華城 (1519)-統一-士林券商分點個股進出

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
524
漲跌
▲6
漲幅
+1.16%
成交量
3,818張
產業
上市電機機械類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/12/17	3	524.34	3	523.67	524.00	0	4,683	0.00%
2024/12/16	10	524.60	14	520.50	518.00	-4	4,774	-0.08%
2024/12/13	7	533.14	7	524.86	529.00	0	4,762	0.00%
2024/12/12	21	536.24	16	533.13	531.00	5	4,779	0.10%
2024/12/11	12	543.00	9	548.44	536.00	3	4,804	0.06%
2024/12/10	2	560.53	1	559.00	563.00	1	4,789	0.02%
2024/12/09	10	568.40	11	566.55	573.00	-1	4,846	-0.02%
2024/12/06	8	567.87	7	565.14	558.00	1	4,901	0.02%
2024/12/05	2	568.00	2	574.00	567.00	0	4,958	0.00%
2024/12/04	18	576.11	14	573.14	572.00	4	5,002	0.08%
2024/12/03	23	586.57	24.1	574.78	590.00	-1.1	4,998	-0.02%
2024/12/02	15	566.60	16.1	562.15	566.00	-1.1	4,990	-0.02%
2024/11/29	80	543.55	81.3	540.89	550.00	-1.3	5,039	-0.03%
2024/11/28	17	540.59	16	542.63	543.00	1	5,093	0.02%
2024/11/27	13	559.31	13	555.54	553.00	0	5,079	0.00%
2024/11/26	26	560.77	25	560.68	560.00	1	5,094	0.02%
2024/11/25	19	559.26	20	558.65	568.00	-1	5,117	-0.02%
2024/11/22	7.1	555.15	7	556.29	551.00	0.1	5,150	0.00%
2024/11/21	3	562.00	2	559.00	555.00	1	5,163	0.02%
2024/11/20	14	560.42	13	565.54	564.00	1	5,261	0.02%
2024/11/19	13	581.00	13	581.62	578.00	0	5,319	0.00%
2024/11/18	5	597.33	4.1	593.98	571.00	1	5,380	0.02%
2024/11/15	2	634.00	2	632.00	624.00	0	5,345	0.00%
2024/11/14	3	648.00	7	647.71	630.00	-4	5,413	-0.07%
2024/11/13	15	642.47	15	648.53	634.00	0	5,462	0.00%
2024/11/12	21.1	662.78	21.2	664.45	667.00	-0.2	5,506	0.00%
2024/11/11	40	643.78	40.1	642.34	645.00	-0.1	5,529	0.00%
2024/11/08	4	619.25	5	618.64	620.00	-1	5,575	-0.02%
2024/11/07	9	608.44	8	605.88	615.00	1	5,655	0.02%
2024/11/06	2	587.00	2	593.00	584.00	0	5,657	0.00%
2024/11/05	17.1	596.10	19	592.21	599.00	-2	5,756	-0.03%
2024/11/04	9	549.89	9	549.22	560.00	0	5,796	0.00%
2024/11/01	5	550.60	3	543.33	559.00	2	5,873	0.03%
2024/10/30	3	547.67	5	547.60	548.00	-2	5,903	-0.03%
2024/10/29	3	555.33	3	567.67	547.00	0	5,953	0.00%
2024/10/28	19	569.21	19	574.05	573.00	0	5,989	0.00%
2024/10/25	1.1	581.10	1	583.00	586.00	0.1	6,039	0.00%
2024/10/24	21	586.95	19	588.79	578.00	2	6,071	0.03%
2024/10/23	5	601.82	5	604.40	604.00	0	6,093	0.00%
2024/10/22	5	589.61	5	600.40	586.00	0	6,065	0.00%
2024/10/17	2	612.00	2.1	616.62	613.00	-0.1	6,142	0.00%
2024/10/14	18	610.22	18	610.00	615.00	0	6,295	0.00%
2024/10/11	4	606.25	4	616.00	601.00	0	6,309	0.00%
2024/10/09	3.1	619.29	3	617.00	615.00	0.1	6,385	0.00%
2024/10/08	6	624.50	2	630.00	617.00	4	6,420	0.06%
2024/10/07	2	652.00	4	655.50	654.00	-2	6,459	-0.03%
2024/10/04	0	637.00	0	0.00	631.00	0	6,459	0.00%
2024/10/01	3	637.67	5	642.60	649.00	-2	6,503	-0.03%
2024/09/30	31	647.65	31	653.65	629.00	0	6,442	0.00%
2024/09/27	1	660.00	1.5	670.00	660.00	-0.5	6,319	-0.01%
2024/09/26	3	678.67	4	669.00	678.00	-1	6,196	-0.02%
2024/09/25	36	641.28	36	626.86	648.00	0	6,047	0.00%
2024/09/24	4	638.25	3	627.67	635.00	1	5,943	0.02%
2024/09/23	17	658.12	17	640.18	650.00	0	5,856	0.00%
2024/09/20	0	0.00	1	609.00	606.00	-1	5,724	-0.02%
2024/09/19	5	628.40	6	626.50	622.00	-1	5,613	-0.02%
2024/09/18	20	615.85	20	612.80	622.00	0	5,484	0.00%
2024/09/16	4	570.25	4.3	569.19	577.00	-0.3	5,342	-0.01%
2024/09/13	9	568.22	9	567.44	569.00	0	5,310	0.00%
2024/09/12	5	565.00	5	567.60	573.00	0	5,274	0.00%
2024/09/11	9	543.00	9	540.00	552.00	0	5,417	0.00%
2024/09/10	11	542.63	11	548.00	540.00	0	5,601	0.00%
2024/09/09	5.2	552.69	6	549.50	552.00	-0.9	5,768	-0.01%
2024/09/06	2.1	562.00	4	558.75	558.00	-2	5,899	-0.03%
2024/09/05	10.4	604.51	9	605.44	580.00	1.4	5,966	0.02%
2024/09/04	8	605.50	7	590.01	600.00	1	6,079	0.02%
2024/09/03	11.1	642.32	11	644.45	631.00	0.1	6,197	0.00%
2024/09/02	5.2	683.61	6.1	672.55	652.00	-0.9	6,198	-0.01%
2024/08/30	2.6	667.88	1	665.00	667.00	1.6	6,147	0.03%
2024/08/29	0	0.00	1	674.00	676.00	-1	6,141	-0.02%
2024/08/28	4	668.76	4	672.75	665.00	0	6,168	0.00%
2024/08/27	0	0.00	0.2	680.00	680.00	-0.2	6,357	0.00%
2024/08/26	3.2	673.90	1	692.00	663.00	2.2	6,415	0.03%
2024/08/23	10	670.80	12	665.92	691.00	-2	6,413	-0.03%
2024/08/22	4	693.50	2	709.00	677.00	2	6,399	0.03%
2024/08/21	6	702.00	7	695.00	704.00	-1	6,405	-0.02%
2024/08/20	11	692.64	9	695.78	694.00	2	6,405	0.03%
2024/08/19	12	687.08	8	689.50	685.00	4	6,434	0.06%
2024/08/16	7	683.14	8	680.50	697.00	-1	6,515	-0.02%
2024/08/15	69.1	670.72	69	673.54	656.00	0.1	6,492	0.00%
2024/08/14	11	689.27	12	691.08	673.00	-1	6,489	-0.02%
2024/08/13	1	681.00	2	684.00	692.00	-1	6,467	-0.02%
2024/08/12	2	654.00	2	667.00	687.00	0	6,473	0.00%
2024/08/09	6	636.33	6	637.50	632.00	0	6,487	0.00%
2024/08/08	16	591.25	16.1	594.42	594.00	-0.1	6,508	0.00%
2024/08/07	8	584.15	9	584.89	624.00	-1	6,616	-0.02%
2024/08/06	8	614.50	9	620.00	588.00	-1	6,598	-0.02%
2024/08/05	6	624.64	6.6	614.54	604.00	-0.6	6,624	-0.01%
2024/08/02	26.1	662.12	57	662.72	661.00	-31	6,712	-0.46%
2024/08/01	14.1	698.60	10	693.80	685.00	4.1	6,758	0.06%
2024/07/31	58	706.12	59	696.64	694.00	-1	6,765	-0.01%
2024/07/30	55	729.63	54	715.07	714.00	1	6,830	0.01%
2024/07/29	23.1	725.05	20	721.50	711.00	3.1	6,874	0.05%
2024/07/26	52.1	795.87	52	777.59	775.00	0.1	6,939	0.00%
2024/07/23	44	915.47	43	916.71	940.00	1	6,977	0.01%
2024/07/22	1	974.13	1	959.02	865.00	0	7,093	0.00%
2024/07/19	1	955.00	2	956.98	957.00	-1	7,173	-0.01%
2024/07/18	50	944.96	50	936.84	933.00	0	7,294	0.00%
2024/07/17	48	951.65	49.1	950.08	952.00	-1.1	7,408	-0.01%
2024/07/16	48	951.38	47	934.62	935.00	1	7,491	0.01%
2024/07/15	4.1	915.99	4.1	916.35	960.00	0	7,614	0.00%
2024/07/12	6.1	921.64	4	937.75	907.00	2.1	7,722	0.03%
2024/07/11	4	935.19	1	953.00	935.00	3	7,806	0.04%
2024/07/10	1	953.00	1.1	939.62	945.00	-0.1	7,869	0.00%
2024/07/09	4	954.93	4	912.00	948.00	0	7,982	0.00%
2024/07/08	7.1	926.28	5	937.80	905.00	2.1	7,952	0.03%
2024/07/05	48.1	961.73	82	964.22	936.00	-33.9	8,001	-0.42%
2024/07/04	0	1000.00	5	999.24	1015.00	-5	8,006	-0.06%
2024/07/03	0.1	953.00	2.1	962.00	970.00	-2	8,045	-0.02%
2024/07/02	0.1	945.00	2	955.00	955.00	-1.9	8,144	-0.02%
2024/07/01	1	936.00	3	953.33	936.00	-2	8,148	-0.02%
2024/06/28	0	0.00	7	944.57	945.00	-7	8,152	-0.09%
2024/06/27	1	933.92	0	0.00	925.00	1	8,151	0.01%
2024/06/26	0	919.00	0	0.00	919.00	0	8,151	0.00%
2024/06/25	17	869.76	2	886.00	920.00	15	8,165	0.18%
2024/06/24	7	910.37	0	0.00	900.00	7	8,161	0.09%
2024/06/21	1	933.02	0	0.00	947.00	1	8,161	0.01%
2024/06/20	0.1	949.55	1	950.00	945.00	-0.9	8,163	-0.01%
2024/06/19	12	931.16	0	0.00	930.00	12	8,158	0.15%
2024/06/18	48	925.25	84	938.48	945.00	-36	8,147	-0.44%
2024/06/17	49	928.39	72	935.27	905.00	-23	7,926	-0.29%
2024/06/14	11	880.70	52.2	884.87	920.00	-41.1	7,671	-0.54%
2024/06/13	10	808.93	55.1	826.61	837.00	-45	7,673	-0.59%
2024/06/12	17	784.18	27	797.81	788.00	-10	7,809	-0.13%
2024/06/11	8	760.29	48.1	760.54	792.00	-40	8,021	-0.50%
2024/06/07	12	718.17	20.1	735.19	742.00	-8.1	8,103	-0.10%
2024/06/06	10	687.61	4	691.75	687.00	6	8,200	0.07%
2024/06/05	3	695.33	3	690.04	691.00	0	8,146	0.00%
2024/06/04	15.2	697.76	15.1	692.50	699.00	0.1	8,130	0.00%
2024/06/03	4	699.00	4	704.25	696.00	0	8,051	0.00%
2024/05/31	10	712.40	9	723.11	714.00	1	7,992	0.01%
2024/05/30	28	734.54	30	741.30	719.00	-2	7,770	-0.03%
2024/05/29	172	738.20	142	737.15	737.00	30	7,665	0.39%	大買/大賣/
2024/05/28	2	733.00	2	732.50	731.00	0	7,586	0.00%
2024/05/27	5	732.65	12.1	743.31	736.00	-7	7,534	-0.09%
2024/05/24	42.2	695.49	45.1	685.19	704.00	-3	7,392	-0.04%
2024/05/23	32	679.84	32	681.47	683.00	0	7,290	0.00%
2024/05/22	201	709.44	200	691.95	690.00	1	7,414	0.01%	大買/大賣/
2024/05/21	30	723.70	30	728.43	730.00	0	7,452	0.00%
2024/05/20	71	742.21	5	748.00	731.00	66	7,526	0.88%
2024/05/17	32	737.47	32	739.56	741.00	0	7,595	0.00%
2024/05/16	43.1	743.37	38.1	747.90	739.00	5	7,690	0.07%
2024/05/15	32.1	763.09	33	767.85	755.00	-1	7,791	-0.01%
2024/05/14	14	764.71	14	773.86	767.00	0	7,801	0.00%
2024/05/13	51	736.53	77	753.66	750.00	-26	7,822	-0.33%
2024/05/10	60	812.08	25	820.08	798.00	35	7,935	0.44%
2024/05/09	75	848.23	49	860.82	835.00	26	8,206	0.32%
2024/05/08	60.2	876.01	60	878.30	888.00	0.2	8,398	0.00%
2024/05/07	52	798.81	23	796.22	817.00	29	8,445	0.34%
2024/05/06	12	808.92	13	805.23	797.00	-1	8,544	-0.01%
2024/05/03	20	824.00	21	822.38	818.00	-1	8,615	-0.01%
2024/05/02	36	822.00	30	821.17	802.00	6	8,624	0.07%
2024/04/30	23	837.04	22	837.68	847.00	1	8,719	0.01%
2024/04/29	23	855.70	23	858.83	853.00	0	8,889	0.00%
2024/04/26	66	866.00	64	856.28	854.00	2	8,899	0.02%
2024/04/25	25	846.36	23	845.26	863.00	2	8,868	0.02%
2024/04/24	34	832.71	33	836.52	854.00	1	8,917	0.01%
2024/04/23	33	811.33	31	826.61	825.00	2	8,918	0.02%
2024/04/22	34	879.29	52	854.71	824.00	-18	8,930	-0.20%
2024/04/19	52	933.23	38.1	949.63	915.00	13.9	9,306	0.15%
2024/04/18	40	961.35	34.2	958.94	955.00	5.8	9,456	0.06%
2024/04/17	33.4	933.49	31	927.68	950.00	2.4	9,597	0.02%
2024/04/16	37	873.19	42	872.90	864.00	-5	9,707	-0.05%
2024/04/15	8	912.37	5.1	925.88	876.00	2.9	9,834	0.03%
2024/04/12	5	911.02	33	936.85	946.00	-28	9,802	-0.29%
2024/04/11	35	907.03	14.1	875.76	860.00	20.9	9,877	0.21%
2024/04/10	11.2	834.02	4	868.00	857.00	7.2	10,154	0.07%
2024/04/09	8	823.63	1	836.00	853.00	7	10,284	0.07%
2024/04/08	48	796.75	8	825.00	776.00	40	10,564	0.38%
2024/04/02	0	0.00	7	772.14	792.00	-7	11,324	-0.06%
2024/04/01	2	713.00	6	730.83	740.00	-4	11,455	-0.03%
2024/03/29	0	0.00	2.6	677.69	683.00	-2.6	11,702	-0.02%
2024/03/28	5.3	673.40	1	675.00	670.00	4.3	11,892	0.04%
2024/03/27	10.3	745.34	6	748.00	710.00	4.3	11,970	0.04%
2024/03/26	4	750.00	4	813.24	788.00	0	12,056	0.00%
2024/03/25	4	743.00	0	0.00	785.00	4	12,171	0.03%
2024/03/22	0	0.00	1	700.00	714.00	-1	12,314	-0.01%
2024/03/21	21	686.96	0	0.00	700.00	21	12,475	0.17%
2024/03/20	0	0.00	0	645.00	676.00	0	12,743	0.00%
2024/03/19	1	680.00	0	0.00	660.00	1	12,960	0.01%
2024/03/18	47	678.57	46	680.15	694.00	1	13,261	0.01%
2024/03/15	38	663.89	41.2	664.65	665.00	-3.2	13,324	-0.02%
2024/03/14	30.2	611.71	44	601.55	634.00	-13.8	13,287	-0.10%
2024/03/13	22	570.77	11.2	567.27	577.00	10.8	13,228	0.08%
2024/03/12	23.1	528.36	35	539.03	525.00	-11.9	13,474	-0.09%
2024/03/11	0.1	510.00	1	514.00	514.00	-0.9	13,750	-0.01%
2024/03/08	1	491.50	5	515.21	502.00	-4	14,309	-0.03%
2024/03/07	2	545.00	1	559.00	541.00	1	14,648	0.01%
2024/03/06	1	558.00	4	561.00	555.00	-3	14,931	-0.02%
2024/03/05	1	532.00	1	535.00	549.00	0	15,117	0.00%
2024/03/01	5	527.60	1	529.00	538.00	4	15,309	0.03%
2024/02/29	9	522.11	3	538.25	538.00	6	15,599	0.04%
2024/02/26	59	555.80	50	552.80	538.00	9	15,920	0.06%
2024/02/23	11	536.36	12	536.42	560.00	-1	15,963	-0.01%
2024/02/22	9	516.89	10	520.11	517.00	-1	15,798	-0.01%
2024/02/21	15	515.67	14	517.00	507.00	1	15,728	0.01%
2024/02/20	25	499.34	25	501.94	502.00	0	15,754	0.00%
2024/02/19	18	511.89	26.1	515.26	502.00	-8.1	15,843	-0.05%
2024/02/16	31	501.06	23	505.04	503.00	8	15,945	0.05%
2024/02/15	5	509.80	5	514.80	496.00	0	15,911	0.00%
2024/02/05	29	494.19	29.1	499.46	492.00	-0.1	15,905	0.00%
2024/02/02	27.2	496.09	27.5	498.85	488.50	-0.3	15,787	0.00%
2024/02/01	19	467.11	37	460.42	488.00	-18	15,625	-0.12%
2024/01/31	31.2	441.40	27.4	430.58	444.00	3.8	15,346	0.02%
2024/01/30	15	418.33	16	406.72	420.00	-1	15,277	-0.01%
2024/01/29	18.1	394.50	23	389.46	395.50	-4.9	15,176	-0.03%
2024/01/26	8	376.88	8	377.75	380.50	0	15,110	0.00%
2024/01/25	32.1	383.22	27	387.94	380.50	5.1	15,092	0.03%
2024/01/24	53.2	390.26	48	389.85	392.00	5.2	15,113	0.03%
2024/01/23	24	386.54	25.1	382.90	385.00	-1.1	15,081	-0.01%
2024/01/22	24.1	367.43	26	359.56	371.00	-1.9	14,889	-0.01%
2024/01/19	48	355.55	47	357.31	354.50	1	14,857	0.01%
2024/01/18	77	365.05	77	370.29	360.00	0	14,806	0.00%
2024/01/17	55	369.05	55	368.90	367.00	0	14,731	0.00%
2024/01/16	40	369.81	37	369.36	371.00	3	14,678	0.02%
2024/01/15	89	382.96	83.1	381.62	376.50	5.9	14,597	0.04%
2024/01/12	40	364.93	45	361.97	370.00	-5	14,128	-0.04%
2024/01/11	81	357.50	76	362.03	352.50	5	13,859	0.04%
2024/01/10	70	365.62	71	357.88	367.00	-1	13,575	-0.01%
2024/01/09	10	356.45	14	350.46	362.00	-4	13,419	-0.03%
2024/01/08	51	341.29	52	337.64	343.50	-1	13,166	-0.01%
2024/01/05	80	332.41	81	331.79	334.00	-1	13,086	-0.01%
2024/01/04	103	336.44	102	335.29	331.50	1	13,130	0.01%	大買/大賣/
2024/01/03	74	338.36	73	340.75	339.50	1	12,941	0.01%
2024/01/02	39	339.12	41	334.46	342.00	-2	12,972	-0.02%
2023/12/29	89	326.53	91	335.36	327.00	-2	12,959	-0.02%
2023/12/28	12.4	337.38	13	335.42	348.00	-0.6	12,540	0.00%
2023/12/27	5	319.90	5	319.10	316.50	0	12,407	0.00%
2023/12/26	82	321.40	80	326.11	315.00	2	12,443	0.02%
2023/12/25	41	333.15	41	332.88	333.50	0	12,426	0.00%
2023/12/22	22	321.43	22	321.55	321.00	0	12,567	0.00%
2023/12/21	8	319.50	8	322.31	318.50	0	12,690	0.00%
2023/12/20	19	331.76	19	332.68	329.00	0	12,710	0.00%
2023/12/19	24	331.31	23	337.63	332.50	1	12,698	0.01%
2023/12/18	29.1	341.21	24	344.21	340.00	5.1	12,706	0.04%
2023/12/15	26	354.69	29	363.33	347.50	-3	12,695	-0.02%
2023/12/14	32	354.30	28	355.20	355.00	4	12,522	0.03%
2023/12/13	27	360.80	27	363.31	355.50	0	12,405	0.00%
2023/12/12	6	351.00	7	349.14	356.00	-1	12,247	-0.01%
2023/12/11	17	341.24	16.5	345.15	339.00	0.5	12,126	0.00%
2023/12/08	111	361.98	116	365.28	367.00	-5	11,943	-0.04%	大買/大賣/
2023/12/07	95	361.42	102	358.49	360.50	-7	11,751	-0.06%	大賣/
2023/12/06	38	343.18	41	342.29	345.00	-3	11,318	-0.03%
2023/12/05	35	322.67	21	323.83	340.00	14	10,842	0.13%
2023/12/04	4	300.75	11	292.41	309.50	-7	10,334	-0.07%
2023/12/01	16	286.22	9	289.56	285.00	7	10,050	0.07%
2023/11/30	15	278.83	16.1	278.86	280.00	-1.1	9,890	-0.01%
2023/11/29	2	274.50	2	269.75	274.50	0	9,933	0.00%
2023/11/28	2	275.00	2	269.00	275.50	0	10,156	0.00%
2023/11/27	11.5	268.19	21.7	270.29	266.50	-10.2	10,131	-0.10%
2023/11/24	17	266.30	23	267.35	275.00	-6	9,994	-0.06%
2023/11/23	11	254.77	10	253.75	252.50	1	9,949	0.01%
2023/11/22	5	256.60	3.5	257.77	256.00	1.5	10,050	0.01%
2023/11/21	14	262.29	11	264.18	262.00	3	10,180	0.03%
2023/11/20	3	264.33	3	264.33	263.50	0	10,417	0.00%
2023/11/17	34	278.47	38	281.05	273.00	-4	10,720	-0.04%
2023/11/16	50	275.93	59.1	276.32	280.00	-9.1	10,852	-0.08%
2023/11/15	23.5	276.53	17.4	272.24	275.50	6.1	10,892	0.06%
2023/11/14	6	255.17	5	256.20	258.50	1	10,845	0.01%
2023/11/13	7.1	243.04	9	244.33	247.50	-1.9	10,839	-0.02%
2023/11/10	0	0.00	1	236.00	237.50	-1	10,923	-0.01%
2023/11/09	23	237.83	18	238.36	234.50	5	10,959	0.05%
2023/11/08	4	243.38	4	241.25	242.00	0	10,935	0.00%
2023/11/07	20	245.50	22	245.43	242.00	-2	10,964	-0.02%
2023/11/06	6.1	235.74	6	237.67	241.00	0.1	10,911	0.00%
2023/11/03	3.1	227.87	4	228.63	225.00	-0.9	10,967	-0.01%
2023/11/02	12.1	224.77	11	225.27	224.50	1.1	10,967	0.01%
2023/11/01	8	219.88	8	219.13	224.00	0	10,955	0.00%
2023/10/31	25	232.04	31	234.47	224.00	-6	10,889	-0.06%
2023/10/30	18	245.17	17	246.03	244.00	1	10,858	0.01%
2023/10/27	9	253.84	6	255.33	251.00	3	11,053	0.03%
2023/10/26	2	259.00	3	260.17	262.00	-1	10,964	-0.01%
2023/10/25	25	262.82	22	267.25	260.50	3	10,877	0.03%
2023/10/24	6.2	271.84	4	268.75	264.50	2.2	10,767	0.02%
2023/10/23	5.2	271.84	7	273.71	276.00	-1.8	10,637	-0.02%
2023/10/20	7	257.64	7.6	258.87	263.00	-0.6	10,519	-0.01%
2023/10/19	12	264.71	11	266.45	260.50	1	10,436	0.01%
2023/10/18	8	273.69	6.3	272.12	270.00	1.7	10,358	0.02%
2023/10/17	15.4	285.39	15	286.13	282.00	0.4	10,301	0.00%
2023/10/16	3.3	284.35	3.3	285.64	286.50	0	10,209	0.00%
2023/10/13	5	280.10	5	280.60	279.00	0	10,184	0.00%
2023/10/12	28	287.20	28	288.64	282.00	0	10,510	0.00%
2023/10/11	34	297.03	34	299.32	291.50	0	10,446	0.00%
2023/10/06	31.3	295.60	31.2	295.58	300.50	0.1	10,317	0.00%
2023/10/05	40.6	284.61	41	282.65	287.00	-0.4	10,182	0.00%
2023/10/04	11	267.95	17	267.56	271.50	-6	9,949	-0.06%
2023/10/03	26	263.50	20	263.23	264.50	6	9,877	0.06%
2023/10/02	16	263.10	16.2	265.81	261.00	-0.2	9,718	0.00%
2023/09/28	25	267.74	24.3	261.71	271.00	0.7	9,563	0.01%
2023/09/27	15	259.90	23	259.83	265.00	-8	9,350	-0.09%
2023/09/26	29.1	252.67	22	252.45	251.50	7.1	9,032	0.08%
2023/09/25	7	237.29	7	234.29	237.00	0	8,848	0.00%
2023/09/22	3.2	241.36	4	244.38	236.00	-0.8	8,783	-0.01%
2023/09/21	11	245.59	9	245.50	244.50	2	8,758	0.02%
2023/09/20	5	243.10	5.3	242.08	248.00	-0.3	8,738	0.00%
2023/09/19	5	238.60	6	238.51	237.50	-1	8,858	-0.01%
2023/09/18	8.2	249.29	8	250.25	246.50	0.2	8,894	0.00%
2023/09/15	5	257.90	5	260.50	257.50	0	8,950	0.00%
2023/09/14	16.3	258.79	16	258.72	258.00	0.3	9,015	0.00%
2023/09/13	14.1	270.09	18	272.42	266.00	-3.9	9,182	-0.04%
2023/09/12	13	275.00	14	272.79	283.00	-1	9,729	-0.01%
2023/09/11	12	284.63	13	283.85	277.50	-1	9,959	-0.01%
2023/09/08	2	293.75	2	293.00	293.00	0	10,021	0.00%
2023/09/07	2	288.50	2	289.50	290.50	0	10,082	0.00%
2023/09/06	6	290.00	6	291.25	290.00	0	10,299	0.00%
2023/09/05	17	289.82	18	291.42	289.00	-1	10,371	-0.01%
2023/09/04	53	299.60	52	303.50	300.00	1	10,417	0.01%
2023/09/01	72	301.28	70	309.97	292.50	2	10,454	0.02%
2023/08/31	6	294.17	6	295.42	299.50	0	10,427	0.00%
2023/08/30	11	291.55	12	288.33	293.00	-1	11,197	-0.01%
2023/08/29	5	287.20	4	289.88	289.00	1	11,426	0.01%
2023/08/28	11	274.00	12	276.54	275.00	-1	11,457	-0.01%
2023/08/25	4	284.97	5	284.20	286.50	-1	11,690	-0.01%
2023/08/24	17	291.29	17	292.03	280.50	0	11,751	0.00%
2023/08/23	61	274.09	59	278.07	276.50	2	11,892	0.02%
2023/08/22	47	273.11	47	264.86	276.50	0	11,782	0.00%
2023/08/21	8	243.31	9	241.61	251.50	-1	11,843	-0.01%
2023/08/18	10	235.65	10	240.10	229.00	0	11,991	0.00%
2023/08/17	7	233.57	7	229.29	236.00	0	12,409	0.00%
2023/08/16	36	219.29	36	212.36	220.50	0	12,760	0.00%
2023/08/15	1	202.50	2	205.50	211.50	-1	13,520	-0.01%
2023/08/14	1	194.50	1	193.00	192.50	0	13,995	0.00%
2023/08/11	2	210.00	2	213.00	211.50	0	14,177	0.00%
2023/08/10	9	221.06	18	222.81	208.50	-9	14,810	-0.06%
2023/08/09	13	223.58	6.1	221.53	224.00	6.9	15,071	0.05%
2023/08/08	8	215.56	6	208.17	215.00	2	15,351	0.01%
2023/08/07	5	213.00	19	213.21	210.00	-14	15,491	-0.09%
2023/08/04	0	0.00	14	216.04	213.00	-14	15,662	-0.09%
2023/08/02	6	208.75	5	208.30	204.50	1	16,601	0.01%
2023/08/01	28.2	226.68	31	230.48	215.50	-2.8	16,927	-0.02%
2023/07/27	5	226.10	0	0.00	225.00	5	17,452	0.03%
2023/07/26	0	0.00	1	206.50	212.00	-1	17,983	-0.01%
2023/07/25	4	199.50	1	203.00	206.00	3	18,129	0.02%
2023/07/24	5	206.20	1	215.00	202.50	4	18,317	0.02%
2023/07/21	4	210.00	0	0.00	216.00	4	18,531	0.02%
2023/07/20	11	199.82	3	201.83	207.00	8	18,924	0.04%
2023/07/19	7	196.50	1	195.47	194.50	6	19,270	0.03%
2023/07/18	5	207.60	0	0.00	205.00	5	19,478	0.03%
2023/07/17	4	212.76	4	210.88	217.50	0	19,696	0.00%
2023/07/14	6	192.58	9	193.50	200.00	-3	19,571	-0.02%
2023/07/13	4	178.50	3	181.33	182.00	1	19,921	0.01%
2023/07/12	4	172.50	13	173.04	179.50	-9	20,297	-0.04%
2023/07/11	2	164.25	4	165.88	166.00	-2	20,490	-0.01%
2023/07/10	2	156.51	4	155.50	160.50	-2	21,069	-0.01%
2023/07/06	2	145.00	2	146.75	149.50	0	21,463	0.00%
2023/07/05	3	147.00	1	146.00	146.00	2	21,794	0.01%
2023/07/04	1	149.00	1	150.00	149.00	0	22,408	0.00%
2023/07/03	3	146.83	3	147.50	149.00	0	22,625	0.00%
2023/06/30	3	146.67	1	147.50	147.50	2	22,645	0.01%
2023/06/29	1	154.00	1	152.50	153.50	0	22,638	0.00%
2023/06/28	34	153.50	35	154.49	150.50	-1	22,599	0.00%
2023/06/27	31	156.73	30	161.07	154.00	1	22,552	0.00%
2023/06/26	5	163.30	7	165.29	162.50	-2	22,389	-0.01%
2023/06/21	11	165.68	10	162.50	163.50	1	22,342	0.00%
2023/06/20	21	161.14	21	161.14	162.00	0	22,277	0.00%
2023/06/19	62	163.34	64	165.88	161.00	-2	22,196	-0.01%
2023/06/16	78	165.62	71.4	164.76	165.50	6.6	22,158	0.03%
2023/06/15	7	154.93	5	154.70	157.00	2	21,752	0.01%
2023/06/14	5	146.50	9	147.39	146.00	-4	21,479	-0.02%
2023/06/13	6	146.83	6	147.17	146.50	0	21,487	0.00%
2023/06/12	13.2	147.07	22	147.07	147.50	-8.8	21,458	-0.04%
2023/06/09	38.2	152.85	24	152.67	153.50	14.2	21,336	0.07%
2023/06/08	11	151.55	10	153.25	151.50	1	21,375	0.00%
2023/06/07	22	153.32	32	154.69	155.00	-10	21,519	-0.05%
2023/06/06	48	153.57	47	152.82	153.00	1	21,748	0.00%
2023/06/05	42	163.19	31	162.23	156.00	11	22,003	0.05%
2023/06/02	16	154.53	41	149.57	158.00	-25	21,575	-0.12%
2023/06/01	32	144.30	31	145.31	144.00	1	21,395	0.00%
2023/05/31	31	142.47	59	143.31	145.00	-28	21,260	-0.13%
2023/05/30	43	140.80	33	141.14	141.00	10	20,917	0.05%
2023/05/29	80	142.89	75	142.45	141.00	5	20,759	0.02%
2023/05/26	25	138.32	24	139.40	135.50	1	20,465	0.00%
2023/05/25	58	140.81	58.1	140.69	141.00	-0.1	20,375	0.00%
2023/05/24	97	136.77	98	136.89	139.00	-1	20,944	0.00%
2023/05/23	123	133.08	127	131.49	137.00	-4	21,081	-0.02%	大買/大賣/
2023/05/22	81	127.43	85	126.14	128.50	-4	20,821	-0.02%
2023/05/19	198.1	122.43	184.3	121.03	123.50	13.8	20,484	0.07%	大買/大賣/
2023/05/18	44	113.28	47	115.49	117.50	-3	19,659	-0.02%
2023/05/17	52	108.14	46	108.78	107.00	6	19,385	0.03%
2023/05/16	260	107.96	258.1	105.94	109.50	1.9	19,125	0.01%	大買/大賣/
2023/05/15	88	105.21	96	105.43	105.00	-8	18,444	-0.04%
2023/05/12	48	97.22	51	97.61	101.50	-3	18,028	-0.02%
2023/05/11	48	97.22	51	97.61	95.40	-3	17,657	-0.02%
2023/05/10	56.1	99.70	44	100.42	98.90	12.1	17,423	0.07%
2023/05/09	128	106.74	131	107.85	103.00	-3	17,153	-0.02%	大買/大賣/
2023/05/08	33	104.85	36.6	103.73	109.00	-3.6	16,130	-0.02%
2023/05/05	46	98.25	56	98.64	99.10	-10	15,714	-0.06%
2023/05/04	12	98.19	12	98.28	99.30	0	15,651	0.00%
2023/05/03	66.3	98.99	66	99.06	97.40	0.3	15,618	0.00%
2023/05/02	75	100.96	70	100.54	103.50	5	15,474	0.03%
2023/04/28	22	94.70	20	94.62	94.90	2	15,106	0.01%
2023/04/27	39	91.13	40	90.75	92.60	-1	15,100	-0.01%
2023/04/26	12	92.65	12.1	92.74	92.30	-0.1	14,970	0.00%
2023/04/25	53	95.08	44	96.98	93.70	9	14,800	0.06%
2023/04/24	34.1	98.54	40	98.93	98.80	-5.9	14,460	-0.04%
2023/04/21	40	96.14	36	96.41	95.40	4	14,258	0.03%
2023/04/20	23	99.27	26	99.46	97.10	-3	14,161	-0.02%
2023/04/19	19	98.82	17	99.01	99.00	2	14,099	0.01%
2023/04/18	71	99.19	64	98.82	97.90	7	14,320	0.05%
2023/04/17	44	98.78	47	98.01	97.10	-3	14,921	-0.02%
2023/04/14	17	97.90	10	98.67	94.70	7	15,018	0.05%
2023/04/13	35	98.20	28	98.56	95.00	7	15,106	0.05%
2023/04/12	1	96.50	0	0.00	96.80	1	14,531	0.01%
2023/04/11	19	85.14	21	85.91	88.00	-2	14,422	-0.01%
2023/04/10	40	81.46	40	80.80	80.00	0	14,136	0.00%
2023/04/07	34	78.34	36	78.54	78.90	-2	13,888	-0.01%
2023/04/06	13	72.38	15	72.27	73.40	-2	13,320	-0.02%
2023/03/31	4	69.43	3	69.60	69.30	1	13,138	0.01%
2023/03/30	2	69.55	4	70.10	70.10	-2	13,147	-0.02%
2023/03/29	6	69.17	5	69.44	69.50	1	13,175	0.01%
2023/03/28	4	68.65	5	68.87	69.00	-1	13,250	-0.01%
2023/03/27	5.1	70.13	2	70.25	69.20	3.1	13,199	0.02%
2023/03/24	9	71.24	9	70.94	71.60	0	13,146	0.00%
2023/03/23	1	70.90	2	70.75	71.10	-1	13,169	-0.01%
2023/03/22	5	71.04	4	70.95	70.30	1	13,179	0.01%
2023/03/21	81	72.07	80	72.56	71.20	1	13,105	0.01%
2023/03/20	25	69.44	30	69.35	72.00	-5	12,850	-0.04%
2023/03/17	11	66.24	11	66.47	66.70	0	12,670	0.00%
2023/03/16	51	67.61	53	67.21	66.20	-2	12,877	-0.02%
2023/03/15	100	68.13	98	67.45	67.40	2	13,338	0.01%
2023/03/14	26	67.51	23	67.07	66.80	3	13,476	0.02%
2023/03/13	6	66.80	6	67.47	67.00	0	13,395	0.00%
2023/03/10	20	70.63	14	71.33	70.00	6	13,319	0.05%
2023/03/09	91	73.25	100	74.01	75.50	-9	13,009	-0.07%
2023/03/08	63	72.23	64	71.85	72.70	-1	12,513	-0.01%
2023/03/07	104	68.97	96.2	68.72	68.90	7.8	12,001	0.06%	大買/
2023/03/06	12	65.73	10	65.74	65.60	2	11,557	0.02%
2023/03/03	5	63.36	6	62.83	63.00	-1	11,394	-0.01%
2023/03/02	1	63.50	1	63.40	63.00	0	11,292	0.00%
2023/03/01	18	63.28	18	62.86	63.50	0	11,251	0.00%
2023/02/24	0	0.00	22	63.31	63.00	-22	11,218	-0.20%
2023/02/23	29	63.59	28	63.96	64.30	1	11,108	0.01%
2023/02/22	190.2	65.55	193	65.44	64.80	-2.8	10,890	-0.03%	大買/大賣/
2023/02/21	74	63.96	73	62.78	64.50	1	9,936	0.01%
2023/02/20	65	58.82	58	58.99	58.70	7	9,340	0.07%
2023/02/17	19	57.26	21.2	56.87	57.80	-2.2	8,918	-0.02%
2023/02/16	27	56.21	39	56.71	56.00	-12	8,693	-0.14%
2023/02/15	36	55.77	40	56.04	55.50	-4	8,537	-0.05%
2023/02/14	7	52.93	3	53.23	53.50	4	8,236	0.05%
2023/02/13	4	52.45	3.3	53.14	53.10	0.8	8,187	0.01%
2023/02/10	2	54.80	3	55.53	54.50	-1	8,088	-0.01%
2023/02/09	3.1	55.34	3.2	55.69	55.50	-0.1	8,006	0.00%
2023/02/08	2	55.10	2.5	55.62	54.70	-0.5	7,887	-0.01%
2023/02/07	1	54.70	1	55.60	55.10	0	7,838	0.00%
2023/02/06	1	54.70	1	54.70	54.90	0	7,803	0.00%
2023/02/03	5	54.62	14	54.62	54.50	-9	7,776	-0.12%
2023/02/02	23	55.97	20	56.39	56.00	3	7,691	0.04%
2023/02/01	40.5	56.53	34	56.64	56.40	6.5	7,549	0.09%
2023/01/31	42	56.19	33	56.21	56.50	9	7,360	0.12%
2023/01/30	13	53.56	14	53.69	54.40	-1	7,096	-0.01%
2023/01/17	1	52.40	6	52.05	52.30	-5	6,920	-0.07%
2023/01/16	20	50.34	16	50.15	50.70	4	6,779	0.06%
2023/01/13	3	50.77	1	51.10	50.20	2	6,744	0.03%
2023/01/12	7	51.49	15	51.31	51.00	-8	6,740	-0.12%
2023/01/11	13	52.60	15	52.82	52.20	-2	6,691	-0.03%
2023/01/10	20	52.24	15	51.83	52.40	5	6,550	0.08%
2023/01/09	35.1	52.21	25	52.36	52.40	10.1	6,462	0.16%
2023/01/06	29.1	53.98	28	54.11	52.10	1.1	6,331	0.02%
2023/01/05	74	58.11	69	57.96	56.90	5	5,863	0.09%
2023/01/04	49	54.56	57	54.74	57.60	-8	4,884	-0.16%
2023/01/03	40	50.42	47.2	50.47	52.40	-7.2	4,383	-0.16%
2022/12/30	16.1	48.94	15	48.99	48.30	1.1	3,991	0.03%
2022/12/29	1	48.25	0	0.00	49.30	1	3,947	0.03%
2022/12/28	0	0.00	1.4	49.42	48.75	-1.4	4,010	-0.03%
2022/12/27	15.1	49.34	10.2	49.29	49.10	4.9	4,007	0.12%
2022/12/26	5	48.18	6	48.81	49.50	-1	3,948	-0.03%
2022/12/23	3.4	48.39	4	48.61	48.90	-0.6	3,954	-0.02%
2022/12/22	6.2	48.04	4	48.19	47.90	2.2	4,034	0.05%
2022/12/21	5	48.82	20	48.79	48.05	-15	4,105	-0.37%
2022/12/20	32	48.65	12	48.14	47.35	20	4,102	0.49%
2022/12/19	1	47.90	1	47.75	47.80	0	4,080	0.00%
2022/12/15	2	48.73	52	48.86	48.90	-50	4,340	-1.15%
2022/12/14	2	48.75	2	49.33	49.25	0	4,679	0.00%
2022/12/09	7	49.14	7	48.93	48.80	0	4,865	0.00%
2022/12/08	72	49.21	19	49.43	49.60	53	4,771	1.11%
2022/12/07	124	49.47	124	49.50	49.65	0	4,481	0.00%	大買/大賣/
2022/12/06	57	48.65	57	47.43	48.70	0	3,873	0.00%
2022/12/05	2	44.30	7	44.10	44.30	-5	3,623	-0.14%
2022/12/02	0	0.00	1	42.70	42.70	-1	3,578	-0.03%
2022/11/30	1	41.45	0	0.00	41.50	1	3,485	0.03%
2022/11/29	1	41.35	1	41.45	41.40	0	3,528	0.00%
2022/11/23	2	40.00	0	0.00	39.95	2	3,712	0.05%
2022/11/22	2	40.95	10	40.75	41.20	-8	3,684	-0.22%
2022/11/21	7	40.02	41	39.61	40.50	-34	3,607	-0.94%
2022/11/18	10	38.62	10	39.05	38.20	0	3,553	0.00%
2022/11/15	0	0.00	1	37.80	38.40	-1	3,578	-0.03%
2022/11/14	10	37.75	0	0.00	38.10	10	3,590	0.28%
2022/11/11	4	37.15	0	0.00	36.90	4	3,643	0.11%
2022/11/10	8	38.12	0	0.00	37.75	8	3,711	0.22%
2022/11/09	1	38.85	2	39.00	39.05	-1	3,727	-0.03%
2022/11/08	2	38.75	0	0.00	38.60	2	3,726	0.05%
2022/11/07	18	38.87	0	0.00	39.00	18	3,723	0.48%
2022/10/14	0	0.00	1	43.50	42.90	-1	3,650	-0.03%
2022/10/12	5	42.45	5	42.57	43.45	0	3,536	0.00%
2022/10/11	11	41.91	10	40.96	42.40	1	3,429	0.03%
2022/10/05	2	43.03	4.1	43.43	43.20	-2.1	3,386	-0.06%
2022/10/04	1	41.50	2	41.83	41.90	-1	3,296	-0.03%
2022/09/29	48	42.03	47	41.95	41.70	1	3,138	0.03%
2022/09/28	10	40.78	9	41.01	40.45	1	3,009	0.03%
2022/09/27	1	40.00	0	0.00	42.00	1	2,891	0.03%
2022/09/26	0	0.00	15	41.52	40.30	-15	2,822	-0.53%
2022/09/23	24	44.38	22	44.74	44.20	2	2,741	0.07%
2022/09/22	40	44.56	36	44.34	44.90	4	2,634	0.15%
2022/09/21	131	44.39	118	44.78	44.00	13	2,393	0.54%	大買/大賣/
2022/09/20	71	43.61	72	43.42	43.50	-1	1,968	-0.05%
2022/09/19	30	41.21	29	41.64	40.40	1	1,755	0.06%
2022/09/16	1	40.65	1	40.00	39.15	0	1,629	0.00%
2022/09/15	2	39.10	0	0.00	39.75	2	1,578	0.13%
2022/09/13	3	39.92	3	40.15	40.05	0	1,564	0.00%
2022/09/02	0	0.00	7	41.76	42.00	-7	1,529	-0.46%
2022/09/01	1.1	39.61	2	40.00	39.55	-0.9	1,390	-0.06%
2022/08/31	13	41.12	5	40.60	40.70	8	1,364	0.59%
2022/08/30	0	39.95	4	40.25	39.55	-4	1,303	-0.30%
2022/08/29	0	0.00	5	38.00	39.00	-5	1,245	-0.40%
2022/08/24	5	39.60	0	0.00	39.45	5	1,220	0.41%
2022/08/22	3	38.88	0	0.00	38.90	3	1,172	0.26%
2022/08/19	0	0.00	1	39.85	38.70	-1	1,157	-0.09%
2022/08/18	17	39.44	29	39.52	39.30	-12	1,131	-1.06%
2022/08/17	15	39.07	2	39.00	39.00	13	1,067	1.22%
2022/08/16	0	0.00	5	38.74	38.70	-5	970	-0.52%
2022/08/11	1	36.70	1	36.30	36.30	0	924	0.00%
2022/08/10	2	38.55	2	38.20	38.10	0	879	0.00%
2022/08/08	0	0.00	2	36.00	36.10	-2	825	-0.24%
2022/08/04	0	0.00	1	35.55	35.65	-1	836	-0.12%
2022/08/01	2	37.58	0	0.00	37.60	2	848	0.24%
2022/07/28	1	36.90	3	37.90	37.75	-2	844	-0.24%
2022/07/27	1	36.75	0	0.00	36.90	1	834	0.12%
2022/07/26	4	37.76	0	0.00	36.50	4	834	0.48%
2022/07/25	1	38.05	3	38.20	38.60	-2	819	-0.24%
2022/07/22	0	0.00	2	36.70	36.70	-2	804	-0.25%
2022/07/21	1	36.70	0	0.00	36.85	1	819	0.12%
2022/07/20	0	0.00	1	37.40	36.85	-1	869	-0.12%
2022/07/19	0	0.00	3	37.80	37.50	-3	874	-0.34%
2022/07/15	1	36.70	0	0.00	37.20	1	883	0.11%
2022/07/14	1	37.40	3	37.20	37.00	-2	911	-0.22%
2022/07/08	0	0.00	2	35.20	35.25	-2	889	-0.22%
2022/07/01	2	36.55	2	35.75	33.80	0	1,032	0.00%
2022/06/29	0	34.85	0	0.00	35.10	0	1,157	0.00%
2022/06/28	2	36.73	0	0.00	35.15	2	1,199	0.17%
2022/06/24	5	35.50	0	0.00	35.60	5	1,177	0.42%
2022/06/17	2	33.85	0	0.00	33.90	2	1,213	0.16%
2022/06/15	1	37.50	6	36.63	35.00	-5	1,273	-0.39%
2022/06/13	0.1	34.90	0	0.00	34.70	0.1	1,334	0.00%
2022/06/01	3	36.30	0	0.00	36.10	3	1,511	0.20%
2022/05/30	1	36.30	0	0.00	36.15	1	1,528	0.07%
2022/05/09	0	0.00	7	35.60	35.40	-7	1,556	-0.45%
2022/05/04	3	38.00	0	0.00	38.00	3	1,553	0.19%
2022/04/27	0	0.00	1	39.35	39.20	-1	1,579	-0.06%
2022/04/26	17	40.16	16	40.06	40.20	1	1,584	0.06%
2022/04/25	7	38.41	0	0.00	38.90	7	1,699	0.41%
2022/04/22	6	40.03	0	0.00	40.00	6	1,724	0.35%
2022/04/15	3	43.18	1	43.30	42.55	2	2,467	0.08%
2022/04/13	10	42.50	10	42.15	42.15	0	2,427	0.00%
2022/04/12	30	42.68	30	42.15	42.15	0	2,426	0.00%
2022/04/11	0	0.00	1	43.45	43.50	-1	2,394	-0.04%
2022/04/08	1	44.20	10	42.78	44.20	-9	2,363	-0.38%
2022/04/07	4	43.10	7	43.11	42.30	-3	2,310	-0.13%
2022/04/06	15	44.53	4	44.05	44.60	11	2,254	0.49%
2022/03/31	2	42.43	2	41.95	41.10	0	2,107	0.00%
2022/03/25	0	0.00	0	40.95	40.45	0	2,029	0.00%
2022/03/22	0	0.00	1	42.15	41.85	-1	2,001	-0.05%
2022/03/21	4	42.06	8.1	42.40	41.60	-4	1,999	-0.20%
2022/03/17	7	41.44	10	41.28	41.30	-3	1,927	-0.16%
2022/03/16	5	42.53	5.1	42.32	41.30	-0.1	1,887	-0.01%
2022/03/15	2.1	40.64	2	41.00	40.05	0.1	1,786	0.01%
2022/03/14	3	40.58	1	42.00	42.05	2	1,743	0.11%
2022/03/11	2	39.00	0	0.00	38.75	2	1,649	0.12%
2022/02/24	4	36.68	0	0.00	36.45	4	1,623	0.25%
2022/02/18	0	0.00	4	38.40	38.50	-4	1,608	-0.25%
2022/02/10	1	39.50	1	39.60	39.55	0	1,605	0.00%
2022/02/09	1	38.90	1	39.35	39.50	0	1,601	0.00%
2022/01/24	1	37.50	4	37.81	37.75	-3	1,571	-0.19%
2022/01/20	3	40.20	0	0.00	39.70	3	1,541	0.20%
2022/01/18	43	41.41	43	41.92	40.20	0	1,507	0.00%
2022/01/14	14	40.42	15	40.52	39.80	-1	1,299	-0.07%
2022/01/13	97	43.02	90	43.16	42.70	7	1,204	0.58%
2022/01/12	91	43.28	102	42.91	43.55	-11	888	-1.24%	大賣/
2022/01/11	12	39.60	0	0.00	39.60	12	556	2.16%
2022/01/10	1	35.75	0	0.00	36.00	1	460	0.22%
2021/12/15	7	37.65	7	37.22	36.95	0	567	0.00%
2021/12/06	0	0.00	5	34.90	34.90	-5	593	-0.84%
2021/11/23	0	0.00	10	36.34	36.00	-10	579	-1.73%
2021/10/26	2	36.55	2	36.70	37.00	0	688	0.00%
2021/09/17	0	0.00	1	38.90	39.05	-1	964	-0.10%
2021/09/16	3	40.13	2	40.55	39.20	1	970	0.10%
2021/09/15	3	38.28	2	37.95	39.40	1	949	0.11%
2021/09/14	5	37.20	5	37.28	37.50	0	925	0.00%
2021/08/17	0	0.00	2	37.90	38.00	-2	977	-0.20%
2021/07/19	0	0.00	1	46.40	46.05	-1	1,852	-0.05%
2021/07/16	8	45.04	7	44.87	44.85	1	1,870	0.05%
2021/07/14	2	43.95	2	43.50	43.85	0	1,905	0.00%
2021/07/13	2	43.10	2	43.30	44.30	0	1,937	0.00%
2021/07/12	0	0.00	2	41.10	41.10	-2	1,897	-0.11%
2021/06/01	0	0.00	2	44.55	44.45	-2	2,563	-0.08%
2021/05/28	2	43.45	0	0.00	43.30	2	2,667	0.07%
2021/05/14	9	42.52	9	41.46	41.70	0	2,677	0.00%
2021/05/11	0	0.00	1	45.00	45.50	-1	2,633	-0.04%
2021/05/10	11	51.70	12	51.33	49.50	-1	2,569	-0.04%
2021/05/07	21	49.99	21	50.03	49.35	0	2,461	0.00%
2021/05/06	1	48.10	0	0.00	50.10	1	2,299	0.04%
2021/05/03	1	50.50	0	0.00	49.40	1	2,211	0.05%
2021/04/29	1	50.60	0	0.00	51.10	1	2,193	0.05%
2021/04/28	2	51.30	1	49.90	51.30	1	2,155	0.05%
2021/04/27	0	0.00	1	50.40	50.20	-1	2,107	-0.05%
2021/04/26	1	49.75	0	0.00	49.80	1	2,082	0.05%
2021/04/23	1	48.40	0	0.00	48.20	1	2,083	0.05%
2021/04/20	0	0.00	1	50.10	50.20	-1	2,056	-0.05%
2021/04/16	1	49.90	0	0.00	49.95	1	2,002	0.05%
2021/04/15	7	50.93	6	50.83	50.20	1	1,992	0.05%
2021/04/14	6	48.03	7	48.87	49.00	-1	1,921	-0.05%
2021/04/09	3	48.75	1	49.40	50.20	2	1,857	0.11%
2021/04/08	1	48.10	6	47.23	48.45	-5	1,754	-0.28%
2021/04/07	7	46.68	0	0.00	46.40	7	1,705	0.41%
2021/04/06	0	0.00	1	47.70	47.20	-1	1,721	-0.06%
2021/04/01	1	46.90	0	0.00	46.90	1	1,711	0.06%
2021/03/15	0	0.00	5	46.25	46.40	-5	2,089	-0.24%
2021/03/08	0	0.00	30	46.81	46.00	-30	2,498	-1.20%
2021/03/05	30	46.39	1	44.90	45.60	29	2,524	1.15%
2021/03/04	0	0.00	1	46.30	45.25	-1	2,594	-0.04%
2021/03/03	2	45.95	1	45.85	46.40	1	2,729	0.04%
2021/02/05	1	42.10	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0	0.00	10	42.05	42.40	-10	3,260	-0.31%
2021/02/03	15	42.38	1	43.10	41.35	14	3,354	0.42%
2021/01/28	0	0.00	7	42.91	42.75	-7	3,536	-0.20%
2021/01/26	8	44.45	0	0.00	44.40	8	3,649	0.22%
2021/01/25	2	43.70	0	0.00	45.35	2	3,710	0.05%
2021/01/20	4	42.40	0	0.00	42.40	4	4,147	0.10%
2021/01/18	3	43.00	3	45.45	45.50	0	4,295	0.00%
2021/01/15	1	44.85	0	0.00	44.80	1	4,681	0.02%
2021/01/13	0	0.00	2	47.10	47.30	-2	4,769	-0.04%
2021/01/07	20	48.00	20	48.53	47.80	0	5,141	0.00%
2021/01/04	1	48.80	5	49.50	49.00	-4	5,917	-0.07%
2020/12/28	0	0.00	4	50.00	49.25	-4	6,239	-0.06%
2020/12/24	0	0.00	1	50.90	50.20	-1	6,314	-0.02%
2020/12/21	1	50.30	0	0.00	50.00	1	6,504	0.02%
2020/12/18	0.1	51.00	13	51.15	50.50	-13	6,545	-0.20%
2020/12/16	0	0.00	12	51.20	51.10	-12	6,690	-0.18%
2020/12/15	0	0.00	0.6	51.50	50.70	-0.6	6,711	-0.01%
2020/12/14	0	0.00	3	51.40	52.40	-3	6,751	-0.04%
2020/12/11	4	52.38	2	52.35	52.40	2	6,811	0.03%
2020/12/10	5	55.52	5	55.54	53.90	0	6,857	0.00%
2020/12/09	3	55.10	7	54.96	54.60	-4	6,968	-0.06%
2020/12/08	5	54.44	3	54.90	55.00	2	7,502	0.03%
2020/12/07	5	53.80	6	53.60	53.90	-1	7,652	-0.01%
2020/12/04	3	52.60	0	0.00	52.60	3	7,674	0.04%
2020/12/03	3	54.33	3	54.40	53.70	0	7,727	0.00%
2020/12/02	110	54.70	93	55.03	53.90	17	7,876	0.22%	大買/
2020/12/01	0	0.00	1	53.30	53.60	-1	7,773	-0.01%
2020/11/30	1	54.10	50	53.30	53.30	-49	7,838	-0.63%
2020/11/27	22	53.80	22	53.30	52.90	0	7,803	0.00%
2020/11/26	11	52.76	9	52.80	52.60	2	7,738	0.03%
2020/11/25	51	52.07	60.1	52.74	52.00	-9.1	7,863	-0.12%
2020/11/23	0	0.00	2	50.00	50.60	-2	7,686	-0.03%
2020/11/20	20	50.30	20.1	50.90	50.30	-0.1	7,700	0.00%
2020/11/19	1	51.20	0	0.00	51.00	1	7,782	0.01%
2020/11/17	1	49.85	1.8	50.10	49.40	-0.8	7,896	-0.01%
2020/11/16	0	0.00	1	48.65	48.70	-1	7,968	-0.01%
2020/11/13	1	48.55	1	48.35	49.05	0	8,049	0.00%
2020/11/12	0	0.00	1.5	48.45	48.40	-1.5	8,314	-0.02%
2020/11/09	1	51.90	0	0.00	51.80	1	8,424	0.01%
2020/11/05	49	51.74	50	51.96	51.40	-1	8,393	-0.01%
2020/11/04	3	50.90	0	0.00	50.50	3	8,302	0.04%
2020/11/03	5	51.74	5	51.10	51.30	0	8,301	0.00%
2020/11/02	0	0.00	3	50.63	50.10	-3	8,341	-0.04%
2020/10/30	4	51.45	7	50.90	50.80	-3	8,297	-0.04%
2020/10/29	1	51.30	1	50.70	51.60	0	8,247	0.00%
2020/10/28	157	53.41	96	53.96	52.10	61	8,190	0.74%	大買/
2020/10/27	0	0.00	11	51.91	51.80	-11	7,870	-0.14%
2020/10/26	15	52.15	13	52.44	52.50	2	7,864	0.03%
2020/10/23	146	52.94	134	53.00	53.00	12	7,845	0.15%	大買/大賣/
2020/10/21	1	50.80	6	50.92	50.40	-5	7,581	-0.07%
2020/10/20	6	50.65	4	50.18	50.70	2	7,627	0.03%
2020/10/19	6	50.50	12	50.72	50.30	-6	7,938	-0.08%
2020/10/16	14	50.64	32	50.77	50.40	-18	8,004	-0.22%
2020/10/15	112	51.75	84	50.61	51.60	28	7,916	0.35%	大買/
2020/10/14	9	51.47	7	50.81	51.00	2	7,792	0.03%
2020/10/13	19	49.43	62	49.06	49.35	-43	7,746	-0.56%
2020/10/12	124	50.39	83	50.03	50.80	41	7,563	0.54%	大買/
2020/10/08	2	46.50	1	46.30	46.60	1	7,282	0.01%
2020/10/07	14	46.46	14	46.33	46.45	0	7,260	0.00%
2020/10/06	60	46.20	64	45.71	46.30	-4	7,224	-0.06%
2020/10/05	7	44.28	7	44.61	45.00	0	7,176	0.00%
2020/09/30	4	42.44	3	42.35	42.25	1	7,206	0.01%
2020/09/29	1	42.50	1	43.15	41.75	0	7,161	0.00%
2020/09/28	0	0.00	1	42.80	42.60	-1	7,157	-0.01%
2020/09/25	15	43.90	13	43.26	41.90	2	7,153	0.03%
2020/09/24	2	44.10	0	0.00	43.45	2	6,989	0.03%
2020/09/22	4	44.71	4	44.96	44.60	0	6,907	0.00%
2020/09/21	20	47.00	21	46.32	46.05	-1	6,841	-0.01%
2020/09/18	0	0.00	17	45.64	44.90	-17	6,729	-0.25%
2020/09/17	11	45.10	68	45.46	45.05	-57	6,685	-0.85%
2020/09/16	16	44.74	2	44.70	45.00	14	6,619	0.21%
2020/09/15	27	44.40	102	44.61	44.40	-75	6,551	-1.14%	大賣/
2020/09/14	109	45.20	57	45.31	44.85	52	6,452	0.81%	大買/
2020/09/11	181	47.82	108	47.60	46.65	73	6,258	1.17%	大買/大賣/
2020/09/10	29	45.06	27	45.36	44.90	2	5,723	0.03%
2020/09/08	11	41.85	10	42.67	42.20	1	5,537	0.02%
2020/09/07	4	43.55	28	43.28	42.05	-24	5,442	-0.44%
2020/09/04	7	40.78	6	40.55	40.60	1	5,261	0.02%
2020/09/03	13	40.98	7	42.06	41.15	6	5,178	0.12%
2020/09/02	0	0.00	67	39.65	40.65	-67	5,047	-1.33%
2020/09/01	9	40.81	23	40.89	39.65	-14	4,992	-0.28%
2020/08/31	178	40.50	147	40.38	40.80	31	4,905	0.63%	大買/大賣/
2020/08/28	0	0.00	2	39.15	38.70	-2	4,688	-0.04%
2020/08/27	60	38.99	77	38.69	38.75	-17	4,655	-0.37%
2020/08/25	60	38.97	57	38.82	38.00	3	4,514	0.07%
2020/08/24	17	38.15	17	37.29	38.40	0	4,417	0.00%
2020/08/21	21	36.83	0	0.00	37.55	21	4,316	0.49%
2020/08/20	1	36.65	7	36.41	35.90	-6	4,217	-0.14%
2020/08/19	17	38.52	21	39.43	38.20	-4	4,097	-0.10%
2020/08/18	72	39.33	192	39.24	39.05	-120	3,997	-3.00%	大賣/鉅額交易
2020/08/17	131	37.88	54	37.65	38.30	77	3,711	2.07%	大買/
2020/08/14	15	34.80	18	34.86	34.85	-3	3,452	-0.09%
2020/08/11	0	0.00	1	35.10	34.25	-1	3,338	-0.03%
2020/08/10	6	35.00	0	0.00	35.10	6	3,314	0.18%
2020/08/06	45	35.35	41	34.79	35.75	4	3,213	0.12%
2020/08/05	2	33.90	2	33.85	33.95	0	3,113	0.00%
2020/08/04	1	34.10	0	0.00	34.20	1	3,087	0.03%
2020/07/30	1	33.85	0	0.00	33.85	1	3,059	0.03%
2020/07/29	0	0.00	5	35.00	34.75	-5	3,051	-0.16%
2020/07/28	1	34.75	0	0.00	33.30	1	2,964	0.03%
2020/07/27	0	0.00	1	33.10	32.95	-1	2,874	-0.03%
2020/07/24	3	35.82	3	36.13	36.60	0	2,756	0.00%
2020/07/23	76	36.54	98	37.22	36.25	-22	2,645	-0.83%
2020/07/22	21	36.52	86	35.67	36.60	-65	2,292	-2.84%
2020/07/21	30	33.30	34	32.96	33.30	-4	2,134	-0.19%
2020/07/20	2	32.50	1	32.50	32.70	1	2,083	0.05%
2020/07/17	3	32.50	40	33.72	32.00	-37	2,019	-1.83%
2020/07/16	7	31.59	3	31.05	31.65	4	1,780	0.22%
2020/07/15	16	30.99	40	32.37	31.00	-24	1,749	-1.37%
2020/07/14	0	0.00	5	30.30	30.20	-5	1,642	-0.30%
2020/07/10	1	30.75	6	31.60	31.55	-5	1,556	-0.32%
2020/07/09	3	31.15	3	30.80	30.55	0	1,451	0.00%
2020/07/08	2	29.20	0	0.00	29.15	2	1,322	0.15%
2020/07/07	0	0.00	3	29.05	29.55	-3	1,309	-0.23%
2020/07/06	1	29.20	20	29.01	29.15	-19	1,274	-1.49%
2020/07/02	0	0.00	10	28.75	28.60	-10	1,239	-0.81%
2020/07/01	3	28.80	25	28.31	28.55	-22	1,225	-1.80%
2020/06/18	20	28.36	0	0.00	28.25	20	1,170	1.71%
2020/06/17	29	28.78	31	29.26	28.75	-2	1,155	-0.17%
2020/06/16	5	28.71	87	28.63	29.00	-82	1,101	-7.44%
2020/06/15	1	28.20	50	27.73	27.80	-49	1,033	-4.74%
2020/06/11	22	27.55	0	0.00	26.80	22	981	2.24%
2020/06/10	1	27.00	1	27.00	26.50	0	968	0.00%
2020/06/05	1	27.20	0	0.00	26.85	1	1,033	0.10%
2020/06/03	30	26.39	0	0.00	26.15	30	1,060	2.83%
2020/06/01	10	26.40	0	0.00	26.35	10	1,063	0.94%
2020/05/26	1	24.95	0	0.00	25.00	1	1,085	0.09%
2020/05/25	20	24.95	0	0.00	25.10	20	1,093	1.83%
2020/05/20	0	0.00	10	26.35	26.30	-10	1,107	-0.90%
2020/05/18	30	25.32	37	25.41	25.85	-7	1,114	-0.63%
2020/05/11	1	28.25	0	0.00	28.05	1	1,151	0.09%
2020/05/08	0	0.00	1	28.65	28.15	-1	1,171	-0.09%
2020/05/06	1	28.50	20	28.31	28.10	-19	1,231	-1.54%
2020/05/05	1	28.55	24	27.90	28.45	-23	1,307	-1.76%
2020/04/30	0	0.00	20	27.00	26.60	-20	1,282	-1.56%
2020/04/07	5	25.70	5	25.70	26.10	0	1,413	0.00%
2020/03/25	0	0.00	13	23.66	23.60	-13	1,383	-0.94%
2020/03/23	12	19.88	0	0.00	21.20	12	1,439	0.83%
2020/03/19	12	20.13	1	19.95	19.95	11	1,439	0.76%
2020/03/18	22	23.09	0	0.00	22.15	22	1,414	1.56%
2020/03/17	10	22.95	0	0.00	22.65	10	1,408	0.71%
2020/03/13	20	24.83	0	0.00	25.40	20	1,393	1.44%
2020/03/12	5	27.50	0	0.00	27.55	5	1,365	0.37%
2020/03/06	0	0.00	2	30.35	31.05	-2	1,273	-0.16%
2020/03/05	4	30.68	2	30.70	30.70	2	1,266	0.16%
2020/02/27	4	30.23	4	29.15	29.15	0	1,276	0.00%
2020/02/21	3	29.75	3	29.62	29.75	0	1,245	0.00%
2020/02/13	0	0.00	1	30.80	30.80	-1	1,228	-0.08%
2020/02/12	3	31.40	3	31.75	31.40	0	1,204	0.00%
2020/02/11	1	31.25	3	31.70	31.35	-2	1,153	-0.17%
2020/02/10	1	32.10	0	0.00	31.90	1	1,128	0.09%
2020/02/07	1	31.40	0	0.00	31.35	1	1,088	0.09%
2020/02/06	18	31.43	19	31.39	30.95	-1	1,051	-0.10%
2020/02/05	2	30.05	2	30.38	30.05	0	920	0.00%
2020/02/04	2	29.53	20	29.46	30.25	-18	896	-2.01%
2020/02/03	0	0.00	10	29.20	29.20	-10	859	-1.16%
2020/01/31	1	29.55	1	29.45	30.00	0	844	0.00%
2020/01/30	2	29.48	19	29.06	29.00	-17	821	-2.07%
2020/01/20	9	30.45	6	30.38	30.35	3	785	0.38%
2020/01/17	3	29.33	3	29.63	29.30	0	731	0.00%
2020/01/16	0	0.00	3	28.60	28.70	-3	698	-0.43%
2020/01/15	1	28.70	0	0.00	28.35	1	690	0.14%
2020/01/14	0	0.00	1	28.85	28.85	-1	692	-0.14%
2020/01/13	5	29.27	2	29.23	28.80	3	701	0.43%
2020/01/08	17	27.95	17	27.90	27.60	0	664	0.00%
2020/01/06	10	28.30	10	28.30	28.25	0	676	0.00%
2020/01/02	20	29.10	20	29.10	29.00	0	658	0.00%
2019/12/27	0	0.00	16	28.85	28.80	-16	634	-2.52%
2019/12/23	10	29.89	0	0.00	29.35	10	632	1.58%
2019/12/20	6	29.57	0	0.00	29.45	6	629	0.95%
2019/12/19	1	29.80	2	29.63	29.65	-1	628	-0.16%
2019/12/18	2	29.83	1	29.80	30.15	1	618	0.16%
2019/12/12	1	28.80	5	29.00	28.65	-4	547	-0.73%
2019/12/11	3	29.28	3	29.38	29.10	0	544	0.00%
2019/12/06	12	27.78	10	27.80	27.75	2	516	0.39%
2019/12/02	2	27.95	0	0.00	27.80	2	526	0.38%
2019/11/27	5	28.60	0	0.00	28.70	5	508	0.98%
2019/11/25	10	27.66	0	0.00	27.55	10	463	2.16%
2019/11/22	5	27.15	0	0.00	27.50	5	456	1.10%
2019/11/15	0	0.00	4	27.10	26.50	-4	466	-0.86%
2019/11/14	4	26.95	0	0.00	26.65	4	448	0.89%
2019/10/17	7	25.90	7	25.90	25.90	0	823	0.00%
2019/10/16	0	0.00	10	26.00	25.95	-10	855	-1.17%
2019/10/01	0	0.00	4	26.45	26.00	-4	1,015	-0.39%
2019/09/24	0	0.00	7	26.30	26.00	-7	1,058	-0.66%
2019/09/23	0	0.00	13	25.87	26.00	-13	1,075	-1.21%
2019/09/10	10	24.53	0	0.00	24.60	10	1,164	0.86%
2019/09/09	2	24.60	0	0.00	24.70	2	1,202	0.17%
2019/08/14	5	22.65	0	0.00	22.30	5	1,525	0.33%
2019/08/08	1	23.35	0	0.00	23.40	1	1,502	0.07%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/30	2	26.50	0	0.00	25.90	2	1,371	0.15%
2019/07/29	0	0.00	2	27.10	26.85	-2	1,326	-0.15%
2019/07/26	3	27.70	1	27.95	27.60	2	1,309	0.15%
2019/07/24	15	27.58	0	0.00	27.50	15	1,286	1.17%
2019/07/23	1	27.90	0	0.00	27.70	1	1,277	0.08%
2019/07/22	15	28.68	11	28.56	28.55	4	1,253	0.32%
2019/07/19	8	28.24	1	29.10	28.90	7	1,208	0.58%
2019/07/18	0	0.00	4	28.00	27.65	-4	1,142	-0.35%
2019/07/16	4	28.10	0	0.00	27.80	4	1,087	0.37%
2019/07/15	1	27.20	1	26.90	27.30	0	1,072	0.00%
2019/07/12	1	28.70	2	28.35	27.60	-1	1,053	-0.09%
2019/07/11	1	27.20	0	0.00	27.30	1	999	0.10%
2019/07/08	0	0.00	5	27.10	26.80	-5	963	-0.52%
2019/07/02	0	0.00	11	25.50	26.00	-11	895	-1.23%
2019/06/28	3	26.00	3	25.65	25.55	0	888	0.00%
2019/06/27	19	25.48	0	0.00	25.60	19	865	2.20%
2019/06/26	1	25.55	0	0.00	25.55	1	868	0.12%
2019/06/25	20	25.93	0	0.00	25.80	20	872	2.29%
2019/06/24	6	25.95	1	26.20	26.10	5	870	0.57%
2019/06/21	16	25.70	0	0.00	25.75	16	861	1.86%
2019/06/20	5	26.35	0	0.00	26.30	5	851	0.59%
2019/06/19	0	0.00	2	26.20	26.55	-2	852	-0.23%
2019/06/18	33	26.46	21	26.57	26.45	12	840	1.43%
2019/06/17	5	25.55	0	0.00	25.50	5	786	0.64%
2019/06/13	2	26.75	0	0.00	27.10	2	749	0.27%
2019/06/12	0	0.00	5	27.20	27.00	-5	736	-0.68%
2019/06/11	5	26.70	25	26.70	26.85	-20	686	-2.91%
2019/06/10	0	0.00	25	27.45	27.35	-25	653	-3.83%
2019/06/06	6	26.58	3	26.92	27.00	3	582	0.51%
2019/06/05	29	24.79	5	25.84	25.90	24	464	5.17%
2019/06/04	25	23.52	0	0.00	23.75	25	363	6.87%
2019/06/03	1	23.35	0	0.00	23.50	1	365	0.27%
2019/05/31	22	23.55	0	0.00	23.50	22	362	6.06%
2019/05/29	13	23.29	0	0.00	23.25	13	359	3.61%
2019/05/28	30	23.58	0	0.00	23.40	30	357	8.40%
2019/05/27	12	23.01	0	0.00	23.00	12	346	3.47%
2019/05/22	10	22.85	0	0.00	22.80	10	347	2.87%
2019/05/21	10	22.85	0	0.00	22.80	10	351	2.84%
2019/05/20	65	22.84	0	0.00	22.90	65	353	18.40%
2019/05/16	15	22.23	0	0.00	22.25	15	340	4.41%
2019/05/15	15	22.05	0	0.00	22.25	15	340	4.41%
2019/05/14	16	21.79	0	0.00	21.85	16	341	4.69%
2019/05/13	21	21.63	0	0.00	21.65	21	344	6.10%
2019/03/27	0	0.00	2	23.55	23.55	-2	429	-0.47%
2019/03/21	0	0.00	15	23.73	23.60	-15	399	-3.75%
2019/03/14	0	0.00	10	22.20	22.30	-10	367	-2.72%
2019/03/11	0	0.00	20	22.13	22.20	-20	367	-5.44%
2019/03/08	0	0.00	1	22.00	22.20	-1	371	-0.27%
2019/03/07	1	22.60	0	0.00	22.25	1	373	0.27%
2019/02/26	0	0.00	20	22.00	21.95	-20	373	-5.36%
2019/02/22	0	0.00	15	21.83	22.00	-15	369	-4.06%
2019/01/29	0	0.00	10	22.00	21.75	-10	340	-2.93%
2019/01/23	4	21.20	29	21.09	21.00	-25	290	-8.61%
2018/12/21	0	0.00	7	18.29	18.45	-7	536	-1.30%
2018/12/06	0	0.00	1	18.80	18.55	-1	1,139	-0.09%
2018/12/03	0	0.00	12	19.30	19.50	-12	1,157	-1.04%
2018/11/30	0	0.00	2	18.85	19.00	-2	1,156	-0.17%
2018/11/29	2	19.30	0	0.00	19.00	2	1,155	0.17%
2018/11/28	1	18.95	0	0.00	19.00	1	1,153	0.09%
2018/11/20	21	18.91	20	18.90	19.00	1	1,155	0.09%
2018/11/15	0	0.00	5	18.45	18.35	-5	1,170	-0.43%
2018/11/05	6	18.45	0	0.00	18.50	6	1,200	0.50%
2018/10/29	0	0.00	20	16.60	16.85	-20	1,233	-1.62%
2018/10/12	11	18.74	6	19.20	19.35	5	1,192	0.42%
2018/10/11	40	19.48	10	19.45	19.40	30	1,182	2.54%
2018/10/09	15	21.68	0	0.00	21.55	15	1,161	1.29%
2018/10/05	10	22.80	0	0.00	22.50	10	1,139	0.88%
2018/10/04	5	24.05	0	0.00	24.00	5	1,110	0.45%
2018/10/03	1	24.40	0	0.00	23.80	1	1,100	0.09%
2018/10/02	70	25.12	138	24.94	24.30	-68	1,080	-6.29%	大賣/
2018/10/01	127	23.96	8	24.27	24.30	119	1,003	11.86%	大買/鉅額交易
2018/09/27	1	23.85	1	24.35	23.95	0	962	0.00%
2018/09/26	1	23.85	0	0.00	24.05	1	951	0.11%
2018/09/25	4	25.18	4	24.75	24.75	0	913	0.00%
2018/09/20	0	0.00	1	24.80	24.45	-1	809	-0.12%
2018/09/19	34	24.76	185	24.40	25.20	-151	799	-18.88%	大賣/鉅額交易
2018/09/18	199	24.50	99	24.42	24.50	100	735	13.60%	大買/
2018/09/03	20	22.15	0	0.00	22.10	20	794	2.52%
2018/08/31	10	22.25	0	0.00	22.25	10	796	1.26%
2018/08/30	12	22.23	0	0.00	22.20	12	801	1.50%
2018/08/29	20	22.14	0	0.00	22.15	20	810	2.47%
2018/08/09	0	0.00	3	22.55	22.60	-3	928	-0.32%
2018/08/06	0	0.00	5	23.19	23.45	-5	1,000	-0.50%
2018/07/04	1	21.65	0	0.00	22.20	1	3,707	0.03%
2018/06/29	1	23.00	0	0.00	23.00	1	4,224	0.02%
2018/06/28	0	0.00	2	23.28	23.25	-2	4,320	-0.05%
2018/06/27	21	23.55	22	23.38	23.55	-1	4,753	-0.02%
2018/06/26	17	21.30	0	0.00	21.45	17	4,854	0.35%
2018/06/21	3	22.95	0	0.00	22.70	3	5,087	0.06%
2018/06/20	0	0.00	64	22.53	22.60	-64	5,084	-1.26%
2018/06/19	18	23.06	0	0.00	22.65	18	5,079	0.35%
2018/06/15	4	22.59	0	0.00	22.50	4	5,047	0.08%
2018/06/13	2	23.38	2	23.75	23.10	0	5,007	0.00%
2018/06/11	1	22.90	0	0.00	22.80	1	4,911	0.02%
2018/06/06	1	22.45	0	0.00	22.45	1	4,905	0.02%
2018/06/01	0	0.00	6	23.00	22.85	-6	4,886	-0.12%
2018/05/31	3	22.70	0	0.00	22.25	3	4,872	0.06%
2018/05/29	2	22.83	1	22.55	22.55	1	4,864	0.02%
2018/05/28	16	22.70	0	0.00	22.30	16	4,857	0.33%
2018/05/25	20	23.63	0	0.00	22.90	20	4,837	0.41%
2018/05/24	21	23.69	0	0.00	23.70	21	4,821	0.44%
2018/05/21	0	0.00	1	23.95	24.25	-1	4,810	-0.02%
2018/05/16	5	24.54	0	0.00	24.60	5	4,783	0.10%
2018/05/15	5	25.35	0	0.00	24.70	5	4,773	0.10%
2018/05/07	1	24.45	1	24.50	24.50	0	4,589	0.00%
2018/05/04	1	24.60	1	24.95	24.70	0	4,565	0.00%
2018/05/03	6	24.65	1	23.70	24.95	5	4,544	0.11%
2018/04/30	1	27.30	28	28.39	26.85	-27	4,346	-0.62%
2018/04/27	10	26.00	20	27.03	27.30	-10	4,245	-0.24%
2018/04/26	55	27.44	0	0.00	26.60	55	4,166	1.32%
2018/04/25	43	28.54	93	28.71	29.10	-50	3,994	-1.25%
2018/04/24	87	27.78	35	28.92	27.55	52	3,885	1.34%
2018/04/23	31	29.13	46	29.88	29.10	-15	3,793	-0.40%
2018/04/20	43	29.75	61	29.30	29.10	-18	3,688	-0.49%
2018/04/19	30	27.46	5	26.16	27.50	25	3,280	0.76%
2018/04/18	86	25.94	1	26.30	26.40	85	3,153	2.70%
2018/04/17	113	25.58	5	25.50	25.30	108	3,110	3.47%	大買/鉅額交易
2018/04/13	20	25.30	13	25.57	25.20	7	2,966	0.24%
2018/04/12	3	26.32	0	0.00	25.90	3	2,973	0.10%
2018/04/11	85	26.72	39	27.24	27.20	46	2,905	1.58%
2018/04/10	13	30.05	80	31.91	28.35	-67	2,720	-2.46%
2018/04/09	20	30.90	27	31.14	31.45	-7	2,444	-0.29%
2018/04/03	123	28.50	114	28.52	28.60	9	2,245	0.40%	大買/大賣/
2018/04/02	0	0.00	11	26.46	26.00	-11	2,049	-0.54%
2018/03/31	0	0.00	30	26.43	25.85	-30	1,987	-1.51%
2018/03/30	1	27.00	15	27.31	26.15	-14	1,867	-0.75%
2018/03/29	2	24.35	41	24.59	25.40	-39	1,408	-2.77%
2018/03/28	11	23.68	213	23.47	23.10	-202	1,224	-16.49%	大賣/鉅額交易
2018/03/27	179	23.55	13	23.10	23.55	166	1,109	14.96%	大買/鉅額交易
2018/03/21	0	0.00	1	22.15	21.90	-1	969	-0.10%
2018/03/20	0	0.00	3	22.00	21.90	-3	964	-0.31%
2018/03/07	1	20.65	0	0.00	20.85	1	970	0.10%
2018/03/06	10	20.88	0	0.00	20.80	10	993	1.01%
2018/03/05	20	21.00	0	0.00	20.85	20	1,032	1.94%
2018/03/02	5	21.05	0	0.00	21.15	5	1,102	0.45%
2018/02/26	5	21.26	0	0.00	21.20	5	1,109	0.45%
2018/02/23	2	21.20	0	0.00	21.20	2	1,111	0.18%
2018/02/22	3	20.95	0	0.00	21.25	3	1,124	0.27%
2018/02/21	17	20.95	0	0.00	20.95	17	1,120	1.52%
2018/02/12	4	20.33	0	0.00	20.70	4	1,130	0.35%
2018/02/09	10	19.00	0	0.00	20.10	10	1,121	0.89%
2018/02/07	5	20.05	0	0.00	19.95	5	1,141	0.44%
2018/02/06	1	19.10	0	0.00	19.90	1	1,141	0.09%
2018/02/02	1	21.15	0	0.00	21.10	1	1,243	0.08%
2018/02/01	3	21.35	1	21.40	21.30	2	1,246	0.16%
2018/01/30	2	21.00	0	0.00	20.70	2	1,230	0.16%
2018/01/26	0	0.00	2	21.10	21.00	-2	1,233	-0.16%
2018/01/25	20	21.06	0	0.00	20.70	20	1,231	1.62%
2018/01/24	3	21.27	0	0.00	21.25	3	1,223	0.25%
2018/01/23	5	21.30	0	0.00	21.20	5	1,223	0.41%
2018/01/19	40	21.60	1	22.00	21.60	39	1,218	3.20%
2018/01/18	0	0.00	2	22.20	22.00	-2	1,207	-0.17%
2018/01/16	3	23.03	83	23.02	22.30	-80	1,182	-6.76%
2018/01/11	0	0.00	27	22.30	21.85	-27	1,082	-2.49%
2018/01/05	0	0.00	20	21.56	21.30	-20	958	-2.09%
2018/01/04	20	21.10	40	21.50	21.00	-20	940	-2.13%