華城 (1519)-合庫券商分點個股進出

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

華城

(1519)

可現股當沖

股價
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614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

華城 (1519)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/26	14	872.99	10	869.50	854.00	4	8,899	0.05%
2024/04/25	8.1	830.96	7	842.62	863.00	1	8,868	0.01%
2024/04/24	17.2	839.89	50	820.96	854.00	-32.9	8,917	-0.37%
2024/04/23	14.1	834.78	12.1	817.82	825.00	2.1	8,918	0.02%
2024/04/22	9.3	875.31	19	863.80	824.00	-9.8	8,930	-0.11%
2024/04/19	11.2	945.78	22.1	944.09	915.00	-10.9	9,306	-0.12%
2024/04/18	16	963.01	14	962.29	955.00	2	9,456	0.02%
2024/04/17	3	911.80	6.1	916.54	950.00	-3	9,597	-0.03%
2024/04/16	7	873.37	5.4	858.95	864.00	1.7	9,707	0.02%
2024/04/15	22.4	927.53	12.3	892.74	876.00	10.1	9,834	0.10%
2024/04/12	8.1	923.60	17.2	925.44	946.00	-9.2	9,802	-0.09%
2024/04/11	19.3	888.35	15.1	891.63	860.00	4.2	9,877	0.04%
2024/04/10	8.1	877.71	6	875.00	857.00	2.1	10,154	0.02%
2024/04/09	8	843.49	3	843.33	853.00	5	10,284	0.05%
2024/04/08	17.2	843.87	13.3	842.95	776.00	3.9	10,564	0.04%
2024/04/03	0	0.00	1	816.00	816.00	-1	11,029	-0.01%
2024/04/02	0	0.00	1	748.06	792.00	-1	11,324	-0.01%
2024/04/01	1	710.00	0.2	740.00	740.00	0.9	11,455	0.01%
2024/03/29	0	682.00	0.2	682.00	683.00	-0.2	11,702	0.00%
2024/03/28	0	680.00	3	683.67	670.00	-3	11,892	-0.03%
2024/03/27	3	775.96	2	767.03	710.00	1	11,970	0.01%
2024/03/26	1	820.10	6	796.00	788.00	-5	12,056	-0.04%
2024/03/25	1	750.00	2.4	785.00	785.00	-1.4	12,171	-0.01%
2024/03/22	0	686.00	1	705.00	714.00	-1	12,314	-0.01%
2024/03/21	0.3	686.56	6	696.67	700.00	-5.7	12,475	-0.05%
2024/03/20	0	661.88	8	659.50	676.00	-8	12,743	-0.06%
2024/03/19	6	660.02	0	0.00	660.00	6	12,960	0.05%
2024/03/18	27.1	681.80	45.2	677.62	694.00	-18.1	13,261	-0.14%
2024/03/15	58.3	661.14	41	665.32	665.00	17.3	13,324	0.13%
2024/03/14	50.1	603.49	37.3	612.97	634.00	12.7	13,287	0.10%
2024/03/13	16.1	553.71	41	563.15	577.00	-24.9	13,228	-0.19%
2024/03/12	48.2	529.00	47	540.60	525.00	1.2	13,474	0.01%
2024/03/11	3	504.04	0	0.00	514.00	3	13,750	0.02%
2024/03/08	17.2	524.24	6	509.06	502.00	11.2	14,309	0.08%
2024/03/07	0	0.00	1	542.01	541.00	-1	14,648	-0.01%
2024/03/06	6	553.00	0	0.00	555.00	6	14,931	0.04%
2024/03/05	2	535.50	8	549.00	549.00	-6	15,117	-0.04%
2024/03/04	4	533.01	10	533.00	528.00	-6	15,173	-0.04%
2024/03/01	7	528.02	2	527.01	538.00	5	15,309	0.03%
2024/02/29	1	520.02	0	539.53	538.00	1	15,599	0.01%
2024/02/27	10	528.22	2	534.50	528.00	8	15,849	0.05%
2024/02/26	2.1	543.83	0	0.00	538.00	2.1	15,920	0.01%
2024/02/23	37	542.97	39.1	530.20	560.00	-2.1	15,963	-0.01%
2024/02/22	38	513.34	28	519.14	517.00	10	15,798	0.06%
2024/02/21	17.1	516.67	25.1	515.54	507.00	-8	15,728	-0.05%
2024/02/20	3.1	497.79	17	489.21	502.00	-13.9	15,754	-0.09%
2024/02/19	8	515.88	6.1	514.51	502.00	1.9	15,843	0.01%
2024/02/16	24.2	496.25	19	504.32	503.00	5.2	15,945	0.03%
2024/02/15	16	503.81	17	512.15	496.00	-1	15,911	-0.01%
2024/02/05	7	492.21	7.1	498.84	492.00	-0.1	15,905	0.00%
2024/02/02	37	508.92	26.1	496.51	488.50	10.9	15,787	0.07%
2024/02/01	23	467.50	28.1	476.82	488.00	-5.1	15,625	-0.03%
2024/01/31	45.1	437.64	26.3	438.57	444.00	18.9	15,346	0.12%
2024/01/30	6.1	411.15	7.2	413.39	420.00	-1.2	15,277	-0.01%
2024/01/29	11.1	392.68	23	390.22	395.50	-11.9	15,176	-0.08%
2024/01/26	17	378.12	3	379.33	380.50	14	15,110	0.09%
2024/01/25	7.4	384.16	3	386.50	380.50	4.4	15,092	0.03%
2024/01/24	6	391.33	17	391.53	392.00	-11	15,113	-0.07%
2024/01/23	23.1	382.32	27.1	386.04	385.00	-4.1	15,081	-0.03%
2024/01/22	4.1	362.59	7	364.71	371.00	-3	14,889	-0.02%
2024/01/19	4	359.63	1	357.00	354.50	3	14,857	0.02%
2024/01/18	6	365.16	8	364.44	360.00	-2	14,806	-0.01%
2024/01/17	17	372.62	3	374.00	367.00	14	14,731	0.10%
2024/01/16	6.1	372.49	10	370.25	371.00	-3.9	14,678	-0.03%
2024/01/15	55	379.62	44	379.61	376.50	11	14,597	0.08%
2024/01/12	33	363.30	54	366.05	370.00	-21	14,128	-0.15%
2024/01/11	7	363.14	8.1	361.56	352.50	-1.1	13,859	-0.01%
2024/01/10	8.1	363.51	9.1	361.14	367.00	-1	13,575	-0.01%
2024/01/09	11	357.54	32.2	352.40	362.00	-21.2	13,419	-0.16%
2024/01/08	18	340.33	14.2	342.07	343.50	3.8	13,166	0.03%
2024/01/05	4	333.38	4.1	331.36	334.00	-0.1	13,086	0.00%
2024/01/04	20.1	334.72	5	338.40	331.50	15.1	13,130	0.12%
2024/01/03	14	340.14	17.8	337.92	339.50	-3.8	12,941	-0.03%
2024/01/02	13	337.85	20.1	340.19	342.00	-7.1	12,972	-0.05%
2023/12/29	49.5	334.54	18.1	336.79	327.00	31.4	12,959	0.24%
2023/12/28	5	333.80	9.7	342.55	348.00	-4.7	12,540	-0.04%
2023/12/27	13	319.92	19.6	317.86	316.50	-6.6	12,407	-0.05%
2023/12/26	17.4	329.01	13	323.87	315.00	4.4	12,443	0.04%
2023/12/25	13	333.08	4.1	332.47	333.50	8.9	12,426	0.07%
2023/12/22	25	321.02	5	320.40	321.00	20	12,567	0.16%
2023/12/21	3.3	323.27	3.1	321.43	318.50	0.2	12,690	0.00%
2023/12/20	4.1	331.38	4	333.13	329.00	0.1	12,710	0.00%
2023/12/19	5.1	330.82	5	333.30	332.50	0.1	12,698	0.00%
2023/12/18	8.4	345.74	3	341.33	340.00	5.4	12,706	0.04%
2023/12/15	13.1	358.35	11	359.82	347.50	2.1	12,695	0.02%
2023/12/14	23.4	356.00	22	354.73	355.00	1.4	12,522	0.01%
2023/12/13	25	361.20	32	364.58	355.50	-7	12,405	-0.06%
2023/12/12	21.6	345.69	18	350.61	356.00	3.6	12,247	0.03%
2023/12/11	13	345.02	79	346.15	339.00	-66	12,126	-0.54%
2023/12/08	26	366.29	23	364.89	367.00	3	11,943	0.02%
2023/12/07	30.1	360.68	20	363.25	360.50	10.1	11,751	0.09%
2023/12/06	29.2	345.52	26.1	343.19	345.00	3	11,318	0.03%
2023/12/05	28	319.48	26	326.17	340.00	2	10,842	0.02%
2023/12/04	5	301.00	36.1	300.86	309.50	-31.1	10,334	-0.30%
2023/12/01	24	288.21	38.2	292.97	285.00	-14.2	10,050	-0.14%
2023/11/30	8.1	279.71	19.4	277.40	280.00	-11.3	9,890	-0.11%
2023/11/29	4	272.50	3	273.33	274.50	1	9,933	0.01%
2023/11/28	2	269.50	13	273.77	275.50	-11	10,156	-0.11%
2023/11/27	17	275.59	14	270.96	266.50	3	10,131	0.03%
2023/11/24	11	264.68	16.4	269.39	275.00	-5.4	9,994	-0.05%
2023/11/23	4.3	255.14	3	253.33	252.50	1.3	9,949	0.01%
2023/11/22	3.9	260.26	3	260.18	256.00	0.9	10,050	0.01%
2023/11/21	1.1	262.50	1	262.00	262.00	0.1	10,180	0.00%
2023/11/20	4.3	267.79	2	267.00	263.50	2.3	10,417	0.02%
2023/11/17	11	281.41	4	279.13	273.00	7	10,720	0.07%
2023/11/16	8.1	278.09	19.3	273.36	280.00	-11.2	10,852	-0.10%
2023/11/15	4.1	272.11	50.4	270.97	275.50	-46.3	10,892	-0.43%
2023/11/14	2.2	253.60	7.4	254.93	258.50	-5.2	10,845	-0.05%
2023/11/13	1.1	244.87	2	244.00	247.50	-0.9	10,839	-0.01%
2023/11/10	2	236.25	4	237.25	237.50	-2	10,923	-0.02%
2023/11/09	6	244.92	4	235.38	234.50	2	10,959	0.02%
2023/11/08	5.2	244.40	2	241.00	242.00	3.2	10,935	0.03%
2023/11/07	11.2	247.88	11	247.00	242.00	0.2	10,964	0.00%
2023/11/06	4	237.50	3	243.33	241.00	1	10,911	0.01%
2023/11/03	4.2	230.05	2.1	229.30	225.00	2.1	10,967	0.02%
2023/11/02	28.1	229.17	8	225.88	224.50	20.1	10,967	0.18%
2023/11/01	19	223.32	0	0.00	224.00	19	10,955	0.17%
2023/10/31	12	237.29	7.1	230.02	224.00	4.9	10,889	0.05%
2023/10/30	12.1	246.54	1	243.50	244.00	11.1	10,858	0.10%
2023/10/27	4	254.50	5.2	253.16	251.00	-1.2	11,053	-0.01%
2023/10/26	6.4	260.08	5	261.30	262.00	1.4	10,964	0.01%
2023/10/25	4.1	266.70	3	261.83	260.50	1.1	10,877	0.01%
2023/10/24	15	265.83	2	264.25	264.50	13	10,767	0.12%
2023/10/23	8	271.72	6.3	274.62	276.00	1.7	10,637	0.02%
2023/10/20	2.3	258.74	32	256.19	263.00	-29.7	10,519	-0.28%
2023/10/19	3.3	262.29	2.1	263.71	260.50	1.2	10,436	0.01%
2023/10/18	31	277.39	2	273.25	270.00	29	10,358	0.28%
2023/10/17	4	286.88	2	288.11	282.00	2	10,301	0.02%
2023/10/16	1	278.15	9.1	281.75	286.50	-8.1	10,209	-0.08%
2023/10/13	20.1	281.75	25.6	282.07	279.00	-5.5	10,184	-0.05%
2023/10/12	32.6	281.86	19	285.24	282.00	13.6	10,510	0.13%
2023/10/11	38.1	301.06	120	301.60	291.50	-81.9	10,446	-0.78%	大賣/
2023/10/06	14	296.57	13.1	298.20	300.50	1	10,317	0.01%
2023/10/05	18	277.69	12	277.84	287.00	6	10,182	0.06%
2023/10/04	14	264.61	15	267.23	271.50	-1	9,949	-0.01%
2023/10/03	79	264.08	80	264.69	264.50	-1	9,877	-0.01%
2023/10/02	5	264.20	1	266.00	261.00	4	9,718	0.04%
2023/09/28	19	261.76	8.1	265.98	271.00	10.9	9,563	0.11%
2023/09/27	66.1	259.97	37	258.25	265.00	29.1	9,350	0.31%
2023/09/26	4.1	249.02	7.2	247.91	251.50	-3.1	9,032	-0.03%
2023/09/25	7	237.79	6	235.83	237.00	1	8,848	0.01%
2023/09/22	18.2	243.09	13	247.50	236.00	5.2	8,783	0.06%
2023/09/21	19	245.50	19	247.95	244.50	0	8,758	0.00%
2023/09/20	6.2	244.21	4	242.50	248.00	2.2	8,738	0.02%
2023/09/19	5.1	244.15	4	237.50	237.50	1.1	8,858	0.01%
2023/09/18	1	249.00	0.4	250.75	246.50	0.6	8,894	0.01%
2023/09/15	8	257.19	8.1	259.46	257.50	-0.1	8,950	0.00%
2023/09/14	13.4	262.49	16	263.88	258.00	-2.6	9,015	-0.03%
2023/09/13	20	275.95	32.1	267.15	266.00	-12.1	9,182	-0.13%
2023/09/12	19	272.39	19.1	274.30	283.00	-0.1	9,729	0.00%
2023/09/11	18	281.78	21.3	283.60	277.50	-3.3	9,959	-0.03%
2023/09/08	2	295.50	20	294.48	293.00	-18	10,021	-0.18%
2023/09/07	8	290.13	2	289.25	290.50	6	10,082	0.06%
2023/09/06	16	292.31	4.3	293.16	290.00	11.7	10,299	0.11%
2023/09/05	6.3	291.88	3	288.67	289.00	3.3	10,371	0.03%
2023/09/04	13	301.73	13	302.65	300.00	0	10,417	0.00%
2023/09/01	21	306.10	15	303.07	292.50	6	10,454	0.06%
2023/08/31	3	294.67	11.1	296.38	299.50	-8.1	10,427	-0.08%
2023/08/30	8.1	289.74	8	291.56	293.00	0.1	11,197	0.00%
2023/08/29	10	287.50	10	285.90	289.00	0	11,426	0.00%
2023/08/28	8.1	277.55	17	275.76	275.00	-9	11,457	-0.08%
2023/08/25	27.1	282.98	5.3	286.64	286.50	21.8	11,690	0.19%
2023/08/24	6.2	290.68	10.1	291.35	280.50	-4	11,751	-0.03%
2023/08/23	23	276.43	21	272.21	276.50	2	11,892	0.02%
2023/08/22	16	265.72	17	269.82	276.50	-1	11,782	-0.01%
2023/08/21	16	241.28	21.1	245.95	251.50	-5.1	11,843	-0.04%
2023/08/18	5	237.10	7	235.00	229.00	-2	11,991	-0.02%
2023/08/17	2.1	232.05	9	235.78	236.00	-6.9	12,409	-0.06%
2023/08/16	1	215.00	2	218.50	220.50	-1	12,760	-0.01%
2023/08/15	1	195.50	3.3	210.01	211.50	-2.3	13,520	-0.02%
2023/08/14	3.3	200.89	1	192.00	192.50	2.3	13,995	0.02%
2023/08/11	9	212.32	9	209.78	211.50	0	14,177	0.00%
2023/08/10	9	215.16	4.7	213.26	208.50	4.3	14,810	0.03%
2023/08/09	3	218.00	7.2	223.21	224.00	-4.2	15,071	-0.03%
2023/08/08	70.1	210.54	11.1	215.24	215.00	59	15,351	0.38%
2023/08/07	5.1	210.89	3	217.83	210.00	2.1	15,491	0.01%
2023/08/04	7	208.29	7	206.18	213.00	0	15,662	0.00%
2023/08/02	7.8	211.38	3.1	212.54	204.50	4.7	16,601	0.03%
2023/08/01	8.2	225.65	2.2	226.39	215.50	6	16,927	0.04%
2023/07/31	1.1	235.98	1	235.00	239.00	0.1	16,830	0.00%
2023/07/28	0.1	228.00	2	222.50	229.00	-2	17,038	-0.01%
2023/07/27	0	0.00	3	223.83	225.00	-3	17,452	-0.02%
2023/07/26	0	0.00	1	211.00	212.00	-1	17,983	-0.01%
2023/07/21	1	204.00	3	215.00	216.00	-2	18,531	-0.01%
2023/07/20	0	0.00	3	204.33	207.00	-3	18,924	-0.02%
2023/07/19	0	0.00	2	192.00	194.50	-2	19,270	-0.01%
2023/07/18	1	209.50	9.3	210.59	205.00	-8.3	19,478	-0.04%
2023/07/17	17.5	210.42	2.4	218.13	217.50	15.1	19,696	0.08%
2023/07/14	4	197.50	10	199.15	200.00	-6	19,571	-0.03%
2023/07/13	0.1	179.50	12.1	176.71	182.00	-12	19,921	-0.06%
2023/07/12	43.1	180.36	14	172.18	179.50	29.1	20,297	0.14%
2023/07/11	0.2	166.00	10	165.15	166.00	-9.8	20,490	-0.05%
2023/07/10	31	159.92	7	158.29	160.50	24	21,069	0.11%
2023/07/07	0.2	150.00	10	149.50	149.50	-9.9	21,127	-0.05%
2023/07/05	0	0.00	1	146.00	146.00	-1	21,794	0.00%
2023/07/04	2	149.50	0	0.00	149.00	2	22,408	0.01%
2023/07/03	3	146.00	11	146.64	149.00	-8	22,625	-0.04%
2023/06/30	3	147.83	8.1	147.39	147.50	-5.1	22,645	-0.02%
2023/06/29	5.1	151.99	2	152.00	153.50	3.1	22,638	0.01%
2023/06/28	13	154.42	16.1	151.98	150.50	-3.1	22,599	-0.01%
2023/06/27	19	162.11	16	162.53	154.00	3	22,552	0.01%
2023/06/26	7	163.29	7	164.64	162.50	0	22,389	0.00%
2023/06/21	5	163.00	8	164.06	163.50	-3	22,342	-0.01%
2023/06/20	13	161.04	10	162.45	162.00	3	22,277	0.01%
2023/06/19	15.2	164.71	6.1	164.67	161.00	9.1	22,196	0.04%
2023/06/16	30.1	164.89	25.2	166.48	165.50	4.9	22,158	0.02%
2023/06/15	8.3	153.53	17	151.38	157.00	-8.8	21,752	-0.04%
2023/06/14	9.1	147.58	9	147.61	146.00	0.1	21,479	0.00%
2023/06/13	9.1	148.12	13	147.08	146.50	-3.9	21,487	-0.02%
2023/06/12	46	147.12	38	145.78	147.50	8	21,458	0.04%
2023/06/09	7	152.42	5	152.40	153.50	2	21,336	0.01%
2023/06/08	11	153.18	16	153.72	151.50	-5	21,375	-0.02%
2023/06/07	17.1	154.47	5.5	155.15	155.00	11.5	21,519	0.05%
2023/06/06	9	154.22	4	155.00	153.00	5	21,748	0.02%
2023/06/05	28	163.39	10	160.25	156.00	18	22,003	0.08%
2023/06/02	7	148.29	6.5	153.54	158.00	0.5	21,575	0.00%
2023/06/01	2	147.00	5	145.60	144.00	-3	21,395	-0.01%
2023/05/31	19	143.18	37	141.27	145.00	-18	21,260	-0.08%
2023/05/30	10.3	139.77	34	139.99	141.00	-23.7	20,917	-0.11%
2023/05/29	15	143.10	19	142.50	141.00	-4	20,759	-0.02%
2023/05/26	11.5	137.88	7.2	137.01	135.50	4.3	20,465	0.02%
2023/05/25	6.8	141.08	5	140.30	141.00	1.8	20,375	0.01%
2023/05/24	7	138.14	9	137.50	139.00	-2	20,944	-0.01%
2023/05/23	17.1	132.05	10	133.30	137.00	7.1	21,081	0.03%
2023/05/22	32	129.17	22	129.52	128.50	10	20,821	0.05%
2023/05/19	25	122.60	26	122.19	123.50	-1	20,484	0.00%
2023/05/18	17	114.09	11	114.36	117.50	6	19,659	0.03%
2023/05/17	7	108.71	3	109.00	107.00	4	19,385	0.02%
2023/05/16	19.5	106.77	25	108.10	109.50	-5.5	19,125	-0.03%
2023/05/15	18	104.36	24.1	105.42	105.00	-6.1	18,444	-0.03%
2023/05/12	33.1	96.35	31	96.46	101.50	2.1	18,028	0.01%
2023/05/11	33.1	96.35	31	96.46	95.40	2.1	17,657	0.01%
2023/05/10	34.2	99.66	31	99.15	98.90	3.2	17,423	0.02%
2023/05/09	36.2	109.06	60	109.09	103.00	-23.8	17,153	-0.14%
2023/05/08	62	104.95	25	105.36	109.00	37	16,130	0.23%
2023/05/05	9	98.19	3	98.83	99.10	6	15,714	0.04%
2023/05/04	4.1	97.79	7	98.46	99.30	-3	15,651	-0.02%
2023/05/03	49.2	99.13	48	98.81	97.40	1.2	15,618	0.01%
2023/05/02	31	99.53	39.1	100.47	103.50	-8.1	15,474	-0.05%
2023/04/28	41	95.14	6	94.60	94.90	35	15,106	0.23%
2023/04/27	7	90.74	1	91.00	92.60	6	15,100	0.04%
2023/04/26	8	92.58	26	93.10	92.30	-18	14,970	-0.12%
2023/04/25	43	94.18	39	93.93	93.70	4	14,800	0.03%
2023/04/24	3	99.13	3	99.33	98.80	0	14,460	0.00%
2023/04/21	2	95.95	36.7	94.28	95.40	-34.7	14,258	-0.24%
2023/04/20	4.5	98.46	8.5	97.88	97.10	-4	14,161	-0.03%
2023/04/19	26.5	99.14	23	98.16	99.00	3.5	14,099	0.02%
2023/04/18	68	100.95	11	100.37	97.90	57	14,320	0.40%
2023/04/17	20.2	98.21	31	98.31	97.10	-10.9	14,921	-0.07%
2023/04/14	49	97.29	33	97.02	94.70	16	15,018	0.11%
2023/04/13	23	98.51	43	97.72	95.00	-20	15,106	-0.13%
2023/04/12	10	96.16	4	96.13	96.80	6	14,531	0.04%
2023/04/11	7	86.17	15	85.17	88.00	-8	14,422	-0.06%
2023/04/10	7	81.53	49.3	81.84	80.00	-42.3	14,136	-0.30%
2023/04/07	36.3	77.92	50	78.74	78.90	-13.7	13,888	-0.10%
2023/04/06	7	73.64	40	72.77	73.40	-33	13,320	-0.25%
2023/03/31	7	68.97	0	0.00	69.30	7	13,138	0.05%
2023/03/30	5	70.30	1	70.30	70.10	4	13,147	0.03%
2023/03/29	4	69.20	4	69.50	69.50	0	13,175	0.00%
2023/03/28	1	68.10	2	68.70	69.00	-1	13,250	-0.01%
2023/03/27	14	70.01	4	70.28	69.20	10	13,199	0.08%
2023/03/24	7	71.50	8	71.64	71.60	-1	13,146	-0.01%
2023/03/23	2	71.05	2	70.90	71.10	0	13,169	0.00%
2023/03/22	22	71.05	11	71.07	70.30	11	13,179	0.08%
2023/03/21	43.1	72.22	16	72.10	71.20	27.1	13,105	0.21%
2023/03/20	31	70.36	14	70.21	72.00	17	12,850	0.13%
2023/03/17	8	66.96	2	67.00	66.70	6	12,670	0.05%
2023/03/16	13	67.18	31	67.04	66.20	-18	12,877	-0.14%
2023/03/15	19	68.20	4	67.63	67.40	15	13,338	0.11%
2023/03/14	25	67.91	3.2	67.68	66.80	21.8	13,476	0.16%
2023/03/13	2	67.65	15	67.37	67.00	-13	13,395	-0.10%
2023/03/10	15	70.80	19	69.92	70.00	-4	13,319	-0.03%
2023/03/09	23	74.07	19	73.61	75.50	4	13,009	0.03%
2023/03/08	30	72.19	89	72.79	72.70	-59	12,513	-0.47%
2023/03/07	43	68.87	55	68.58	68.90	-12	12,001	-0.10%
2023/03/06	39	65.61	59	65.20	65.60	-20	11,557	-0.17%
2023/03/03	82	63.59	39	62.73	63.00	43	11,394	0.38%
2023/03/02	42	63.37	3	64.10	63.00	39	11,292	0.35%
2023/03/01	2	62.55	28	63.72	63.50	-26	11,251	-0.23%
2023/02/24	29	62.56	8	64.28	63.00	21	11,218	0.19%
2023/02/23	6.1	63.85	19	63.93	64.30	-12.9	11,108	-0.12%
2023/02/22	38.2	65.34	20.1	65.35	64.80	18.1	10,890	0.17%
2023/02/21	7	62.60	94.2	63.05	64.50	-87.2	9,936	-0.88%
2023/02/20	27	59.15	23	59.61	58.70	4	9,340	0.04%
2023/02/17	4	57.45	10	57.15	57.80	-6	8,918	-0.07%
2023/02/16	6	56.25	14	57.00	56.00	-8	8,693	-0.09%
2023/02/15	15	56.15	19	56.56	55.50	-4	8,537	-0.05%
2023/02/14	1	53.40	1	53.10	53.50	0	8,236	0.00%
2023/02/13	29.1	52.38	12	53.18	53.10	17.1	8,187	0.21%
2023/02/10	13	54.98	1	55.60	54.50	12	8,088	0.15%
2023/02/09	13	55.62	2	56.20	55.50	11	8,006	0.14%
2023/02/08	1	55.80	2	55.80	54.70	-1	7,887	-0.01%
2023/02/07	1	55.40	2	55.25	55.10	-1	7,838	-0.01%
2023/02/06	2	54.75	1	54.80	54.90	1	7,803	0.01%
2023/02/03	21	54.31	3	54.83	54.50	18	7,776	0.23%
2023/02/02	6	55.85	2	57.20	56.00	4	7,691	0.05%
2023/02/01	3	56.83	9	57.43	56.40	-6	7,549	-0.08%
2023/01/31	97	56.43	11	55.10	56.50	86	7,360	1.17%
2023/01/30	11	54.42	13	53.38	54.40	-2	7,096	-0.03%
2023/01/17	2	51.75	5	52.34	52.30	-3	6,920	-0.04%
2023/01/16	7	49.88	3	50.80	50.70	4	6,779	0.06%
2023/01/13	6	51.30	5	50.90	50.20	1	6,744	0.01%
2023/01/12	28	51.31	0	0.00	51.00	28	6,740	0.42%
2023/01/11	21.1	52.07	7	52.34	52.20	14.1	6,691	0.21%
2023/01/10	22	51.71	5	52.36	52.40	17	6,550	0.26%
2023/01/09	10	52.39	0	0.00	52.40	10	6,462	0.15%
2023/01/06	11	53.67	11	53.59	52.10	0	6,331	0.00%
2023/01/05	36.1	58.14	41	58.31	56.90	-4.9	5,863	-0.08%
2023/01/04	17	54.41	71	54.05	57.60	-54	4,884	-1.11%
2023/01/03	69	51.41	98	49.78	52.40	-29	4,383	-0.66%
2022/12/30	3	48.63	2	48.58	48.30	1	3,991	0.03%
2022/12/28	1	49.65	0	0.00	48.75	1	4,010	0.02%
2022/12/27	17	48.89	2	49.63	49.10	15	4,007	0.37%
2022/12/26	2	48.85	2	49.30	49.50	0	3,948	0.00%
2022/12/23	0	0.00	1	48.80	48.90	-1	3,954	-0.03%
2022/12/22	2	48.20	1	48.05	47.90	1	4,034	0.02%
2022/12/21	6	49.07	7	48.72	48.05	-1	4,105	-0.02%
2022/12/20	7	47.84	4	48.19	47.35	3	4,102	0.07%
2022/12/19	20	47.88	0	0.00	47.80	20	4,080	0.49%
2022/12/16	1	49.45	1	49.15	49.20	0	4,153	0.00%
2022/12/15	1	49.50	0	0.00	48.90	1	4,340	0.02%
2022/12/14	0	0.00	3.1	49.07	49.25	-3.1	4,679	-0.07%
2022/12/13	1	47.80	1	48.15	48.45	0	4,798	0.00%
2022/12/12	1	47.00	1	48.50	48.35	0	4,889	0.00%
2022/12/09	1	48.65	12	49.20	48.80	-11	4,865	-0.23%
2022/12/08	3	49.97	5	50.08	49.60	-2	4,771	-0.04%
2022/12/07	8	49.33	7	49.17	49.65	1	4,481	0.02%
2022/12/06	3	48.70	69	47.33	48.70	-66	3,873	-1.70%
2022/12/05	0	0.00	13	44.35	44.30	-13	3,623	-0.36%
2022/12/02	3	44.18	23	43.07	42.70	-20	3,578	-0.56%
2022/12/01	0	0.00	21	42.28	41.80	-21	3,472	-0.60%
2022/11/28	0	0.00	1	41.30	41.35	-1	3,655	-0.03%
2022/11/25	2	41.08	62	41.15	40.70	-60	3,661	-1.64%
2022/11/23	1	40.55	0	0.00	39.95	1	3,712	0.03%
2022/11/22	0	0.00	3	41.00	41.20	-3	3,684	-0.08%
2022/11/21	1	40.55	33	40.11	40.50	-32	3,607	-0.89%
2022/11/18	1	38.35	0	0.00	38.20	1	3,553	0.03%
2022/11/17	0	0.00	1	38.60	38.70	-1	3,577	-0.03%
2022/11/16	1	37.70	30	37.92	37.55	-29	3,573	-0.81%
2022/11/14	0	0.00	1	37.95	38.10	-1	3,590	-0.03%
2022/11/11	8	37.03	0	0.00	36.90	8	3,643	0.22%
2022/11/10	8	37.91	0	0.00	37.75	8	3,711	0.22%
2022/11/09	4	38.75	1	39.00	39.05	3	3,727	0.08%
2022/11/08	6	38.84	0	0.00	38.60	6	3,726	0.16%
2022/11/07	2	38.95	1	39.20	39.00	1	3,723	0.03%
2022/11/04	6	37.97	0	0.00	38.95	6	3,764	0.16%
2022/11/03	2	37.90	5	38.90	38.60	-3	3,813	-0.08%
2022/11/01	2	36.95	0	0.00	37.90	2	3,801	0.05%
2022/10/31	4	36.78	0	0.00	36.80	4	3,790	0.11%
2022/10/28	15	36.71	20	36.50	36.20	-5	3,790	-0.13%
2022/10/27	15	38.02	0	0.00	38.05	15	3,778	0.40%
2022/10/26	6	37.47	0	0.00	37.50	6	3,779	0.16%
2022/10/25	5	38.45	2	38.63	38.45	3	3,769	0.08%
2022/10/24	1	38.45	0	0.00	38.45	1	3,772	0.03%
2022/10/21	29	38.00	0	0.00	38.00	29	3,779	0.77%
2022/10/20	52	39.71	0	0.00	39.00	52	3,746	1.39%
2022/10/19	16	40.61	0	0.00	40.65	16	3,718	0.43%
2022/10/18	2	41.13	0	0.00	41.00	2	3,724	0.05%
2022/10/17	36	40.58	10	40.80	41.50	26	3,704	0.70%
2022/10/14	11	43.41	31	43.40	42.90	-20	3,650	-0.55%
2022/10/12	31	43.04	25	43.10	43.45	6	3,536	0.17%
2022/10/11	0	0.00	2	42.08	42.40	-2	3,429	-0.06%
2022/10/07	2	41.15	0	0.00	41.20	2	3,380	0.06%
2022/10/05	0	0.00	76	43.37	43.20	-76	3,386	-2.24%
2022/10/04	13	41.85	7	41.98	41.90	6	3,296	0.18%
2022/10/03	37	40.29	4	40.24	40.05	33	3,240	1.02%
2022/09/30	9	40.28	5	40.84	41.60	4	3,204	0.12%
2022/09/29	5	41.89	12	42.48	41.70	-7	3,138	-0.22%
2022/09/28	15	41.60	4	41.63	40.45	11	3,009	0.37%
2022/09/27	4	40.99	4	41.80	42.00	0	2,891	0.00%
2022/09/26	103	42.14	4	42.15	40.30	99	2,822	3.51%	大買/
2022/09/23	9	44.88	37	44.92	44.20	-28	2,741	-1.02%
2022/09/22	46	43.39	69	44.84	44.90	-23	2,634	-0.87%
2022/09/21	76	44.90	35	45.17	44.00	41	2,393	1.71%
2022/09/20	4	42.90	9	43.38	43.50	-5	1,968	-0.25%
2022/09/19	1	40.75	3	41.80	40.40	-2	1,755	-0.11%
2022/09/16	5	39.37	0	0.00	39.15	5	1,629	0.31%
2022/09/15	1	39.05	0	0.00	39.75	1	1,578	0.06%
2022/09/14	7	39.30	0	0.00	39.35	7	1,569	0.45%
2022/09/13	14	40.05	4	39.94	40.05	10	1,564	0.64%
2022/09/12	16	40.48	0	0.00	40.55	16	1,558	1.03%
2022/09/08	9	40.18	3	40.50	40.25	6	1,554	0.39%
2022/09/06	25	40.38	0	0.00	39.45	25	1,604	1.56%
2022/09/05	1	40.90	2	41.55	41.20	-1	1,577	-0.06%
2022/09/02	0	0.00	4.5	42.07	42.00	-4.5	1,529	-0.29%
2022/09/01	2	39.75	0	0.00	39.55	2	1,390	0.14%
2022/08/31	1	41.40	2	41.03	40.70	-1	1,364	-0.07%
2022/08/30	10	40.83	15	39.85	39.55	-5	1,303	-0.38%
2022/08/26	1	39.05	34	39.32	39.10	-33	1,238	-2.66%
2022/08/25	1	39.25	0	0.00	39.20	1	1,232	0.08%
2022/08/24	0	0.00	23	39.70	39.45	-23	1,220	-1.88%
2022/08/19	0	0.00	2	38.85	38.70	-2	1,157	-0.17%
2022/08/18	3	39.13	1	40.05	39.30	2	1,131	0.18%
2022/08/17	2	39.23	2	40.30	39.00	0	1,067	0.00%
2022/08/16	0	0.00	2	38.13	38.70	-2	970	-0.21%
2022/08/15	1	36.60	1	36.95	36.95	0	924	0.00%
2022/08/11	4	35.93	0	0.00	36.30	4	924	0.43%
2022/08/10	1	37.85	6	38.26	38.10	-5	879	-0.57%
2022/08/05	1	36.25	0	0.00	36.35	1	826	0.12%
2022/08/04	3	35.28	2	35.78	35.65	1	836	0.12%
2022/08/03	0	0.00	1	36.45	36.05	-1	833	-0.12%
2022/08/02	0	0.00	1	36.85	37.00	-1	834	-0.12%
2022/08/01	1	37.30	1	37.80	37.60	0	848	0.00%
2022/07/29	0	0.00	2	37.25	37.10	-2	846	-0.24%
2022/07/28	0	0.00	5	37.84	37.75	-5	844	-0.59%
2022/07/27	1	36.75	0	0.00	36.90	1	834	0.12%
2022/07/26	3	37.27	2	36.95	36.50	1	834	0.12%
2022/07/25	1	38.05	11	38.00	38.60	-10	819	-1.22%
2022/07/19	0	0.00	10	37.31	37.50	-10	874	-1.14%
2022/07/14	11	37.19	3	37.42	37.00	8	911	0.88%
2022/07/13	0	0.00	8	36.03	36.10	-8	851	-0.94%
2022/07/12	0	0.00	1	34.65	34.85	-1	851	-0.12%
2022/07/08	1	35.00	0	0.00	35.25	1	889	0.11%
2022/07/07	0	0.00	2	33.93	34.60	-2	890	-0.22%
2022/07/04	1	34.00	0	0.00	34.00	1	980	0.10%
2022/06/29	1	35.00	1	35.25	35.10	0	1,157	0.00%
2022/06/28	27	35.97	19	35.25	35.15	8	1,199	0.67%
2022/06/27	1	35.65	0	0.00	35.50	1	1,179	0.08%
2022/06/17	1	33.70	0	0.00	33.90	1	1,213	0.08%
2022/06/16	1	34.70	0	0.00	34.20	1	1,273	0.08%
2022/06/15	2.5	35.58	3	36.97	35.00	-0.5	1,273	-0.04%
2022/06/13	2	34.65	0	0.00	34.70	2	1,334	0.15%
2022/06/01	4	36.19	0	0.00	36.10	4	1,511	0.26%
2022/05/26	1	35.55	0	0.00	35.20	1	1,528	0.07%
2022/05/24	2	35.30	0	0.00	34.55	2	1,540	0.13%
2022/05/20	1	35.20	0	0.00	35.10	1	1,551	0.06%
2022/05/18	3	34.87	0	0.00	35.15	3	1,545	0.19%
2022/05/17	1	34.55	0	0.00	34.55	1	1,545	0.06%
2022/05/13	1	34.40	0	0.00	34.50	1	1,557	0.06%
2022/05/11	1	35.00	0	0.00	34.80	1	1,553	0.06%
2022/05/10	0	0.00	5	35.00	35.70	-5	1,557	-0.32%
2022/05/05	1	38.40	0	0.00	38.40	1	1,555	0.06%
2022/05/04	1	38.00	0	0.00	38.00	1	1,553	0.06%
2022/04/29	0	0.00	5	38.20	38.30	-5	1,573	-0.32%
2022/04/28	3	38.78	0	0.00	38.40	3	1,574	0.19%
2022/04/26	2	40.38	3	40.92	40.20	-1	1,584	-0.06%
2022/04/25	2	38.65	0	0.00	38.90	2	1,699	0.12%
2022/04/22	1	40.00	0	0.00	40.00	1	1,724	0.06%
2022/04/21	1	41.20	6	41.00	40.35	-5	1,807	-0.28%
2022/04/20	5	41.34	1	41.20	41.10	4	2,108	0.19%
2022/04/18	8	42.59	0	0.00	41.90	8	2,478	0.32%
2022/04/15	3	43.07	2	43.35	42.55	1	2,467	0.04%
2022/04/14	0	0.00	3	43.13	43.00	-3	2,444	-0.12%
2022/04/13	1	42.35	0	0.00	42.15	1	2,427	0.04%
2022/04/12	2	42.20	0	0.00	42.15	2	2,426	0.08%
2022/04/11	2	43.70	0	0.00	43.50	2	2,394	0.08%
2022/04/08	6	43.25	20.1	43.44	44.20	-14.1	2,363	-0.60%
2022/04/07	9	44.07	1	43.90	42.30	8	2,310	0.35%
2022/04/06	9	43.48	6	43.90	44.60	3	2,254	0.13%
2022/04/01	2	41.98	6	41.75	42.00	-4	2,133	-0.19%
2022/03/31	3	41.50	5	41.91	41.10	-2	2,107	-0.09%
2022/03/30	1	41.40	2	41.75	41.60	-1	2,059	-0.05%
2022/03/29	3	41.67	0	0.00	41.60	3	2,049	0.15%
2022/03/28	4	40.25	0	0.00	40.95	4	2,038	0.20%
2022/03/23	2	41.25	0	0.00	41.15	2	2,013	0.10%
2022/03/22	1	41.65	1	41.90	41.85	0	2,001	0.00%
2022/03/21	5	42.00	5	42.31	41.60	0	1,999	0.00%
2022/03/18	2	40.95	0	0.00	40.90	2	1,933	0.10%
2022/03/17	12	40.96	2	41.40	41.30	10	1,927	0.52%
2022/03/16	4	41.53	7	42.24	41.30	-3	1,887	-0.16%
2022/03/15	7	40.97	4	40.51	40.05	3	1,786	0.17%
2022/03/14	2.1	40.69	34	40.25	42.05	-31.9	1,743	-1.83%
2022/03/11	0	0.00	16	38.83	38.75	-16	1,649	-0.97%
2022/03/10	0	0.00	4	38.35	38.65	-4	1,637	-0.24%
2022/03/04	1	38.50	1	38.50	38.60	0	1,637	0.00%
2022/02/25	1	36.60	0	0.00	36.75	1	1,626	0.06%
2022/02/24	2	36.75	0	0.00	36.45	2	1,623	0.12%
2022/02/23	0	0.00	7	37.45	37.40	-7	1,615	-0.43%
2022/02/22	1	37.50	0	0.00	37.60	1	1,614	0.06%
2022/02/17	0	0.00	1	38.85	38.45	-1	1,612	-0.06%
2022/02/16	0	0.00	10	38.65	38.90	-10	1,616	-0.62%
2022/02/15	3	38.13	0	0.00	38.00	3	1,617	0.19%
2022/02/08	1	38.40	0	0.00	39.25	1	1,594	0.06%
2022/01/25	10	37.70	0	0.00	37.35	10	1,569	0.64%
2022/01/21	0	0.00	2	39.30	39.05	-2	1,548	-0.13%
2022/01/20	1	39.60	0	0.00	39.70	1	1,541	0.06%
2022/01/19	1	39.65	0	0.00	40.20	1	1,525	0.07%
2022/01/18	10	41.25	4	41.51	40.20	6	1,507	0.40%
2022/01/17	2	38.95	1	39.50	40.25	1	1,338	0.07%
2022/01/14	73	40.27	47.1	40.41	39.80	25.9	1,299	1.99%
2022/01/13	31	42.71	12	43.16	42.70	19	1,204	1.58%
2022/01/12	34.1	43.26	14	42.68	43.55	20.1	888	2.26%
2022/01/11	0	0.00	5	39.59	39.60	-5	556	-0.90%
2022/01/05	20	37.50	15	37.54	37.25	5	470	1.06%
2022/01/04	6	36.90	0	0.00	36.95	6	466	1.29%
2022/01/03	0	0.00	1	36.95	37.00	-1	471	-0.21%
2021/12/17	0	0.00	8	36.88	36.55	-8	572	-1.40%
2021/12/16	0	0.00	4	36.88	36.75	-4	567	-0.71%
2021/12/15	1	37.00	2	37.00	36.95	-1	567	-0.18%
2021/12/13	5	35.85	0	0.00	35.90	5	571	0.88%
2021/12/07	0	0.00	1	35.05	34.90	-1	593	-0.17%
2021/12/06	1	34.90	0	0.00	34.90	1	593	0.17%
2021/12/01	7	35.35	0	0.00	35.40	7	602	1.16%
2021/11/25	5	36.02	0	0.00	35.95	5	579	0.86%
2021/11/18	0	0.00	1	36.20	36.20	-1	603	-0.17%
2021/11/17	3	35.70	1	36.30	36.35	2	613	0.33%
2021/11/16	1	35.70	0	0.00	35.70	1	621	0.16%
2021/11/15	1	36.30	0	0.00	36.10	1	627	0.16%
2021/11/08	20	37.47	0	0.00	37.55	20	647	3.09%
2021/11/02	4	37.50	0	0.00	36.80	4	683	0.59%
2021/11/01	10	37.92	9	37.85	38.00	1	681	0.15%
2021/10/28	1	36.70	3	37.22	37.05	-2	674	-0.30%
2021/10/26	4	36.60	0	0.00	37.00	4	688	0.58%
2021/10/25	1	35.40	0	0.00	35.55	1	687	0.15%
2021/10/21	0	0.00	2	36.70	35.95	-2	729	-0.27%
2021/10/20	1	35.95	0	0.00	35.90	1	758	0.13%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/13	10	35.50	0	0.00	35.30	10	860	1.16%
2021/10/12	1	36.05	0	0.00	36.05	1	874	0.11%
2021/10/08	1	36.80	0	0.00	36.70	1	885	0.11%
2021/10/06	2	37.23	0	0.00	37.00	2	1,004	0.20%
2021/10/01	3	38.50	1	40.10	38.10	2	996	0.20%
2021/09/30	0	0.00	20	39.05	39.25	-20	944	-2.12%
2021/09/29	1	39.60	4	37.85	39.15	-3	939	-0.32%
2021/09/27	0	0.00	1	38.70	38.35	-1	935	-0.11%
2021/09/24	1	38.00	0	0.00	37.90	1	944	0.11%
2021/09/22	1	38.00	0	0.00	38.30	1	965	0.10%
2021/09/15	0	0.00	1	38.95	39.40	-1	949	-0.11%
2021/08/25	0	0.00	100	37.73	37.90	-100	992	-10.08%
2021/08/24	0	0.00	150	37.28	37.90	-150	987	-15.18%	大賣/鉅額交易
2021/08/23	1	37.20	0	0.00	38.00	1	988	0.10%
2021/08/19	5	36.39	0	0.00	36.15	5	986	0.51%
2021/08/16	5	38.20	0	0.00	38.30	5	980	0.51%
2021/08/13	10	39.10	0	0.00	39.90	10	977	1.02%
2021/08/11	1	40.00	0	0.00	40.45	1	995	0.10%
2021/07/29	0	0.00	6	44.50	44.55	-6	1,634	-0.37%
2021/07/28	1	44.25	0	0.00	44.10	1	1,649	0.06%
2021/07/26	0	0.00	21	47.43	47.85	-21	1,707	-1.23%
2021/07/23	0	0.00	2	46.75	46.30	-2	1,731	-0.12%
2021/07/21	0	0.00	2	46.00	45.65	-2	1,820	-0.11%
2021/07/19	1	44.55	7	46.85	46.05	-6	1,852	-0.32%
2021/07/16	1	45.70	0	0.00	44.85	1	1,870	0.05%
2021/07/15	0	0.00	5	44.90	45.00	-5	1,878	-0.27%
2021/07/14	3	44.27	6	44.76	43.85	-3	1,905	-0.16%
2021/07/13	1	44.70	12	44.93	44.30	-11	1,937	-0.57%
2021/07/02	1	42.20	0	0.00	42.05	1	2,329	0.04%
2021/07/01	3	42.53	0	0.00	42.30	3	2,341	0.13%
2021/06/28	1	43.95	0	0.00	43.20	1	2,390	0.04%
2021/06/25	1	43.50	0	0.00	43.70	1	2,393	0.04%
2021/06/24	0	0.00	1	43.00	43.05	-1	2,398	-0.04%
2021/06/23	1	42.70	1	42.50	42.75	0	2,402	0.00%
2021/06/22	1	42.20	0	0.00	42.20	1	2,405	0.04%
2021/06/21	1	41.00	0	0.00	41.05	1	2,399	0.04%
2021/06/18	1	42.55	0	0.00	42.30	1	2,409	0.04%
2021/06/17	0	0.00	1	42.85	42.70	-1	2,422	-0.04%
2021/06/16	2	42.68	0	0.00	42.55	2	2,439	0.08%
2021/06/15	0	0.00	2	44.30	43.25	-2	2,440	-0.08%
2021/06/09	1	41.85	0	0.00	41.60	1	2,449	0.04%
2021/06/08	1	42.10	0	0.00	42.25	1	2,470	0.04%
2021/05/31	3	44.48	3	44.15	44.25	0	2,593	0.00%
2021/05/28	1	43.50	1	43.35	43.30	0	2,667	0.00%
2021/05/27	0	0.00	1	42.20	42.65	-1	2,665	-0.04%
2021/05/19	1	41.90	0	0.00	42.10	1	2,712	0.04%
2021/05/18	0	0.00	2	41.30	42.40	-2	2,721	-0.07%
2021/05/17	1	38.35	0	0.00	39.00	1	2,709	0.04%
2021/05/14	0	0.00	1	41.45	41.70	-1	2,677	-0.04%
2021/05/13	1	39.00	0	0.00	40.00	1	2,662	0.04%
2021/05/12	4	41.54	19	43.97	41.10	-15	2,689	-0.56%
2021/05/11	25	45.61	5	47.42	45.50	20	2,633	0.76%
2021/05/10	15	51.41	5	52.10	49.50	10	2,569	0.39%
2021/05/07	2	50.30	1	48.85	49.35	1	2,461	0.04%
2021/05/06	0	0.00	2	50.10	50.10	-2	2,299	-0.09%
2021/05/05	3	46.95	1	46.80	45.55	2	2,236	0.09%
2021/05/04	4	47.91	1	47.00	46.35	3	2,230	0.13%
2021/05/03	4	50.90	2	50.40	49.40	2	2,211	0.09%
2021/04/28	2	50.80	8	51.30	51.30	-6	2,155	-0.28%
2021/04/27	0	0.00	5	49.96	50.20	-5	2,107	-0.24%
2021/04/26	1	49.55	2	49.50	49.80	-1	2,082	-0.05%
2021/04/23	3	48.60	1	48.70	48.20	2	2,083	0.10%
2021/04/22	4	49.04	1	48.75	48.20	3	2,102	0.14%
2021/04/19	0	0.00	1	50.50	50.50	-1	2,043	-0.05%
2021/04/15	1	51.20	12	51.08	50.20	-11	1,992	-0.55%
2021/04/14	1	47.30	4	47.44	49.00	-3	1,921	-0.16%
2021/04/13	3	48.80	4	50.04	48.65	-1	1,913	-0.05%
2021/04/12	0	0.00	20	49.55	49.35	-20	1,870	-1.07%
2021/04/09	2	49.60	21	49.88	50.20	-19	1,857	-1.02%
2021/04/08	2	48.25	15	48.40	48.45	-13	1,754	-0.74%
2021/04/07	0	0.00	5	47.40	46.40	-5	1,705	-0.29%
2021/04/01	0	0.00	6	46.53	46.90	-6	1,711	-0.35%
2021/03/30	1	45.00	0	0.00	45.30	1	1,702	0.06%
2021/03/29	2	45.00	0	0.00	45.15	2	1,740	0.11%
2021/03/26	0	0.00	1	43.85	44.25	-1	1,773	-0.06%
2021/03/25	2	43.10	0	0.00	43.15	2	1,792	0.11%
2021/03/22	1	43.90	0	0.00	44.10	1	1,843	0.05%
2021/03/19	1	44.50	2	44.75	44.55	-1	1,863	-0.05%
2021/03/17	4	45.88	0	0.00	45.60	4	1,927	0.21%
2021/03/15	1	46.00	0	0.00	46.40	1	2,089	0.05%
2021/03/12	0	0.00	1	46.70	46.05	-1	2,181	-0.05%
2021/03/08	2	46.28	0	0.00	46.00	2	2,498	0.08%
2021/03/03	0	0.00	2	45.80	46.40	-2	2,729	-0.07%
2021/02/24	1	45.30	0	0.00	44.40	1	3,054	0.03%
2021/02/22	1	44.75	0	0.00	45.40	1	3,128	0.03%
2021/02/19	0	0.00	2	44.30	44.40	-2	3,135	-0.06%
2021/02/18	4	43.55	0	0.00	44.10	4	3,181	0.13%
2021/02/17	2	43.00	3	43.33	43.85	-1	3,189	-0.03%
2021/02/03	1	41.05	1	41.00	41.35	0	3,354	0.00%
2021/01/29	0	0.00	1	44.45	42.85	-1	3,429	-0.03%
2021/01/28	0	0.00	4	43.63	42.75	-4	3,536	-0.11%
2021/01/27	1	44.50	0	0.00	43.85	1	3,584	0.03%
2021/01/26	3	45.12	0	0.00	44.40	3	3,649	0.08%
2021/01/25	6	45.02	2	45.20	45.35	4	3,710	0.11%
2021/01/22	0	0.00	1	43.95	43.90	-1	3,748	-0.03%
2021/01/20	3	43.25	1	42.95	42.40	2	4,147	0.05%
2021/01/19	4	45.24	5	45.45	45.10	-1	4,195	-0.02%
2021/01/15	5	45.49	0	0.00	44.80	5	4,681	0.11%
2021/01/14	1	46.75	0	0.00	46.85	1	4,713	0.02%
2021/01/13	1	47.35	0	0.00	47.30	1	4,769	0.02%
2021/01/12	4	47.03	1	47.60	46.80	3	4,802	0.06%
2021/01/11	2	48.33	0	0.00	48.30	2	4,867	0.04%
2021/01/07	2	47.85	0	0.00	47.80	2	5,141	0.04%
2021/01/06	9	47.24	4	47.48	46.85	5	5,382	0.09%
2021/01/05	2	49.05	0.3	48.80	48.75	1.7	5,540	0.03%
2021/01/04	25	49.06	0	0.00	49.00	25	5,917	0.42%
2020/12/31	1	48.95	0	0.00	49.70	1	5,941	0.02%
2020/12/30	0	0.00	5	49.28	49.30	-5	6,023	-0.08%
2020/12/29	6	49.43	0.1	50.00	49.15	5.9	6,171	0.09%
2020/12/28	3	49.50	0	0.00	49.25	3	6,239	0.05%
2020/12/24	2	50.50	2	51.50	50.20	0	6,314	0.00%
2020/12/23	4	48.69	4	50.21	50.40	0	6,344	0.00%
2020/12/22	17	49.26	2	49.46	48.45	15	6,478	0.23%
2020/12/21	3	49.97	0.1	50.30	50.00	3	6,504	0.05%
2020/12/18	0	0.00	1	50.80	50.50	-1	6,545	-0.02%
2020/12/17	2	50.60	2.1	50.41	50.20	-0.1	6,592	0.00%
2020/12/16	6	51.17	0	0.00	51.10	6	6,690	0.09%
2020/12/15	2	51.10	0	0.00	50.70	2	6,711	0.03%
2020/12/14	0	0.00	1	52.90	52.40	-1	6,751	-0.01%
2020/12/11	3	52.27	2	53.50	52.40	1	6,811	0.01%
2020/12/10	2	55.60	13	55.81	53.90	-11	6,857	-0.16%
2020/12/09	2	55.50	2	55.00	54.60	0	6,968	0.00%
2020/12/08	2	53.80	8	54.89	55.00	-6	7,502	-0.08%
2020/12/07	10	51.95	5	52.74	53.90	5	7,652	0.07%
2020/12/04	9	52.91	1	52.80	52.60	8	7,674	0.10%
2020/12/03	8	53.81	3	53.90	53.70	5	7,727	0.06%
2020/12/02	11	56.14	11	56.32	53.90	0	7,876	0.00%
2020/12/01	1	52.90	3	53.83	53.60	-2	7,773	-0.03%
2020/11/30	2.1	53.55	4	54.00	53.30	-1.9	7,838	-0.02%
2020/11/27	10.1	53.53	4	54.28	52.90	6.1	7,803	0.08%
2020/11/26	2	53.65	3	52.40	52.60	-1	7,738	-0.01%
2020/11/25	2.1	51.71	12	52.80	52.00	-10	7,863	-0.13%
2020/11/24	0	0.00	1	51.00	50.50	-1	7,614	-0.01%
2020/11/23	0	0.00	2	50.20	50.60	-2	7,686	-0.03%
2020/11/20	1	50.20	0	0.00	50.30	1	7,700	0.01%
2020/11/19	4	51.05	4	50.75	51.00	0	7,782	0.00%
2020/11/18	8	49.86	2	49.93	50.00	6	7,818	0.08%
2020/11/17	1	49.80	3	49.85	49.40	-2	7,896	-0.03%
2020/11/16	0	0.00	1	48.80	48.70	-1	7,968	-0.01%
2020/11/13	1	48.75	2	49.05	49.05	-1	8,049	-0.01%
2020/11/12	4	48.25	2	48.25	48.40	2	8,314	0.02%
2020/11/11	4	49.59	22	50.37	49.05	-18	8,505	-0.21%
2020/11/10	3	50.67	0	0.00	50.60	3	8,463	0.04%
2020/11/09	1	51.90	80	51.58	51.80	-79	8,424	-0.94%
2020/11/06	1	50.90	0	0.00	51.10	1	8,394	0.01%
2020/11/05	5	51.90	10	52.32	51.40	-5	8,393	-0.06%
2020/11/04	2	50.75	0	0.00	50.50	2	8,302	0.02%
2020/11/03	2	51.35	4	51.50	51.30	-2	8,301	-0.02%
2020/11/02	1	50.10	21	50.18	50.10	-20	8,341	-0.24%
2020/10/30	6	51.38	2	51.60	50.80	4	8,297	0.05%
2020/10/29	13	51.53	14	51.16	51.60	-1	8,247	-0.01%
2020/10/28	9	53.06	9	53.56	52.10	0	8,190	0.00%
2020/10/27	3	52.30	0	0.00	51.80	3	7,870	0.04%
2020/10/26	7	52.10	1	52.40	52.50	6	7,864	0.08%
2020/10/23	10	52.96	26	53.01	53.00	-16	7,845	-0.20%
2020/10/22	2	49.60	0	0.00	50.30	2	7,533	0.03%
2020/10/21	3	50.22	0	0.00	50.40	3	7,581	0.04%
2020/10/20	3	50.08	0	0.00	50.70	3	7,627	0.04%
2020/10/19	4	50.10	0	0.00	50.30	4	7,938	0.05%
2020/10/16	46	49.58	3	51.03	50.40	43	8,004	0.54%
2020/10/15	16	51.42	0	0.00	51.60	16	7,916	0.20%
2020/10/14	12	52.55	21	51.58	51.00	-9	7,792	-0.12%
2020/10/13	99	49.60	5	49.38	49.35	94	7,746	1.21%
2020/10/12	8	49.49	41	49.35	50.80	-33	7,563	-0.44%
2020/10/08	5	46.60	1	46.70	46.60	4	7,282	0.05%
2020/10/07	0	0.00	1	47.30	46.45	-1	7,260	-0.01%
2020/10/06	2	45.53	6	46.05	46.30	-4	7,224	-0.06%
2020/10/05	2	44.05	6	44.30	45.00	-4	7,176	-0.06%
2020/09/30	0	0.00	1	42.75	42.25	-1	7,206	-0.01%
2020/09/29	6	42.54	0	0.00	41.75	6	7,161	0.08%
2020/09/25	14	42.71	1	43.45	41.90	13	7,153	0.18%
2020/09/24	0	0.00	162	43.71	43.45	-162	6,989	-2.32%	大賣/鉅額交易
2020/09/23	4	44.15	60	43.98	44.15	-56	6,934	-0.81%
2020/09/22	77	44.83	0	0.00	44.60	77	6,907	1.11%
2020/09/21	1	47.25	5	46.16	46.05	-4	6,841	-0.06%
2020/09/18	0	0.00	1	45.60	44.90	-1	6,729	-0.01%
2020/09/17	4	45.06	4	45.39	45.05	0	6,685	0.00%
2020/09/16	2	44.48	2	44.80	45.00	0	6,619	0.00%
2020/09/15	3	44.62	1	45.20	44.40	2	6,551	0.03%
2020/09/14	9	44.99	0	0.00	44.85	9	6,452	0.14%
2020/09/11	29	47.35	32	47.67	46.65	-3	6,258	-0.05%
2020/09/10	3	44.80	15	44.54	44.90	-12	5,723	-0.21%
2020/09/09	0	0.00	11	42.53	42.65	-11	5,565	-0.20%
2020/09/08	8	42.46	0	0.00	42.20	8	5,537	0.14%
2020/09/07	3	42.67	4	43.20	42.05	-1	5,442	-0.02%
2020/09/04	8	40.23	4	40.23	40.60	4	5,261	0.08%
2020/09/03	2	40.90	5	41.74	41.15	-3	5,178	-0.06%
2020/09/02	9	39.93	3	40.08	40.65	6	5,047	0.12%
2020/09/01	2	40.38	1	40.60	39.65	1	4,992	0.02%
2020/08/31	8	40.44	10	40.69	40.80	-2	4,905	-0.04%
2020/08/28	1	38.30	1	38.80	38.70	0	4,688	0.00%
2020/08/27	1	39.00	2	39.05	38.75	-1	4,655	-0.02%
2020/08/26	1	38.15	0	0.00	38.05	1	4,553	0.02%
2020/08/25	6	39.05	6	38.71	38.00	0	4,514	0.00%
2020/08/24	11	37.35	1	38.95	38.40	10	4,417	0.23%
2020/08/20	151	35.90	4	35.40	35.90	147	4,217	3.49%	大買/鉅額交易
2020/08/19	1	39.00	1	38.60	38.20	0	4,097	0.00%
2020/08/18	23	38.72	3	38.90	39.05	20	3,997	0.50%
2020/08/17	2	36.75	5	37.60	38.30	-3	3,711	-0.08%
2020/08/14	2	34.85	3	34.47	34.85	-1	3,452	-0.03%
2020/08/12	2	34.35	3	33.55	34.40	-1	3,363	-0.03%
2020/08/11	2	34.65	0	0.00	34.25	2	3,338	0.06%
2020/08/10	1	35.35	0	0.00	35.10	1	3,314	0.03%
2020/08/07	0	0.00	3	34.93	35.00	-3	3,269	-0.09%
2020/08/06	5	35.60	2	35.48	35.75	3	3,213	0.09%
2020/08/03	0	0.00	1	34.15	33.80	-1	3,073	-0.03%
2020/07/31	1	33.90	0	0.00	33.60	1	3,042	0.03%
2020/07/30	10	34.63	10	35.35	33.85	0	3,059	0.00%
2020/07/29	2	34.65	2	34.30	34.75	0	3,051	0.00%
2020/07/28	0	0.00	8	33.91	33.30	-8	2,964	-0.27%
2020/07/27	5	33.20	4	33.63	32.95	1	2,874	0.03%
2020/07/24	15	35.83	16	36.38	36.60	-1	2,756	-0.04%
2020/07/23	28	36.91	21	36.56	36.25	7	2,645	0.26%
2020/07/22	0	0.00	5	36.40	36.60	-5	2,292	-0.22%
2020/07/21	2	32.85	1	32.80	33.30	1	2,134	0.05%
2020/07/20	1	32.80	3	31.55	32.70	-2	2,083	-0.10%
2020/07/17	5	33.00	7	33.67	32.00	-2	2,019	-0.10%
2020/07/16	0	0.00	3	31.43	31.65	-3	1,780	-0.17%
2020/07/15	2	31.55	0	0.00	31.00	2	1,749	0.11%
2020/07/13	2	31.13	0	0.00	31.10	2	1,613	0.12%
2020/07/10	0	0.00	2	31.63	31.55	-2	1,556	-0.13%
2020/07/09	2	30.85	1	30.55	30.55	1	1,451	0.07%
2020/07/03	1	28.15	0	0.00	28.35	1	1,236	0.08%
2020/06/29	0	0.00	3	27.60	27.35	-3	1,185	-0.25%
2020/06/23	1	27.60	0	0.00	27.60	1	1,183	0.08%
2020/06/22	4	27.91	0	0.00	27.90	4	1,180	0.34%
2020/06/19	1	28.25	0	0.00	28.25	1	1,170	0.09%
2020/06/17	1	28.80	1	28.85	28.75	0	1,155	0.00%
2020/06/16	0	0.00	1	28.45	29.00	-1	1,101	-0.09%
2020/06/15	1	28.20	10	27.60	27.80	-9	1,033	-0.87%
2020/06/05	10	26.98	0	0.00	26.85	10	1,033	0.97%
2020/06/03	0	0.00	1	26.45	26.15	-1	1,060	-0.09%
2020/06/02	1	25.85	0	0.00	25.90	1	1,060	0.09%
2020/05/29	0	0.00	1	26.50	26.45	-1	1,073	-0.09%
2020/05/25	1	25.20	0	0.00	25.10	1	1,093	0.09%
2020/05/22	1	26.00	1	25.60	25.50	0	1,091	0.00%
2020/05/18	6	25.82	0	0.00	25.85	6	1,114	0.54%
2020/05/07	0	0.00	1	28.20	28.15	-1	1,206	-0.08%
2020/05/06	0	0.00	1	27.90	28.10	-1	1,231	-0.08%
2020/05/05	0	0.00	5	28.40	28.45	-5	1,307	-0.38%
2020/05/04	1	26.00	1	25.95	26.00	0	1,256	0.00%
2020/04/28	1	24.80	0	0.00	24.85	1	1,292	0.08%
2020/04/27	0	0.00	1	24.90	24.75	-1	1,319	-0.08%
2020/04/24	2	24.25	0	0.00	24.15	2	1,359	0.15%
2020/04/22	1	24.50	0	0.00	24.50	1	1,387	0.07%
2020/04/10	5	26.95	0	0.00	26.45	5	1,401	0.36%
2020/04/08	0	0.00	1	26.70	27.00	-1	1,404	-0.07%
2020/04/06	5	24.90	1	25.30	25.35	4	1,397	0.29%
2020/04/01	1	25.10	0	0.00	25.20	1	1,395	0.07%
2020/03/27	3	24.15	0	0.00	24.10	3	1,389	0.22%
2020/03/24	0	0.00	14	22.44	22.60	-14	1,392	-1.01%
2020/03/23	0	0.00	1	21.00	21.20	-1	1,439	-0.07%
2020/03/19	1	19.95	25	20.51	19.95	-24	1,439	-1.67%
2020/03/17	3	22.72	0	0.00	22.65	3	1,408	0.21%
2020/03/16	1	25.40	0	0.00	24.20	1	1,413	0.07%
2020/03/13	0	0.00	1	25.00	25.40	-1	1,393	-0.07%
2020/03/12	2	27.25	0	0.00	27.55	2	1,365	0.15%
2020/03/09	0	0.00	5	30.15	30.35	-5	1,290	-0.39%
2020/03/02	5	28.10	0	0.00	29.60	5	1,264	0.40%
2020/02/27	3	29.18	1	29.65	29.15	2	1,276	0.16%
2020/02/24	5	29.75	0	0.00	29.80	5	1,247	0.40%
2020/02/21	10	30.13	0	0.00	29.75	10	1,245	0.80%
2020/02/19	5	30.45	0	0.00	30.40	5	1,225	0.41%
2020/02/17	0	0.00	7	30.60	30.65	-7	1,243	-0.56%
2020/02/14	1	31.30	0	0.00	31.00	1	1,241	0.08%
2020/02/13	5	30.80	8	30.80	30.80	-3	1,228	-0.24%
2020/02/12	2	31.75	0	0.00	31.40	2	1,204	0.17%
2020/02/11	2	31.90	0	0.00	31.35	2	1,153	0.17%
2020/02/10	3	31.70	0	0.00	31.90	3	1,128	0.27%
2020/02/06	0	0.00	12	31.13	30.95	-12	1,051	-1.14%
2020/02/05	3	30.33	10	30.20	30.05	-7	920	-0.76%
2020/02/04	2	30.55	4	30.44	30.25	-2	896	-0.22%
2020/02/03	0	0.00	14	28.86	29.20	-14	859	-1.63%
2020/01/31	17	29.86	0	0.00	30.00	17	844	2.01%
2020/01/30	4	29.00	0	0.00	29.00	4	821	0.49%
2020/01/20	4	30.33	9	30.32	30.35	-5	785	-0.64%
2020/01/17	11	29.45	1	29.80	29.30	10	731	1.37%
2020/01/03	1	28.30	0	0.00	28.30	1	672	0.15%
2019/12/30	1	28.80	0	0.00	28.80	1	635	0.16%
2019/12/23	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/18	1	29.95	1	29.90	30.15	0	618	0.00%
2019/12/17	0	0.00	1	29.45	29.40	-1	564	-0.18%
2019/12/03	0	0.00	1	28.05	28.25	-1	534	-0.19%
2019/11/28	0	0.00	1	28.30	28.65	-1	517	-0.19%
2019/11/27	0	0.00	2	28.48	28.70	-2	508	-0.39%
2019/11/26	1	28.00	1	28.10	28.20	0	488	0.00%
2019/11/20	0	0.00	1	27.20	27.15	-1	451	-0.22%
2019/11/18	0	0.00	1	26.65	26.70	-1	464	-0.22%
2019/11/15	0	0.00	2	26.95	26.50	-2	466	-0.43%
2019/11/13	0	0.00	1	26.20	26.15	-1	442	-0.23%
2019/10/31	0	0.00	1	25.55	25.50	-1	574	-0.17%
2019/10/25	1	24.80	0	0.00	24.70	1	669	0.15%
2019/10/24	1	24.80	0	0.00	24.80	1	684	0.15%
2019/10/15	1	25.10	0	0.00	25.95	1	881	0.11%
2019/10/03	0	0.00	8	25.95	25.85	-8	995	-0.80%
2019/10/01	2	25.93	0	0.00	26.00	2	1,015	0.20%
2019/09/19	0	0.00	1	25.10	25.40	-1	1,072	-0.09%
2019/09/10	0	0.00	4	24.55	24.60	-4	1,164	-0.34%
2019/09/06	2	24.40	1	24.00	24.60	1	1,216	0.08%
2019/09/04	0	0.00	4	23.70	23.60	-4	1,261	-0.32%
2019/09/03	2	23.55	0	0.00	23.55	2	1,293	0.15%
2019/09/02	2	23.45	0	0.00	23.40	2	1,363	0.15%
2019/08/30	1	23.35	0	0.00	23.30	1	1,479	0.07%
2019/08/29	1	23.15	0	0.00	23.15	1	1,578	0.06%
2019/08/21	1	23.55	1	23.35	23.40	0	1,570	0.00%
2019/08/20	0	0.00	1	22.85	22.80	-1	1,551	-0.06%
2019/08/16	1	22.10	30	22.20	22.30	-29	1,538	-1.88%
2019/08/06	0	0.00	1	22.90	23.05	-1	1,486	-0.07%
2019/08/02	1	23.95	0	0.00	24.15	1	1,447	0.07%
2019/08/01	8	25.35	0	0.00	25.15	8	1,414	0.57%
2019/07/31	21	25.41	3	25.52	25.50	18	1,394	1.29%
2019/07/30	2	25.98	0	0.00	25.90	2	1,371	0.15%
2019/07/26	1	27.50	0	0.00	27.60	1	1,309	0.08%
2019/07/25	1	27.65	1	27.30	27.40	0	1,300	0.00%
2019/07/22	2	28.90	0	0.00	28.55	2	1,253	0.16%
2019/07/19	0	0.00	4	28.31	28.90	-4	1,208	-0.33%
2019/07/16	0	0.00	1	27.55	27.80	-1	1,087	-0.09%
2019/07/15	1	26.70	8	27.30	27.30	-7	1,072	-0.65%
2019/07/12	1	27.45	3	27.92	27.60	-2	1,053	-0.19%
2019/07/11	0	0.00	2	27.23	27.30	-2	999	-0.20%
2019/07/10	1	26.80	0	0.00	26.40	1	979	0.10%
2019/07/04	30	26.90	0	0.00	26.85	30	947	3.16%
2019/06/28	0	0.00	1	26.45	25.55	-1	888	-0.11%
2019/06/21	2	25.98	0	0.00	25.75	2	861	0.23%
2019/06/20	0	0.00	1	26.75	26.30	-1	851	-0.12%
2019/06/17	2	26.23	1	25.35	25.50	1	786	0.13%
2019/06/14	2	27.50	2	26.85	26.70	0	755	0.00%
2019/06/13	0	0.00	2	26.75	27.10	-2	749	-0.27%
2019/06/12	2	27.25	0	0.00	27.00	2	736	0.27%
2019/06/11	1	26.85	6	26.68	26.85	-5	686	-0.73%
2019/06/06	6	26.90	2	27.05	27.00	4	582	0.69%
2019/06/05	0	0.00	2	25.50	25.90	-2	464	-0.43%
2019/06/04	0	0.00	3	23.53	23.75	-3	363	-0.82%
2019/05/28	1	23.35	15	23.95	23.40	-14	357	-3.92%
2019/05/21	0	0.00	1	22.90	22.80	-1	351	-0.28%
2019/05/20	1	22.75	6	22.78	22.90	-5	353	-1.42%
2019/05/16	2	22.30	0	0.00	22.25	2	340	0.59%
2019/05/02	0	0.00	1	21.40	21.55	-1	449	-0.22%
2019/04/29	0	0.00	1	21.20	20.90	-1	490	-0.20%
2019/04/25	1	21.00	0	0.00	21.30	1	490	0.20%
2019/04/19	1	21.85	0	0.00	21.80	1	470	0.21%
2019/04/18	0	0.00	0.8	21.80	21.90	-0.8	466	-0.17%
2019/04/17	5	21.90	0	0.00	21.90	5	465	1.07%
2019/04/12	1	22.60	0	0.00	22.80	1	450	0.22%
2019/04/10	2	23.15	0	0.00	23.15	2	445	0.45%
2019/04/09	5	23.30	0	0.00	23.35	5	440	1.13%
2019/04/03	5	23.50	0	0.00	23.60	5	436	1.14%
2019/04/01	5	23.70	0	0.00	23.70	5	437	1.14%
2019/03/29	0	0.00	2	24.03	24.05	-2	448	-0.45%
2019/03/28	0.6	23.70	3	23.70	23.80	-2.4	437	-0.55%
2019/03/27	0	0.00	10	23.50	23.55	-10	429	-2.33%
2019/03/22	10	23.20	0	0.00	23.05	10	409	2.44%
2019/03/19	0.6	23.35	1	23.55	23.30	-0.4	390	-0.10%
2019/03/18	1	23.05	2	23.05	23.25	-1	383	-0.26%
2019/03/15	0	0.00	5	22.40	22.40	-5	369	-1.35%
2019/03/08	5	22.05	1	22.05	22.20	4	371	1.08%
2019/03/07	2	22.30	5	22.40	22.25	-3	373	-0.80%
2019/02/20	5	21.80	0	0.00	21.70	5	368	1.36%
2019/02/15	1	21.85	0	0.00	21.95	1	358	0.28%
2019/01/29	0	0.00	4	21.80	21.75	-4	340	-1.17%
2019/01/23	1	21.05	0	0.00	21.00	1	290	0.34%
2019/01/22	1	20.80	3	20.92	20.70	-2	261	-0.76%
2018/12/25	0	0.00	2	19.00	19.00	-2	422	-0.47%
2018/12/22	2	19.75	0	0.00	19.35	2	535	0.37%
2018/12/18	0	0.00	2	18.95	19.05	-2	705	-0.28%
2018/12/07	0	0.00	2	18.70	18.60	-2	1,100	-0.18%
2018/11/29	2	19.15	0	0.00	19.00	2	1,155	0.17%
2018/11/22	0	0.00	5	19.00	19.05	-5	1,156	-0.43%
2018/10/12	6	19.12	0	0.00	19.35	6	1,192	0.50%
2018/10/04	0.6	24.00	0	0.00	24.00	0.6	1,110	0.06%
2018/10/02	1	25.30	1	24.70	24.30	0	1,080	0.00%
2018/10/01	2	24.23	2	23.90	24.30	0	1,003	0.00%
2018/09/26	1	23.95	1	24.50	24.05	0	951	0.00%
2018/09/25	1	25.80	2	25.15	24.75	-1	913	-0.11%
2018/09/20	1	24.90	1	24.70	24.45	0	809	0.00%
2018/09/19	3	24.30	2	24.10	25.20	1	799	0.13%
2018/09/18	0	0.00	1	24.50	24.50	-1	735	-0.14%
2018/07/30	1	22.10	0	0.00	22.15	1	1,169	0.09%
2018/07/20	1	21.70	0	0.00	21.65	1	1,777	0.06%
2018/07/18	0	0.00	3	21.90	22.15	-3	2,011	-0.15%
2018/07/13	0	0.00	1	22.35	22.40	-1	2,776	-0.04%
2018/07/09	1	21.70	0	0.00	21.60	1	3,130	0.03%
2018/07/06	0	0.00	2	21.50	21.80	-2	3,216	-0.06%
2018/07/04	2	21.50	2	21.65	22.20	0	3,707	0.00%
2018/06/29	0	0.00	2	23.30	23.00	-2	4,224	-0.05%
2018/06/27	0	0.00	7	23.35	23.55	-7	4,753	-0.15%
2018/06/26	0	0.00	2	21.28	21.45	-2	4,854	-0.04%
2018/06/19	1	22.90	6	23.28	22.65	-5	5,079	-0.10%
2018/06/15	6	22.55	0	0.00	22.50	6	5,047	0.12%
2018/06/14	11	22.85	0	0.00	22.45	11	5,042	0.22%
2018/06/13	7	23.57	5	23.53	23.10	2	5,007	0.04%
2018/06/12	1	22.65	0	0.00	22.35	1	4,922	0.02%
2018/05/31	0	0.00	1.2	22.27	22.25	-1.2	4,872	-0.02%
2018/05/28	0	0.00	15	22.38	22.30	-15	4,857	-0.31%
2018/05/25	1	23.25	0	0.00	22.90	1	4,837	0.02%
2018/05/21	0	0.00	6	23.70	24.25	-6	4,810	-0.12%
2018/05/17	6	24.09	0	0.00	24.05	6	4,798	0.13%
2018/05/15	1	25.20	0	0.00	24.70	1	4,773	0.02%
2018/05/14	0	0.00	4	24.55	24.35	-4	4,744	-0.08%
2018/05/11	0	0.00	16	24.70	24.65	-16	4,736	-0.34%
2018/05/10	4	24.38	0	0.00	24.50	4	4,690	0.09%
2018/05/09	1	25.65	4	24.90	24.80	-3	4,674	-0.06%
2018/05/08	2	24.25	0	0.00	24.25	2	4,604	0.04%
2018/05/07	5	25.00	0	0.00	24.50	5	4,589	0.11%
2018/05/02	6	25.23	9	24.68	24.30	-3	4,481	-0.07%
2018/04/30	15	28.30	16	28.43	26.85	-1	4,346	-0.02%
2018/04/27	4	26.66	2	27.13	27.30	2	4,245	0.05%
2018/04/26	16	27.10	16	27.53	26.60	0	4,166	0.00%
2018/04/25	0	0.00	1	29.10	29.10	-1	3,994	-0.03%
2018/04/24	1	27.50	5	29.10	27.55	-4	3,885	-0.10%
2018/04/23	18	29.85	13.4	29.24	29.10	4.6	3,793	0.12%
2018/04/20	41	29.27	7	29.22	29.10	34	3,688	0.92%
2018/04/19	10	27.77	15	27.42	27.50	-5	3,280	-0.15%
2018/04/18	8	26.16	7	26.32	26.40	1	3,153	0.03%
2018/04/17	1	25.50	0	0.00	25.30	1	3,110	0.03%
2018/04/16	2	26.00	1	26.80	26.20	1	3,050	0.03%
2018/04/13	1	26.15	27	25.84	25.20	-26	2,966	-0.88%
2018/04/12	1	26.70	12	26.46	25.90	-11	2,973	-0.37%
2018/04/11	6	27.41	10	27.10	27.20	-4	2,905	-0.14%
2018/04/10	29	30.41	50	29.40	28.35	-21	2,720	-0.77%
2018/04/09	41	31.01	159	30.04	31.45	-118	2,444	-4.83%	大賣/鉅額交易
2018/04/03	50	28.42	8	28.08	28.60	42	2,245	1.87%
2018/04/02	3	26.20	3	26.37	26.00	0	2,049	0.00%
2018/03/31	4	26.01	4	26.13	25.85	0	1,987	0.00%
2018/03/30	167	26.76	18	26.83	26.15	149	1,867	7.98%	大買/鉅額交易
2018/03/29	1	24.90	8.1	24.81	25.40	-7.1	1,408	-0.50%
2018/03/28	7	23.85	3	24.15	23.10	4	1,224	0.33%
2018/03/27	0	0.00	4	23.06	23.55	-4	1,109	-0.36%
2018/03/26	0	0.00	1	21.50	21.45	-1	987	-0.10%
2018/03/22	0	0.00	1	21.70	21.75	-1	974	-0.10%
2018/03/16	0	0.00	1	22.30	22.05	-1	968	-0.10%
2018/03/13	0	0.00	1	21.55	21.30	-1	952	-0.10%
2018/03/08	1	20.90	0	0.00	20.85	1	964	0.10%
2018/02/08	2	20.25	0	0.00	20.15	2	1,126	0.18%
2018/02/01	0	0.00	3	21.05	21.30	-3	1,246	-0.24%
2018/01/25	1	20.90	0	0.00	20.70	1	1,231	0.08%
2018/01/24	2	21.33	0	0.00	21.25	2	1,223	0.16%
2018/01/16	2	22.30	6	22.97	22.30	-4	1,182	-0.34%
2018/01/09	0	0.00	2	22.18	22.10	-2	1,032	-0.19%
2018/01/08	3	22.30	6	22.25	22.10	-3	1,029	-0.29%
2018/01/05	0	0.00	1	21.55	21.30	-1	958	-0.10%
2018/01/03	0	0.00	2	20.65	21.00	-2	918	-0.22%