華城 (1519)-元大-中壢券商分點個股進出

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

華城

(1519)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	31.3	870.61	31.3	864.29	854.00	0	8,899	0.00%
2024/04/25	142.2	853.78	124.2	830.29	863.00	18.1	8,868	0.20%	大買/大賣/
2024/04/24	175.7	845.99	145.2	826.66	854.00	30.5	8,917	0.34%	大買/大賣/
2024/04/23	41.2	830.05	50.3	812.04	825.00	-9.1	8,918	-0.10%
2024/04/22	37.7	907.10	28.5	893.03	824.00	9.2	8,930	0.10%
2024/04/19	41.3	951.43	39.2	942.31	915.00	2	9,306	0.02%
2024/04/18	29.8	960.82	30.9	963.48	955.00	-1.1	9,456	-0.01%
2024/04/17	24.6	907.75	30.1	920.65	950.00	-5.5	9,597	-0.06%
2024/04/16	27.5	869.59	26.1	876.51	864.00	1.4	9,707	0.01%
2024/04/15	24.1	927.09	13.6	909.99	876.00	10.5	9,834	0.11%
2024/04/12	10.5	919.61	20.2	930.69	946.00	-9.6	9,802	-0.10%
2024/04/11	22.3	891.87	19.3	901.21	860.00	3	9,877	0.03%
2024/04/10	15.4	862.11	12.7	866.19	857.00	2.7	10,154	0.03%
2024/04/09	4.4	839.81	10.3	849.65	853.00	-5.9	10,284	-0.06%
2024/04/08	9.4	844.39	5.3	851.71	776.00	4.2	10,564	0.04%
2024/04/03	0	0.00	0.5	774.15	816.00	-0.5	11,029	0.00%
2024/04/02	0.5	777.36	0	748.00	792.00	0.4	11,324	0.00%
2024/04/01	0.1	710.00	0.9	732.05	740.00	-0.9	11,455	-0.01%
2024/03/29	0	682.00	0	675.00	683.00	0	11,702	0.00%
2024/03/28	0.3	670.92	1	701.00	670.00	-0.7	11,892	-0.01%
2024/03/27	0.6	750.09	1	720.00	710.00	-0.4	11,970	0.00%
2024/03/26	1.1	824.71	0.1	792.14	788.00	1	12,056	0.01%
2024/03/25	0.1	751.50	2.3	770.65	785.00	-2.2	12,171	-0.02%
2024/03/22	0.1	696.36	0.1	686.00	714.00	0	12,314	0.00%
2024/03/21	0.1	687.00	0	690.00	700.00	0	12,475	0.00%
2024/03/20	0.4	671.69	3.9	663.93	676.00	-3.5	12,743	-0.03%
2024/03/19	0.1	660.51	1.3	662.42	660.00	-1.2	12,960	-0.01%
2024/03/18	49.5	676.44	54.2	681.71	694.00	-4.7	13,261	-0.04%
2024/03/15	48.5	664.72	48.7	664.38	665.00	-0.2	13,324	0.00%
2024/03/14	73.1	602.05	93.5	611.21	634.00	-20.3	13,287	-0.15%
2024/03/13	15.3	560.43	67.8	566.18	577.00	-52.5	13,228	-0.40%
2024/03/12	38.5	522.48	22	532.25	525.00	16.5	13,474	0.12%
2024/03/11	19.5	513.50	0.1	507.00	514.00	19.5	13,750	0.14%
2024/03/08	0.5	510.53	2	504.81	502.00	-1.5	14,309	-0.01%
2024/03/07	2.1	538.43	0.1	550.11	541.00	1.9	14,648	0.01%
2024/03/06	0.2	557.53	0.1	559.98	555.00	0.1	14,931	0.00%
2024/03/05	2	534.00	9	543.00	549.00	-7	15,117	-0.05%
2024/03/04	1.3	528.09	1.1	537.86	528.00	0.3	15,173	0.00%
2024/03/01	2	528.00	1.1	529.13	538.00	0.9	15,309	0.01%
2024/02/29	11.1	522.62	0	543.00	538.00	11	15,599	0.07%
2024/02/27	0.1	542.37	2	529.50	528.00	-1.9	15,849	-0.01%
2024/02/26	3	550.65	0.3	549.13	538.00	2.7	15,920	0.02%
2024/02/23	40.6	530.41	42.8	536.71	560.00	-2.2	15,963	-0.01%
2024/02/22	64	512.50	64	523.01	517.00	0	15,798	0.00%
2024/02/21	14.5	515.05	62.4	518.85	507.00	-47.9	15,728	-0.30%
2024/02/20	21.9	500.80	18	502.94	502.00	3.8	15,754	0.02%
2024/02/19	35.6	512.95	25.7	514.01	502.00	9.9	15,843	0.06%
2024/02/16	49	500.18	40.2	501.02	503.00	8.8	15,945	0.06%
2024/02/15	41	505.45	26.7	509.10	496.00	14.3	15,911	0.09%
2024/02/05	22.3	497.55	20.4	497.48	492.00	1.9	15,905	0.01%
2024/02/02	71.8	499.20	48.7	497.71	488.50	23.1	15,787	0.15%
2024/02/01	39.2	462.02	45.9	463.62	488.00	-6.7	15,625	-0.04%
2024/01/31	56.6	429.20	61.5	431.94	444.00	-4.9	15,346	-0.03%
2024/01/30	16.3	411.82	82.7	407.42	420.00	-66.5	15,277	-0.44%
2024/01/29	15	389.73	28.4	390.75	395.50	-13.4	15,176	-0.09%
2024/01/26	17.4	377.12	12	378.92	380.50	5.4	15,110	0.04%
2024/01/25	85.2	385.64	11.1	386.17	380.50	74.1	15,092	0.49%
2024/01/24	68	389.48	72	393.07	392.00	-4.1	15,113	-0.03%
2024/01/23	36.8	384.62	46.4	385.00	385.00	-9.7	15,081	-0.06%
2024/01/22	23.1	359.85	36	364.39	371.00	-12.9	14,889	-0.09%
2024/01/19	21.8	359.75	19.2	359.15	354.50	2.6	14,857	0.02%
2024/01/18	48.1	365.49	36	366.38	360.00	12.1	14,806	0.08%
2024/01/17	20.8	370.26	23.1	370.47	367.00	-2.3	14,731	-0.02%
2024/01/16	38.7	370.28	36.2	371.93	371.00	2.5	14,678	0.02%
2024/01/15	83.2	382.53	80.2	381.91	376.50	3	14,597	0.02%
2024/01/12	41.1	364.77	64.3	365.74	370.00	-23.2	14,128	-0.16%
2024/01/11	60.8	358.04	37.2	359.04	352.50	23.6	13,859	0.17%
2024/01/10	41.1	361.54	47.2	361.70	367.00	-6.1	13,575	-0.04%
2024/01/09	44.1	353.43	62.1	352.59	362.00	-18.1	13,419	-0.13%
2024/01/08	26.1	337.00	28.1	342.75	343.50	-2	13,166	-0.02%
2024/01/05	28.1	332.29	49.1	332.55	334.00	-21	13,086	-0.16%
2024/01/04	67.2	336.10	37	338.70	331.50	30.2	13,130	0.23%
2024/01/03	28.1	339.84	26	339.92	339.50	2.1	12,941	0.02%
2024/01/02	35.1	334.96	62.5	336.06	342.00	-27.4	12,972	-0.21%
2023/12/29	79.5	329.32	41	332.78	327.00	38.5	12,959	0.30%
2023/12/28	17.1	335.47	43.8	336.24	348.00	-26.8	12,540	-0.21%
2023/12/27	22	318.55	17	320.65	316.50	5	12,407	0.04%
2023/12/26	38.8	324.14	27.5	318.96	315.00	11.3	12,443	0.09%
2023/12/25	28.6	332.76	23.2	334.02	333.50	5.4	12,426	0.04%
2023/12/22	12.1	320.63	11	323.45	321.00	1.1	12,567	0.01%
2023/12/21	26.2	321.98	25	323.24	318.50	1.2	12,690	0.01%
2023/12/20	15	331.50	16.1	332.31	329.00	-1.1	12,710	-0.01%
2023/12/19	29.2	335.55	26	334.12	332.50	3.2	12,698	0.03%
2023/12/18	33	345.00	34	343.49	340.00	-1	12,706	-0.01%
2023/12/15	49.2	361.09	46.1	363.04	347.50	3.2	12,695	0.02%
2023/12/14	47	355.82	43.1	355.84	355.00	3.9	12,522	0.03%
2023/12/13	57	362.75	57.1	362.37	355.50	-0.1	12,405	0.00%
2023/12/12	34.1	350.61	36	350.97	356.00	-1.9	12,247	-0.02%
2023/12/11	65.3	346.07	64.2	343.72	339.00	1	12,126	0.01%
2023/12/08	38	364.43	43.1	364.50	367.00	-5	11,943	-0.04%
2023/12/07	99.1	360.60	95.2	362.21	360.50	3.9	11,751	0.03%
2023/12/06	60.2	343.40	57	343.89	345.00	3.2	11,318	0.03%
2023/12/05	95.8	319.21	89.3	321.42	340.00	6.5	10,842	0.06%
2023/12/04	38.2	301.61	103.6	304.35	309.50	-65.4	10,334	-0.63%	大賣/
2023/12/01	34.3	287.98	48.5	289.06	285.00	-14.2	10,050	-0.14%
2023/11/30	21.1	278.93	22.1	279.30	280.00	-1	9,890	-0.01%
2023/11/29	0	0.00	3	271.50	274.50	-3	9,933	-0.03%
2023/11/28	12	271.04	26.1	272.24	275.50	-14.1	10,156	-0.14%
2023/11/27	34.1	274.23	45.2	272.95	266.50	-11.1	10,131	-0.11%
2023/11/24	23.1	263.23	35.2	265.93	275.00	-12.1	9,994	-0.12%
2023/11/23	30.3	252.94	15.1	254.70	252.50	15.3	9,949	0.15%
2023/11/22	24.3	257.76	6.2	262.21	256.00	18.2	10,050	0.18%
2023/11/21	12.1	264.26	10	263.50	262.00	2.1	10,180	0.02%
2023/11/20	35.5	266.09	25.3	269.41	263.50	10.2	10,417	0.10%
2023/11/17	46.5	278.78	128.3	281.23	273.00	-81.7	10,720	-0.76%	大賣/
2023/11/16	96.4	276.83	39	275.21	280.00	57.4	10,852	0.53%
2023/11/15	91.2	268.79	206.1	275.75	275.50	-115	10,892	-1.06%	大賣/鉅額交易
2023/11/14	20	252.38	134.3	252.94	258.50	-114.3	10,845	-1.05%	大賣/鉅額交易
2023/11/13	11.5	240.09	22.1	245.16	247.50	-10.6	10,839	-0.10%
2023/11/10	7.1	236.01	10.2	235.88	237.50	-3	10,923	-0.03%
2023/11/09	40.4	242.08	10.5	239.69	234.50	29.9	10,959	0.27%
2023/11/08	38.1	241.50	4	241.13	242.00	34.1	10,935	0.31%
2023/11/07	34.3	248.00	27.3	246.94	242.00	7	10,964	0.06%
2023/11/06	21.5	236.01	25	237.15	241.00	-3.5	10,911	-0.03%
2023/11/03	15.1	228.37	14	229.21	225.00	1	10,967	0.01%
2023/11/02	28.3	227.55	17	226.12	224.50	11.3	10,967	0.10%
2023/11/01	31.1	220.71	37.8	219.48	224.00	-6.6	10,955	-0.06%
2023/10/31	73.3	242.58	20	231.78	224.00	53.3	10,889	0.49%
2023/10/30	23	248.34	19	246.13	244.00	4	10,858	0.04%
2023/10/27	20.9	256.57	10.2	253.11	251.00	10.8	11,053	0.10%
2023/10/26	8	260.38	4	258.39	262.00	4	10,964	0.04%
2023/10/25	78	267.15	14	262.36	260.50	64	10,877	0.59%
2023/10/24	64.1	273.00	4.1	267.92	264.50	60	10,767	0.56%
2023/10/23	11.2	270.27	10.3	270.87	276.00	0.9	10,637	0.01%
2023/10/20	71.2	260.44	76	261.17	263.00	-4.8	10,519	-0.05%
2023/10/19	16.1	264.87	16	262.03	260.50	0.1	10,436	0.00%
2023/10/18	12	274.50	3.3	270.91	270.00	8.7	10,358	0.08%
2023/10/17	42.2	282.47	7.1	282.94	282.00	35.2	10,301	0.34%
2023/10/16	2.1	283.38	12.1	285.69	286.50	-10	10,209	-0.10%
2023/10/13	12	284.08	9	282.33	279.00	3	10,184	0.03%
2023/10/12	28.3	285.98	18.6	283.16	282.00	9.7	10,510	0.09%
2023/10/11	73.4	303.86	19.4	297.18	291.50	53.9	10,446	0.52%
2023/10/06	32.1	293.34	30.1	296.21	300.50	1.9	10,317	0.02%
2023/10/05	36.2	283.40	105.8	283.92	287.00	-69.6	10,182	-0.68%	大賣/
2023/10/04	20.1	269.53	82.2	267.65	271.50	-62	9,949	-0.62%
2023/10/03	70.1	264.26	13.1	262.88	264.50	57	9,877	0.58%
2023/10/02	28.8	268.85	18	267.28	261.00	10.8	9,718	0.11%
2023/09/28	24	265.08	23.2	267.01	271.00	0.8	9,563	0.01%
2023/09/27	83.1	256.68	83.1	262.88	265.00	0	9,350	0.00%
2023/09/26	28	250.22	120.5	251.29	251.50	-92.5	9,032	-1.02%	大賣/
2023/09/25	14	238.11	14.1	238.53	237.00	-0.1	8,848	0.00%
2023/09/22	34.5	243.35	15	240.01	236.00	19.6	8,783	0.22%
2023/09/21	25.2	245.07	20	243.50	244.50	5.2	8,758	0.06%
2023/09/20	6.1	241.51	10	244.45	248.00	-3.9	8,738	-0.04%
2023/09/19	96	247.65	16.1	240.64	237.50	79.9	8,858	0.90%
2023/09/18	7.7	250.98	17	249.41	246.50	-9.3	8,894	-0.10%
2023/09/15	8.3	259.10	10	258.55	257.50	-1.7	8,950	-0.02%
2023/09/14	16.7	261.78	17.2	259.47	258.00	-0.5	9,015	-0.01%
2023/09/13	83.8	272.01	31	269.41	266.00	52.8	9,182	0.58%
2023/09/12	62	271.34	62	280.15	283.00	0	9,729	0.00%
2023/09/11	22.2	280.57	7.1	286.40	277.50	15.1	9,959	0.15%
2023/09/08	12	295.25	19.1	293.79	293.00	-7.1	10,021	-0.07%
2023/09/07	9	290.11	9	289.11	290.50	0	10,082	0.00%
2023/09/06	18.3	292.29	18	292.72	290.00	0.3	10,299	0.00%
2023/09/05	30.6	290.65	22	290.91	289.00	8.6	10,371	0.08%
2023/09/04	44.1	304.76	46	302.47	300.00	-1.9	10,417	-0.02%
2023/09/01	43.1	309.90	50.5	308.87	292.50	-7.4	10,454	-0.07%
2023/08/31	12.1	292.93	15.3	296.40	299.50	-3.1	10,427	-0.03%
2023/08/30	17.1	291.46	21.5	290.53	293.00	-4.3	11,197	-0.04%
2023/08/29	85.1	282.33	89.2	285.91	289.00	-4.2	11,426	-0.04%
2023/08/28	21.5	276.97	19	275.39	275.00	2.5	11,457	0.02%
2023/08/25	48	285.15	44.1	287.03	286.50	3.9	11,690	0.03%
2023/08/24	52.5	291.74	63	289.35	280.50	-10.6	11,751	-0.09%
2023/08/23	66.4	278.86	60.3	277.92	276.50	6.1	11,892	0.05%
2023/08/22	39.1	267.12	41.3	265.62	276.50	-2.2	11,782	-0.02%
2023/08/21	22	241.47	31.3	244.31	251.50	-9.2	11,843	-0.08%
2023/08/18	49.1	239.52	42	237.67	229.00	7.1	11,991	0.06%
2023/08/17	23	229.13	76	229.92	236.00	-53	12,409	-0.43%
2023/08/16	82	215.64	136.7	216.42	220.50	-54.7	12,760	-0.43%	大賣/
2023/08/15	8.3	204.59	69.2	209.08	211.50	-61	13,520	-0.45%
2023/08/14	64.1	204.03	16.6	193.63	192.50	47.5	13,995	0.34%
2023/08/11	26	212.38	16.1	210.23	211.50	9.9	14,177	0.07%
2023/08/10	122.4	216.21	22	215.82	208.50	100.4	14,810	0.68%	大買/
2023/08/09	23.3	223.12	26.2	224.33	224.00	-2.9	15,071	-0.02%
2023/08/08	28.5	214.54	27.2	215.26	215.00	1.3	15,351	0.01%
2023/08/07	19.8	213.65	15	211.63	210.00	4.8	15,491	0.03%
2023/08/04	20.1	208.10	17	209.50	213.00	3.1	15,662	0.02%
2023/08/02	23	207.22	28.2	210.31	204.50	-5.2	16,601	-0.03%
2023/08/01	21.1	225.72	29	224.69	215.50	-7.9	16,927	-0.05%
2023/07/31	5.1	233.37	10	239.00	239.00	-5	16,830	-0.03%
2023/07/28	2	229.00	0.2	228.00	229.00	1.8	17,038	0.01%
2023/07/27	0	0.00	0.3	219.00	225.00	-0.3	17,452	0.00%
2023/07/25	7	199.50	0.1	205.00	206.00	7	18,129	0.04%
2023/07/24	1	210.00	0	0.00	202.50	1	18,317	0.01%
2023/07/21	0.1	212.00	0	0.00	216.00	0.1	18,531	0.00%
2023/07/20	0	0.00	3	197.00	207.00	-3	18,924	-0.02%
2023/07/19	1.2	199.17	12.1	195.96	194.50	-10.9	19,270	-0.06%
2023/07/18	0	0.00	2.2	211.66	205.00	-2.2	19,478	-0.01%
2023/07/17	35.5	213.84	37.1	214.00	217.50	-1.5	19,696	-0.01%
2023/07/14	11	193.32	168	195.40	200.00	-157	19,571	-0.80%	大賣/鉅額交易
2023/07/13	2	179.21	94.2	177.57	182.00	-92.2	19,921	-0.46%
2023/07/12	8.5	177.02	205.8	181.26	179.50	-197.3	20,297	-0.97%	大賣/鉅額交易
2023/07/11	5	165.00	26.2	165.93	166.00	-21.2	20,490	-0.10%
2023/07/10	22.1	158.64	23.1	156.49	160.50	-1.1	21,069	0.00%
2023/07/07	0	149.89	0	0.00	149.50	0	21,127	0.00%
2023/07/06	3	149.33	2	149.00	149.50	1	21,463	0.00%
2023/07/05	8	149.37	0	0.00	146.00	8	21,794	0.04%
2023/07/04	4	149.63	1	150.50	149.00	3	22,408	0.01%
2023/07/03	6	148.25	5.3	147.53	149.00	0.7	22,625	0.00%
2023/06/30	34	147.12	3.3	147.29	147.50	30.7	22,645	0.14%
2023/06/29	27.3	151.62	7	153.14	153.50	20.3	22,638	0.09%
2023/06/28	110	151.72	111	157.61	150.50	-1	22,599	0.00%	大買/大賣/
2023/06/27	358.1	157.77	26	158.65	154.00	332.1	22,552	1.47%	大買/鉅額交易
2023/06/26	13	163.73	218.1	165.42	162.50	-205.1	22,389	-0.92%	大賣/鉅額交易
2023/06/21	26	163.67	19.1	162.92	163.50	6.9	22,342	0.03%
2023/06/20	26.1	161.88	123.2	162.22	162.00	-97.1	22,277	-0.44%	大賣/
2023/06/19	42.2	166.80	88.8	165.61	161.00	-46.7	22,196	-0.21%
2023/06/16	205.3	164.65	237.1	164.19	165.50	-31.8	22,158	-0.14%	大買/大賣/
2023/06/15	120.6	156.68	247.9	152.35	157.00	-127.3	21,752	-0.59%	大買/大賣/鉅額交易
2023/06/14	70.1	147.05	64	148.46	146.00	6.1	21,479	0.03%
2023/06/13	194.5	148.26	22	146.84	146.50	172.4	21,487	0.80%	大買/鉅額交易
2023/06/12	140.5	145.35	146.7	148.08	147.50	-6.3	21,458	-0.03%	大買/大賣/
2023/06/09	13.1	152.99	66	153.16	153.50	-53	21,336	-0.25%
2023/06/08	97	152.08	48.5	153.36	151.50	48.5	21,375	0.23%
2023/06/07	79.1	153.73	25.1	154.34	155.00	54	21,519	0.25%
2023/06/06	73.4	154.49	59	152.97	153.00	14.4	21,748	0.07%
2023/06/05	403.4	161.34	95.7	162.75	156.00	307.7	22,003	1.40%	大買/鉅額交易
2023/06/02	30.7	151.36	374	148.97	158.00	-343.3	21,575	-1.59%	大賣/鉅額交易
2023/06/01	152	146.09	49	144.40	144.00	103	21,395	0.48%	大買/鉅額交易
2023/05/31	32	142.97	134	144.46	145.00	-102	21,260	-0.48%	大賣/鉅額交易
2023/05/30	113.1	138.26	8.5	139.40	141.00	104.7	20,917	0.50%	大買/鉅額交易
2023/05/29	274.4	142.24	356.1	144.52	141.00	-81.7	20,759	-0.39%	大買/大賣/
2023/05/26	153.3	136.33	52.7	137.27	135.50	100.7	20,465	0.49%	大買/
2023/05/25	74.2	140.78	76	141.36	141.00	-1.8	20,375	-0.01%
2023/05/24	344.1	137.25	160	138.27	139.00	184.1	20,944	0.88%	大買/大賣/鉅額交易
2023/05/23	72.1	132.02	280.1	130.99	137.00	-208	21,081	-0.99%	大賣/鉅額交易
2023/05/22	271	127.32	91	128.83	128.50	180	20,821	0.86%	大買/鉅額交易
2023/05/19	209.4	121.86	223.3	122.95	123.50	-13.9	20,484	-0.07%	大買/大賣/
2023/05/18	43	114.40	389.7	114.50	117.50	-346.7	19,659	-1.76%	大賣/鉅額交易
2023/05/17	148	108.42	63.1	109.03	107.00	85	19,385	0.44%	大買/
2023/05/16	110.1	105.69	221.2	107.91	109.50	-111.2	19,125	-0.58%	大買/大賣/鉅額交易
2023/05/15	66	105.18	88.6	105.45	105.00	-22.6	18,444	-0.12%
2023/05/12	69.6	97.48	38	96.41	101.50	31.6	18,028	0.18%
2023/05/11	69.6	97.48	38	96.41	95.40	31.6	17,657	0.18%
2023/05/10	154.5	99.37	29	100.66	98.90	125.5	17,423	0.72%	大買/鉅額交易
2023/05/09	243.2	106.97	123.1	107.25	103.00	120.1	17,153	0.70%	大買/大賣/鉅額交易
2023/05/08	263.1	105.49	509.1	103.08	109.00	-246	16,130	-1.53%	大買/大賣/鉅額交易
2023/05/05	143	97.64	48.1	98.69	99.10	94.9	15,714	0.60%	大買/
2023/05/04	121.5	97.84	33	98.31	99.30	88.5	15,651	0.57%	大買/
2023/05/03	485.1	98.51	275.1	99.58	97.40	210	15,618	1.34%	大買/大賣/鉅額交易
2023/05/02	124.7	99.82	478	101.88	103.50	-353.3	15,474	-2.28%	大買/大賣/鉅額交易
2023/04/28	75	94.62	156	95.19	94.90	-81	15,106	-0.54%	大賣/
2023/04/27	90.2	91.74	36	90.94	92.60	54.2	15,100	0.36%
2023/04/26	63.3	92.35	22	92.70	92.30	41.3	14,970	0.28%
2023/04/25	305.8	96.01	60.6	93.32	93.70	245.1	14,800	1.66%	大買/鉅額交易
2023/04/24	85	98.95	258.4	98.85	98.80	-173.4	14,460	-1.20%	大賣/鉅額交易
2023/04/21	64.3	96.31	57.1	95.29	95.40	7.2	14,258	0.05%
2023/04/20	137	97.81	34.9	98.69	97.10	102.1	14,161	0.72%	大買/鉅額交易
2023/04/19	33.2	99.00	22.4	98.29	99.00	10.8	14,099	0.08%
2023/04/18	147.5	98.78	64.4	99.94	97.90	83.1	14,320	0.58%	大買/
2023/04/17	82.2	98.48	155.7	97.68	97.10	-73.5	14,921	-0.49%	大賣/
2023/04/14	138.2	96.18	157	97.59	94.70	-18.8	15,018	-0.12%	大買/大賣/
2023/04/13	320.9	97.96	115.6	97.73	95.00	205.3	15,106	1.36%	大買/大賣/鉅額交易
2023/04/12	15	96.17	12	96.68	96.80	3	14,531	0.02%
2023/04/11	38	84.92	169	87.15	88.00	-131	14,422	-0.91%	大賣/鉅額交易
2023/04/10	217.5	81.28	95	81.54	80.00	122.5	14,136	0.87%	大買/鉅額交易
2023/04/07	130	77.61	243	77.83	78.90	-113	13,888	-0.81%	大買/大賣/鉅額交易
2023/04/06	15.5	73.26	216	72.39	73.40	-200.5	13,320	-1.51%	大賣/鉅額交易
2023/03/31	11	69.26	12	69.38	69.30	-1	13,138	-0.01%
2023/03/30	12.5	70.16	17	70.14	70.10	-4.5	13,147	-0.03%
2023/03/29	22.1	69.36	26	69.28	69.50	-3.9	13,175	-0.03%
2023/03/28	42.5	68.62	8.1	68.83	69.00	34.4	13,250	0.26%
2023/03/27	134	69.97	49	69.55	69.20	85	13,199	0.64%	大買/
2023/03/24	22	71.23	29	71.37	71.60	-7	13,146	-0.05%
2023/03/23	25	70.74	15	71.00	71.10	10	13,169	0.08%
2023/03/22	15	71.89	27.2	71.93	70.30	-12.2	13,179	-0.09%
2023/03/21	113	72.05	73	72.28	71.20	40	13,105	0.31%	大買/
2023/03/20	55.9	69.68	97	69.12	72.00	-41.1	12,850	-0.32%
2023/03/17	9	66.89	3	66.77	66.70	6	12,670	0.05%
2023/03/16	46	66.44	10	66.52	66.20	36	12,877	0.28%
2023/03/15	6	68.37	6	68.75	67.40	0	13,338	0.00%
2023/03/14	35	67.99	35	67.72	66.80	0	13,476	0.00%
2023/03/13	15.5	67.74	26	67.42	67.00	-10.5	13,395	-0.08%
2023/03/10	38	71.34	54	71.95	70.00	-16	13,319	-0.12%
2023/03/09	171	73.85	59	73.84	75.50	112	13,009	0.86%	大買/鉅額交易
2023/03/08	152.1	71.76	173	71.51	72.70	-20.9	12,513	-0.17%	大買/大賣/
2023/03/07	71	68.15	101	68.69	68.90	-30	12,001	-0.25%	大賣/
2023/03/06	132	65.70	162	65.51	65.60	-30	11,557	-0.26%	大買/大賣/
2023/03/03	11	64.06	12	63.68	63.00	-1	11,394	-0.01%
2023/03/02	30	63.67	18	63.16	63.00	12	11,292	0.11%
2023/03/01	7	62.99	11	63.19	63.50	-4	11,251	-0.04%
2023/02/24	24	64.50	15	63.82	63.00	9	11,218	0.08%
2023/02/23	159	64.00	53	64.05	64.30	106	11,108	0.95%	大買/鉅額交易
2023/02/22	252.1	65.18	247	65.16	64.80	5.1	10,890	0.05%	大買/大賣/
2023/02/21	118	62.04	166.1	62.65	64.50	-48.1	9,936	-0.48%	大買/大賣/
2023/02/20	85	59.17	73	59.22	58.70	12	9,340	0.13%
2023/02/17	37	56.98	253.1	57.60	57.80	-216.1	8,918	-2.42%	大賣/鉅額交易
2023/02/16	147	56.03	67	56.26	56.00	80	8,693	0.92%	大買/
2023/02/15	110	55.91	345.1	55.93	55.50	-235.1	8,537	-2.75%	大買/大賣/鉅額交易
2023/02/14	100	53.20	0	0.00	53.50	100	8,236	1.21%
2023/02/13	29.1	52.66	1	52.90	53.10	28.1	8,187	0.34%
2023/02/10	30	55.51	16	54.88	54.50	14	8,088	0.17%
2023/02/09	6	55.77	116	55.88	55.50	-110	8,006	-1.37%	大賣/鉅額交易
2023/02/08	217	55.22	11	55.04	54.70	206	7,887	2.61%	大買/鉅額交易
2023/02/07	2	55.00	1	55.40	55.10	1	7,838	0.01%
2023/02/06	23	54.48	10	54.67	54.90	13	7,803	0.17%
2023/02/03	21	54.52	4	54.40	54.50	17	7,776	0.22%
2023/02/02	36.1	56.99	6.2	57.79	56.00	29.9	7,691	0.39%
2023/02/01	51.1	57.17	46.1	56.64	56.40	4.9	7,549	0.07%
2023/01/31	54.2	55.87	183	56.07	56.50	-128.9	7,360	-1.75%	大賣/鉅額交易
2023/01/30	62	53.84	204.3	53.29	54.40	-142.3	7,096	-2.00%	大賣/鉅額交易
2023/01/17	21	52.33	21.1	52.44	52.30	-0.1	6,920	0.00%
2023/01/16	6	50.93	4.2	50.40	50.70	1.8	6,779	0.03%
2023/01/13	4.1	50.75	3.2	50.63	50.20	0.9	6,744	0.01%
2023/01/12	2.1	51.21	8	51.35	51.00	-5.9	6,740	-0.09%
2023/01/11	125	52.20	15	52.49	52.20	110	6,691	1.64%	大買/鉅額交易
2023/01/10	29.2	52.37	28	52.32	52.40	1.2	6,550	0.02%
2023/01/09	70.1	52.49	14	52.26	52.40	56.1	6,462	0.87%
2023/01/06	194.3	54.07	91	52.74	52.10	103.3	6,331	1.63%	大買/鉅額交易
2023/01/05	146	58.12	171.2	58.08	56.90	-25.2	5,863	-0.43%	大買/大賣/
2023/01/04	222	56.01	85.8	55.49	57.60	136.2	4,884	2.79%	大買/鉅額交易
2023/01/03	42	51.17	249.1	49.86	52.40	-207.1	4,383	-4.72%	大賣/鉅額交易
2022/12/30	5	49.93	36	48.53	48.30	-31	3,991	-0.78%
2022/12/29	58	48.25	5	48.49	49.30	53	3,947	1.34%
2022/12/28	106	48.82	52	49.48	48.75	54	4,010	1.35%	大買/
2022/12/27	82	49.17	4	49.19	49.10	78	4,007	1.95%
2022/12/26	52	48.36	56	49.19	49.50	-4	3,948	-0.10%
2022/12/23	2	48.60	52	48.69	48.90	-50	3,954	-1.26%
2022/12/22	69	48.02	12	48.11	47.90	57	4,034	1.41%
2022/12/21	65	48.10	124	48.95	48.05	-59	4,105	-1.44%	大賣/
2022/12/20	107	47.88	46	49.01	47.35	61	4,102	1.49%	大買/
2022/12/19	50	47.99	24	47.80	47.80	26	4,080	0.64%
2022/12/16	2	49.15	22	49.34	49.20	-20	4,153	-0.48%
2022/12/15	22	48.96	1	49.70	48.90	21	4,340	0.48%
2022/12/14	1	49.05	10	49.65	49.25	-9	4,679	-0.19%
2022/12/13	3	48.40	5	48.27	48.45	-2	4,798	-0.04%
2022/12/12	4	48.28	17	48.09	48.35	-13	4,889	-0.27%
2022/12/09	30	49.39	40	48.85	48.80	-10	4,865	-0.21%
2022/12/08	241	50.37	237	48.93	49.60	4	4,771	0.08%	大買/大賣/
2022/12/07	104	49.35	152.1	49.22	49.65	-48	4,481	-1.07%	大買/大賣/
2022/12/06	32	47.74	87	48.58	48.70	-55	3,873	-1.42%
2022/12/05	4	43.79	23	44.35	44.30	-19	3,623	-0.52%
2022/12/02	39	43.41	64	43.43	42.70	-25	3,578	-0.70%
2022/12/01	0	0.00	5	42.10	41.80	-5	3,472	-0.14%
2022/11/30	15	41.58	24	41.65	41.50	-9	3,485	-0.26%
2022/11/29	5	41.45	4	41.46	41.40	1	3,528	0.03%
2022/11/28	0	0.00	5	41.35	41.35	-5	3,655	-0.14%
2022/11/25	2	41.73	13	41.57	40.70	-11	3,661	-0.30%
2022/11/24	1	40.60	2	40.53	40.70	-1	3,670	-0.03%
2022/11/23	8	40.26	1	39.95	39.95	7	3,712	0.19%
2022/11/22	17	41.00	9	41.12	41.20	8	3,684	0.22%
2022/11/21	3	40.77	8	40.47	40.50	-5	3,607	-0.14%
2022/11/18	2	38.45	1	38.20	38.20	1	3,553	0.03%
2022/11/17	0	0.00	1	38.50	38.70	-1	3,577	-0.03%
2022/11/15	1	38.40	1	37.85	38.40	0	3,578	0.00%
2022/11/14	1	37.90	6	37.83	38.10	-5	3,590	-0.14%
2022/11/11	3	37.15	10	37.20	36.90	-7	3,643	-0.19%
2022/11/10	9	38.37	0	0.00	37.75	9	3,711	0.24%
2022/11/09	0	0.00	2	39.05	39.05	-2	3,727	-0.05%
2022/11/08	1	39.10	1	38.80	38.60	0	3,726	0.00%
2022/11/07	1	39.10	0	0.00	39.00	1	3,723	0.03%
2022/11/04	0	0.00	9	38.63	38.95	-9	3,764	-0.24%
2022/11/03	1	38.10	4	38.89	38.60	-3	3,813	-0.08%
2022/11/02	4	38.36	2	38.60	38.50	2	3,806	0.05%
2022/11/01	1	37.90	8	37.62	37.90	-7	3,801	-0.18%
2022/10/31	0	0.00	2	37.10	36.80	-2	3,790	-0.05%
2022/10/28	9.3	36.86	0	0.00	36.20	9.3	3,790	0.24%
2022/10/27	0	0.00	2	37.95	38.05	-2	3,778	-0.05%
2022/10/26	3	37.40	0	0.00	37.50	3	3,779	0.08%
2022/10/25	4	38.38	1	38.65	38.45	3	3,769	0.08%
2022/10/24	1	38.75	3	38.73	38.45	-2	3,772	-0.05%
2022/10/21	27	38.19	2	37.85	38.00	25	3,779	0.66%
2022/10/20	5	39.64	0	0.00	39.00	5	3,746	0.13%
2022/10/19	4	40.71	8	40.71	40.65	-4	3,718	-0.11%
2022/10/18	33	41.30	12	41.03	41.00	21	3,724	0.56%
2022/10/17	10	40.84	13	40.99	41.50	-3	3,704	-0.08%
2022/10/14	9	43.33	43	43.10	42.90	-34	3,650	-0.93%
2022/10/13	36	42.95	61	41.84	41.70	-25	3,584	-0.70%
2022/10/12	50	42.53	62	42.77	43.45	-12	3,536	-0.34%
2022/10/11	2	41.53	28	41.92	42.40	-26	3,429	-0.76%
2022/10/07	10	41.45	0	0.00	41.20	10	3,380	0.30%
2022/10/06	10.1	42.34	9	43.50	42.30	1.1	3,426	0.03%
2022/10/05	4	42.85	38.1	42.98	43.20	-34.1	3,386	-1.01%
2022/10/04	24	41.99	9	41.67	41.90	15	3,296	0.45%
2022/10/03	21	40.70	3	40.23	40.05	18	3,240	0.56%
2022/09/30	1	41.55	2	40.25	41.60	-1	3,204	-0.03%
2022/09/29	39	42.48	18	42.74	41.70	21	3,138	0.67%
2022/09/28	17.1	41.68	16	41.08	40.45	1.1	3,009	0.04%
2022/09/27	13	41.58	13.1	40.81	42.00	-0.1	2,891	0.00%
2022/09/26	56.1	41.58	41	42.12	40.30	15.1	2,822	0.53%
2022/09/23	35	44.77	38.1	44.36	44.20	-3.1	2,741	-0.11%
2022/09/22	68	44.19	65.1	44.57	44.90	3	2,634	0.11%
2022/09/21	127	44.80	126	44.96	44.00	1	2,393	0.04%	大買/大賣/
2022/09/20	20	42.94	38	43.24	43.50	-18	1,968	-0.91%
2022/09/19	35	41.16	45	41.79	40.40	-10	1,755	-0.57%
2022/09/16	9	39.97	2	40.83	39.15	7	1,629	0.43%
2022/09/14	5	39.47	0	0.00	39.35	5	1,569	0.32%
2022/09/13	2	39.98	3	40.10	40.05	-1	1,564	-0.06%
2022/09/08	1	40.05	0	0.00	40.25	1	1,554	0.06%
2022/09/06	6	39.78	1	39.75	39.45	5	1,604	0.31%
2022/09/05	0	0.00	1	43.00	41.20	-1	1,577	-0.06%
2022/09/02	5	42.32	6	42.38	42.00	-1	1,529	-0.07%
2022/09/01	2	39.63	12	39.85	39.55	-10	1,390	-0.72%
2022/08/31	11	41.07	4	40.93	40.70	7	1,364	0.51%
2022/08/30	2	40.40	2	39.85	39.55	0	1,303	0.00%
2022/08/25	0	0.00	3	39.20	39.20	-3	1,232	-0.24%
2022/08/24	1	39.35	0	0.00	39.45	1	1,220	0.08%
2022/08/23	2	39.10	3	38.60	38.35	-1	1,184	-0.08%
2022/08/19	0	0.00	2	38.85	38.70	-2	1,157	-0.17%
2022/08/18	0	0.00	5	39.10	39.30	-5	1,131	-0.44%
2022/08/17	16	40.06	9	39.49	39.00	7	1,067	0.66%
2022/08/16	2	38.65	2	38.15	38.70	0	970	0.00%
2022/08/11	16	36.47	1	36.20	36.30	15	924	1.62%
2022/08/10	1	39.35	0	0.00	38.10	1	879	0.11%
2022/07/29	1	37.45	1	37.20	37.10	0	846	0.00%
2022/07/27	0	0.00	3	36.87	36.90	-3	834	-0.36%
2022/07/25	0	0.00	1	37.90	38.60	-1	819	-0.12%
2022/07/22	0	0.00	1	36.70	36.70	-1	804	-0.12%
2022/07/21	1	36.55	0	0.00	36.85	1	819	0.12%
2022/07/20	0	0.00	3	37.23	36.85	-3	869	-0.35%
2022/07/18	0	0.00	1	37.05	37.05	-1	879	-0.11%
2022/07/15	5	37.00	5	37.01	37.20	0	883	0.00%
2022/07/14	7	37.20	3	37.15	37.00	4	911	0.44%
2022/07/13	0	0.00	6	36.05	36.10	-6	851	-0.70%
2022/07/12	1	35.00	1	35.13	34.85	0	851	-0.01%
2022/07/07	5	33.30	0	0.00	34.60	5	890	0.56%
2022/07/06	2	34.10	3	33.85	33.70	-1	913	-0.11%
2022/07/05	8	35.30	7	35.36	35.00	1	940	0.11%
2022/07/01	8	35.17	6	35.31	33.80	2	1,032	0.19%
2022/06/30	0	0.00	11	35.15	35.65	-11	1,134	-0.97%
2022/06/29	1	35.00	0	0.00	35.10	1	1,157	0.09%
2022/06/28	3	36.80	6	35.84	35.15	-3	1,199	-0.25%
2022/06/27	0	0.00	2	35.53	35.50	-2	1,179	-0.17%
2022/06/24	2	35.40	2	35.30	35.60	0	1,177	0.00%
2022/06/22	2	33.63	0	0.00	33.20	2	1,166	0.17%
2022/06/20	1	33.20	1	33.00	32.55	0	1,199	0.00%
2022/06/17	1	33.30	0	0.00	33.90	1	1,213	0.08%
2022/06/16	3.5	34.67	2	34.35	34.20	1.5	1,273	0.12%
2022/06/15	2	35.00	10	37.60	35.00	-8	1,273	-0.63%
2022/06/14	4	34.13	1	33.85	34.40	3	1,237	0.24%
2022/06/13	12	34.78	1	34.70	34.70	11	1,334	0.82%
2022/06/10	0	0.00	1	35.85	35.75	-1	1,375	-0.07%
2022/06/09	4	36.50	0	0.00	36.15	4	1,471	0.27%
2022/06/06	0	0.00	1	36.30	36.30	-1	1,495	-0.07%
2022/05/27	0	0.00	2	35.85	35.45	-2	1,527	-0.13%
2022/05/25	2	35.60	0	0.00	35.65	2	1,533	0.13%
2022/05/24	1	34.55	0	0.00	34.55	1	1,540	0.06%
2022/05/23	9	35.20	0	0.00	35.20	9	1,543	0.58%
2022/05/16	0.1	34.50	0	0.00	34.35	0.1	1,548	0.00%
2022/05/12	0	0.00	1	33.70	33.70	-1	1,560	-0.06%
2022/05/11	0	0.00	1	34.95	34.80	-1	1,553	-0.06%
2022/05/09	1	35.45	0	0.00	35.40	1	1,556	0.06%
2022/05/06	8	37.64	0	0.00	37.60	8	1,549	0.52%
2022/05/05	1	38.45	0	0.00	38.40	1	1,555	0.06%
2022/05/04	1	38.10	0	0.00	38.00	1	1,553	0.06%
2022/05/03	0	0.00	1	38.30	38.50	-1	1,552	-0.06%
2022/04/29	10	38.30	0	0.00	38.30	10	1,573	0.64%
2022/04/28	1	38.50	0	0.00	38.40	1	1,574	0.06%
2022/04/27	1	39.05	1	39.15	39.20	0	1,579	0.00%
2022/04/26	2	40.13	0	0.00	40.20	2	1,584	0.13%
2022/04/25	1	38.85	3.5	38.59	38.90	-2.5	1,699	-0.15%
2022/04/21	2	40.83	0	0.00	40.35	2	1,807	0.11%
2022/04/20	13	41.43	4	42.30	41.10	9	2,108	0.43%
2022/04/18	5	41.95	0	0.00	41.90	5	2,478	0.20%
2022/04/15	7	43.28	8	42.86	42.55	-1	2,467	-0.04%
2022/04/14	7	42.78	5	43.30	43.00	2	2,444	0.08%
2022/04/12	11.2	42.24	11	42.34	42.15	0.2	2,426	0.01%
2022/04/11	1.6	43.82	2	43.68	43.50	-0.4	2,394	-0.02%
2022/04/08	3	44.33	33.1	44.19	44.20	-30.1	2,363	-1.27%
2022/04/07	25.4	43.09	8	43.43	42.30	17.4	2,310	0.75%
2022/04/06	21.1	44.38	33	44.06	44.60	-11.9	2,254	-0.53%
2022/04/01	5	42.22	8.1	42.11	42.00	-3.1	2,133	-0.14%
2022/03/31	2.1	42.57	3	41.50	41.10	-1	2,107	-0.05%
2022/03/30	0	0.00	1	41.60	41.60	-1	2,059	-0.05%
2022/03/29	1	41.05	2	41.55	41.60	-1	2,049	-0.05%
2022/03/28	1	39.70	1	39.95	40.95	0	2,038	0.00%
2022/03/25	1	40.80	2	41.00	40.45	-1	2,029	-0.05%
2022/03/24	0	0.00	12	41.63	41.65	-12	2,028	-0.59%
2022/03/23	3	41.35	2	41.30	41.15	1	2,013	0.05%
2022/03/21	9	42.47	8	42.03	41.60	1	1,999	0.05%
2022/03/18	5	41.04	2	41.50	40.90	3	1,933	0.16%
2022/03/17	4	41.23	3	41.03	41.30	1	1,927	0.05%
2022/03/16	14	41.99	15	41.76	41.30	-1	1,887	-0.05%
2022/03/15	10	40.66	29	40.78	40.05	-19	1,786	-1.06%
2022/03/14	6	41.89	10	40.96	42.05	-4	1,743	-0.23%
2022/03/11	3	38.77	2	39.05	38.75	1	1,649	0.06%
2022/03/09	10	37.65	1.2	37.95	37.85	8.8	1,632	0.54%
2022/03/08	6	36.73	4	37.34	37.00	2	1,629	0.12%
2022/03/04	0	0.00	2	38.50	38.60	-2	1,637	-0.12%
2022/03/03	5	37.90	1	38.70	38.70	4	1,636	0.24%
2022/03/01	5	37.40	0	0.00	37.40	5	1,627	0.31%
2022/02/25	5	36.60	1	36.60	36.75	4	1,626	0.25%
2022/02/24	15	36.78	0	0.00	36.45	15	1,623	0.92%
2022/02/23	1.1	37.43	0	0.00	37.40	1.1	1,615	0.07%
2022/02/22	11	37.71	0.1	38.00	37.60	10.9	1,614	0.67%
2022/02/21	6	38.17	0	0.00	38.20	6	1,607	0.37%
2022/02/18	5	38.31	0	0.00	38.50	5	1,608	0.31%
2022/02/17	9	38.69	0	0.00	38.45	9	1,612	0.56%
2022/02/16	1	38.95	23	38.48	38.90	-22	1,616	-1.36%
2022/02/15	1	38.00	0	0.00	38.00	1	1,617	0.06%
2022/02/14	0	0.00	0.2	38.70	38.50	-0.2	1,609	-0.01%
2022/02/11	0	39.50	15	39.39	39.25	-15	1,603	-0.94%
2022/02/10	0	0.00	2	39.50	39.55	-2	1,605	-0.12%
2022/02/09	3.1	39.40	0	0.00	39.50	3.1	1,601	0.19%
2022/02/08	15	39.01	1	38.70	39.25	14	1,594	0.88%
2022/02/07	2	38.03	0	0.00	38.00	2	1,580	0.13%
2022/01/26	6	37.40	5	37.70	37.50	1	1,568	0.06%
2022/01/25	1	37.60	0	0.00	37.35	1	1,569	0.06%
2022/01/24	21	37.88	7	37.77	37.75	14	1,571	0.89%
2022/01/21	0	0.00	3	39.30	39.05	-3	1,548	-0.19%
2022/01/20	2	39.98	0	0.00	39.70	2	1,541	0.13%
2022/01/19	12	39.22	6	39.58	40.20	6	1,525	0.39%
2022/01/18	32.2	42.72	34	42.15	40.20	-1.8	1,507	-0.12%
2022/01/17	11	39.09	16	39.53	40.25	-5	1,338	-0.38%
2022/01/14	12	40.42	4	40.39	39.80	8	1,299	0.62%
2022/01/13	49.1	43.01	46	43.13	42.70	3.1	1,204	0.26%
2022/01/12	65	42.82	100.4	43.24	43.55	-35.4	888	-3.98%
2022/01/11	3	39.42	34.2	39.60	39.60	-31.2	556	-5.60%
2022/01/07	5	36.16	0	0.00	36.15	5	461	1.08%
2022/01/05	0	0.00	1	37.40	37.25	-1	470	-0.21%
2022/01/03	2	36.90	0	0.00	37.00	2	471	0.42%
2021/12/30	0	0.00	1	36.90	37.35	-1	472	-0.21%
2021/12/17	1	37.00	1	36.85	36.55	0	572	0.00%
2021/12/16	0	0.00	1	36.60	36.75	-1	567	-0.18%
2021/12/15	2	37.50	1.2	36.85	36.95	0.9	567	0.15%
2021/12/10	0	0.00	10.1	34.90	34.90	-10.1	590	-1.71%
2021/12/09	2	34.85	0	0.00	34.85	2	593	0.34%
2021/12/08	0	0.00	18.2	34.82	34.85	-18.2	595	-3.06%
2021/12/07	0	0.00	1.1	34.83	34.90	-1.1	593	-0.19%
2021/12/06	0	0.00	0.1	35.40	34.90	-0.1	593	-0.02%
2021/12/03	1	35.05	1	35.05	35.00	0	600	0.00%
2021/11/26	6	35.36	0	0.00	35.40	6	583	1.03%
2021/11/22	0	0.00	1	36.40	36.35	-1	583	-0.17%
2021/11/19	5	35.95	0	0.00	35.80	5	591	0.84%
2021/11/18	1	36.10	5	36.25	36.20	-4	603	-0.66%
2021/11/17	6	35.60	0	0.00	36.35	6	613	0.98%
2021/11/16	0	0.00	0.1	36.00	35.70	-0.1	621	-0.02%
2021/11/15	5	36.30	10	36.00	36.10	-5	627	-0.80%
2021/11/12	6	37.00	0	0.00	36.70	6	631	0.95%
2021/11/11	1	37.35	1	37.95	37.45	0	632	0.00%
2021/11/09	2	37.80	2.1	37.51	37.50	-0.1	649	-0.02%
2021/11/08	3	37.50	0.1	37.40	37.55	2.9	647	0.45%
2021/11/02	6	37.08	1	36.85	36.80	5	683	0.73%
2021/11/01	0	0.00	4	37.85	38.00	-4	681	-0.59%
2021/10/28	0	0.00	3	36.72	37.05	-3	674	-0.44%
2021/10/27	1	37.20	1	36.80	36.55	0	679	0.00%
2021/10/26	3	36.12	5	36.10	37.00	-2	688	-0.29%
2021/10/25	0	0.00	1	35.05	35.55	-1	687	-0.15%
2021/10/22	5	35.45	0	0.00	35.40	5	707	0.71%
2021/10/19	0	0.00	5	35.80	35.80	-5	785	-0.64%
2021/10/18	5	35.15	0	0.00	35.20	5	795	0.63%
2021/10/15	1	35.50	0	0.00	35.60	1	812	0.12%
2021/10/14	2	35.45	2	34.70	34.90	0	828	0.00%
2021/10/13	0	0.00	1	35.20	35.30	-1	860	-0.12%
2021/10/08	0	0.00	2	36.80	36.70	-2	885	-0.23%
2021/10/07	1	37.10	0	0.00	37.10	1	921	0.11%
2021/10/06	2	37.38	1	37.40	37.00	1	1,004	0.10%
2021/10/05	1	37.15	0	0.00	37.00	1	1,004	0.10%
2021/10/04	10	38.10	0	0.00	37.05	10	1,003	1.00%
2021/10/01	1.1	39.92	4	39.89	38.10	-2.9	996	-0.29%
2021/09/30	0.5	39.35	0	0.00	39.25	0.5	944	0.05%
2021/09/29	1	39.80	0	0.00	39.15	1	939	0.11%
2021/09/27	0	0.00	0.5	38.55	38.35	-0.5	935	-0.05%
2021/09/22	1	38.15	0	0.00	38.30	1	965	0.10%
2021/09/17	0	0.00	2	38.55	39.05	-2	964	-0.21%
2021/09/16	4.1	39.46	4	39.15	39.20	0.1	970	0.01%
2021/09/15	4	38.71	2	39.03	39.40	2	949	0.21%
2021/09/09	5	35.15	0	0.00	35.90	5	949	0.53%
2021/09/08	6	35.67	2	35.30	35.30	4	953	0.42%
2021/09/07	5	36.60	0	0.00	36.25	5	952	0.52%
2021/09/06	10	37.22	2	37.15	36.70	8	957	0.84%
2021/09/02	1	38.00	0	0.00	37.70	1	967	0.10%
2021/09/01	0	0.00	1	38.50	38.60	-1	972	-0.10%
2021/08/31	1	38.40	0	0.00	38.35	1	972	0.10%
2021/08/25	2	38.00	0.5	37.70	37.90	1.5	992	0.15%
2021/08/24	10	37.25	0	0.00	37.90	10	987	1.01%
2021/08/23	1	37.20	0	0.00	38.00	1	988	0.10%
2021/08/20	5	36.15	10	37.25	37.25	-5	990	-0.50%
2021/08/19	1	36.20	0	0.00	36.15	1	986	0.10%
2021/08/18	1.1	37.20	0	0.00	37.90	1.1	978	0.11%
2021/08/17	21	37.70	0	0.00	38.00	21	977	2.15%
2021/08/16	11	38.51	0	0.00	38.30	11	980	1.12%
2021/08/13	15	39.47	0	0.00	39.90	15	977	1.54%
2021/08/12	20	40.00	0	0.00	40.00	20	980	2.04%
2021/08/11	27	40.12	0	0.00	40.45	27	995	2.71%
2021/08/10	10	40.99	0	0.00	40.80	10	1,012	0.99%
2021/08/09	6	41.63	0	0.00	41.65	6	1,046	0.57%
2021/08/06	8	42.13	0	0.00	42.10	8	1,080	0.74%
2021/08/05	4	42.65	0	0.00	42.50	4	1,115	0.36%
2021/08/04	4	43.16	0	0.00	43.10	4	1,179	0.34%
2021/08/03	4	43.18	0	0.00	43.15	4	1,265	0.32%
2021/08/02	4	43.45	0	0.00	43.10	4	1,409	0.28%
2021/07/30	4	43.65	0	0.00	43.35	4	1,576	0.25%
2021/07/29	0	0.00	1	44.45	44.55	-1	1,634	-0.06%
2021/07/28	1	44.10	1	44.70	44.10	0	1,649	0.00%
2021/07/27	2	46.78	0	0.00	46.55	2	1,679	0.12%
2021/07/26	1	47.60	2	47.95	47.85	-1	1,707	-0.06%
2021/07/23	0	0.00	10	46.50	46.30	-10	1,731	-0.58%
2021/07/21	6	46.03	0	0.00	45.65	6	1,820	0.33%
2021/07/19	1	46.25	13.3	45.88	46.05	-12.3	1,852	-0.66%
2021/07/16	6	44.82	9	45.53	44.85	-3	1,870	-0.16%
2021/07/14	5	44.18	3	45.10	43.85	2	1,905	0.10%
2021/07/13	2	44.03	26.3	44.34	44.30	-24.3	1,937	-1.25%
2021/07/12	5	40.90	9	41.21	41.10	-4	1,897	-0.21%
2021/07/09	1	41.10	0	0.00	41.20	1	2,013	0.05%
2021/07/08	6	41.43	0	0.00	41.55	6	2,078	0.29%
2021/07/07	5	41.85	0	0.00	41.55	5	2,132	0.23%
2021/07/06	5	42.15	10	42.21	42.10	-5	2,164	-0.23%
2021/07/05	2	41.85	3	42.00	42.15	-1	2,277	-0.04%
2021/07/02	4	42.10	2	42.20	42.05	2	2,329	0.09%
2021/07/01	8.1	42.47	1	42.15	42.30	7.1	2,341	0.30%
2021/06/30	1	43.60	0.4	44.02	43.60	0.6	2,366	0.03%
2021/06/29	0	0.00	2	43.65	43.75	-2	2,394	-0.08%
2021/06/28	3	43.32	0	0.00	43.20	3	2,390	0.13%
2021/06/24	2	42.90	2.1	42.85	43.05	-0.1	2,398	0.00%
2021/06/23	0	0.00	1	42.75	42.75	-1	2,402	-0.04%
2021/06/22	21	42.95	10.2	42.31	42.20	10.8	2,405	0.45%
2021/06/21	0	0.00	25	41.33	41.05	-25	2,399	-1.04%
2021/06/11	0	0.00	1	43.40	43.40	-1	2,443	-0.04%
2021/06/09	5	41.95	0	0.00	41.60	5	2,449	0.20%
2021/06/08	5	42.60	2	42.25	42.25	3	2,470	0.12%
2021/06/07	1	41.75	0	0.00	42.80	1	2,480	0.04%
2021/06/04	0	0.00	3	43.78	43.30	-3	2,485	-0.12%
2021/06/02	1	43.55	6	43.70	43.80	-5	2,543	-0.20%
2021/05/31	6	44.31	12	44.39	44.25	-6	2,593	-0.23%
2021/05/28	7	43.01	1	43.40	43.30	6	2,667	0.22%
2021/05/27	0	0.00	10	42.60	42.65	-10	2,665	-0.38%
2021/05/25	6	42.38	1	42.45	42.20	5	2,682	0.19%
2021/05/24	0	0.00	2	41.93	42.05	-2	2,688	-0.07%
2021/05/21	1	41.15	1	41.20	41.15	0	2,696	0.00%
2021/05/20	1.1	41.15	1	42.70	40.50	0.1	2,710	0.00%
2021/05/19	0	0.00	10	41.75	42.10	-10	2,712	-0.37%
2021/05/18	2	41.33	5	41.00	42.40	-3	2,721	-0.11%
2021/05/17	9	37.85	1	39.70	39.00	8	2,709	0.30%
2021/05/14	13	41.43	2	41.25	41.70	11	2,677	0.41%
2021/05/13	21	40.69	4	37.69	40.00	17	2,662	0.64%
2021/05/12	3	44.13	5.1	42.74	41.10	-2.1	2,689	-0.08%
2021/05/11	23.1	46.71	4	46.26	45.50	19.1	2,633	0.72%
2021/05/10	16	50.47	37	51.27	49.50	-21	2,569	-0.82%
2021/05/07	13	49.71	8	49.78	49.35	5	2,461	0.20%
2021/05/06	8	48.13	15	49.51	50.10	-7	2,299	-0.30%
2021/05/05	2.1	47.05	1	45.55	45.55	1.1	2,236	0.05%
2021/05/04	29	47.90	4.1	46.69	46.35	24.9	2,230	1.12%
2021/05/03	13.1	50.28	17	49.42	49.40	-3.9	2,211	-0.18%
2021/04/29	13	51.13	1.2	51.08	51.10	11.8	2,193	0.54%
2021/04/28	24	50.49	18.2	51.00	51.30	5.8	2,155	0.27%
2021/04/27	3	49.85	8	50.30	50.20	-5	2,107	-0.24%
2021/04/26	6.3	49.50	13	49.75	49.80	-6.7	2,082	-0.32%
2021/04/23	2	48.48	0	0.00	48.20	2	2,083	0.10%
2021/04/22	5	48.84	3	49.07	48.20	2	2,102	0.10%
2021/04/21	3.1	49.96	1	49.80	49.80	2.1	2,066	0.10%
2021/04/20	7	49.99	1.1	50.32	50.20	5.9	2,056	0.29%
2021/04/19	18	51.06	7	50.50	50.50	11	2,043	0.54%
2021/04/16	6	49.79	12	49.73	49.95	-6	2,002	-0.30%
2021/04/15	26	50.95	17.8	50.62	50.20	8.2	1,992	0.41%
2021/04/14	5	48.68	7	48.66	49.00	-2	1,921	-0.10%
2021/04/13	7	49.41	1	49.30	48.65	6	1,913	0.31%
2021/04/12	7	49.49	17	49.67	49.35	-10	1,870	-0.53%
2021/04/09	9	50.10	6.1	50.26	50.20	2.9	1,857	0.16%
2021/04/08	1	48.45	18	48.36	48.45	-17	1,754	-0.97%
2021/04/07	8	46.56	4	46.68	46.40	4	1,705	0.24%
2021/04/06	4	47.25	1.3	47.17	47.20	2.7	1,721	0.16%
2021/04/01	2	46.65	16	46.53	46.90	-14	1,711	-0.82%
2021/03/31	0	0.00	1	45.20	45.20	-1	1,687	-0.06%
2021/03/30	0	0.00	2	45.05	45.30	-2	1,702	-0.12%
2021/03/29	12	44.61	11	44.98	45.15	1	1,740	0.06%
2021/03/26	1.1	44.03	4.1	43.80	44.25	-3	1,773	-0.17%
2021/03/25	3	43.27	7	43.27	43.15	-4	1,792	-0.22%
2021/03/24	9	43.56	14	43.77	43.60	-5	1,817	-0.28%
2021/03/23	7.4	43.40	0	0.00	43.40	7.4	1,839	0.40%
2021/03/22	7.4	43.95	0	0.00	44.10	7.4	1,843	0.40%
2021/03/19	10.1	44.61	3.2	44.62	44.55	6.8	1,863	0.37%
2021/03/18	3	45.74	0	0.00	45.75	3	1,869	0.16%
2021/03/17	14.1	46.10	15.5	46.23	45.60	-1.4	1,927	-0.07%
2021/03/16	0.1	46.20	2	46.10	46.10	-1.9	2,023	-0.09%
2021/03/15	4	46.08	3.2	46.42	46.40	0.8	2,089	0.04%
2021/03/12	17	46.41	12	46.75	46.05	5	2,181	0.23%
2021/03/11	0	0.00	1	45.95	45.70	-1	2,227	-0.04%
2021/03/10	3	45.47	4.3	45.80	45.20	-1.3	2,270	-0.06%
2021/03/09	0	0.00	1	46.25	45.50	-1	2,327	-0.04%
2021/03/08	15	46.47	20	46.70	46.00	-5	2,498	-0.20%
2021/03/05	8	44.85	9	45.50	45.60	-1	2,524	-0.04%
2021/03/04	4	46.01	15.1	45.67	45.25	-11.1	2,594	-0.43%
2021/03/03	29	45.94	61	45.85	46.40	-32	2,729	-1.17%
2021/03/02	0.1	44.30	1	43.80	43.80	-0.9	2,736	-0.03%
2021/02/26	7	44.42	9	44.71	43.85	-2	3,021	-0.07%
2021/02/25	2	44.53	3	44.72	44.55	-1	3,034	-0.03%
2021/02/24	8	44.53	3	44.77	44.40	5	3,054	0.16%
2021/02/23	6	45.33	4	45.50	45.35	2	3,069	0.07%
2021/02/22	4	45.06	12	45.43	45.40	-8	3,128	-0.26%
2021/02/19	3	43.75	3	43.88	44.40	0	3,135	0.00%
2021/02/18	3	43.43	15	43.92	44.10	-12	3,181	-0.38%
2021/02/17	3	43.35	46	43.39	43.85	-43	3,189	-1.35%
2021/02/05	18	42.24	0	0.00	42.10	18	3,201	0.56%
2021/02/04	0	0.00	16	42.34	42.40	-16	3,260	-0.49%
2021/02/03	33	42.28	11	42.91	41.35	22	3,354	0.66%
2021/02/01	16	41.08	16	41.34	41.65	0	3,400	0.00%
2021/01/29	14	42.99	30	43.99	42.85	-16	3,429	-0.47%
2021/01/28	16.1	43.16	0	0.00	42.75	16.1	3,536	0.46%
2021/01/27	1	43.85	3	44.33	43.85	-2	3,584	-0.06%
2021/01/26	14	44.25	4	44.71	44.40	10	3,649	0.27%
2021/01/25	10	44.80	55	44.97	45.35	-45	3,710	-1.21%
2021/01/22	10	43.64	41	44.00	43.90	-31	3,748	-0.83%
2021/01/21	15.1	42.54	14	43.49	42.55	1.1	3,812	0.03%
2021/01/20	29	43.16	24	43.22	42.40	5	4,147	0.12%
2021/01/19	10	45.52	5	45.20	45.10	5	4,195	0.12%
2021/01/18	34.1	43.84	76	44.94	45.50	-41.9	4,295	-0.98%
2021/01/15	116	45.88	3	45.58	44.80	113	4,681	2.41%	大買/鉅額交易
2021/01/14	8	46.83	0	0.00	46.85	8	4,713	0.17%
2021/01/13	1	47.45	22	47.86	47.30	-21	4,769	-0.44%
2021/01/12	25	47.09	17	47.04	46.80	8	4,802	0.17%
2021/01/11	12	48.56	15	48.55	48.30	-3	4,867	-0.06%
2021/01/08	20	47.05	48	47.85	48.50	-28	4,982	-0.56%
2021/01/07	43.1	48.25	104	48.53	47.80	-60.9	5,141	-1.18%	大賣/
2021/01/06	109	47.62	40	47.77	46.85	69	5,382	1.28%	大買/
2021/01/05	4	49.13	4	49.09	48.75	0	5,540	0.00%
2021/01/04	16	48.84	23	48.90	49.00	-7	5,917	-0.12%
2020/12/31	8	49.47	4	49.15	49.70	4	5,941	0.07%
2020/12/30	23	49.15	22	49.68	49.30	1	6,023	0.02%
2020/12/29	46	49.44	24	50.33	49.15	22	6,171	0.36%
2020/12/28	10	49.45	0	0.00	49.25	10	6,239	0.16%
2020/12/25	35	49.95	0	0.00	49.80	35	6,279	0.56%
2020/12/24	27	50.40	10	51.40	50.20	17	6,314	0.27%
2020/12/23	5	48.71	130	49.71	50.40	-125	6,344	-1.97%	大賣/鉅額交易
2020/12/22	107	49.14	4	48.86	48.45	103	6,478	1.59%	大買/鉅額交易
2020/12/21	54	49.87	54	50.00	50.00	0	6,504	0.00%
2020/12/18	54	50.90	90	51.00	50.50	-36	6,545	-0.55%
2020/12/17	52	50.32	3	50.20	50.20	49	6,592	0.74%
2020/12/16	46.2	51.12	45	51.51	51.10	1.2	6,690	0.02%
2020/12/15	55	51.25	14	51.31	50.70	41	6,711	0.61%
2020/12/14	18	51.38	48	52.49	52.40	-30	6,751	-0.44%
2020/12/11	38	52.27	11	52.31	52.40	27	6,811	0.40%
2020/12/10	18	54.63	17	55.48	53.90	1	6,857	0.01%
2020/12/09	17	54.76	12	55.28	54.60	5	6,968	0.07%
2020/12/08	26	54.66	12.2	54.87	55.00	13.8	7,502	0.18%
2020/12/07	30	52.54	64	53.32	53.90	-34	7,652	-0.44%
2020/12/04	32	52.87	3	53.10	52.60	29	7,674	0.38%
2020/12/03	13	53.89	25	54.20	53.70	-12	7,727	-0.16%
2020/12/02	38.2	54.66	16	56.02	53.90	22.2	7,876	0.28%
2020/12/01	19	52.97	18	53.56	53.60	1	7,773	0.01%
2020/11/30	4	53.55	7	54.00	53.30	-3	7,838	-0.04%
2020/11/27	20	53.29	40	53.23	52.90	-20	7,803	-0.26%
2020/11/26	24.2	52.65	24	52.71	52.60	0.2	7,738	0.00%
2020/11/25	60	52.14	51	53.01	52.00	9	7,863	0.11%
2020/11/24	15	50.38	5	50.90	50.50	10	7,614	0.13%
2020/11/23	6	50.10	11.1	50.78	50.60	-5.1	7,686	-0.07%
2020/11/20	8	50.29	5	50.50	50.30	3	7,700	0.04%
2020/11/19	3	50.65	55	50.92	51.00	-52	7,782	-0.67%
2020/11/18	1	49.55	4	49.88	50.00	-3	7,818	-0.04%
2020/11/17	9	49.34	26	49.88	49.40	-17	7,896	-0.22%
2020/11/16	7	48.68	7	48.65	48.70	0	7,968	0.00%
2020/11/13	16	48.63	20	48.86	49.05	-4	8,049	-0.05%
2020/11/12	56	48.35	21	48.62	48.40	35	8,314	0.42%
2020/11/11	38	49.22	42	49.51	49.05	-4	8,505	-0.05%
2020/11/10	28	51.00	14	50.92	50.60	14	8,463	0.17%
2020/11/09	5	51.72	14	51.69	51.80	-9	8,424	-0.11%
2020/11/06	9	51.71	13	51.07	51.10	-4	8,394	-0.05%
2020/11/05	17	52.14	24	52.21	51.40	-7	8,393	-0.08%
2020/11/04	10.1	50.66	11	50.77	50.50	-1	8,302	-0.01%
2020/11/03	17	51.32	19	51.36	51.30	-2	8,301	-0.02%
2020/11/02	26	49.96	22	50.75	50.10	4	8,341	0.05%
2020/10/30	26	50.86	2	51.15	50.80	24	8,297	0.29%
2020/10/29	38	50.91	10	51.18	51.60	28	8,247	0.34%
2020/10/28	91	53.39	81	53.49	52.10	10	8,190	0.12%
2020/10/27	4	52.73	7	51.99	51.80	-3	7,870	-0.04%
2020/10/26	20	52.10	26	52.49	52.50	-6	7,864	-0.08%
2020/10/23	75	53.02	98.1	52.84	53.00	-23.1	7,845	-0.29%
2020/10/22	27	49.65	7	49.66	50.30	20	7,533	0.27%
2020/10/21	5	50.55	6	50.68	50.40	-1	7,581	-0.01%
2020/10/20	5	50.40	1	49.90	50.70	4	7,627	0.05%
2020/10/19	10	50.43	13	50.10	50.30	-3	7,938	-0.04%
2020/10/16	22	50.58	36	50.71	50.40	-14	8,004	-0.17%
2020/10/15	55	51.43	35.3	51.15	51.60	19.7	7,916	0.25%
2020/10/14	53	51.73	60	51.34	51.00	-7	7,792	-0.09%
2020/10/13	38	49.39	40	49.31	49.35	-2	7,746	-0.03%
2020/10/12	192	48.55	237	48.18	50.80	-45	7,563	-0.60%	大買/大賣/
2020/10/08	75	46.65	45	46.52	46.60	30	7,282	0.41%
2020/10/07	143	46.31	123	46.72	46.45	20	7,260	0.28%	大買/大賣/
2020/10/06	204	46.07	210	45.82	46.30	-6	7,224	-0.08%	大買/大賣/
2020/10/05	70	44.17	81	44.00	45.00	-11	7,176	-0.15%
2020/09/30	59	42.65	57	42.69	42.25	2	7,206	0.03%
2020/09/29	47	42.39	49	42.28	41.75	-2	7,161	-0.03%
2020/09/28	54	42.89	48	42.47	42.60	6	7,157	0.08%
2020/09/25	130	43.04	124	44.36	41.90	6	7,153	0.08%	大買/大賣/
2020/09/24	93	44.12	52	44.26	43.45	41	6,989	0.59%
2020/09/23	30	43.97	44	44.40	44.15	-14	6,934	-0.20%
2020/09/22	86	44.86	81	44.92	44.60	5	6,907	0.07%
2020/09/21	51	46.47	60	45.78	46.05	-9	6,841	-0.13%
2020/09/18	32	45.11	23	45.47	44.90	9	6,729	0.13%
2020/09/17	76	44.85	80	45.26	45.05	-4	6,685	-0.06%
2020/09/16	43	44.78	44	44.29	45.00	-1	6,619	-0.02%
2020/09/15	94	44.72	94	44.91	44.40	0	6,551	0.00%
2020/09/14	310	45.17	218	45.06	44.85	92	6,452	1.43%	大買/大賣/
2020/09/11	155.1	47.28	189	47.96	46.65	-33.9	6,258	-0.54%	大買/大賣/
2020/09/10	87	44.26	106	43.83	44.90	-19	5,723	-0.33%	大賣/
2020/09/09	116	42.51	78	41.85	42.65	38	5,565	0.68%	大買/
2020/09/08	128	41.98	129	42.06	42.20	-1	5,537	-0.02%	大買/大賣/
2020/09/07	63	42.73	89	42.20	42.05	-26	5,442	-0.48%
2020/09/04	58	40.81	94	40.68	40.60	-36	5,261	-0.68%
2020/09/03	82	41.77	85	41.31	41.15	-3	5,178	-0.06%
2020/09/02	36	39.99	40	39.99	40.65	-4	5,047	-0.08%
2020/09/01	124	39.99	131	40.42	39.65	-7	4,992	-0.14%	大買/大賣/
2020/08/31	163	40.19	170	40.20	40.80	-7	4,905	-0.14%	大買/大賣/
2020/08/28	90	38.63	36	38.81	38.70	54	4,688	1.15%
2020/08/27	109	38.87	107	38.91	38.75	2	4,655	0.04%	大買/大賣/
2020/08/26	34	38.29	24	38.05	38.05	10	4,553	0.22%
2020/08/25	117	38.76	102	39.07	38.00	15	4,514	0.33%	大買/大賣/
2020/08/24	55	38.15	65	37.67	38.40	-10	4,417	-0.23%
2020/08/21	57	37.98	47	37.78	37.55	10	4,316	0.23%
2020/08/20	100	36.41	101	36.93	35.90	-1	4,217	-0.02%	大賣/
2020/08/19	75	39.07	71	39.41	38.20	4	4,097	0.10%
2020/08/18	187	38.92	193	38.38	39.05	-6	3,997	-0.15%	大買/大賣/
2020/08/17	77	36.65	124	37.24	38.30	-47	3,711	-1.27%	大賣/
2020/08/14	55	35.02	56	34.73	34.85	-1	3,452	-0.03%
2020/08/13	16	33.80	17	34.28	33.75	-1	3,379	-0.03%
2020/08/12	28	33.91	30	33.32	34.40	-2	3,363	-0.06%
2020/08/11	35	34.59	28	34.72	34.25	7	3,338	0.21%
2020/08/10	39	35.22	33	35.43	35.10	6	3,314	0.18%
2020/08/07	56	34.98	103	34.97	35.00	-47	3,269	-1.44%	大賣/
2020/08/06	100	35.58	79	35.19	35.75	21	3,213	0.65%
2020/08/05	0	0.00	1	34.45	33.95	-1	3,113	-0.03%
2020/08/04	21	34.17	19	34.17	34.20	2	3,087	0.06%
2020/08/03	23	33.96	30	34.27	33.80	-7	3,073	-0.23%
2020/07/31	13	33.93	5	34.11	33.60	8	3,042	0.26%
2020/07/30	21	34.12	3	34.58	33.85	18	3,059	0.59%
2020/07/29	10	34.40	6	35.12	34.75	4	3,051	0.13%
2020/07/28	11	33.55	66	34.03	33.30	-55	2,964	-1.86%
2020/07/27	15	34.38	23	33.68	32.95	-8	2,874	-0.28%
2020/07/24	65	36.49	69	36.12	36.60	-4	2,756	-0.15%
2020/07/23	390	36.78	338	37.17	36.25	52	2,645	1.97%	大買/大賣/
2020/07/22	35	35.27	96	35.89	36.60	-61	2,292	-2.66%
2020/07/21	28	33.04	25	33.21	33.30	3	2,134	0.14%
2020/07/20	34	32.51	35	32.07	32.70	-1	2,083	-0.05%
2020/07/17	175	32.84	67	32.71	32.00	108	2,019	5.35%	大買/鉅額交易
2020/07/16	10	31.67	10.1	31.40	31.65	-0.1	1,780	-0.01%
2020/07/15	14	31.64	12	31.43	31.00	2	1,749	0.11%
2020/07/14	18	30.50	11	30.69	30.20	7	1,642	0.43%
2020/07/13	40	31.15	39	31.16	31.10	1	1,613	0.06%
2020/07/10	38	30.68	42	30.35	31.55	-4	1,556	-0.26%
2020/07/09	9	30.46	12	30.95	30.55	-3	1,451	-0.21%
2020/07/08	11	29.18	11	29.09	29.15	0	1,322	0.00%
2020/07/07	20	29.55	23	29.26	29.55	-3	1,309	-0.23%
2020/07/06	0	0.00	8	29.25	29.15	-8	1,274	-0.63%
2020/07/03	0	0.00	5	28.38	28.35	-5	1,236	-0.40%
2020/07/02	5	28.57	4	28.60	28.60	1	1,239	0.08%
2020/07/01	1	28.55	0	0.00	28.55	1	1,225	0.08%
2020/06/30	10	28.04	0	0.00	27.95	10	1,191	0.84%
2020/06/29	3	27.30	0	0.00	27.35	3	1,185	0.25%
2020/06/24	0	0.00	1	27.45	27.70	-1	1,174	-0.09%
2020/06/19	0	0.00	1	28.25	28.25	-1	1,170	-0.09%
2020/06/18	14	28.30	64	28.37	28.25	-50	1,170	-4.27%
2020/06/17	56	28.98	64	29.14	28.75	-8	1,155	-0.69%
2020/06/16	52	28.62	109	28.52	29.00	-57	1,101	-5.17%	大賣/
2020/06/15	68	27.40	25	27.81	27.80	43	1,033	4.16%
2020/06/12	9	26.21	7	25.89	26.45	2	977	0.20%
2020/06/11	20	27.47	12	27.10	26.80	8	981	0.82%
2020/06/10	0	0.00	2	26.60	26.50	-2	968	-0.21%
2020/06/05	3	26.90	4	26.78	26.85	-1	1,033	-0.10%
2020/06/04	0	0.00	4	26.08	26.10	-4	1,040	-0.38%
2020/06/03	0	0.00	5	26.20	26.15	-5	1,060	-0.47%
2020/06/02	5	26.05	2	26.20	25.90	3	1,060	0.28%
2020/06/01	9	26.41	0	0.00	26.35	9	1,063	0.85%
2020/05/29	0	0.00	1	26.65	26.45	-1	1,073	-0.09%
2020/05/28	10	26.26	0	0.00	25.90	10	1,067	0.94%
2020/05/26	15	25.09	0	0.00	25.00	15	1,085	1.38%
2020/05/25	11	25.11	0	0.00	25.10	11	1,093	1.01%
2020/05/22	6	25.88	0	0.00	25.50	6	1,091	0.55%
2020/05/21	0	0.00	1	26.85	26.50	-1	1,090	-0.09%
2020/05/19	11	25.97	0	0.00	26.00	11	1,109	0.99%
2020/05/18	6	25.38	0	0.00	25.85	6	1,114	0.54%
2020/05/15	6	25.92	1	25.90	25.90	5	1,109	0.45%
2020/05/14	5	27.30	0	0.00	26.85	5	1,091	0.46%
2020/05/13	0	0.00	5	27.69	27.45	-5	1,095	-0.46%
2020/05/07	2	28.10	2	27.68	28.15	0	1,206	0.00%
2020/05/06	18	28.36	16	27.92	28.10	2	1,231	0.16%
2020/05/05	1	28.45	17	28.44	28.45	-16	1,307	-1.22%
2020/04/30	0	0.00	2	26.40	26.60	-2	1,282	-0.16%
2020/04/29	1	25.25	0	0.00	25.55	1	1,276	0.08%
2020/04/28	25	25.03	0	0.00	24.85	25	1,292	1.93%
2020/04/23	3	24.30	0	0.00	24.50	3	1,387	0.22%
2020/04/22	0	0.00	3	24.40	24.50	-3	1,387	-0.22%
2020/04/20	0	0.00	3	25.17	25.15	-3	1,378	-0.22%
2020/04/16	0	0.00	4	25.60	25.70	-4	1,404	-0.28%
2020/04/14	7	26.14	0	0.00	26.15	7	1,405	0.50%
2020/04/13	0	0.00	7	25.85	25.80	-7	1,401	-0.50%
2020/04/10	0	0.00	2	26.65	26.45	-2	1,401	-0.14%
2020/04/09	2	27.00	3	26.95	27.20	-1	1,409	-0.07%
2020/04/08	11	27.10	2	27.10	27.00	9	1,404	0.64%
2020/04/07	8	25.83	0	0.00	26.10	8	1,413	0.57%
2020/04/06	2	25.35	0	0.00	25.35	2	1,397	0.14%
2020/04/01	1	25.10	1	24.30	25.20	0	1,395	0.00%
2020/03/31	2	24.65	0	0.00	24.30	2	1,387	0.14%
2020/03/27	2	24.70	0	0.00	24.10	2	1,389	0.14%
2020/03/25	1	23.60	1	23.35	23.60	0	1,383	0.00%
2020/03/24	7	21.20	5	21.89	22.60	2	1,392	0.14%
2020/03/23	1	19.80	3	20.48	21.20	-2	1,439	-0.14%
2020/03/20	4	21.20	2	21.45	21.40	2	1,446	0.14%
2020/03/19	5	19.99	0	0.00	19.95	5	1,439	0.35%
2020/03/18	5	22.80	0	0.00	22.15	5	1,414	0.35%
2020/03/17	11	22.79	0	0.00	22.65	11	1,408	0.78%
2020/03/16	2	24.85	0	0.00	24.20	2	1,413	0.14%
2020/03/13	10	25.07	10	25.20	25.40	0	1,393	0.00%
2020/03/12	5	27.63	1	27.55	27.55	4	1,365	0.29%
2020/03/11	7	29.83	4	29.71	29.45	3	1,331	0.23%
2020/03/10	0	0.00	2	30.15	30.25	-2	1,312	-0.15%
2020/03/09	1	30.55	3	30.60	30.35	-2	1,290	-0.16%
2020/03/06	4	31.11	2	31.00	31.05	2	1,273	0.16%
2020/03/05	1	30.75	0	0.00	30.70	1	1,266	0.08%
2020/03/04	2	30.40	3	29.95	30.50	-1	1,262	-0.08%
2020/03/03	1	30.45	0	0.00	30.00	1	1,258	0.08%
2020/03/02	1	29.60	0	0.00	29.60	1	1,264	0.08%
2020/02/27	1	29.15	0	0.00	29.15	1	1,276	0.08%
2020/02/26	0	0.00	1	30.25	30.35	-1	1,272	-0.08%
2020/02/25	1	29.00	2	29.70	29.75	-1	1,260	-0.08%
2020/02/24	3	29.40	0	0.00	29.80	3	1,247	0.24%
2020/02/21	1	29.75	2	29.70	29.75	-1	1,245	-0.08%
2020/02/19	0	0.00	1	30.30	30.40	-1	1,225	-0.08%
2020/02/18	0	0.00	1	30.75	30.55	-1	1,236	-0.08%
2020/02/14	4	31.05	4	31.23	31.00	0	1,241	0.00%
2020/02/13	15	30.94	17	30.93	30.80	-2	1,228	-0.16%
2020/02/12	48	31.45	82	31.79	31.40	-34	1,204	-2.82%
2020/02/11	22	31.44	77	31.35	31.35	-55	1,153	-4.77%
2020/02/10	20	31.95	1	31.65	31.90	19	1,128	1.68%
2020/02/07	27	30.96	60	30.52	31.35	-33	1,088	-3.03%
2020/02/06	102	32.09	18	31.10	30.95	84	1,051	7.99%	大買/
2020/02/05	15	30.08	15.2	30.00	30.05	-0.2	920	-0.02%
2020/02/04	2	29.88	11	30.05	30.25	-9	896	-1.00%
2020/02/03	0	0.00	41	28.80	29.20	-41	859	-4.77%
2020/01/31	11	29.71	12	29.52	30.00	-1	844	-0.12%
2020/01/30	17	28.95	21	28.87	29.00	-4	821	-0.49%
2020/01/20	58	30.44	81	29.42	30.35	-23	785	-2.93%
2020/01/17	70	29.92	9	29.54	29.30	61	731	8.34%
2020/01/16	10	28.65	0	0.00	28.70	10	698	1.43%
2020/01/15	2	28.35	0	0.00	28.35	2	690	0.29%
2020/01/14	0	0.00	5	28.85	28.85	-5	692	-0.72%
2020/01/13	2	29.60	27	29.25	28.80	-25	701	-3.56%
2020/01/10	14	29.21	13	28.97	28.75	1	688	0.15%
2020/01/08	5	27.72	7	27.72	27.60	-2	664	-0.30%
2020/01/07	3	28.03	0	0.00	28.05	3	678	0.44%
2020/01/06	3	28.12	0	0.00	28.25	3	676	0.44%
2020/01/03	1	28.35	1	28.40	28.30	0	672	0.00%
2019/12/31	5	29.06	0	0.00	29.10	5	653	0.76%
2019/12/27	0	0.00	1	29.05	28.80	-1	634	-0.16%
2019/12/26	6	28.93	0	0.00	28.80	6	631	0.95%
2019/12/25	0	0.00	3	29.05	29.00	-3	640	-0.47%
2019/12/24	0	0.00	10	29.35	29.35	-10	632	-1.58%
2019/12/23	0	0.00	17	29.66	29.35	-17	632	-2.69%
2019/12/19	4	29.65	32	29.86	29.65	-28	628	-4.45%
2019/12/17	1	29.35	0	0.00	29.40	1	564	0.18%
2019/12/13	1	28.90	1	28.80	28.70	0	553	0.00%
2019/12/12	3	28.72	0	0.00	28.65	3	547	0.55%
2019/12/11	22	29.13	23	29.41	29.10	-1	544	-0.18%
2019/12/10	7	28.47	0	0.00	28.60	7	523	1.34%
2019/12/09	1	28.20	1	28.05	28.20	0	521	0.00%
2019/12/05	5	27.60	0	0.00	27.60	5	518	0.96%
2019/12/02	2	28.18	0	0.00	27.80	2	526	0.38%
2019/11/29	0	0.00	13	28.57	28.45	-13	521	-2.49%
2019/11/27	0	0.00	29	28.56	28.70	-29	508	-5.71%
2019/11/26	2	27.93	16	28.03	28.20	-14	488	-2.87%
2019/11/22	0	0.00	2	27.23	27.50	-2	456	-0.44%
2019/11/20	1	27.15	0	0.00	27.15	1	451	0.22%
2019/11/19	1	26.60	1	26.75	26.75	0	448	0.00%
2019/11/15	1	26.85	1	27.40	26.50	0	466	0.00%
2019/11/14	3	26.38	12	26.51	26.65	-9	448	-2.01%
2019/11/13	0	0.00	2	26.25	26.15	-2	442	-0.45%
2019/11/11	0	0.00	1	25.75	25.55	-1	468	-0.21%
2019/11/07	4	25.94	1	25.70	25.65	3	482	0.62%
2019/11/05	5	25.50	0	0.00	25.55	5	497	1.01%
2019/11/04	0	0.00	1	25.40	25.40	-1	520	-0.19%
2019/11/01	0	0.00	3	25.45	25.50	-3	540	-0.55%
2019/10/30	1	25.75	1	25.70	25.70	0	592	0.00%
2019/10/29	2	25.45	1	25.30	25.20	1	609	0.16%
2019/10/22	6	24.71	12	24.60	24.70	-6	705	-0.85%
2019/10/21	17	24.58	0	0.00	24.40	17	720	2.36%
2019/10/18	5	25.70	0	0.00	25.30	5	757	0.66%
2019/10/15	34	25.28	34	25.53	25.95	0	881	0.00%
2019/10/01	3	25.95	8	26.04	26.00	-5	1,015	-0.49%
2019/09/25	2	25.80	2	25.95	26.00	0	1,055	0.00%
2019/09/23	0	0.00	1	25.85	26.00	-1	1,075	-0.09%
2019/09/20	1	25.70	1	25.45	25.45	0	1,074	0.00%
2019/09/19	0	0.00	11	25.37	25.40	-11	1,072	-1.03%
2019/09/18	0	0.00	7	24.88	24.80	-7	1,067	-0.66%
2019/09/17	2	24.55	0	0.00	24.55	2	1,074	0.19%
2019/09/16	4	24.60	6	24.77	24.75	-2	1,093	-0.18%
2019/09/11	0	0.00	1	24.55	24.60	-1	1,108	-0.09%
2019/09/10	0	0.00	0.1	24.50	24.60	-0.1	1,164	-0.01%
2019/09/09	7	24.67	0	0.00	24.70	7	1,202	0.58%
2019/09/06	3	24.00	0	0.00	24.60	3	1,216	0.25%
2019/09/05	3	23.60	0	0.00	23.70	3	1,211	0.25%
2019/09/02	1	23.40	0	0.00	23.40	1	1,363	0.07%
2019/08/27	17	23.50	13	23.80	23.60	4	1,578	0.25%
2019/08/21	4	23.33	4	23.45	23.40	0	1,570	0.00%
2019/08/20	0.1	22.80	0	0.00	22.80	0.1	1,551	0.01%
2019/08/16	0	0.00	0.1	24.25	22.30	-0.1	1,538	-0.01%
2019/08/14	1	22.30	20	22.78	22.30	-19	1,525	-1.25%
2019/08/12	2	23.30	0	0.00	23.25	2	1,509	0.13%
2019/08/08	4	23.34	0	0.00	23.40	4	1,502	0.27%
2019/08/06	1	22.90	0	0.00	23.05	1	1,486	0.07%
2019/08/05	0	0.00	5	23.60	23.70	-5	1,466	-0.34%
2019/08/02	4	24.00	21	24.11	24.15	-17	1,447	-1.17%
2019/08/01	6	25.61	0	0.00	25.15	6	1,414	0.42%
2019/07/31	19	25.53	15	25.56	25.50	4	1,394	0.29%
2019/07/29	11	27.25	5	27.15	26.85	6	1,326	0.45%
2019/07/26	2	27.80	6	27.85	27.60	-4	1,309	-0.31%
2019/07/25	0	0.00	7	27.59	27.40	-7	1,300	-0.54%
2019/07/23	13	28.03	2	28.20	27.70	11	1,277	0.86%
2019/07/22	58	28.57	54	28.89	28.55	4	1,253	0.32%
2019/07/19	6	28.75	17	28.44	28.90	-11	1,208	-0.91%
2019/07/18	10	27.69	10	28.05	27.65	0	1,142	0.00%
2019/07/17	0	0.00	1	28.10	27.80	-1	1,114	-0.09%
2019/07/16	6	27.47	0	0.00	27.80	6	1,087	0.55%
2019/07/15	5	27.10	0	0.00	27.30	5	1,072	0.47%
2019/07/12	0	0.00	12	28.50	27.60	-12	1,053	-1.14%
2019/07/11	10	26.80	4	27.25	27.30	6	999	0.60%
2019/07/09	2	27.00	0	0.00	27.05	2	973	0.21%
2019/07/08	2	27.15	0	0.00	26.80	2	963	0.21%
2019/07/04	3	26.97	22	26.99	26.85	-19	947	-2.00%
2019/07/03	5	25.90	0	0.00	26.15	5	901	0.55%
2019/07/02	20	25.77	0	0.00	26.00	20	895	2.23%
2019/07/01	7	25.51	0	0.00	25.65	7	892	0.78%
2019/06/28	5	25.84	0	0.00	25.55	5	888	0.56%
2019/06/25	2	26.40	0	0.00	25.80	2	872	0.23%
2019/06/21	0	0.00	2	25.65	25.75	-2	861	-0.23%
2019/06/20	1	26.30	0	0.00	26.30	1	851	0.12%
2019/06/19	10	26.50	9	26.23	26.55	1	852	0.12%
2019/06/18	53	26.50	52	26.50	26.45	1	840	0.12%
2019/06/17	0	0.00	8	25.78	25.50	-8	786	-1.02%
2019/06/14	0	0.00	2	27.50	26.70	-2	755	-0.26%
2019/06/13	2	27.10	2	27.05	27.10	0	749	0.00%
2019/06/12	19	27.07	21	27.35	27.00	-2	736	-0.27%
2019/06/11	19	27.04	47	26.86	26.85	-28	686	-4.08%
2019/06/10	47	27.36	45	27.42	27.35	2	653	0.31%
2019/06/06	3	26.85	21	26.75	27.00	-18	582	-3.09%
2019/06/05	58	25.42	81	25.47	25.90	-23	464	-4.95%
2019/06/04	0	0.00	2	23.73	23.75	-2	363	-0.55%
2019/05/28	0	0.00	2	23.75	23.40	-2	357	-0.56%
2019/05/20	0	0.00	9	23.01	22.90	-9	353	-2.55%
2019/05/15	0	0.00	4	22.20	22.25	-4	340	-1.18%
2019/05/03	5	21.75	0	0.00	21.60	5	420	1.19%
2019/04/30	0	0.00	3	20.75	20.90	-3	485	-0.62%
2019/04/24	3	21.30	0	0.00	21.20	3	483	0.62%
2019/04/17	2	21.95	0	0.00	21.90	2	465	0.43%
2019/04/16	3	22.25	0	0.00	22.10	3	456	0.66%
2019/04/15	5	22.50	0	0.00	22.50	5	452	1.10%
2019/03/27	0	0.00	5	23.51	23.55	-5	429	-1.17%
2019/03/26	5	23.52	0	0.00	23.50	5	426	1.17%
2019/03/25	5	23.10	0	0.00	23.30	5	421	1.19%
2019/03/22	1	23.00	1	23.25	23.05	0	409	0.00%
2019/03/20	3	23.33	8	23.39	23.70	-5	396	-1.26%
2019/03/19	1	23.50	0	0.00	23.30	1	390	0.26%
2019/03/15	2	22.45	0	0.00	22.40	2	369	0.54%
2019/03/12	3	22.30	0	0.00	22.25	3	367	0.82%
2019/02/20	1	22.00	0	0.00	21.70	1	368	0.27%
2019/02/19	1	21.85	0	0.00	21.95	1	364	0.27%
2019/02/13	0	0.00	9	21.80	21.75	-9	358	-2.51%
2019/01/29	0	0.00	2	21.93	21.75	-2	340	-0.59%
2019/01/28	0	0.00	1	21.10	21.50	-1	316	-0.32%
2019/01/23	1	21.15	2	21.00	21.00	-1	290	-0.34%
2019/01/22	0	0.00	9	20.93	20.70	-9	261	-3.44%
2019/01/21	1	18.90	0	0.00	19.30	1	227	0.44%
2019/01/18	1	19.00	0	0.00	19.10	1	233	0.43%
2019/01/14	4	19.18	0	0.00	19.05	4	260	1.54%
2019/01/10	1	19.20	0	0.00	19.15	1	277	0.36%
2019/01/03	1	18.50	0	0.00	18.50	1	325	0.31%
2018/12/26	0	0.00	4	19.00	18.50	-4	397	-1.01%
2018/12/22	4	19.30	1	19.10	19.35	3	535	0.56%
2018/12/19	1	18.60	0	0.00	18.60	1	604	0.17%
2018/12/18	0	0.00	1	18.85	19.05	-1	705	-0.14%
2018/12/06	1	18.65	0	0.00	18.55	1	1,139	0.09%
2018/11/30	1	18.65	1	19.05	19.00	0	1,156	0.00%
2018/11/27	0	0.00	1	19.00	18.85	-1	1,155	-0.09%
2018/11/26	1	18.70	0	0.00	18.90	1	1,156	0.09%
2018/11/23	1	18.90	0	0.00	19.05	1	1,154	0.09%
2018/11/20	0	0.00	11	18.95	19.00	-11	1,155	-0.95%
2018/11/16	11	18.61	0	0.00	18.60	11	1,172	0.94%
2018/11/14	0	0.00	1	18.35	18.60	-1	1,173	-0.09%
2018/11/13	1	18.20	0	0.00	18.15	1	1,172	0.09%
2018/11/07	0	0.00	10	18.72	18.70	-10	1,184	-0.84%
2018/11/05	0	0.00	2	18.55	18.50	-2	1,200	-0.17%
2018/10/31	10	18.00	0	0.00	17.85	10	1,218	0.82%
2018/10/26	1	17.45	0	0.00	16.70	1	1,231	0.08%
2018/10/25	1	17.80	1	17.70	17.05	0	1,220	0.00%
2018/10/19	10	18.80	0	0.00	18.55	10	1,214	0.82%
2018/10/15	0	0.00	10	19.19	19.30	-10	1,194	-0.84%
2018/10/12	6	19.26	10	19.00	19.35	-4	1,192	-0.34%
2018/10/08	0	0.00	2	22.20	22.25	-2	1,148	-0.17%
2018/10/05	0	0.00	1	23.45	22.50	-1	1,139	-0.09%
2018/10/04	0	0.00	9	23.70	24.00	-9	1,110	-0.81%
2018/10/03	1	24.65	3	24.47	23.80	-2	1,100	-0.18%
2018/10/02	14	25.16	0	0.00	24.30	14	1,080	1.30%
2018/10/01	2	24.00	6	23.98	24.30	-4	1,003	-0.40%
2018/09/28	1	23.25	0	0.00	23.25	1	973	0.10%
2018/09/26	11	24.63	5	24.50	24.05	6	951	0.63%
2018/09/25	12	25.15	1	25.50	24.75	11	913	1.20%
2018/09/21	2	24.35	0	0.00	24.35	2	817	0.24%
2018/09/19	38	24.19	12	24.23	25.20	26	799	3.25%
2018/09/18	0	0.00	11	24.47	24.50	-11	735	-1.50%
2018/08/31	0	0.00	1	22.25	22.25	-1	796	-0.13%
2018/08/23	0	0.00	1	22.60	22.20	-1	844	-0.12%
2018/08/13	0	0.00	2	20.85	21.65	-2	915	-0.22%
2018/08/07	1	23.35	0	0.00	22.95	1	996	0.10%
2018/08/06	2	23.45	0	0.00	23.45	2	1,000	0.20%
2018/08/03	0	0.00	3	22.40	22.50	-3	1,031	-0.29%
2018/07/31	3	22.20	0	0.00	22.25	3	1,145	0.26%
2018/07/27	0	0.00	5	21.85	21.90	-5	1,182	-0.42%
2018/07/20	0	0.00	6	21.70	21.65	-6	1,777	-0.34%
2018/07/19	0.5	21.75	0	0.00	21.75	0.5	1,902	0.02%
2018/07/10	0	0.00	1	22.20	22.10	-1	3,067	-0.03%
2018/07/03	1	21.90	0	0.00	21.80	1	3,915	0.03%
2018/06/28	10	23.30	0	0.00	23.25	10	4,320	0.23%
2018/06/27	0	0.00	5	23.33	23.55	-5	4,753	-0.11%
2018/06/22	1	22.30	0	0.00	22.30	1	5,091	0.02%
2018/06/21	1	22.70	1	23.20	22.70	0	5,087	0.00%
2018/06/20	1	22.60	0	0.00	22.60	1	5,084	0.02%
2018/06/19	0	0.00	31	23.17	22.65	-31	5,079	-0.61%
2018/06/14	1	22.55	3	23.05	22.45	-2	5,042	-0.04%
2018/06/13	13	23.33	3	23.65	23.10	10	5,007	0.20%
2018/06/07	0	0.00	44	22.65	22.65	-44	4,903	-0.90%
2018/06/06	1	22.35	1	22.35	22.45	0	4,905	0.00%
2018/06/04	1	22.75	0	0.00	22.85	1	4,892	0.02%
2018/06/01	0	0.00	1	22.60	22.85	-1	4,886	-0.02%
2018/05/28	0.5	22.30	0	0.00	22.30	0.5	4,857	0.01%
2018/05/25	1	23.65	0	0.00	22.90	1	4,837	0.02%
2018/05/24	1	23.70	3	23.88	23.70	-2	4,821	-0.04%
2018/05/22	1	24.00	0	0.00	23.95	1	4,818	0.02%
2018/05/21	0	0.00	16	23.78	24.25	-16	4,810	-0.33%
2018/05/18	1	23.90	1	24.20	23.80	0	4,807	0.00%
2018/05/15	3	25.60	2	25.25	24.70	1	4,773	0.02%
2018/05/11	1	25.10	0	0.00	24.65	1	4,736	0.02%
2018/05/09	0	0.00	20	25.35	24.80	-20	4,674	-0.43%
2018/05/04	20	24.98	60	24.60	24.70	-40	4,565	-0.88%
2018/05/02	14	25.46	55	25.03	24.30	-41	4,481	-0.91%
2018/04/30	22	27.44	41	28.14	26.85	-19	4,346	-0.44%
2018/04/27	5	27.13	3	27.22	27.30	2	4,245	0.05%
2018/04/26	14	27.30	82	27.51	26.60	-68	4,166	-1.63%
2018/04/25	11	28.62	15	28.20	29.10	-4	3,994	-0.10%
2018/04/24	15	28.20	2	28.50	27.55	13	3,885	0.33%
2018/04/23	61	29.77	138	29.72	29.10	-77	3,793	-2.03%	大賣/
2018/04/20	55	28.66	41	29.34	29.10	14	3,688	0.38%
2018/04/19	52	27.71	5	27.63	27.50	47	3,280	1.43%
2018/04/18	30	25.91	0	0.00	26.40	30	3,153	0.95%
2018/04/17	11	25.56	1	26.10	25.30	10	3,110	0.32%
2018/04/16	1	26.00	33	25.99	26.20	-32	3,050	-1.05%
2018/04/13	1	25.20	14	25.38	25.20	-13	2,966	-0.44%
2018/04/12	5	26.27	17	26.13	25.90	-12	2,973	-0.40%
2018/04/11	38	27.14	35	27.35	27.20	3	2,905	0.10%
2018/04/10	268	29.97	18	29.54	28.35	250	2,720	9.19%	大買/鉅額交易
2018/04/09	82	31.30	7	30.71	31.45	75	2,444	3.07%
2018/04/03	21	27.43	70	27.83	28.60	-49	2,245	-2.18%
2018/04/02	8	26.25	16	26.28	26.00	-8	2,049	-0.39%
2018/03/31	54	26.10	28	26.19	25.85	26	1,987	1.31%
2018/03/30	113	26.54	5	26.38	26.15	108	1,867	5.78%	大買/鉅額交易
2018/03/29	27	24.89	3	25.27	25.40	24	1,408	1.70%
2018/03/28	3	23.73	3	23.62	23.10	0	1,224	0.00%
2018/03/27	6	23.28	11	23.51	23.55	-5	1,109	-0.45%
2018/03/26	1	21.00	0	0.00	21.45	1	987	0.10%
2018/03/21	0	0.00	1	22.05	21.90	-1	969	-0.10%
2018/03/12	0	0.00	1	21.40	21.45	-1	952	-0.10%
2018/03/05	20	20.90	0	0.00	20.85	20	1,032	1.94%
2018/03/01	21	20.95	0	0.00	21.20	21	1,115	1.88%
2018/02/22	0	0.00	6	21.23	21.25	-6	1,124	-0.53%
2018/02/21	0	0.00	10	20.95	20.95	-10	1,120	-0.89%
2018/02/12	30	20.55	0	0.00	20.70	30	1,130	2.65%
2018/02/09	3	19.50	0	0.00	20.10	3	1,121	0.27%
2018/02/08	0	0.00	1	19.95	20.15	-1	1,126	-0.09%
2018/02/07	21	20.13	0	0.00	19.95	21	1,141	1.84%
2018/02/06	10	20.10	4	19.98	19.90	6	1,141	0.53%
2018/02/05	5	21.19	0	0.00	21.10	5	1,152	0.43%
2018/02/02	0	0.00	3	21.10	21.10	-3	1,243	-0.24%
2018/02/01	0	0.00	2	21.35	21.30	-2	1,246	-0.16%
2018/01/26	0	0.00	1	21.05	21.00	-1	1,233	-0.08%
2018/01/25	1	21.05	0	0.00	20.70	1	1,231	0.08%
2018/01/22	0	0.00	9	21.55	21.70	-9	1,224	-0.73%
2018/01/16	13	22.74	3	22.92	22.30	10	1,182	0.85%
2018/01/15	9	21.87	10	21.70	21.65	-1	1,093	-0.09%
2018/01/12	6	21.70	6	21.70	21.95	0	1,095	0.00%
2018/01/11	4	22.13	2	21.85	21.85	2	1,082	0.18%
2018/01/10	1	21.80	0	0.00	21.75	1	1,031	0.10%
2018/01/09	8	22.30	3	22.00	22.10	5	1,032	0.48%
2018/01/08	5	22.18	4	22.20	22.10	1	1,029	0.10%
2018/01/03	0	0.00	33	20.64	21.00	-33	918	-3.59%
2018/01/02	0	0.00	4	20.75	20.90	-4	915	-0.44%