華城 (1519)-中國信託券商分點個股進出

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
798
漲跌
▼37
漲幅
-4.43%
成交量
8,127張
產業
上市電機機械類股
616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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/10	18.4	817.02	17.4	813.01	798.00	1.1	7,935	0.01%
2024/05/09	33.6	868.48	24.6	852.55	835.00	9	8,206	0.11%
2024/05/08	20.6	858.72	24.4	871.70	888.00	-3.9	8,398	-0.05%
2024/05/07	14.2	796.72	17.1	799.52	817.00	-2.9	8,445	-0.03%
2024/05/06	17.5	816.74	15	814.75	797.00	2.4	8,544	0.03%
2024/05/03	16.1	818.06	17.5	818.00	818.00	-1.4	8,615	-0.02%
2024/05/02	14.9	830.65	11.3	808.12	802.00	3.6	8,624	0.04%
2024/04/30	17.2	835.46	18.1	838.92	847.00	-0.9	8,719	-0.01%
2024/04/29	12.2	848.34	12.7	852.28	853.00	-0.5	8,889	-0.01%
2024/04/26	24.2	872.47	22.5	869.88	854.00	1.7	8,899	0.02%
2024/04/25	23.2	841.31	27.2	847.28	863.00	-4	8,868	-0.04%
2024/04/24	31.8	836.94	26.2	836.75	854.00	5.6	8,917	0.06%
2024/04/23	37.3	834.80	44.4	815.74	825.00	-7.1	8,918	-0.08%
2024/04/22	20.6	911.36	45.5	874.72	824.00	-24.9	8,930	-0.28%
2024/04/19	41.2	947.99	46.9	946.90	915.00	-5.7	9,306	-0.06%
2024/04/18	45.2	963.08	41.3	966.56	955.00	4	9,456	0.04%
2024/04/17	40.2	919.69	37.7	927.39	950.00	2.5	9,597	0.03%
2024/04/16	30.9	872.81	27.8	867.18	864.00	3.1	9,707	0.03%
2024/04/15	22.4	925.63	28.3	920.23	876.00	-5.9	9,834	-0.06%
2024/04/12	10.4	922.47	18.3	931.45	946.00	-8	9,802	-0.08%
2024/04/11	18	897.30	15.2	891.79	860.00	2.8	9,877	0.03%
2024/04/10	16.8	863.69	17.2	846.66	857.00	-0.4	10,154	0.00%
2024/04/09	26.1	846.21	12.4	839.11	853.00	13.8	10,284	0.13%
2024/04/08	52.9	842.66	21.5	842.20	776.00	31.4	10,564	0.30%
2024/04/03	1.1	808.49	4.5	807.40	816.00	-3.3	11,029	-0.03%
2024/04/02	2.2	768.75	2	781.35	792.00	0.2	11,324	0.00%
2024/04/01	2.2	714.26	12	731.10	740.00	-9.8	11,455	-0.09%
2024/03/29	14.3	677.47	1.1	670.60	683.00	13.2	11,702	0.11%
2024/03/28	1.5	671.34	6.7	674.33	670.00	-5.2	11,892	-0.04%
2024/03/27	0.6	732.73	4.8	746.04	710.00	-4.2	11,970	-0.03%
2024/03/26	2	775.50	10.4	800.51	788.00	-8.4	12,056	-0.07%
2024/03/25	2.5	751.10	3.3	774.33	785.00	-0.8	12,171	-0.01%
2024/03/22	0.4	699.80	1.1	709.28	714.00	-0.7	12,314	-0.01%
2024/03/21	7	695.14	5.1	684.43	700.00	1.9	12,475	0.02%
2024/03/20	1.1	641.91	5.1	655.38	676.00	-4	12,743	-0.03%
2024/03/19	0.1	661.40	8.1	661.76	660.00	-8	12,960	-0.06%
2024/03/18	27.4	683.28	51	672.13	694.00	-23.6	13,261	-0.18%
2024/03/15	48.9	661.72	39.2	663.87	665.00	9.7	13,324	0.07%
2024/03/14	39.8	601.47	36.7	611.10	634.00	3.1	13,287	0.02%
2024/03/13	43.7	559.83	38.4	574.03	577.00	5.3	13,228	0.04%
2024/03/12	120.4	534.25	35.1	529.32	525.00	85.3	13,474	0.63%	大買/
2024/03/11	2.1	503.53	1.1	508.69	514.00	1	13,750	0.01%
2024/03/08	4.3	524.17	28.4	507.78	502.00	-24.1	14,309	-0.17%
2024/03/07	6.1	546.25	10	536.49	541.00	-3.9	14,648	-0.03%
2024/03/06	0.1	557.06	1	550.04	555.00	-0.9	14,931	-0.01%
2024/03/05	9.1	548.92	3.1	541.03	549.00	6	15,117	0.04%
2024/03/04	4	529.78	0	0.00	528.00	4	15,173	0.03%
2024/03/01	1.5	529.25	2	538.49	538.00	-0.5	15,309	0.00%
2024/02/29	0.2	539.40	1.5	540.58	538.00	-1.3	15,599	-0.01%
2024/02/27	1.5	532.09	29	528.62	528.00	-27.4	15,849	-0.17%
2024/02/26	0.4	543.03	8.4	537.80	538.00	-8	15,920	-0.05%
2024/02/23	40.4	538.37	29.4	543.28	560.00	11	15,963	0.07%
2024/02/22	40.5	517.82	31.3	519.13	517.00	9.2	15,798	0.06%
2024/02/21	36.2	515.16	44.7	513.80	507.00	-8.5	15,728	-0.05%
2024/02/20	26.5	500.13	34.4	496.47	502.00	-7.8	15,754	-0.05%
2024/02/19	49.7	514.68	41.1	511.82	502.00	8.7	15,843	0.05%
2024/02/16	54.2	497.87	29.5	498.08	503.00	24.7	15,945	0.15%
2024/02/15	35.8	510.42	60.2	511.70	496.00	-24.4	15,911	-0.15%
2024/02/05	40.4	496.78	84.7	494.33	492.00	-44.3	15,905	-0.28%
2024/02/02	114.6	510.21	85.4	494.83	488.50	29.2	15,787	0.19%	大買/
2024/02/01	103.5	460.81	79.9	465.19	488.00	23.6	15,625	0.15%	大買/
2024/01/31	73.7	433.98	65	437.05	444.00	8.7	15,346	0.06%
2024/01/30	82.3	411.45	49.3	411.65	420.00	33	15,277	0.22%
2024/01/29	25.2	391.83	51.2	390.52	395.50	-26	15,176	-0.17%
2024/01/26	22	377.66	30.1	376.11	380.50	-8.1	15,110	-0.05%
2024/01/25	39.4	383.51	29	383.86	380.50	10.4	15,092	0.07%
2024/01/24	75	390.34	68.3	391.12	392.00	6.7	15,113	0.04%
2024/01/23	40	386.54	50.6	387.60	385.00	-10.5	15,081	-0.07%
2024/01/22	13.2	362.08	17.3	361.05	371.00	-4.1	14,889	-0.03%
2024/01/19	18.2	360.12	12	360.21	354.50	6.2	14,857	0.04%
2024/01/18	39.2	366.83	47.5	364.93	360.00	-8.3	14,806	-0.06%
2024/01/17	20.1	370.39	25.1	370.80	367.00	-5	14,731	-0.03%
2024/01/16	51.3	370.21	33.2	371.92	371.00	18.2	14,678	0.12%
2024/01/15	82.6	382.99	71.3	384.78	376.50	11.4	14,597	0.08%
2024/01/12	90.1	365.91	83.9	367.46	370.00	6.2	14,128	0.04%
2024/01/11	66.2	358.68	27	356.87	352.50	39.1	13,859	0.28%
2024/01/10	53.1	361.71	41.3	361.54	367.00	11.8	13,575	0.09%
2024/01/09	85.3	351.44	59.7	352.30	362.00	25.6	13,419	0.19%
2024/01/08	18	338.74	36.4	340.48	343.50	-18.3	13,166	-0.14%
2024/01/05	28.1	332.51	29	332.26	334.00	-0.9	13,086	-0.01%
2024/01/04	69.5	336.95	55	336.71	331.50	14.5	13,130	0.11%
2024/01/03	74.1	339.69	72.1	338.87	339.50	2	12,941	0.02%
2024/01/02	110	338.20	76.2	334.97	342.00	33.8	12,972	0.26%	大買/
2023/12/29	151.8	331.30	93	331.02	327.00	58.8	12,959	0.45%	大買/
2023/12/28	47.3	337.46	61.2	338.59	348.00	-13.9	12,540	-0.11%
2023/12/27	24.5	319.38	22	319.30	316.50	2.5	12,407	0.02%
2023/12/26	40.4	321.10	31	318.66	315.00	9.4	12,443	0.08%
2023/12/25	15	335.23	15.4	333.91	333.50	-0.3	12,426	0.00%
2023/12/22	14	321.22	13.2	321.52	321.00	0.8	12,567	0.01%
2023/12/21	7.3	322.78	7.1	322.63	318.50	0.2	12,690	0.00%
2023/12/20	17.7	332.61	14	332.39	329.00	3.7	12,710	0.03%
2023/12/19	34.9	334.14	27.1	332.78	332.50	7.9	12,698	0.06%
2023/12/18	30	343.33	33	346.32	340.00	-3	12,706	-0.02%
2023/12/15	36.3	361.84	32.9	360.69	347.50	3.3	12,695	0.03%
2023/12/14	41.1	356.45	46	354.09	355.00	-4.9	12,522	-0.04%
2023/12/13	37.1	362.94	35.1	362.70	355.50	2	12,405	0.02%
2023/12/12	32	352.73	184.1	351.19	356.00	-152.1	12,247	-1.24%	大賣/鉅額交易
2023/12/11	28.5	346.98	46.3	341.80	339.00	-17.8	12,126	-0.15%
2023/12/08	58.2	364.24	71.1	363.93	367.00	-12.9	11,943	-0.11%
2023/12/07	76.5	362.06	80.4	361.71	360.50	-3.9	11,751	-0.03%
2023/12/06	60.1	343.30	76.1	344.06	345.00	-16	11,318	-0.14%
2023/12/05	184.1	318.93	106.1	326.43	340.00	78	10,842	0.72%	大買/大賣/
2023/12/04	55	303.41	84.2	304.38	309.50	-29.2	10,334	-0.28%
2023/12/01	148.2	290.53	58.1	289.70	285.00	90.1	10,050	0.90%	大買/
2023/11/30	43.1	277.44	30.6	280.46	280.00	12.4	9,890	0.13%
2023/11/29	15	272.43	16.1	272.59	274.50	-1	9,933	-0.01%
2023/11/28	31	270.81	17.1	272.86	275.50	13.9	10,156	0.14%
2023/11/27	65.1	273.49	139.1	275.17	266.50	-74	10,131	-0.73%	大賣/
2023/11/24	29.2	269.44	19.1	269.95	275.00	10.1	9,994	0.10%
2023/11/23	16.1	258.21	10.2	254.05	252.50	5.9	9,949	0.06%
2023/11/22	8.6	259.47	19.1	257.63	256.00	-10.5	10,050	-0.10%
2023/11/21	14.3	265.22	12	265.29	262.00	2.3	10,180	0.02%
2023/11/20	16.2	268.41	17.9	265.58	263.50	-1.7	10,417	-0.02%
2023/11/17	38.5	278.98	22.3	278.73	273.00	16.2	10,720	0.15%
2023/11/16	33.8	274.71	110.8	278.31	280.00	-77	10,852	-0.71%	大賣/
2023/11/15	34.7	274.63	24.6	275.22	275.50	10.1	10,892	0.09%
2023/11/14	28.2	254.71	41.1	253.03	258.50	-12.9	10,845	-0.12%
2023/11/13	23	244.46	18.5	244.32	247.50	4.6	10,839	0.04%
2023/11/10	11.2	236.07	11	235.64	237.50	0.2	10,923	0.00%
2023/11/09	16.6	238.71	10.1	240.48	234.50	6.5	10,959	0.06%
2023/11/08	12.2	243.51	8.1	242.11	242.00	4.1	10,935	0.04%
2023/11/07	30.1	246.71	21.1	245.60	242.00	9	10,964	0.08%
2023/11/06	9.5	235.36	11.3	237.92	241.00	-1.8	10,911	-0.02%
2023/11/03	42.3	229.18	34.3	228.30	225.00	8	10,967	0.07%
2023/11/02	8.6	225.32	7	224.64	224.50	1.6	10,967	0.01%
2023/11/01	6.5	221.19	10.1	220.15	224.00	-3.5	10,955	-0.03%
2023/10/31	8.7	234.16	71	235.37	224.00	-62.3	10,889	-0.57%
2023/10/30	10.5	245.22	11.2	248.02	244.00	-0.7	10,858	-0.01%
2023/10/27	11	255.45	11	255.81	251.00	0	11,053	0.00%
2023/10/26	9	262.00	6.1	260.92	262.00	2.9	10,964	0.03%
2023/10/25	8.3	266.31	38.3	263.68	260.50	-30	10,877	-0.28%
2023/10/24	9.1	271.75	40.1	268.24	264.50	-31	10,767	-0.29%
2023/10/23	12.6	274.23	18.1	275.39	276.00	-5.5	10,637	-0.05%
2023/10/20	20.2	260.37	23	258.28	263.00	-2.9	10,519	-0.03%
2023/10/19	3.2	264.24	11.3	265.29	260.50	-8.2	10,436	-0.08%
2023/10/18	7.3	274.32	46.1	274.36	270.00	-38.9	10,358	-0.38%
2023/10/17	23.4	284.41	18.1	285.13	282.00	5.3	10,301	0.05%
2023/10/16	4.1	282.37	1.2	282.33	286.50	2.9	10,209	0.03%
2023/10/13	17.8	282.05	14.5	280.74	279.00	3.3	10,184	0.03%
2023/10/12	20.5	286.65	22	284.20	282.00	-1.5	10,510	-0.01%
2023/10/11	27.1	302.38	40.4	298.03	291.50	-13.3	10,446	-0.13%
2023/10/06	85.2	296.22	32.3	294.32	300.50	52.9	10,317	0.51%
2023/10/05	49.2	282.03	46.9	285.28	287.00	2.3	10,182	0.02%
2023/10/04	9.5	267.50	14	268.32	271.50	-4.5	9,949	-0.05%
2023/10/03	21	263.98	22.2	262.44	264.50	-1.2	9,877	-0.01%
2023/10/02	23.3	268.87	14.1	264.99	261.00	9.3	9,718	0.10%
2023/09/28	40.4	263.92	48.1	266.99	271.00	-7.7	9,563	-0.08%
2023/09/27	65.3	259.02	63.1	259.70	265.00	2.2	9,350	0.02%
2023/09/26	16.3	248.37	14	247.50	251.50	2.3	9,032	0.03%
2023/09/25	25	237.66	11.1	235.99	237.00	13.9	8,848	0.16%
2023/09/22	16	243.06	11.1	240.10	236.00	4.9	8,783	0.06%
2023/09/21	61.2	246.45	39.1	245.19	244.50	22.1	8,758	0.25%
2023/09/20	29.1	243.57	16	240.97	248.00	13.1	8,738	0.15%
2023/09/19	5	244.40	9	240.78	237.50	-4	8,858	-0.05%
2023/09/18	16.1	249.94	24.1	251.67	246.50	-8	8,894	-0.09%
2023/09/15	12.4	258.47	16	260.06	257.50	-3.6	8,950	-0.04%
2023/09/14	35.1	260.26	29.2	257.40	258.00	5.9	9,015	0.07%
2023/09/13	14.8	272.34	9	270.78	266.00	5.8	9,182	0.06%
2023/09/12	12	275.79	12.1	277.02	283.00	0	9,729	0.00%
2023/09/11	18	282.14	5.1	278.06	277.50	13	9,959	0.13%
2023/09/08	6	293.92	13.2	293.05	293.00	-7.2	10,021	-0.07%
2023/09/07	24	290.67	24	288.71	290.50	0	10,082	0.00%
2023/09/06	18	290.89	18.4	292.20	290.00	-0.4	10,299	0.00%
2023/09/05	43.4	288.12	38.1	290.29	289.00	5.4	10,371	0.05%
2023/09/04	42	302.04	40.4	303.06	300.00	1.6	10,417	0.02%
2023/09/01	48.4	311.42	148	308.44	292.50	-99.6	10,454	-0.95%	大賣/
2023/08/31	22.1	295.90	23.1	294.55	299.50	-1	10,427	-0.01%
2023/08/30	14.1	290.79	15.6	292.03	293.00	-1.5	11,197	-0.01%
2023/08/29	31.4	284.10	32.1	285.57	289.00	-0.7	11,426	-0.01%
2023/08/28	14.4	278.96	13.1	275.88	275.00	1.4	11,457	0.01%
2023/08/25	50.1	285.26	25.8	285.94	286.50	24.3	11,690	0.21%
2023/08/24	21.2	290.37	44.7	290.87	280.50	-23.4	11,751	-0.20%
2023/08/23	75.2	282.84	66	275.67	276.50	9.2	11,892	0.08%
2023/08/22	42.6	264.33	35.6	264.08	276.50	7	11,782	0.06%
2023/08/21	34.1	241.23	41.9	244.48	251.50	-7.8	11,843	-0.07%
2023/08/18	31.4	241.12	31.8	233.78	229.00	-0.4	11,991	0.00%
2023/08/17	24.1	233.03	16.2	230.98	236.00	7.9	12,409	0.06%
2023/08/16	48.1	214.39	40.7	215.43	220.50	7.4	12,760	0.06%
2023/08/15	3.1	201.64	9.6	206.41	211.50	-6.6	13,520	-0.05%
2023/08/14	13.6	201.75	15	198.47	192.50	-1.5	13,995	-0.01%
2023/08/11	93.4	209.28	21	209.74	211.50	72.4	14,177	0.51%
2023/08/10	32.2	218.69	29	215.16	208.50	3.2	14,810	0.02%
2023/08/09	22	220.75	24.9	221.06	224.00	-2.9	15,071	-0.02%
2023/08/08	111.1	214.26	21.4	214.00	215.00	89.6	15,351	0.58%	大買/
2023/08/07	25.7	211.21	21	209.86	210.00	4.7	15,491	0.03%
2023/08/04	22.6	207.29	14.1	210.21	213.00	8.4	15,662	0.05%
2023/08/02	13.3	212.34	21	209.19	204.50	-7.7	16,601	-0.05%
2023/08/01	582.5	217.26	132.1	228.54	215.50	450.4	16,927	2.66%	大買/大賣/鉅額交易
2023/07/31	2.6	235.83	4	234.88	239.00	-1.4	16,830	-0.01%
2023/07/28	1	228.99	4.2	229.89	229.00	-3.2	17,038	-0.02%
2023/07/27	1.3	220.14	2	225.04	225.00	-0.8	17,452	0.00%
2023/07/26	0	210.50	36.3	211.64	212.00	-36.2	17,983	-0.20%
2023/07/25	1	201.60	2	202.25	206.00	-1	18,129	-0.01%
2023/07/24	10.2	202.31	13	201.03	202.50	-2.8	18,317	-0.02%
2023/07/21	11.1	204.94	3.1	212.19	216.00	8	18,531	0.04%
2023/07/20	8	204.63	3	201.27	207.00	5	18,924	0.03%
2023/07/19	24	197.55	2	198.19	194.50	22	19,270	0.11%
2023/07/18	21.4	210.01	16.5	210.76	205.00	4.9	19,478	0.02%
2023/07/17	127.4	212.55	51.1	212.97	217.50	76.3	19,696	0.39%	大買/
2023/07/14	40	192.65	19.5	198.61	200.00	20.5	19,571	0.10%
2023/07/13	18.1	174.52	9.2	173.03	182.00	8.9	19,921	0.04%
2023/07/12	38.3	179.28	29.2	176.88	179.50	9.1	20,297	0.04%
2023/07/11	6.1	165.50	76.5	164.74	166.00	-70.4	20,490	-0.34%
2023/07/10	73	158.09	3	156.67	160.50	70	21,069	0.33%
2023/07/07	1.1	150.00	1.1	149.10	149.50	0	21,127	0.00%
2023/07/06	3	150.33	2.2	149.36	149.50	0.8	21,463	0.00%
2023/07/05	1.1	148.96	2	146.25	146.00	-0.9	21,794	0.00%
2023/07/04	0	0.00	1	149.00	149.00	-1	22,408	0.00%
2023/07/03	1	148.00	7.2	147.62	149.00	-6.2	22,625	-0.03%
2023/06/30	3	148.67	26	147.29	147.50	-23	22,645	-0.10%
2023/06/29	30	152.00	21	152.60	153.50	9	22,638	0.04%
2023/06/28	33	154.48	48	153.83	150.50	-15	22,599	-0.07%
2023/06/27	29.2	162.42	38.1	161.78	154.00	-8.9	22,552	-0.04%
2023/06/26	49.2	164.37	41.1	163.14	162.50	8.1	22,389	0.04%
2023/06/21	13	162.77	15	163.37	163.50	-2	22,342	-0.01%
2023/06/20	42.1	162.70	42	161.07	162.00	0.1	22,277	0.00%
2023/06/19	59.4	166.17	22.5	162.44	161.00	36.9	22,196	0.17%
2023/06/16	99.6	164.75	71.1	166.32	165.50	28.5	22,158	0.13%
2023/06/15	19	153.13	30.9	154.34	157.00	-11.9	21,752	-0.05%
2023/06/14	11	148.77	17	149.24	146.00	-6	21,479	-0.03%
2023/06/13	32.1	147.09	18	147.14	146.50	14.1	21,487	0.07%
2023/06/12	39.4	147.12	42.2	146.18	147.50	-2.8	21,458	-0.01%
2023/06/09	19.1	152.37	17.1	151.68	153.50	2	21,336	0.01%
2023/06/08	17.3	153.49	16	152.97	151.50	1.3	21,375	0.01%
2023/06/07	23.1	154.98	26	154.63	155.00	-2.9	21,519	-0.01%
2023/06/06	60.1	153.66	58	153.86	153.00	2.1	21,748	0.01%
2023/06/05	110	163.41	86.8	161.60	156.00	23.2	22,003	0.11%	大買/
2023/06/02	45	150.88	74.6	153.87	158.00	-29.6	21,575	-0.14%
2023/06/01	28	145.18	24	145.81	144.00	4	21,395	0.02%
2023/05/31	102.1	141.81	167.3	142.93	145.00	-65.2	21,260	-0.31%	大買/大賣/
2023/05/30	37.5	140.63	13	140.73	141.00	24.5	20,917	0.12%
2023/05/29	98.4	142.82	114.7	142.82	141.00	-16.3	20,759	-0.08%	大賣/
2023/05/26	46.5	139.63	100.1	136.66	135.50	-53.5	20,465	-0.26%
2023/05/25	175.7	141.19	113	141.12	141.00	62.7	20,375	0.31%	大買/大賣/
2023/05/24	71	136.50	89	136.85	139.00	-18	20,944	-0.09%
2023/05/23	76.1	130.99	74.9	131.86	137.00	1.2	21,081	0.01%
2023/05/22	92.7	128.61	90.5	128.85	128.50	2.1	20,821	0.01%
2023/05/19	236.2	121.05	190.2	122.30	123.50	46	20,484	0.22%	大買/大賣/
2023/05/18	100.5	114.12	88.3	114.57	117.50	12.2	19,659	0.06%
2023/05/17	43.3	108.66	30.4	108.30	107.00	12.9	19,385	0.07%
2023/05/16	91.5	107.26	71.1	107.90	109.50	20.4	19,125	0.11%
2023/05/15	50	105.05	78.1	105.47	105.00	-28.1	18,444	-0.15%
2023/05/12	38	97.71	53	96.81	101.50	-15	18,028	-0.08%
2023/05/11	38	97.71	53	96.81	95.40	-15	17,657	-0.08%
2023/05/10	60.1	100.15	41	99.94	98.90	19.1	17,423	0.11%
2023/05/09	139.2	108.89	109.2	106.34	103.00	30.1	17,153	0.18%	大買/大賣/
2023/05/08	57.1	104.86	79.7	106.06	109.00	-22.7	16,130	-0.14%
2023/05/05	25	99.42	26.1	98.79	99.10	-1.1	15,714	-0.01%
2023/05/04	17	98.49	20.5	98.89	99.30	-3.5	15,651	-0.02%
2023/05/03	60.4	98.69	46.1	98.61	97.40	14.3	15,618	0.09%
2023/05/02	97.1	99.27	106.5	100.22	103.50	-9.4	15,474	-0.06%	大賣/
2023/04/28	12	94.60	17	94.66	94.90	-5	15,106	-0.03%
2023/04/27	24.1	90.84	21	90.91	92.60	3.1	15,100	0.02%
2023/04/26	26	92.22	31	92.65	92.30	-5	14,970	-0.03%
2023/04/25	100.2	96.52	92	92.78	93.70	8.2	14,800	0.06%
2023/04/24	49	98.68	33	98.59	98.80	16	14,460	0.11%
2023/04/21	13.1	96.25	27.1	96.59	95.40	-14.1	14,258	-0.10%
2023/04/20	22.2	98.22	17	98.65	97.10	5.2	14,161	0.04%
2023/04/19	36.2	99.14	33.1	99.24	99.00	3.2	14,099	0.02%
2023/04/18	89.1	99.64	91.2	100.04	97.90	-2.2	14,320	-0.02%
2023/04/17	63.2	98.10	62	98.06	97.10	1.2	14,921	0.01%
2023/04/14	46.4	97.36	45	96.39	94.70	1.4	15,018	0.01%
2023/04/13	95.1	98.55	68.5	98.07	95.00	26.6	15,106	0.18%
2023/04/12	11	95.82	216	95.43	96.80	-205	14,531	-1.41%	大賣/鉅額交易
2023/04/11	44.1	85.59	70	85.98	88.00	-26	14,422	-0.18%
2023/04/10	99.2	81.59	93	81.17	80.00	6.2	14,136	0.04%
2023/04/07	295.1	77.90	126.1	78.40	78.90	169	13,888	1.22%	大買/大賣/鉅額交易
2023/04/06	14.1	69.99	23	71.24	73.40	-9	13,320	-0.07%
2023/03/31	3	69.20	9	69.41	69.30	-6	13,138	-0.05%
2023/03/30	4.1	69.39	2	69.40	70.10	2.1	13,147	0.02%
2023/03/29	2	69.30	8	69.13	69.50	-6	13,175	-0.05%
2023/03/28	15	68.93	18	68.63	69.00	-3	13,250	-0.02%
2023/03/27	9	70.70	61.5	70.14	69.20	-52.5	13,199	-0.40%
2023/03/24	10	71.60	29.1	71.37	71.60	-19.1	13,146	-0.15%
2023/03/23	37	71.03	8	70.81	71.10	29	13,169	0.22%
2023/03/22	40.6	71.71	11.1	71.04	70.30	29.6	13,179	0.22%
2023/03/21	39	72.11	30.1	72.23	71.20	8.9	13,105	0.07%
2023/03/20	68.2	70.01	54	69.78	72.00	14.2	12,850	0.11%
2023/03/17	7.2	66.11	8	66.95	66.70	-0.9	12,670	-0.01%
2023/03/16	68	67.25	67	66.68	66.20	1	12,877	0.01%
2023/03/15	25.2	68.11	49	68.20	67.40	-23.8	13,338	-0.18%
2023/03/14	28.3	67.70	29	67.55	66.80	-0.8	13,476	-0.01%
2023/03/13	33.1	67.73	19.2	67.69	67.00	13.8	13,395	0.10%
2023/03/10	52.1	71.78	22	70.24	70.00	30.1	13,319	0.23%
2023/03/09	129	73.99	107	73.85	75.50	22	13,009	0.17%	大買/大賣/
2023/03/08	78.2	71.53	93	72.27	72.70	-14.8	12,513	-0.12%
2023/03/07	110	68.55	87.4	68.89	68.90	22.7	12,001	0.19%	大買/
2023/03/06	10.1	65.57	16.5	65.73	65.60	-6.4	11,557	-0.06%
2023/03/03	4	63.75	8	63.48	63.00	-4	11,394	-0.04%
2023/03/02	1	64.30	2	63.10	63.00	-1	11,292	-0.01%
2023/03/01	10	62.68	25.1	63.29	63.50	-15.1	11,251	-0.13%
2023/02/24	23	64.79	49	63.27	63.00	-26	11,218	-0.23%
2023/02/23	28	63.82	55.3	63.90	64.30	-27.3	11,108	-0.25%
2023/02/22	196.1	65.20	332	65.37	64.80	-135.9	10,890	-1.25%	大買/大賣/鉅額交易
2023/02/21	169.5	62.00	80.6	61.98	64.50	88.8	9,936	0.89%	大買/
2023/02/20	207.5	59.52	71	58.87	58.70	136.5	9,340	1.46%	大買/鉅額交易
2023/02/17	49	57.04	155.1	57.22	57.80	-106.1	8,918	-1.19%	大賣/鉅額交易
2023/02/16	151	57.03	78	56.76	56.00	73	8,693	0.84%	大買/
2023/02/15	187	56.44	193	55.84	55.50	-6	8,537	-0.07%	大買/大賣/
2023/02/14	3	52.87	1	53.10	53.50	2	8,236	0.02%
2023/02/13	6.2	52.69	3	52.73	53.10	3.2	8,187	0.04%
2023/02/10	4.1	55.07	1	54.80	54.50	3.1	8,088	0.04%
2023/02/09	8	55.96	443	55.77	55.50	-435	8,006	-5.43%	大賣/鉅額交易
2023/02/08	0	0.00	1	55.80	54.70	-1	7,887	-0.01%
2023/02/07	11.1	55.33	10	54.90	55.10	1.1	7,838	0.01%
2023/02/06	1	54.60	6	54.87	54.90	-5	7,803	-0.06%
2023/02/03	5.4	54.87	4	54.60	54.50	1.4	7,776	0.02%
2023/02/02	52.8	56.45	35	57.27	56.00	17.8	7,691	0.23%
2023/02/01	203	57.34	36	56.16	56.40	167	7,549	2.21%	大買/鉅額交易
2023/01/31	69	55.93	44	56.14	56.50	25	7,360	0.34%
2023/01/30	16	53.78	19	54.37	54.40	-3	7,096	-0.04%
2023/01/17	14	52.27	15	52.17	52.30	-1	6,920	-0.01%
2023/01/16	8.1	50.37	15	50.29	50.70	-6.9	6,779	-0.10%
2023/01/13	12.4	50.83	2	50.60	50.20	10.4	6,744	0.15%
2023/01/12	28.1	51.34	39	51.95	51.00	-10.9	6,740	-0.16%
2023/01/11	15	52.65	42	52.89	52.20	-27	6,691	-0.40%
2023/01/10	24	51.93	12.2	52.38	52.40	11.8	6,550	0.18%
2023/01/09	39	52.32	22	52.05	52.40	17	6,462	0.26%
2023/01/06	85.1	53.51	117	52.83	52.10	-31.9	6,331	-0.50%	大賣/
2023/01/05	150.7	58.11	130	58.04	56.90	20.7	5,863	0.35%	大買/大賣/
2023/01/04	56	55.14	34.2	56.15	57.60	21.8	4,884	0.45%
2023/01/03	8	50.74	29	49.85	52.40	-21	4,383	-0.48%
2022/12/30	19	49.18	3	48.52	48.30	16	3,991	0.40%
2022/12/29	3	48.28	1	49.30	49.30	2	3,947	0.05%
2022/12/28	4	49.13	5	49.28	48.75	-1	4,010	-0.02%
2022/12/27	9	49.37	4	49.13	49.10	5	4,007	0.12%
2022/12/26	6	48.98	2	49.28	49.50	4	3,948	0.10%
2022/12/23	2	47.80	4	48.51	48.90	-2	3,954	-0.05%
2022/12/22	0	0.00	1	48.80	47.90	-1	4,034	-0.02%
2022/12/21	2	48.58	0	0.00	48.05	2	4,105	0.05%
2022/12/20	2	48.65	8	48.04	47.35	-6	4,102	-0.15%
2022/12/19	4	48.83	2	48.05	47.80	2	4,080	0.05%
2022/12/16	4.1	49.24	9	49.06	49.20	-5	4,153	-0.12%
2022/12/15	5	48.96	6	49.58	48.90	-1	4,340	-0.02%
2022/12/14	32	49.28	24	49.44	49.25	8	4,679	0.17%
2022/12/13	9	48.23	11	48.34	48.45	-2	4,798	-0.04%
2022/12/12	6	48.46	3	48.53	48.35	3	4,889	0.06%
2022/12/09	6	48.70	13	48.70	48.80	-7	4,865	-0.14%
2022/12/08	18	49.94	29	49.62	49.60	-11	4,771	-0.23%
2022/12/07	121.1	49.30	144	49.17	49.65	-22.9	4,481	-0.51%	大買/大賣/
2022/12/06	26	48.12	75.1	48.07	48.70	-49.1	3,873	-1.27%
2022/12/05	33	43.89	5	43.87	44.30	28	3,623	0.77%
2022/12/02	385	43.24	3.1	43.73	42.70	381.9	3,578	10.67%	大買/鉅額交易
2022/12/01	3	41.95	0	0.00	41.80	3	3,472	0.09%
2022/11/30	1	41.65	0	0.00	41.50	1	3,485	0.03%
2022/11/29	1	41.55	1	41.35	41.40	0	3,528	0.00%
2022/11/28	2	41.00	1	41.60	41.35	1	3,655	0.03%
2022/11/25	6	41.36	9	41.29	40.70	-3	3,661	-0.08%
2022/11/24	0	0.00	2	40.68	40.70	-2	3,670	-0.05%
2022/11/23	4	40.35	2	40.75	39.95	2	3,712	0.05%
2022/11/22	9	41.27	5.1	41.26	41.20	3.9	3,684	0.11%
2022/11/21	5	40.45	5	38.96	40.50	0	3,607	0.00%
2022/11/18	1	38.35	1	38.70	38.20	0	3,553	0.00%
2022/11/17	1	38.10	9	38.73	38.70	-8	3,577	-0.22%
2022/11/16	1	37.85	2	37.80	37.55	-1	3,573	-0.03%
2022/11/15	6	38.25	1	38.40	38.40	5	3,578	0.14%
2022/11/14	1	38.05	3	38.00	38.10	-2	3,590	-0.06%
2022/11/11	3	37.48	7	37.57	36.90	-4	3,643	-0.11%
2022/11/10	5	38.71	0	0.00	37.75	5	3,711	0.13%
2022/11/09	1	38.55	1	39.05	39.05	0	3,727	0.00%
2022/10/26	1	37.80	5	38.50	37.50	-4	3,779	-0.11%
2022/10/24	0	0.00	25	38.59	38.45	-25	3,772	-0.66%
2022/10/21	2	38.05	5	38.11	38.00	-3	3,779	-0.08%
2022/10/20	1	40.00	1	40.60	39.00	0	3,746	0.00%
2022/10/19	1	41.00	2	41.25	40.65	-1	3,718	-0.03%
2022/10/18	3	41.37	4	41.24	41.00	-1	3,724	-0.03%
2022/10/17	4.2	41.10	1	41.20	41.50	3.2	3,704	0.09%
2022/10/14	2	43.75	4	43.33	42.90	-2	3,650	-0.05%
2022/10/13	3	43.13	3	42.00	41.70	0	3,584	0.00%
2022/10/12	2	42.30	3	42.43	43.45	-1	3,536	-0.03%
2022/10/11	9	42.16	3	41.87	42.40	6	3,429	0.17%
2022/10/07	2	41.30	2	41.95	41.20	0	3,380	0.00%
2022/10/06	23	43.13	1	42.25	42.30	22	3,426	0.64%
2022/10/05	3	42.45	1	43.40	43.20	2	3,386	0.06%
2022/10/04	1	41.05	1	41.30	41.90	0	3,296	0.00%
2022/09/30	5	41.27	5	40.79	41.60	0	3,204	0.00%
2022/09/29	6	42.33	5	42.37	41.70	1	3,138	0.03%
2022/09/28	5	41.71	7	42.09	40.45	-2	3,009	-0.07%
2022/09/27	504	40.93	1	42.10	42.00	503	2,891	17.40%	大買/鉅額交易
2022/09/26	3	41.00	5.1	41.99	40.30	-2.1	2,822	-0.07%
2022/09/23	4	44.83	3.3	44.55	44.20	0.7	2,741	0.03%
2022/09/22	21	44.16	19	44.26	44.90	2	2,634	0.08%
2022/09/21	48.1	45.01	54	44.82	44.00	-5.9	2,393	-0.25%
2022/09/20	66	41.47	40	42.89	43.50	26	1,968	1.32%
2022/09/19	13	41.68	13	42.24	40.40	0	1,755	0.00%
2022/09/16	3	40.58	3	40.05	39.15	0	1,629	0.00%
2022/09/13	17	40.27	0	0.00	40.05	17	1,564	1.09%
2022/09/06	1	40.90	1	39.45	39.45	0	1,604	0.00%
2022/09/05	12	41.52	13	41.20	41.20	-1	1,577	-0.06%
2022/09/02	18	42.02	50	42.37	42.00	-32	1,529	-2.09%
2022/09/01	1	40.25	0	0.00	39.55	1	1,390	0.07%
2022/08/31	30	41.23	5	40.77	40.70	25	1,364	1.83%
2022/08/30	4	40.26	3.1	40.17	39.55	0.9	1,303	0.07%
2022/08/29	0	0.00	13	38.99	39.00	-13	1,245	-1.04%
2022/08/26	1	39.35	1	39.15	39.10	0	1,238	0.00%
2022/08/23	3	38.85	3	38.42	38.35	0	1,184	0.00%
2022/08/22	0	0.00	1	38.80	38.90	-1	1,172	-0.09%
2022/08/19	1	39.30	3	39.30	38.70	-2	1,157	-0.17%
2022/08/18	3	40.50	0	0.00	39.30	3	1,131	0.27%
2022/08/16	1	38.45	84	37.91	38.70	-83	970	-8.56%
2022/08/12	20	36.05	0	0.00	36.15	20	921	2.17%
2022/08/11	61	36.09	1	36.20	36.30	60	924	6.49%
2022/08/10	4	38.24	8	38.42	38.10	-4	879	-0.45%
2022/08/09	1	36.10	0	0.00	36.45	1	823	0.12%
2022/08/08	0.1	36.00	0	0.00	36.10	0.1	825	0.01%
2022/08/01	0	0.00	3	38.00	37.60	-3	848	-0.35%
2022/07/29	0	0.00	1	37.35	37.10	-1	846	-0.12%
2022/07/28	1	37.75	0	0.00	37.75	1	844	0.12%
2022/07/26	2	37.20	0	0.00	36.50	2	834	0.24%
2022/07/25	7	38.09	2	38.05	38.60	5	819	0.61%
2022/07/22	0	0.00	4	36.60	36.70	-4	804	-0.50%
2022/07/21	0	0.00	2	36.55	36.85	-2	819	-0.24%
2022/07/20	1	36.85	5	37.15	36.85	-4	869	-0.46%
2022/07/19	0	0.00	0.1	37.65	37.50	-0.1	874	-0.01%
2022/07/18	0	0.00	1	37.35	37.05	-1	879	-0.11%
2022/07/15	1	37.30	2	37.23	37.20	-1	883	-0.11%
2022/07/14	4	37.08	1	37.20	37.00	3	911	0.33%
2022/07/12	0	0.00	1	35.00	34.85	-1	851	-0.12%
2022/07/07	0	0.00	20	34.30	34.60	-20	890	-2.25%
2022/07/06	0	0.00	1	33.80	33.70	-1	913	-0.11%
2022/06/30	20	34.70	0	0.00	35.65	20	1,134	1.76%
2022/06/29	2	35.10	0	0.00	35.10	2	1,157	0.17%
2022/06/28	1	35.55	1	36.90	35.15	0	1,199	0.00%
2022/06/27	2	35.60	1	35.30	35.50	1	1,179	0.08%
2022/06/24	20	35.18	26	35.39	35.60	-6	1,177	-0.51%
2022/06/22	0	0.00	1	33.70	33.20	-1	1,166	-0.09%
2022/06/20	1	32.80	0	0.00	32.55	1	1,199	0.08%
2022/06/16	1	34.20	4	34.89	34.20	-3	1,273	-0.24%
2022/06/15	8	35.86	4	36.65	35.00	4	1,273	0.31%
2022/06/14	1	34.00	0	0.00	34.40	1	1,237	0.08%
2022/06/09	1	36.20	3	36.20	36.15	-2	1,471	-0.14%
2022/06/07	0	0.00	4	36.20	36.10	-4	1,490	-0.27%
2022/05/31	3	36.10	5	36.10	36.15	-2	1,515	-0.13%
2022/05/30	0	35.70	15	36.00	36.15	-15	1,528	-0.98%
2022/05/27	1	35.50	0	0.00	35.45	1	1,527	0.07%
2022/05/23	1	35.30	0	0.00	35.20	1	1,543	0.06%
2022/05/19	1	34.15	1	34.75	34.60	0	1,549	0.00%
2022/05/17	1	34.80	0	0.00	34.55	1	1,545	0.06%
2022/05/12	2	33.88	0	0.00	33.70	2	1,560	0.13%
2022/05/11	0	0.00	1	35.00	34.80	-1	1,553	-0.06%
2022/05/09	2	35.50	0	0.00	35.40	2	1,556	0.13%
2022/05/06	1	37.70	0	0.00	37.60	1	1,549	0.06%
2022/05/05	0	0.00	2	38.45	38.40	-2	1,555	-0.13%
2022/05/03	0	0.00	4	38.33	38.50	-4	1,552	-0.26%
2022/04/29	0	38.95	0	0.00	38.30	0	1,573	0.00%
2022/04/28	0	0.00	10	38.40	38.40	-10	1,574	-0.64%
2022/04/27	11	39.32	0	0.00	39.20	11	1,579	0.70%
2022/04/26	21	40.15	11	40.28	40.20	10	1,584	0.63%
2022/04/25	2	38.90	0	0.00	38.90	2	1,699	0.12%
2022/04/22	7	40.39	1	39.95	40.00	6	1,724	0.35%
2022/04/21	1	40.50	1	40.90	40.35	0	1,807	0.00%
2022/04/20	4	41.78	4.1	42.03	41.10	-0.1	2,108	0.00%
2022/04/19	1	41.90	0	0.00	41.90	1	2,397	0.04%
2022/04/18	4	42.09	3	42.45	41.90	1	2,478	0.04%
2022/04/15	2	43.03	2	42.60	42.55	0	2,467	0.00%
2022/04/14	7	42.73	3	42.90	43.00	4	2,444	0.16%
2022/04/12	13.1	42.13	0	0.00	42.15	13.1	2,426	0.54%
2022/04/11	3	43.93	1	43.40	43.50	2	2,394	0.08%
2022/04/08	2	43.38	5	43.64	44.20	-3	2,363	-0.13%
2022/04/07	5	43.04	7	42.71	42.30	-2	2,310	-0.09%
2022/04/06	4	44.24	15	44.27	44.60	-11	2,254	-0.49%
2022/04/01	1	41.80	2	42.40	42.00	-1	2,133	-0.05%
2022/03/31	5	42.44	4	41.49	41.10	1	2,107	0.05%
2022/03/30	1	41.70	1	41.80	41.60	0	2,059	0.00%
2022/03/29	1	41.80	0	0.00	41.60	1	2,049	0.05%
2022/03/25	1	41.10	0	0.00	40.45	1	2,029	0.05%
2022/03/23	2	41.68	5	41.24	41.15	-3	2,013	-0.15%
2022/03/22	3	41.90	1	41.75	41.85	2	2,001	0.10%
2022/03/21	2	41.38	0	0.00	41.60	2	1,999	0.10%
2022/03/17	4	41.75	0	0.00	41.30	4	1,927	0.21%
2022/03/16	8	42.16	5	41.53	41.30	3	1,887	0.16%
2022/03/15	1	40.15	4	40.81	40.05	-3	1,786	-0.17%
2022/03/14	1	40.20	8	40.40	42.05	-7	1,743	-0.40%
2022/03/11	1	39.10	0	0.00	38.75	1	1,649	0.06%
2022/03/09	0	0.00	5	37.53	37.85	-5	1,632	-0.31%
2022/03/08	4	37.26	4	36.35	37.00	0	1,629	0.00%
2022/03/07	0	0.00	1	37.85	37.70	-1	1,622	-0.06%
2022/03/04	0	0.00	2	38.45	38.60	-2	1,637	-0.12%
2022/03/01	0	0.00	4	37.29	37.40	-4	1,627	-0.25%
2022/02/25	12	36.75	2	36.60	36.75	10	1,626	0.61%
2022/02/24	2	36.95	1	36.60	36.45	1	1,623	0.06%
2022/02/17	0	0.00	4	38.84	38.45	-4	1,612	-0.25%
2022/02/16	2	38.60	0	0.00	38.90	2	1,616	0.12%
2022/02/09	0	0.00	1	39.35	39.50	-1	1,601	-0.06%
2022/02/08	3	38.87	4	38.88	39.25	-1	1,594	-0.06%
2022/02/07	10	38.00	2	37.80	38.00	8	1,580	0.51%
2022/01/25	2	37.48	0	0.00	37.35	2	1,569	0.13%
2022/01/24	4	37.85	0	0.00	37.75	4	1,571	0.25%
2022/01/21	4	39.18	9	39.19	39.05	-5	1,548	-0.32%
2022/01/20	2	39.70	0	0.00	39.70	2	1,541	0.13%
2022/01/19	2	39.45	0	0.00	40.20	2	1,525	0.13%
2022/01/18	16	41.81	39	41.12	40.20	-23	1,507	-1.53%
2022/01/17	13	40.02	14.4	39.12	40.25	-1.4	1,338	-0.10%
2022/01/14	16	40.33	13.1	40.51	39.80	2.9	1,299	0.22%
2022/01/13	68.4	42.85	59.5	42.79	42.70	8.9	1,204	0.74%
2022/01/12	46.1	42.77	42	43.22	43.55	4.1	888	0.46%
2022/01/11	2	39.58	13.2	39.52	39.60	-11.2	556	-2.01%
2022/01/03	1	37.00	0	0.00	37.00	1	471	0.21%
2021/12/29	0	0.00	1	36.90	37.05	-1	480	-0.21%
2021/12/28	0	0.00	1	37.00	37.00	-1	488	-0.20%
2021/12/27	1	37.00	0	0.00	37.10	1	499	0.20%
2021/12/22	2	36.50	1	36.65	36.60	1	585	0.17%
2021/12/20	1	37.30	3	36.90	36.80	-2	583	-0.34%
2021/12/17	2	36.80	0	0.00	36.55	2	572	0.35%
2021/12/16	2	37.00	1	36.85	36.75	1	567	0.18%
2021/12/15	0	0.00	12	37.08	36.95	-12	567	-2.12%
2021/12/08	1	34.85	0	0.00	34.85	1	595	0.17%
2021/12/02	1	35.05	0	0.00	35.00	1	601	0.17%
2021/12/01	1	35.40	0	0.00	35.40	1	602	0.17%
2021/11/29	0	0.00	5	35.00	35.05	-5	583	-0.86%
2021/11/23	5	36.12	0	0.00	36.00	5	579	0.86%
2021/11/22	1	36.35	0	0.00	36.35	1	583	0.17%
2021/11/17	48	36.28	0	0.00	36.35	48	613	7.83%
2021/11/16	5	36.20	2	36.10	35.70	3	621	0.48%
2021/11/05	0	0.00	3	36.90	37.10	-3	659	-0.45%
2021/10/26	5	36.50	0	0.00	37.00	5	688	0.73%
2021/10/25	2	35.15	2	35.45	35.55	0	687	0.00%
2021/10/19	1	35.80	0	0.00	35.80	1	785	0.13%
2021/10/13	1	35.20	0	0.00	35.30	1	860	0.12%
2021/10/07	1	37.25	11	37.50	37.10	-10	921	-1.08%
2021/10/06	5	37.64	3	37.05	37.00	2	1,004	0.20%
2021/10/05	13	37.02	0	0.00	37.00	13	1,004	1.29%
2021/10/04	0	0.00	1	37.05	37.05	-1	1,003	-0.10%
2021/10/01	10	39.43	18	38.57	38.10	-8	996	-0.80%
2021/09/30	11	39.13	0	0.00	39.25	11	944	1.16%
2021/09/28	1	38.30	0	0.00	38.30	1	927	0.11%
2021/09/27	1	38.65	0	0.00	38.35	1	935	0.11%
2021/09/24	2	38.38	0	0.00	37.90	2	944	0.21%
2021/09/23	1	37.90	0	0.00	37.80	1	956	0.10%
2021/09/22	1	37.60	0	0.00	38.30	1	965	0.10%
2021/09/16	1	39.30	0	0.00	39.20	1	970	0.10%
2021/09/15	112	39.13	2	38.80	39.40	110	949	11.58%	大買/鉅額交易
2021/09/14	1	37.00	1	37.50	37.50	0	925	0.00%
2021/09/13	124	36.74	0	0.00	36.95	124	935	13.25%	大買/鉅額交易
2021/09/10	1	36.40	0	0.00	36.45	1	943	0.11%
2021/09/08	1	35.75	0	0.00	35.30	1	953	0.10%
2021/09/07	1	36.25	0	0.00	36.25	1	952	0.10%
2021/09/06	1	36.75	0.5	36.90	36.70	0.5	957	0.05%
2021/08/31	2	38.10	0	0.00	38.35	2	972	0.21%
2021/08/30	0	0.00	11	38.31	38.35	-11	977	-1.12%
2021/08/26	0	0.00	7	37.95	38.05	-7	988	-0.71%
2021/08/25	7	37.72	100	37.70	37.90	-93	992	-9.37%
2021/08/24	0	0.00	150	37.31	37.90	-150	987	-15.18%	大賣/鉅額交易
2021/08/23	1	37.25	1	37.25	38.00	0	988	0.00%
2021/08/20	1	36.65	3	36.40	37.25	-2	990	-0.20%
2021/08/19	1	36.20	2	36.15	36.15	-1	986	-0.10%
2021/08/18	1	37.15	0	0.00	37.90	1	978	0.10%
2021/08/17	0	0.00	1	37.45	38.00	-1	977	-0.10%
2021/08/16	1	38.45	0	0.00	38.30	1	980	0.10%
2021/08/13	0	0.00	5	39.08	39.90	-5	977	-0.51%
2021/08/11	4	40.50	3	40.60	40.45	1	995	0.10%
2021/08/10	2	40.95	0	0.00	40.80	2	1,012	0.20%
2021/08/09	6	41.81	0	0.00	41.65	6	1,046	0.57%
2021/08/06	1	41.90	0	0.00	42.10	1	1,080	0.09%
2021/08/04	0	0.00	10	43.15	43.10	-10	1,179	-0.85%
2021/07/29	10	44.20	0	0.00	44.55	10	1,634	0.61%
2021/07/28	1	44.60	5	45.00	44.10	-4	1,649	-0.24%
2021/07/27	5	46.65	0	0.00	46.55	5	1,679	0.30%
2021/07/26	7	47.58	2	47.83	47.85	5	1,707	0.29%
2021/07/23	2	46.45	0	0.00	46.30	2	1,731	0.12%
2021/07/22	0.1	45.65	2	46.15	45.65	-1.9	1,791	-0.11%
2021/07/20	0	0.00	3	45.55	45.15	-3	1,842	-0.16%
2021/07/19	2	46.48	3	45.92	46.05	-1	1,852	-0.05%
2021/07/16	0	0.00	1	45.75	44.85	-1	1,870	-0.05%
2021/07/15	2	43.83	1	43.90	45.00	1	1,878	0.05%
2021/07/14	1	43.90	2	44.05	43.85	-1	1,905	-0.05%
2021/07/13	2	44.73	1	44.25	44.30	1	1,937	0.05%
2021/07/12	0	0.00	1	41.10	41.10	-1	1,897	-0.05%
2021/07/09	2	41.10	8	41.15	41.20	-6	2,013	-0.30%
2021/07/08	0	0.00	1	41.50	41.55	-1	2,078	-0.05%
2021/07/07	2	41.75	1	41.80	41.55	1	2,132	0.05%
2021/07/05	0.5	42.20	0	0.00	42.15	0.5	2,277	0.02%
2021/07/01	2	42.40	0	0.00	42.30	2	2,341	0.09%
2021/06/25	5	43.82	1	43.80	43.70	4	2,393	0.17%
2021/06/24	0	0.00	23	43.04	43.05	-23	2,398	-0.96%
2021/06/23	0	0.00	2	42.35	42.75	-2	2,402	-0.08%
2021/06/22	21	42.32	3	42.40	42.20	18	2,405	0.75%
2021/06/21	1	41.10	4	41.10	41.05	-3	2,399	-0.13%
2021/06/17	3	42.85	0	0.00	42.70	3	2,422	0.12%
2021/06/16	0	0.00	2	43.00	42.55	-2	2,439	-0.08%
2021/06/11	0	0.00	1	43.20	43.40	-1	2,443	-0.04%
2021/06/09	10	42.00	1	42.05	41.60	9	2,449	0.37%
2021/06/08	1	42.10	0	0.00	42.25	1	2,470	0.04%
2021/06/07	0	0.00	2	41.85	42.80	-2	2,480	-0.08%
2021/06/03	2	44.08	0	0.00	43.90	2	2,501	0.08%
2021/06/02	3	44.22	2	43.90	43.80	1	2,543	0.04%
2021/06/01	2	44.70	1	44.55	44.45	1	2,563	0.04%
2021/05/31	0	0.00	22	44.29	44.25	-22	2,593	-0.85%
2021/05/28	0	0.00	1	43.50	43.30	-1	2,667	-0.04%
2021/05/27	1	42.65	0	0.00	42.65	1	2,665	0.04%
2021/05/25	1	42.50	31	42.27	42.20	-30	2,682	-1.12%
2021/05/19	2	41.95	0	0.00	42.10	2	2,712	0.07%
2021/05/18	8	40.84	1	40.05	42.40	7	2,721	0.26%
2021/05/17	11	37.96	0	0.00	39.00	11	2,709	0.41%
2021/05/14	45	41.21	15	41.08	41.70	30	2,677	1.12%
2021/05/13	8	40.72	4	38.98	40.00	4	2,662	0.15%
2021/05/12	4	40.98	50	41.04	41.10	-46	2,689	-1.71%
2021/05/11	30	45.57	12.3	45.34	45.50	17.7	2,633	0.67%
2021/05/10	37.3	51.31	28	50.14	49.50	9.3	2,569	0.36%
2021/05/07	37	50.54	9	49.94	49.35	28	2,461	1.14%
2021/05/06	10	47.70	10	48.80	50.10	0	2,299	0.00%
2021/05/05	10	46.56	20	45.55	45.55	-10	2,236	-0.45%
2021/05/04	3	47.30	7.3	47.82	46.35	-4.3	2,230	-0.19%
2021/05/03	3	50.37	2	49.80	49.40	1	2,211	0.05%
2021/04/29	4	51.40	1	50.70	51.10	3	2,193	0.14%
2021/04/28	3	51.03	0	0.00	51.30	3	2,155	0.14%
2021/04/26	9	49.49	0	0.00	49.80	9	2,082	0.43%
2021/04/23	2	48.35	0	0.00	48.20	2	2,083	0.10%
2021/04/22	0.1	49.50	10	49.50	48.20	-9.9	2,102	-0.47%
2021/04/21	0	0.00	1	50.30	49.80	-1	2,066	-0.05%
2021/04/20	71	50.34	2	50.35	50.20	69	2,056	3.36%
2021/04/19	10	51.00	1	50.90	50.50	9	2,043	0.44%
2021/04/16	2	49.80	3	50.05	49.95	-1	2,002	-0.05%
2021/04/15	3	50.70	6	50.82	50.20	-3	1,992	-0.15%
2021/04/14	6	48.65	3	49.45	49.00	3	1,921	0.16%
2021/04/13	5	49.73	3	49.87	48.65	2	1,913	0.10%
2021/04/12	1	50.20	12	49.37	49.35	-11	1,870	-0.59%
2021/04/09	3.3	50.46	3	49.93	50.20	0.3	1,857	0.02%
2021/04/08	1	48.60	7	47.93	48.45	-6	1,754	-0.34%
2021/04/07	2	46.70	0	0.00	46.40	2	1,705	0.12%
2021/04/06	1	47.35	1	47.15	47.20	0	1,721	0.00%
2021/04/01	10	46.70	2	46.60	46.90	8	1,711	0.47%
2021/03/31	2	45.45	2	45.25	45.20	0	1,687	0.00%
2021/03/26	1	43.90	0	0.00	44.25	1	1,773	0.06%
2021/03/25	0	0.00	1.2	43.29	43.15	-1.2	1,792	-0.07%
2021/03/23	1.5	43.47	0	0.00	43.40	1.5	1,839	0.08%
2021/03/22	1	44.50	1.2	43.83	44.10	-0.2	1,843	-0.01%
2021/03/19	0	0.00	0	45.10	44.55	0	1,863	0.00%
2021/03/18	3	45.87	2	45.88	45.75	1	1,869	0.05%
2021/03/16	1	46.10	0	0.00	46.10	1	2,023	0.05%
2021/03/15	2	46.15	1	46.20	46.40	1	2,089	0.05%
2021/03/12	0	0.00	2	46.68	46.05	-2	2,181	-0.09%
2021/03/11	2	45.78	3	45.90	45.70	-1	2,227	-0.04%
2021/03/10	2.2	45.64	0	0.00	45.20	2.2	2,270	0.10%
2021/03/09	1	45.70	1	46.00	45.50	0	2,327	0.00%
2021/03/08	2	46.18	1	46.40	46.00	1	2,498	0.04%
2021/03/04	4	45.89	4	46.21	45.25	0	2,594	0.00%
2021/03/03	23	45.69	21	45.85	46.40	2	2,729	0.07%
2021/03/02	0	0.00	10	43.80	43.80	-10	2,736	-0.37%
2021/02/26	1	43.75	0	0.00	43.85	1	3,021	0.03%
2021/02/24	3	44.83	0	0.00	44.40	3	3,054	0.10%
2021/02/23	2	45.00	0	0.00	45.35	2	3,069	0.07%
2021/02/22	0	0.00	2	45.60	45.40	-2	3,128	-0.06%
2021/02/17	0	0.00	4	43.15	43.85	-4	3,189	-0.13%
2021/02/05	1	42.40	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0	0.00	21	42.40	42.40	-21	3,260	-0.64%
2021/02/03	7	41.37	0	0.00	41.35	7	3,354	0.21%
2021/02/02	20	42.25	1	42.50	42.50	19	3,347	0.57%
2021/01/29	5	43.98	5	42.98	42.85	0	3,429	0.00%
2021/01/28	6	43.02	0	0.00	42.75	6	3,536	0.17%
2021/01/27	1	43.60	0	0.00	43.85	1	3,584	0.03%
2021/01/26	1	44.35	1	44.40	44.40	0	3,649	0.00%
2021/01/22	1	44.05	5	43.56	43.90	-4	3,748	-0.11%
2021/01/21	1	43.15	2	43.00	42.55	-1	3,812	-0.03%
2021/01/20	8	43.37	31	44.03	42.40	-23	4,147	-0.55%
2021/01/19	1	45.50	0	0.00	45.10	1	4,195	0.02%
2021/01/18	1	43.00	2	45.53	45.50	-1	4,295	-0.02%
2021/01/15	5	45.31	4	45.53	44.80	1	4,681	0.02%
2021/01/14	0	0.00	1	46.85	46.85	-1	4,713	-0.02%
2021/01/12	3	47.75	2	46.70	46.80	1	4,802	0.02%
2021/01/11	4	48.65	6	48.48	48.30	-2	4,867	-0.04%
2021/01/08	1	48.10	2	47.25	48.50	-1	4,982	-0.02%
2021/01/07	3	47.98	3	48.48	47.80	0	5,141	0.00%
2021/01/06	2	47.85	2	48.03	46.85	0	5,382	0.00%
2021/01/05	0	0.00	2	48.75	48.75	-2	5,540	-0.04%
2021/01/04	1	48.75	5	48.80	49.00	-4	5,917	-0.07%
2020/12/29	0.1	50.20	0	0.00	49.15	0.1	6,171	0.00%
2020/12/24	7.1	50.86	5	50.86	50.20	2.1	6,314	0.03%
2020/12/23	6	50.08	15	49.05	50.40	-9	6,344	-0.14%
2020/12/22	7	49.29	0	0.00	48.45	7	6,478	0.11%
2020/12/21	1	49.50	1.8	49.72	50.00	-0.8	6,504	-0.01%
2020/12/17	1	50.20	0	0.00	50.20	1	6,592	0.02%
2020/12/16	2	51.40	0	0.00	51.10	2	6,690	0.03%
2020/12/15	2	51.65	1	50.70	50.70	1	6,711	0.02%
2020/12/14	0	0.00	1	52.50	52.40	-1	6,751	-0.01%
2020/12/11	12	52.88	3	52.10	52.40	9	6,811	0.13%
2020/12/10	15	54.04	12	55.75	53.90	3	6,857	0.04%
2020/12/09	6	54.75	22	55.32	54.60	-16	6,968	-0.23%
2020/12/08	1	54.90	10	54.92	55.00	-9	7,502	-0.12%
2020/12/07	1	54.00	2	53.70	53.90	-1	7,652	-0.01%
2020/12/04	3	53.20	4	52.93	52.60	-1	7,674	-0.01%
2020/12/03	12	54.46	6	53.80	53.70	6	7,727	0.08%
2020/12/02	44	55.16	51	56.40	53.90	-7	7,876	-0.09%
2020/12/01	25	53.20	35	53.59	53.60	-10	7,773	-0.13%
2020/11/30	26	53.75	21	53.82	53.30	5	7,838	0.06%
2020/11/27	34	53.33	32	53.93	52.90	2	7,803	0.03%
2020/11/26	40	52.47	40	52.77	52.60	0	7,738	0.00%
2020/11/25	68	53.16	47	52.24	52.00	21	7,863	0.27%
2020/11/24	0	0.00	6	50.82	50.50	-6	7,614	-0.08%
2020/11/23	6	50.65	0	0.00	50.60	6	7,686	0.08%
2020/11/20	1	50.70	0	0.00	50.30	1	7,700	0.01%
2020/11/19	1	51.00	4	51.00	51.00	-3	7,782	-0.04%
2020/11/18	3	49.97	24	49.90	50.00	-21	7,818	-0.27%
2020/11/17	24	49.68	1	49.50	49.40	23	7,896	0.29%
2020/11/16	3	48.95	2	48.68	48.70	1	7,968	0.01%
2020/11/13	2	48.60	0	0.00	49.05	2	8,049	0.02%
2020/11/12	2	48.33	21	48.15	48.40	-19	8,314	-0.23%
2020/11/11	35	49.71	32	49.28	49.05	3	8,505	0.04%
2020/11/10	15	50.60	11	50.68	50.60	4	8,463	0.05%
2020/11/09	1	51.90	67	51.59	51.80	-66	8,424	-0.78%
2020/11/06	9	51.37	13	50.98	51.10	-4	8,394	-0.05%
2020/11/05	45	52.20	10	51.88	51.40	35	8,393	0.42%
2020/11/04	1	50.70	1	50.70	50.50	0	8,302	0.00%
2020/11/03	12	51.73	10	51.27	51.30	2	8,301	0.02%
2020/11/02	3	50.60	2	50.20	50.10	1	8,341	0.01%
2020/10/30	52	50.72	3	51.10	50.80	49	8,297	0.59%
2020/10/29	1.3	50.72	25	51.36	51.60	-23.7	8,247	-0.29%
2020/10/28	86	53.85	31	53.58	52.10	55	8,190	0.67%
2020/10/27	5	52.14	4	52.50	51.80	1	7,870	0.01%
2020/10/26	28	52.18	3	52.40	52.50	25	7,864	0.32%
2020/10/23	44	52.96	75	52.99	53.00	-31	7,845	-0.40%
2020/10/20	2	50.70	0	0.00	50.70	2	7,627	0.03%
2020/10/19	40	50.70	22	50.25	50.30	18	7,938	0.23%
2020/10/16	26	50.62	37	50.17	50.40	-11	8,004	-0.14%
2020/10/15	22	51.37	54	51.28	51.60	-32	7,916	-0.40%
2020/10/14	44	51.74	72	51.68	51.00	-28	7,792	-0.36%
2020/10/13	71	49.36	19	49.31	49.35	52	7,746	0.67%
2020/10/12	33	49.27	166	49.62	50.80	-133	7,563	-1.76%	大賣/鉅額交易
2020/10/08	9	46.34	14	46.41	46.60	-5	7,282	-0.07%
2020/10/07	15	46.31	8	46.51	46.45	7	7,260	0.10%
2020/10/06	65	46.07	29	45.83	46.30	36	7,224	0.50%
2020/10/05	22	44.43	30	43.90	45.00	-8	7,176	-0.11%
2020/09/30	4	42.31	9	42.54	42.25	-5	7,206	-0.07%
2020/09/29	6	41.92	2	42.23	41.75	4	7,161	0.06%
2020/09/28	12	42.57	1	42.90	42.60	11	7,157	0.15%
2020/09/25	30	44.64	11	44.42	41.90	19	7,153	0.27%
2020/09/24	4	44.13	3	43.30	43.45	1	6,989	0.01%
2020/09/23	25	44.99	4	44.83	44.15	21	6,934	0.30%
2020/09/22	5	45.02	8	44.89	44.60	-3	6,907	-0.04%
2020/09/21	24	46.45	15	45.91	46.05	9	6,841	0.13%
2020/09/18	32	45.29	28	45.13	44.90	4	6,729	0.06%
2020/09/17	14	45.06	12	45.10	45.05	2	6,685	0.03%
2020/09/16	14	44.64	21	44.60	45.00	-7	6,619	-0.11%
2020/09/15	20	44.55	63	44.78	44.40	-43	6,551	-0.66%
2020/09/14	81	45.16	26	44.88	44.85	55	6,452	0.85%
2020/09/11	127	47.13	132	47.55	46.65	-5	6,258	-0.08%	大買/大賣/
2020/09/10	28	44.56	27	44.44	44.90	1	5,723	0.02%
2020/09/09	55	42.05	13	42.61	42.65	42	5,565	0.75%
2020/09/08	7	42.66	13	41.86	42.20	-6	5,537	-0.11%
2020/09/07	25	42.73	65	43.31	42.05	-40	5,442	-0.74%
2020/09/04	31	40.76	3	40.82	40.60	28	5,261	0.53%
2020/09/03	11	42.30	10	41.36	41.15	1	5,178	0.02%
2020/09/02	16	40.06	5	39.79	40.65	11	5,047	0.22%
2020/09/01	34	40.69	11	39.91	39.65	23	4,992	0.46%
2020/08/31	25	40.96	13	40.42	40.80	12	4,905	0.24%
2020/08/28	2	39.05	2	38.63	38.70	0	4,688	0.00%
2020/08/27	14	38.84	4	38.46	38.75	10	4,655	0.21%
2020/08/26	2	38.53	6	38.11	38.05	-4	4,553	-0.09%
2020/08/25	5	38.83	2	38.88	38.00	3	4,514	0.07%
2020/08/24	8	38.60	6	38.54	38.40	2	4,417	0.05%
2020/08/21	7	37.67	1	37.00	37.55	6	4,316	0.14%
2020/08/20	9	36.60	20	36.24	35.90	-11	4,217	-0.26%
2020/08/19	18	38.97	15	38.45	38.20	3	4,097	0.07%
2020/08/18	33	39.24	20	38.70	39.05	13	3,997	0.33%
2020/08/17	4	37.99	22	37.21	38.30	-18	3,711	-0.48%
2020/08/14	2	35.00	5	34.97	34.85	-3	3,452	-0.09%
2020/08/12	3	33.23	6	33.48	34.40	-3	3,363	-0.09%
2020/08/11	5	34.47	0	0.00	34.25	5	3,338	0.15%
2020/08/10	11	35.54	1	35.15	35.10	10	3,314	0.30%
2020/08/07	0	0.00	2	34.85	35.00	-2	3,269	-0.06%
2020/08/06	3	35.30	3	35.40	35.75	0	3,213	0.00%
2020/08/05	1	33.90	0	0.00	33.95	1	3,113	0.03%
2020/08/04	2	34.08	2	34.38	34.20	0	3,087	0.00%
2020/08/03	2	34.23	3	34.30	33.80	-1	3,073	-0.03%
2020/07/31	1	34.00	0	0.00	33.60	1	3,042	0.03%
2020/07/30	0	0.00	4	34.99	33.85	-4	3,059	-0.13%
2020/07/29	1	35.10	5	34.75	34.75	-4	3,051	-0.13%
2020/07/28	4	34.09	3	34.12	33.30	1	2,964	0.03%
2020/07/27	7	34.09	6	35.03	32.95	1	2,874	0.03%
2020/07/24	8	36.23	39	36.08	36.60	-31	2,756	-1.12%
2020/07/23	44	36.40	13	37.06	36.25	31	2,645	1.17%
2020/07/22	2	34.98	1	36.60	36.60	1	2,292	0.04%
2020/07/21	1	32.80	3	33.00	33.30	-2	2,134	-0.09%
2020/07/17	7	33.04	4	32.39	32.00	3	2,019	0.15%
2020/07/16	0	0.00	7	31.36	31.65	-7	1,780	-0.39%
2020/07/14	1	30.55	0	0.00	30.20	1	1,642	0.06%
2020/07/13	4	31.20	0	0.00	31.10	4	1,613	0.25%
2020/07/10	2	31.10	2	30.25	31.55	0	1,556	0.00%
2020/07/09	5	30.20	41	30.49	30.55	-36	1,451	-2.48%
2020/07/07	3	29.17	0	0.00	29.55	3	1,309	0.23%
2020/07/06	7	28.87	5	28.88	29.15	2	1,274	0.16%
2020/07/02	1	28.70	0	0.00	28.60	1	1,239	0.08%
2020/07/01	0	0.00	2	28.15	28.55	-2	1,225	-0.16%
2020/06/30	1	27.60	0	0.00	27.95	1	1,191	0.08%
2020/06/29	11	27.59	0	0.00	27.35	11	1,185	0.93%
2020/06/19	0	0.00	1	28.60	28.25	-1	1,170	-0.09%
2020/06/18	4	28.75	0	0.00	28.25	4	1,170	0.34%
2020/06/17	1	29.00	9	29.51	28.75	-8	1,155	-0.69%
2020/06/16	8	28.62	7	28.55	29.00	1	1,101	0.09%
2020/06/15	3	28.13	2	28.40	27.80	1	1,033	0.10%
2020/06/11	3	26.93	0	0.00	26.80	3	981	0.31%
2020/06/05	0	0.00	1	27.00	26.85	-1	1,033	-0.10%
2020/05/27	1	25.80	0	0.00	25.80	1	1,072	0.09%
2020/05/26	3	25.25	0	0.00	25.00	3	1,085	0.28%
2020/05/25	6	25.11	0	0.00	25.10	6	1,093	0.55%
2020/05/22	1	26.30	3	26.08	25.50	-2	1,091	-0.18%
2020/05/20	1	26.15	2	26.25	26.30	-1	1,107	-0.09%
2020/05/18	2	25.65	4	25.50	25.85	-2	1,114	-0.18%
2020/05/15	6	26.38	0	0.00	25.90	6	1,109	0.54%
2020/05/14	6	27.30	0	0.00	26.85	6	1,091	0.55%
2020/05/11	2	28.25	0	0.00	28.05	2	1,151	0.17%
2020/05/08	3	28.20	0	0.00	28.15	3	1,171	0.26%
2020/05/07	0	0.00	4	28.00	28.15	-4	1,206	-0.33%
2020/05/06	0	0.00	7	28.14	28.10	-7	1,231	-0.57%
2020/05/05	4	28.48	0	0.00	28.45	4	1,307	0.31%
2020/05/04	0	0.00	1	26.00	26.00	-1	1,256	-0.08%
2020/04/24	1	24.25	0	0.00	24.15	1	1,359	0.07%
2020/04/23	2	24.45	0	0.00	24.50	2	1,387	0.14%
2020/04/22	2	24.20	0	0.00	24.50	2	1,387	0.14%
2020/04/15	1	25.90	0	0.00	25.95	1	1,404	0.07%
2020/04/09	0	0.00	6	27.00	27.20	-6	1,409	-0.43%
2020/04/08	0	0.00	3	27.00	27.00	-3	1,404	-0.21%
2020/03/26	10	23.80	0	0.00	23.80	10	1,383	0.72%
2020/03/19	2	19.95	0	0.00	19.95	2	1,439	0.14%
2020/03/16	1	24.50	7	24.59	24.20	-6	1,413	-0.42%
2020/03/13	3	24.80	0	0.00	25.40	3	1,393	0.22%
2020/03/12	2	27.45	1	29.15	27.55	1	1,365	0.07%
2020/03/11	0	0.00	10	29.65	29.45	-10	1,331	-0.75%
2020/03/10	0	0.00	2	30.25	30.25	-2	1,312	-0.15%
2020/03/09	11	31.07	5	30.15	30.35	6	1,290	0.47%
2020/03/05	0	0.00	43	30.73	30.70	-43	1,266	-3.40%
2020/03/04	2	30.50	0	0.00	30.50	2	1,262	0.16%
2020/03/02	1	29.30	45	29.61	29.60	-44	1,264	-3.48%
2020/02/27	1	30.70	10	29.15	29.15	-9	1,276	-0.71%
2020/02/26	1	30.35	0	0.00	30.35	1	1,272	0.08%
2020/02/25	1	29.20	0	0.00	29.75	1	1,260	0.08%
2020/02/21	1	29.95	0	0.00	29.75	1	1,245	0.08%
2020/02/17	0	0.00	0.1	30.65	30.65	-0.1	1,243	-0.01%
2020/02/14	0	0.00	6	31.20	31.00	-6	1,241	-0.48%
2020/02/13	40	30.87	0	0.00	30.80	40	1,228	3.26%
2020/02/12	2	31.40	7	31.59	31.40	-5	1,204	-0.42%
2020/02/10	4	31.85	0	0.00	31.90	4	1,128	0.35%
2020/02/07	4	31.16	2	30.85	31.35	2	1,088	0.18%
2020/02/06	2	31.93	2	31.73	30.95	0	1,051	0.00%
2020/02/05	0	0.00	1	30.30	30.05	-1	920	-0.11%
2020/02/04	6	30.28	1	30.60	30.25	5	896	0.56%
2020/02/03	1	29.00	0	0.00	29.20	1	859	0.12%
2020/01/30	0.1	28.90	1	28.45	29.00	-1	821	-0.12%
2020/01/20	33	29.61	4	30.26	30.35	29	785	3.70%
2020/01/17	1	29.55	1	29.30	29.30	0	731	0.00%
2020/01/16	11	28.50	11	28.50	28.70	0	698	0.00%
2020/01/15	1	28.60	0	0.00	28.35	1	690	0.14%
2020/01/08	1	27.55	0	0.00	27.60	1	664	0.15%
2020/01/03	2	28.35	0	0.00	28.30	2	672	0.30%
2020/01/02	2	29.00	0	0.00	29.00	2	658	0.30%
2019/12/26	2	28.90	0	0.00	28.80	2	631	0.32%
2019/12/25	1	28.85	25	28.98	29.00	-24	640	-3.75%
2019/12/24	0	0.00	10	29.35	29.35	-10	632	-1.58%
2019/12/23	6	29.43	0	0.00	29.35	6	632	0.95%
2019/12/19	4	29.80	0	0.00	29.65	4	628	0.64%
2019/12/13	1	28.90	0	0.00	28.70	1	553	0.18%
2019/12/12	10	28.80	10	28.80	28.65	0	547	0.00%
2019/12/11	5	29.22	4	29.16	29.10	1	544	0.18%
2019/12/09	1	27.95	1	28.00	28.20	0	521	0.00%
2019/12/05	0	0.00	1	27.85	27.60	-1	518	-0.19%
2019/12/04	1	28.00	0	0.00	27.80	1	537	0.19%
2019/11/26	5	28.10	7	28.12	28.20	-2	488	-0.41%
2019/11/25	2	27.65	0	0.00	27.55	2	463	0.43%
2019/11/22	5	27.40	10	27.20	27.50	-5	456	-1.10%
2019/11/20	15	27.08	0	0.00	27.15	15	451	3.33%
2019/11/14	3	26.55	0	0.00	26.65	3	448	0.67%
2019/11/13	17	26.14	0	0.00	26.15	17	442	3.84%
2019/10/30	0	0.00	10	25.75	25.70	-10	592	-1.69%
2019/10/22	5	24.50	0	0.00	24.70	5	705	0.71%
2019/10/17	1	25.85	0	0.00	25.90	1	823	0.12%
2019/10/15	5	25.40	7	25.44	25.95	-2	881	-0.23%
2019/10/14	8	26.08	0	0.00	26.05	8	878	0.91%
2019/10/09	2	25.95	0	0.00	25.95	2	898	0.22%
2019/10/08	1	25.90	0	0.00	25.95	1	959	0.10%
2019/10/01	2	25.90	2	26.30	26.00	0	1,015	0.00%
2019/09/27	0	0.00	19	26.00	25.85	-19	1,050	-1.81%
2019/09/26	0	0.00	41	25.97	25.80	-41	1,056	-3.88%
2019/09/25	2	26.05	0	0.00	26.00	2	1,055	0.19%
2019/09/24	0	0.00	20	26.35	26.00	-20	1,058	-1.89%
2019/09/23	2	25.70	20	26.00	26.00	-18	1,075	-1.67%
2019/09/20	2	25.40	2	25.63	25.45	0	1,074	0.00%
2019/09/19	2	24.90	25	25.33	25.40	-23	1,072	-2.14%
2019/09/18	0	0.00	20	25.00	24.80	-20	1,067	-1.87%
2019/09/17	2	24.70	0	0.00	24.55	2	1,074	0.19%
2019/09/16	0	0.00	20	24.80	24.75	-20	1,093	-1.83%
2019/09/02	1	23.30	5	23.30	23.40	-4	1,363	-0.29%
2019/08/22	10	23.05	0	0.00	23.05	10	1,565	0.64%
2019/08/14	40	22.58	0	0.00	22.30	40	1,525	2.62%
2019/08/05	0	0.00	5	23.65	23.70	-5	1,466	-0.34%
2019/08/02	40	24.30	0	0.00	24.15	40	1,447	2.76%
2019/08/01	82	25.39	0	0.00	25.15	82	1,414	5.80%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/29	1	27.15	2	27.15	26.85	-1	1,326	-0.08%
2019/07/26	18	27.89	0	0.00	27.60	18	1,309	1.37%
2019/07/25	10	27.59	0	0.00	27.40	10	1,300	0.77%
2019/07/23	2	28.13	36	28.25	27.70	-34	1,277	-2.66%
2019/07/22	3	28.90	1	28.40	28.55	2	1,253	0.16%
2019/07/19	4	28.64	1	28.90	28.90	3	1,208	0.25%
2019/07/18	1	28.05	1	27.95	27.65	0	1,142	0.00%
2019/07/17	0	0.00	24	27.85	27.80	-24	1,114	-2.15%
2019/07/16	0	0.00	1	27.55	27.80	-1	1,087	-0.09%
2019/07/15	1	26.90	1	27.25	27.30	0	1,072	0.00%
2019/07/12	4	28.15	11	27.57	27.60	-7	1,053	-0.66%
2019/07/11	1	27.25	0	0.00	27.30	1	999	0.10%
2019/07/10	1	27.30	1	26.90	26.40	0	979	0.00%
2019/07/09	6	27.11	0	0.00	27.05	6	973	0.62%
2019/07/04	4	27.08	1	26.90	26.85	3	947	0.32%
2019/07/01	1	25.60	0	0.00	25.65	1	892	0.11%
2019/06/28	2	25.75	0	0.00	25.55	2	888	0.23%
2019/06/24	0	0.00	6	26.16	26.10	-6	870	-0.69%
2019/06/21	7	25.65	0	0.00	25.75	7	861	0.81%
2019/06/18	15	26.62	8	26.63	26.45	7	840	0.83%
2019/06/17	10	26.12	3	25.80	25.50	7	786	0.89%
2019/06/14	1	27.50	2	26.80	26.70	-1	755	-0.13%
2019/06/13	1	27.10	0	0.00	27.10	1	749	0.13%
2019/06/12	4	27.48	23	27.42	27.00	-19	736	-2.58%
2019/06/11	16	26.79	3	27.08	26.85	13	686	1.89%
2019/06/10	10	27.35	20	27.68	27.35	-10	653	-1.53%
2019/06/06	36	26.75	29	26.71	27.00	7	582	1.20%
2019/06/05	0	0.00	2	25.30	25.90	-2	464	-0.43%
2019/05/31	2	23.45	0	0.00	23.50	2	362	0.55%
2019/05/30	5	23.40	0	0.00	23.40	5	358	1.39%
2019/05/28	2	23.53	0	0.00	23.40	2	357	0.56%
2019/05/27	0	0.00	2	23.10	23.00	-2	346	-0.58%
2019/04/25	2	21.00	0	0.00	21.30	2	490	0.41%
2019/03/14	0	0.00	10	22.20	22.30	-10	367	-2.72%
2019/02/11	0	0.00	50	22.22	22.40	-50	353	-14.16%
2019/01/30	10	21.53	0	0.00	21.70	10	342	2.92%
2019/01/29	40	22.06	0	0.00	21.75	40	340	11.74%
2019/01/24	0	0.00	66	21.05	20.80	-66	308	-21.41%
2019/01/23	0	0.00	34	21.00	21.00	-34	290	-11.71%
2018/12/22	110	19.61	0	0.00	19.35	110	535	20.56%	大買/鉅額交易
2018/11/30	0	0.00	5	19.05	19.00	-5	1,156	-0.43%
2018/11/23	0	0.00	1	18.90	19.05	-1	1,154	-0.09%
2018/11/05	3	18.50	0	0.00	18.50	3	1,200	0.25%
2018/11/02	2	18.05	0	0.00	18.40	2	1,201	0.17%
2018/10/18	0	0.00	2	19.10	19.00	-2	1,203	-0.17%
2018/10/17	2	19.10	0	0.00	19.10	2	1,201	0.17%
2018/10/05	0	0.00	1	23.80	22.50	-1	1,139	-0.09%
2018/10/03	1	24.60	1	24.55	23.80	0	1,100	0.00%
2018/09/26	0	0.00	1	24.00	24.05	-1	951	-0.11%
2018/09/25	2	25.00	0	0.00	24.75	2	913	0.22%
2018/09/20	1	24.60	0	0.00	24.45	1	809	0.12%
2018/09/18	3	24.00	3	24.50	24.50	0	735	0.00%
2018/07/05	0	0.00	0.1	21.50	21.50	-0.1	3,427	0.00%
2018/06/26	0	0.00	2	21.20	21.45	-2	4,854	-0.04%
2018/06/25	0	0.00	4	22.26	21.90	-4	4,978	-0.08%
2018/06/20	1	22.75	0	0.00	22.60	1	5,084	0.02%
2018/06/14	2	23.10	0	0.00	22.45	2	5,042	0.04%
2018/06/13	1	23.60	0	0.00	23.10	1	5,007	0.02%
2018/06/07	0	0.00	10	22.60	22.65	-10	4,903	-0.20%
2018/05/29	2	23.30	2	22.55	22.55	0	4,864	0.00%
2018/05/24	0	0.00	1	23.65	23.70	-1	4,821	-0.02%
2018/05/17	0	0.00	11	24.35	24.05	-11	4,798	-0.23%
2018/05/15	0	0.00	10	24.99	24.70	-10	4,773	-0.21%
2018/05/14	10	24.40	0	0.00	24.35	10	4,744	0.21%
2018/05/11	20	25.40	0	0.00	24.65	20	4,736	0.42%
2018/05/04	0	0.00	10	24.60	24.70	-10	4,565	-0.22%
2018/05/02	11	25.27	26	24.70	24.30	-15	4,481	-0.33%
2018/04/30	24	27.59	4	28.30	26.85	20	4,346	0.46%
2018/04/27	1	27.20	4	27.29	27.30	-3	4,245	-0.07%
2018/04/26	12	27.98	5	26.94	26.60	7	4,166	0.17%
2018/04/25	52	27.04	61	28.33	29.10	-9	3,994	-0.23%
2018/04/24	13	27.34	105	28.52	27.55	-92	3,885	-2.37%	大賣/
2018/04/23	3	29.45	6	29.60	29.10	-3	3,793	-0.08%
2018/04/20	106	29.01	6	29.41	29.10	100	3,688	2.71%	大買/
2018/04/19	1	26.65	1	27.50	27.50	0	3,280	0.00%
2018/04/18	31	25.96	0	0.00	26.40	31	3,153	0.98%
2018/04/17	4	26.10	2	25.20	25.30	2	3,110	0.06%
2018/04/16	6	26.55	8	26.35	26.20	-2	3,050	-0.07%
2018/04/12	6	26.30	0	0.00	25.90	6	2,973	0.20%
2018/04/11	4	27.25	8	27.13	27.20	-4	2,905	-0.14%
2018/04/10	5	31.34	2	31.33	28.35	3	2,720	0.11%
2018/04/09	30	30.46	20	31.06	31.45	10	2,444	0.41%
2018/04/03	0	0.00	2	28.58	28.60	-2	2,245	-0.09%
2018/04/02	0	0.00	1	26.00	26.00	-1	2,049	-0.05%
2018/03/31	30	26.29	35	26.23	25.85	-5	1,987	-0.25%
2018/03/30	27	26.36	16	26.27	26.15	11	1,867	0.59%
2018/03/29	4	23.78	1	24.80	25.40	3	1,408	0.21%
2018/03/28	7	24.14	0	0.00	23.10	7	1,224	0.57%
2018/03/27	1	23.00	0	0.00	23.55	1	1,109	0.09%
2018/02/09	0	0.00	20	19.00	20.10	-20	1,121	-1.78%
2018/02/02	0	0.00	10	21.10	21.10	-10	1,243	-0.80%
2018/01/22	1	21.40	1	21.35	21.70	0	1,224	0.00%
2018/01/15	0	0.00	4	21.95	21.65	-4	1,093	-0.37%
2018/01/08	11	21.70	0	0.00	22.10	11	1,029	1.07%
2018/01/05	10	21.35	0	0.00	21.30	10	958	1.04%
2018/01/03	0	0.00	1	20.70	21.00	-1	918	-0.11%