03	5	28.00	12	28.03	28.05	-7	2,658	-0.26%
2020/07/02	12	28.43	0	0.00	28.30	12	2,692	0.45%
2020/06/29	0	0.00	1	27.40	27.60	-1	2,695	-0.04%
2020/06/23	10	27.55	0	0.00	27.55	10	2,745	0.36%
2020/06/22	0	0.00	10	27.55	27.55	-10	2,750	-0.36%
2020/06/18	0	0.00	4	27.55	27.65	-4	2,775	-0.14%
2020/06/16	1	27.80	0	0.00	27.70	1	2,814	0.04%
2020/06/15	0	0.00	1	27.75	27.40	-1	2,895	-0.03%
2020/06/12	0	0.00	7	27.46	27.40	-7	2,906	-0.24%
2020/06/11	2	28.25	4	27.95	28.20	-2	2,896	-0.07%
2020/06/10	1	28.50	3	28.68	28.65	-2	2,904	-0.07%
2020/06/08	1	29.00	0	0.00	29.05	1	3,081	0.03%
2020/06/05	10	29.10	31	28.45	29.20	-21	3,054	-0.69%
2020/06/04	6	28.20	0	0.00	28.30	6	3,067	0.20%
2020/06/03	20	28.10	1	28.15	28.10	19	3,093	0.61%
2020/06/01	0	0.00	16	28.59	28.65	-16	3,033	-0.53%
2020/05/29	13	28.73	2	28.70	28.50	11	3,015	0.36%
2020/05/28	21	28.88	23	29.01	29.20	-2	2,941	-0.07%
2020/05/27	0	0.00	1	28.20	28.00	-1	2,845	-0.04%
2020/05/22	6	27.44	2	27.35	27.40	4	2,924	0.14%
2020/05/21	1	27.55	0	0.00	27.65	1	2,917	0.03%
2020/05/20	1	27.50	3	27.80	27.60	-2	2,918	-0.07%
2020/05/19	1	27.65	15	27.88	27.70	-14	2,894	-0.48%
2020/05/18	2	27.33	0	0.00	27.55	2	2,857	0.07%
2020/05/15	1	27.70	17	27.61	27.55	-16	2,868	-0.56%
2020/05/14	0	0.00	2	27.60	27.50	-2	2,833	-0.07%
2020/05/13	10	26.80	0	0.00	27.50	10	2,818	0.35%
2020/05/12	0	0.00	11	27.55	27.65	-11	2,768	-0.40%
2020/05/11	0	0.00	16	26.93	27.20	-16	2,698	-0.59%
2020/05/08	0	0.00	1	26.00	26.00	-1	2,614	-0.04%
2020/05/07	0	0.00	10	25.15	25.20	-10	2,612	-0.38%
2020/05/06	2	25.08	0	0.00	25.05	2	2,663	0.08%
2020/05/05	53	25.50	5	24.95	25.35	48	2,800	1.71%
2020/04/29	5	24.95	5	25.15	25.00	0	2,926	0.00%
2020/04/28	0	0.00	1	24.90	24.95	-1	2,994	-0.03%
2020/04/24	0	0.00	2	24.05	24.00	-2	3,107	-0.06%
2020/04/21	2	23.78	0	0.00	23.60	2	3,509	0.06%
2020/04/15	5	24.20	0	0.00	24.40	5	3,667	0.14%
2020/04/13	10	23.43	0	0.00	23.55	10	3,712	0.27%
2020/04/09	8	23.27	5	23.35	23.25	3	3,793	0.08%
2020/04/08	10	23.30	0	0.00	23.35	10	3,904	0.26%
2020/04/07	6	22.88	10	22.88	23.15	-4	4,070	-0.10%
2020/04/06	5	22.30	0	0.00	22.25	5	4,032	0.12%
2020/03/31	5	22.26	5	22.30	22.35	0	4,018	0.00%
2020/03/27	11	21.85	11	22.02	21.80	0	4,025	0.00%
2020/03/25	5	21.90	6	21.33	21.85	-1	3,996	-0.03%
2020/03/20	12	20.77	5	20.85	20.70	7	3,963	0.18%
2020/03/19	15	19.78	17	20.90	19.70	-2	3,930	-0.05%
2020/03/18	1	21.75	18	21.95	21.85	-17	3,853	-0.44%
2020/03/17	5	21.60	0	0.00	21.70	5	3,843	0.13%
2020/03/16	12	22.38	21	22.20	22.20	-9	3,825	-0.24%
2020/03/13	10	21.50	20	21.68	22.35	-10	3,768	-0.27%
2020/03/12	20	23.45	26	23.56	23.45	-6	3,674	-0.16%
2020/03/11	2	24.90	0	0.00	24.60	2	3,549	0.06%
2020/03/10	20	25.05	0	0.00	25.00	20	3,530	0.57%
2020/03/09	38	25.20	30	25.37	25.05	8	3,467	0.23%
2020/03/06	10	26.05	0	0.00	26.05	10	3,436	0.29%
2020/03/05	5	26.30	0	0.00	26.35	5	3,444	0.15%
2020/03/04	5	25.80	0	0.00	26.10	5	3,463	0.14%
2020/03/03	0	0.00	5	26.40	26.35	-5	3,466	-0.14%
2020/03/02	5	25.75	0	0.00	25.80	5	3,465	0.14%
2020/02/27	25	26.12	18	26.23	26.00	7	3,421	0.20%
2020/02/26	1	26.55	10	26.50	26.55	-9	3,373	-0.27%
2020/02/24	2	26.88	0	0.00	26.75	2	3,251	0.06%
2020/02/21	0	0.00	1	27.70	27.30	-1	3,226	-0.03%
2020/02/20	5	27.85	1	27.70	27.75	4	3,208	0.12%
2020/02/19	0	0.00	3	27.30	27.50	-3	3,185	-0.09%
2020/02/18	35	27.67	9	27.91	27.40	26	3,155	0.82%
2020/02/17	86	27.87	15.3	27.85	28.05	70.7	3,170	2.23%
2020/02/14	3	27.20	42	27.34	27.45	-39	3,146	-1.24%
2020/02/13	22	27.60	51	27.74	27.55	-29	3,075	-0.94%
2020/02/12	6	28.08	6	27.96	28.05	0	3,030	0.00%
2020/02/11	10	28.05	1	28.15	28.05	9	2,997	0.30%
2020/02/10	1	28.00	11	28.00	28.20	-10	2,951	-0.34%
2020/02/07	17	28.45	10	28.40	28.40	7	2,903	0.24%
2020/02/06	17	28.88	110.9	28.95	28.70	-93.9	2,842	-3.30%	大賣/
2020/02/05	12	27.67	0	0.00	27.80	12	2,690	0.45%
2020/02/04	0	0.00	17	27.71	27.60	-17	2,610	-0.65%
2020/02/03	7	26.63	22	26.29	26.90	-15	2,527	-0.59%
2020/01/31	1	27.25	15	27.50	27.05	-14	2,446	-0.57%
2020/01/30	55	26.52	4	26.40	26.45	51	2,344	2.18%
2020/01/20	15	27.55	2.6	27.26	27.75	12.4	2,227	0.56%
2020/01/17	41	27.35	50	27.09	27.15	-9	2,170	-0.41%
2020/01/16	12	27.78	44	28.31	27.85	-32	2,020	-1.58%
2020/01/15	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2020/01/14	2	26.33	50	26.16	26.05	-48	1,750	-2.74%
2020/01/13	60	25.85	1	25.90	25.95	59	1,732	3.41%
2020/01/10	1	26.30	3	25.90	26.00	-2	1,698	-0.12%
2020/01/09	9	26.21	17	26.36	26.45	-8	1,620	-0.49%
2020/01/08	6	25.15	8	25.23	25.15	-2	1,500	-0.13%
2020/01/07	11	25.30	8	25.33	25.45	3	1,445	0.21%
2020/01/06	0	0.00	19	25.27	25.20	-19	1,388	-1.37%
2020/01/03	22	25.38	20	25.48	25.60	2	1,351	0.15%
2020/01/02	8	25.35	12	25.33	25.55	-4	1,251	-0.32%
2019/12/31	9	24.36	16	24.60	24.30	-7	1,110	-0.63%
2019/12/30	0	0.00	2	22.95	22.90	-2	916	-0.22%
2019/12/27	0	0.00	21	22.80	22.80	-21	899	-2.33%
2019/12/24	0	0.00	3	22.35	22.45	-3	856	-0.35%
2019/12/23	0	0.00	5	21.85	22.20	-5	832	-0.60%
2019/12/20	10	21.88	0	0.00	21.85	10	805	1.24%
2019/12/19	9	22.00	0	0.00	22.00	9	797	1.13%
2019/12/18	0	0.00	2	22.03	22.00	-2	784	-0.25%
2019/12/17	1	21.75	0	0.00	21.80	1	748	0.13%
2019/12/16	3	21.70	0	0.00	21.65	3	726	0.41%
2019/12/13	1	21.75	7	21.70	21.70	-6	721	-0.83%
2019/12/12	1	21.40	0	0.00	21.55	1	697	0.14%
2019/12/09	2	21.30	0	21.25	21.30	2	678	0.29%
2019/12/04	0	0.00	1	21.30	21.25	-1	678	-0.15%
2019/12/02	1	21.40	0	0.00	21.30	1	647	0.15%
2019/11/29	0	0.00	4	21.80	21.70	-4	628	-0.64%
2019/11/25	0	0.00	2	21.35	21.40	-2	595	-0.34%
2019/11/15	0	0.00	4	21.28	21.25	-4	636	-0.63%
2019/11/14	2	21.30	6.1	21.02	21.35	-4.1	623	-0.65%
2019/11/13	2	20.85	27	20.96	20.85	-25	568	-4.40%
2019/11/12	3	20.50	1	20.50	20.50	2	516	0.39%
2019/11/07	0	0.00	2	20.60	20.55	-2	529	-0.38%
2019/11/05	12	20.50	4	20.55	20.50	8	529	1.51%
2019/11/04	0	0.00	15	20.45	20.50	-15	533	-2.81%
2019/10/28	0	0.00	7	20.35	20.35	-7	575	-1.22%
2019/10/23	6	20.22	0	0.00	20.35	6	580	1.03%
2019/10/18	0	0.00	3	20.60	20.60	-3	560	-0.54%
2019/10/17	1	20.30	0	0.00	20.25	1	563	0.18%
2019/10/16	1	20.35	0	0.00	20.35	1	566	0.18%
2019/10/15	0	0.00	6	20.38	20.30	-6	569	-1.05%
2019/10/14	0	0.00	3	20.30	20.25	-3	574	-0.52%
2019/10/09	2	20.15	0	0.00	20.10	2	572	0.35%
2019/09/20	0	0.00	3	20.45	20.50	-3	637	-0.47%
2019/09/10	0	0.00	10	20.40	20.40	-10	679	-1.47%
2019/09/06	0	0.00	4	20.45	20.45	-4	679	-0.59%
2019/08/30	1	20.20	0	0.00	20.25	1	697	0.14%
2019/08/28	0	0.00	3	20.10	20.05	-3	692	-0.43%
2019/08/27	3	20.85	0	0.00	20.85	3	674	0.44%
2019/08/26	0	0.00	1	20.85	20.90	-1	651	-0.15%
2019/08/14	5	21.20	1	21.00	21.10	4	711	0.56%
2019/08/13	0	0.00	1	20.95	20.95	-1	731	-0.14%
2019/08/12	16	20.93	0	0.00	20.90	16	744	2.15%
2019/08/08	2	20.93	0	0.00	20.85	2	774	0.26%
2019/07/31	0	0.00	2	21.00	21.05	-2	894	-0.22%
2019/07/26	20	21.05	0	0.00	21.00	20	905	2.21%
2019/07/25	0	0.00	3	21.00	21.10	-3	907	-0.33%
2019/07/19	2	21.05	1	21.10	21.10	1	914	0.11%
2019/07/18	2	21.10	0	0.00	21.05	2	911	0.22%
2019/07/16	13	21.23	1	21.20	21.25	12	917	1.31%
2019/07/15	20	21.25	0	0.00	21.25	20	912	2.19%
2019/07/12	22	21.35	0	0.00	21.35	22	915	2.40%
2019/07/11	13	21.25	0	0.00	21.20	13	909	1.43%
2019/07/10	10	21.25	0	0.00	21.25	10	909	1.10%
2019/07/03	0	0.00	4	21.20	21.20	-4	953	-0.42%
2019/07/02	0.1	21.10	0	0.00	21.20	0.1	950	0.01%
2019/06/24	0	0.00	4	21.30	21.30	-4	924	-0.43%
2019/06/21	0	0.00	1	21.15	21.15	-1	913	-0.11%
2019/06/17	0	0.00	1	21.05	21.05	-1	898	-0.11%
2019/06/12	5	20.93	0	0.00	20.95	5	894	0.56%
2019/06/11	2.2	20.94	0	0.00	20.95	2.2	892	0.25%
2019/06/03	0	0.00	1	20.90	20.85	-1	873	-0.11%
2019/05/31	0	0.00	1	20.80	20.80	-1	872	-0.11%
2019/05/24	0	0.00	5	20.64	20.70	-5	803	-0.62%
2019/05/17	0	0.00	1	21.05	21.15	-1	749	-0.13%
2019/05/16	5	21.05	0	0.00	21.05	5	733	0.68%
2019/05/15	0	0.00	3	21.05	21.00	-3	703	-0.43%
2019/05/14	3	20.85	4	21.19	21.20	-1	687	-0.15%
2019/05/13	7	21.31	4	21.41	21.25	3	668	0.45%
2019/05/10	8	21.10	5	21.15	21.25	3	631	0.47%
2019/05/09	2	20.95	16	21.08	21.15	-14	611	-2.29%
2019/05/08	1	20.90	0	0.00	20.80	1	555	0.18%
2019/05/07	0	0.00	3	21.00	20.80	-3	553	-0.54%
2019/05/06	3	20.75	2	20.80	20.80	1	549	0.18%
2019/05/03	1	20.95	0	0.00	20.80	1	534	0.19%
2019/04/30	0	0.00	11	20.78	20.80	-11	518	-2.12%
2019/04/29	0	0.00	2	20.85	20.70	-2	516	-0.39%
2019/04/26	0	0.00	1	20.85	20.80	-1	513	-0.19%
2019/04/25	11	20.95	0	0.00	20.95	11	499	2.20%
2019/04/24	2	20.93	3	21.00	21.00	-1	497	-0.20%
2019/04/23	9	20.77	2	20.75	20.70	7	481	1.45%
2019/04/22	3	20.70	0	0.00	20.70	3	474	0.63%
2019/04/19	1	20.70	0	0.00	20.70	1	469	0.21%
2019/04/18	3	20.75	3	20.65	20.60	0	465	0.00%
2019/04/17	0	0.00	11	20.65	20.65	-11	458	-2.40%
2019/04/15	1	20.75	1	20.65	20.75	0	455	0.00%
2019/04/12	3	20.65	4	20.65	20.65	-1	452	-0.22%
2019/04/11	2	20.70	3	21.07	20.65	-1	447	-0.22%
2019/04/10	0	0.00	1	20.55	20.55	-1	414	-0.24%
2019/04/08	3	20.65	0	0.00	20.70	3	399	0.75%
2019/04/03	10	20.65	0	0.00	20.65	10	394	2.53%
2019/03/29	3	20.60	0	0.00	20.65	3	402	0.74%
2019/03/28	10	20.50	0	0.00	20.50	10	401	2.49%
2019/03/27	1	20.70	3	20.65	20.60	-2	400	-0.50%
2019/03/26	0.2	20.30	0	0.00	20.40	0.2	401	0.05%
2019/03/22	0.1	20.30	0	0.00	20.40	0.1	402	0.03%
2019/03/21	0	0.00	0.5	20.40	20.45	-0.5	398	-0.13%
2019/03/20	0.8	20.25	0	0.00	20.40	0.8	394	0.20%
2019/03/15	1	20.30	0	0.00	20.20	1	395	0.25%
2019/03/11	0	0.00	2	20.30	20.35	-2	413	-0.48%
2019/03/07	7	20.45	0	0.00	20.30	7	426	1.64%
2019/03/06	3	20.40	0	0.00	20.45	3	423	0.71%
2019/03/04	2	20.50	0	0.00	20.60	2	422	0.47%
2019/02/21	0	0.00	8	20.51	20.55	-8	402	-1.99%
2019/02/19	1	20.30	0	0.00	20.30	1	396	0.25%
2019/02/13	3	20.15	1	20.30	20.30	2	419	0.48%
2019/01/08	0	0.00	1	19.55	19.55	-1	572	-0.17%
2019/01/07	19	19.50	19	19.50	19.55	0	590	0.00%
2018/12/28	6	19.25	2	19.10	19.30	4	679	0.59%
2018/12/26	2	19.08	1	19.10	19.05	1	876	0.11%
2018/12/24	0	0.00	10	19.45	19.45	-10	872	-1.15%
2018/12/19	1	19.80	0	0.00	19.70	1	872	0.11%
2018/12/17	2	19.95	0	0.00	19.90	2	899	0.22%
2018/12/14	0	0.00	3	19.95	19.95	-3	918	-0.33%
2018/12/13	3	19.95	0	0.00	20.05	3	936	0.32%
2018/12/04	10	20.25	0	0.00	20.20	10	939	1.06%
2018/11/26	0	0.00	80	20.18	20.20	-80	939	-8.52%
2018/11/22	3	20.20	0	0.00	20.25	3	985	0.30%
2018/11/21	0	0.00	1	20.40	20.35	-1	1,019	-0.10%
2018/11/20	80	20.58	0	0.00	20.55	80	1,041	7.68%
2018/11/14	3	20.40	0	0.00	20.40	3	1,049	0.29%
2018/11/09	5	20.75	0	0.00	20.50	5	1,047	0.48%
2018/11/07	0	0.00	3	20.75	20.60	-3	1,041	-0.29%
2018/11/06	0	0.00	1	20.35	20.40	-1	1,039	-0.10%
2018/10/26	4	19.98	0	0.00	19.90	4	1,064	0.38%
2018/10/22	0	0.00	2	20.65	20.65	-2	1,056	-0.19%
2018/10/19	2	20.35	0	0.00	20.95	2	1,054	0.19%
2018/10/17	0	0.00	30	20.70	20.55	-30	1,053	-2.85%
2018/10/16	5	20.64	1	20.65	20.60	4	1,065	0.38%
2018/10/15	1	20.90	0	0.00	20.70	1	1,073	0.09%
2018/10/12	7	20.60	5	20.60	20.90	2	1,065	0.19%
2018/10/11	8	20.21	4	20.00	20.15	4	1,099	0.36%
2018/10/09	2	21.10	0	0.00	20.85	2	1,090	0.18%
2018/10/08	4	21.16	3	21.42	21.20	1	1,085	0.09%
2018/10/05	21	21.10	1	21.60	21.10	20	1,073	1.86%
2018/10/04	33	21.59	27	21.60	21.65	6	1,037	0.58%
2018/10/03	0	0.00	5	21.00	21.00	-5	961	-0.52%
2018/09/26	0	0.00	2	20.80	20.70	-2	1,065	-0.19%
2018/09/25	7.8	20.88	0	0.00	20.85	7.8	1,066	0.73%
2018/09/19	17	20.51	0	0.00	20.50	17	1,017	1.67%
2018/09/18	15	20.25	0	0.00	20.25	15	1,005	1.49%
2018/09/14	0	0.00	1	20.05	20.15	-1	1,022	-0.10%
2018/09/13	0	0.00	3	19.95	20.00	-3	1,029	-0.29%
2018/09/12	2	20.05	0	0.00	19.80	2	1,032	0.19%
2018/09/11	0	0.00	0.1	20.35	20.15	-0.1	1,040	0.00%
2018/09/10	3	19.85	0	0.00	20.00	3	1,045	0.29%
2018/09/07	4	20.14	1	20.10	20.05	3	1,050	0.29%
2018/09/05	1	20.40	0	0.00	20.35	1	1,152	0.09%
2018/08/30	5.6	20.52	0	0.00	20.45	5.6	1,183	0.48%
2018/08/29	5	20.53	28	20.60	20.60	-23	1,200	-1.92%
2018/08/24	1	21.25	0	0.00	21.30	1	1,117	0.09%
2018/08/23	0	0.00	2	21.35	21.30	-2	1,118	-0.18%
2018/08/16	5	20.72	0	0.00	20.80	5	1,174	0.43%
2018/08/15	20	20.95	0	0.00	20.85	20	1,177	1.70%
2018/08/14	2	20.85	0	0.00	20.90	2	1,188	0.17%
2018/08/13	5	20.93	0	0.00	20.85	5	1,204	0.41%
2018/08/10	3	21.30	0	0.00	21.30	3	1,191	0.25%
2018/08/09	0	0.00	5.1	21.70	21.65	-5.1	1,176	-0.43%
2018/07/31	1	21.40	0	0.00	21.65	1	1,301	0.08%
2018/07/27	0	0.00	1	21.70	21.65	-1	1,307	-0.08%
2018/07/26	0	0.00	1	21.70	21.75	-1	1,304	-0.08%
2018/07/25	0	0.00	1	21.75	21.70	-1	1,311	-0.08%
2018/07/23	1	21.80	3	21.55	21.70	-2	1,310	-0.15%
2018/07/18	0	0.00	30	21.40	21.35	-30	1,331	-2.25%
2018/07/17	10	21.45	11	21.43	21.35	-1	1,313	-0.08%
2018/07/13	0	0.00	47	21.04	21.05	-47	1,378	-3.41%
2018/07/11	20	21.25	1	21.30	20.85	19	1,422	1.34%
2018/07/09	40	20.80	0	0.00	20.75	40	1,420	2.82%
2018/07/05	0	0.00	5	20.40	20.25	-5	1,458	-0.34%
2018/06/25	0	0.00	2	20.70	20.80	-2	2,618	-0.08%
2018/06/20	3	20.80	0	0.00	20.75	3	2,617	0.11%
2018/06/19	2	20.90	0	0.00	20.85	2	2,608	0.08%
2018/06/15	5	20.97	0	0.00	20.85	5	2,608	0.19%
2018/06/14	1	21.55	58	21.42	21.20	-57	2,592	-2.20%
2018/06/13	50	21.13	2	21.00	21.20	48	2,530	1.90%
2018/06/12	3	20.77	0	0.00	20.75	3	2,504	0.12%
2018/06/11	2	20.75	0	0.00	20.80	2	2,497	0.08%
2018/06/05	3	21.00	0	0.00	21.00	3	2,482	0.12%
2018/06/01	1	20.80	0	0.00	21.00	1	2,466	0.04%
2018/05/31	5	20.84	0	0.00	20.90	5	2,469	0.20%
2018/05/30	3	20.83	1.8	20.76	20.75	1.3	2,468	0.05%
2018/05/28	11	21.03	0	0.00	20.85	11	2,461	0.45%
2018/05/25	12	21.22	7	21.49	21.05	5	2,449	0.20%
2018/05/23	7	21.11	0	0.00	21.05	7	2,404	0.29%
2018/05/21	4	21.50	5	21.50	21.50	-1	2,407	-0.04%
2018/05/18	5	20.90	0	0.00	20.95	5	2,405	0.21%
2018/05/17	0	0.00	1	21.00	20.95	-1	2,415	-0.04%
2018/05/11	1	21.10	0	0.00	21.20	1	2,409	0.04%
2018/05/10	1	20.80	0	0.00	20.90	1	2,389	0.04%
2018/05/08	10	20.80	0	0.00	20.95	10	2,394	0.42%
2018/05/07	1	20.55	6	20.55	20.55	-5	2,420	-0.21%
2018/05/03	6	20.89	0	0.00	20.90	6	2,417	0.25%
2018/04/27	1	21.20	0	0.00	21.30	1	2,413	0.04%
2018/04/25	2	21.35	2	21.60	21.55	0	2,426	0.00%
2018/04/23	5	22.00	11	22.02	22.25	-6	2,459	-0.24%
2018/04/19	10	22.40	0	0.00	22.25	10	2,363	0.42%
2018/04/18	6	21.99	2	22.05	22.20	4	2,349	0.17%
2018/04/17	9	22.04	5	22.22	21.85	4	2,361	0.17%
2018/04/16	3	22.45	0	0.00	22.55	3	2,358	0.13%
2018/04/13	4	22.51	5	22.41	22.40	-1	2,328	-0.04%
2018/04/12	3	22.75	5	23.25	22.85	-2	2,309	-0.09%
2018/04/11	7	22.77	8	23.15	23.30	-1	2,292	-0.04%
2018/04/10	7	23.34	396	23.00	22.80	-389	2,251	-17.28%	大賣/鉅額交易
2018/04/09	3	24.22	44	24.11	24.40	-41	2,110	-1.94%
2018/04/03	1	22.45	1	22.55	22.70	0	1,772	0.00%
2018/04/02	13	22.15	0	0.00	21.90	13	1,670	0.78%
2018/03/31	12	21.99	0	0.00	22.00	12	1,676	0.72%
2018/03/30	4	22.49	35	22.57	22.00	-31	1,650	-1.88%
2018/03/29	8	21.66	28	21.48	21.60	-20	1,451	-1.38%
2018/03/28	5	20.79	0	0.00	20.65	5	1,417	0.35%
2018/03/26	0	0.00	7	20.36	20.35	-7	1,566	-0.45%
2018/03/23	7	20.12	0	0.00	20.25	7	1,804	0.39%
2018/03/21	5	20.75	2	20.55	20.45	3	1,892	0.16%
2018/03/20	5	20.81	0	0.00	20.75	5	1,897	0.26%
2018/03/19	15	20.98	0	0.00	20.95	15	1,919	0.78%
2018/03/14	3	20.35	0	0.00	20.40	3	1,994	0.15%
2018/03/08	2	20.20	0	0.00	20.10	2	2,079	0.10%
2018/03/07	0	0.00	0.3	20.00	20.05	-0.3	2,104	-0.01%
2018/03/02	0	0.00	1	20.25	20.20	-1	2,360	-0.04%
2018/02/26	2	20.40	0	0.00	20.40	2	2,767	0.07%
2018/02/23	0	20.45	0	0.00	20.45	0	2,817	0.00%
2018/02/12	0	0.00	50	20.00	19.95	-50	2,850	-1.75%
2018/02/07	2	20.20	0	0.00	20.05	2	2,834	0.07%
2018/02/06	0	0.00	1	19.90	19.80	-1	2,837	-0.04%
2018/02/05	3	20.70	1	20.85	20.85	2	2,805	0.07%
2018/01/31	2	20.90	0	0.00	21.10	2	2,960	0.07%
2018/01/30	10	21.10	0	0.00	21.10	10	2,999	0.33%
2018/01/26	0	0.00	1	21.60	21.65	-1	2,992	-0.03%
2018/01/25	3	21.60	0	0.00	21.55	3	2,995	0.10%
2018/01/24	1	21.70	0	0.00	21.65	1	2,999	0.03%
2018/01/18	0	0.00	10	22.40	22.10	-10	3,056	-0.33%
2018/01/17	0	0.00	1.4	22.18	22.40	-1.4	3,080	-0.05%
2018/01/11	1.3	21.70	0	0.00	21.75	1.3	3,218	0.04%
2018/01/10	1	22.00	0	0.00	21.90	1	3,220	0.03%
2018/01/05	2	22.55	1.3	22.35	22.45	0.8	3,405	0.02%
2018/01/04	0	0.00	60	22.35	22.40	-60	3,402	-1.76%
2018/01/02	80	22.40	9	22.33	22.60	71	3,400	2.09%