華城 (1519)-元大-永春券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華城 (1519)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/11/22	2.1	559.65	1	552.00	551.00	1.1	5,150	0.02%
2024/11/21	5	559.22	1	556.00	555.00	4	5,163	0.08%
2024/11/20	2.2	555.60	2	560.00	564.00	0.2	5,261	0.00%
2024/11/19	3	578.35	5	581.20	578.00	-2	5,319	-0.04%
2024/11/18	18.5	593.67	13	573.47	571.00	5.5	5,380	0.10%
2024/11/15	2.2	624.32	2	635.00	624.00	0.2	5,345	0.00%
2024/11/14	4	642.98	5	646.79	630.00	-1	5,413	-0.02%
2024/11/13	20.1	643.74	14	644.50	634.00	6.1	5,462	0.11%
2024/11/12	25.1	663.80	28.9	657.72	667.00	-3.9	5,506	-0.07%
2024/11/11	10	643.80	14	634.86	645.00	-4	5,529	-0.07%
2024/11/08	5.1	623.92	4.1	620.92	620.00	1	5,575	0.02%
2024/11/07	9	605.33	15	603.47	615.00	-6	5,655	-0.11%
2024/11/06	5.4	596.00	1	597.00	584.00	4.4	5,657	0.08%
2024/11/05	15	593.06	23.4	587.46	599.00	-8.4	5,756	-0.15%
2024/11/04	1.2	546.89	1.2	550.85	560.00	0	5,796	0.00%
2024/11/01	1.5	543.36	4	548.01	559.00	-2.5	5,873	-0.04%
2024/10/30	2	548.50	1	553.00	548.00	1	5,903	0.02%
2024/10/29	3.4	555.21	3	555.33	547.00	0.4	5,953	0.01%
2024/10/28	8.3	572.11	8.5	573.14	573.00	-0.1	5,989	0.00%
2024/10/25	5	582.61	7	588.29	586.00	-2	6,039	-0.03%
2024/10/24	7.4	582.95	2	583.00	578.00	5.4	6,071	0.09%
2024/10/23	13	606.69	17	604.36	604.00	-4	6,093	-0.07%
2024/10/22	29.4	595.05	24.1	587.35	586.00	5.3	6,065	0.09%
2024/10/21	3.1	617.32	2	621.00	614.00	1.1	6,053	0.02%
2024/10/18	2.2	610.76	6	615.17	618.00	-3.8	6,101	-0.06%
2024/10/17	4	616.25	4	617.75	613.00	0	6,142	0.00%
2024/10/16	4	611.51	4	614.01	612.00	0	6,205	0.00%
2024/10/15	12.3	607.72	8	612.88	612.00	4.3	6,252	0.07%
2024/10/14	21	611.29	23	614.91	615.00	-2	6,295	-0.03%
2024/10/11	10.2	607.71	6.1	607.25	601.00	4.1	6,309	0.07%
2024/10/09	10	621.99	11.4	626.13	615.00	-1.3	6,385	-0.02%
2024/10/08	15.3	626.41	5	618.00	617.00	10.3	6,420	0.16%
2024/10/07	5	655.40	11	657.72	654.00	-6	6,459	-0.09%
2024/10/04	2	632.49	1	625.00	631.00	1	6,459	0.02%
2024/10/01	4.5	636.49	8	640.50	649.00	-3.6	6,503	-0.05%
2024/09/30	21.1	649.10	17	635.12	629.00	4.1	6,442	0.06%
2024/09/27	33.1	665.83	26	665.12	660.00	7.1	6,319	0.11%
2024/09/26	7.3	674.52	11	672.97	678.00	-3.6	6,196	-0.06%
2024/09/25	21.1	644.09	24.3	635.63	648.00	-3.2	6,047	-0.05%
2024/09/24	15.3	636.46	11	634.73	635.00	4.3	5,943	0.07%
2024/09/23	8.1	646.24	22	644.49	650.00	-13.8	5,856	-0.24%
2024/09/20	7.8	624.69	4.2	621.92	606.00	3.6	5,724	0.06%
2024/09/19	13	629.38	12	621.75	622.00	1	5,613	0.02%
2024/09/18	5.1	591.86	7.3	599.45	622.00	-2.2	5,484	-0.04%
2024/09/16	3	568.00	7	572.86	577.00	-4	5,342	-0.07%
2024/09/13	3	566.67	2	567.51	569.00	1	5,310	0.02%
2024/09/12	2	563.00	2.1	570.54	573.00	-0.1	5,274	0.00%
2024/09/11	1	552.90	3	547.99	552.00	-2	5,417	-0.04%
2024/09/10	6.5	536.26	2.2	542.33	540.00	4.4	5,601	0.08%
2024/09/09	5.3	550.99	4	553.50	552.00	1.3	5,768	0.02%
2024/09/06	3.1	572.71	2	582.18	558.00	1.1	5,899	0.02%
2024/09/05	4.1	589.71	2	586.95	580.00	2.1	5,966	0.03%
2024/09/04	2.1	603.50	3	603.67	600.00	-0.9	6,079	-0.01%
2024/09/03	7.2	640.60	4.2	638.18	631.00	2.9	6,197	0.05%
2024/09/02	11.2	670.74	7	669.30	652.00	4.2	6,198	0.07%
2024/08/30	4.2	664.05	1.1	675.18	667.00	3.1	6,147	0.05%
2024/08/29	3	668.67	5	673.00	676.00	-2	6,141	-0.03%
2024/08/28	4.1	672.21	2	674.00	665.00	2.1	6,168	0.03%
2024/08/27	2.1	671.54	4.1	675.47	680.00	-2	6,357	-0.03%
2024/08/26	9.2	682.14	7	668.29	663.00	2.2	6,415	0.03%
2024/08/23	3	670.64	4.2	684.39	691.00	-1.2	6,413	-0.02%
2024/08/22	14.3	695.83	12	680.86	677.00	2.3	6,399	0.04%
2024/08/21	10	707.90	2.1	719.09	704.00	7.9	6,405	0.12%
2024/08/20	8	692.75	9	695.22	694.00	-1	6,405	-0.02%
2024/08/19	4.2	686.52	14	688.07	685.00	-9.8	6,434	-0.15%
2024/08/16	7	691.71	20	686.01	697.00	-13	6,515	-0.20%
2024/08/15	9	668.22	2.1	673.10	656.00	6.9	6,492	0.11%
2024/08/14	12.2	695.07	5	696.19	673.00	7.2	6,489	0.11%
2024/08/13	8.3	677.47	9.1	676.57	692.00	-0.8	6,467	-0.01%
2024/08/12	22	677.46	14.1	674.91	687.00	7.9	6,473	0.12%
2024/08/09	4.1	642.67	4	637.02	632.00	0.1	6,487	0.00%
2024/08/08	10.1	593.51	9	593.12	594.00	1.1	6,508	0.02%
2024/08/07	17	611.75	17	614.27	624.00	0	6,616	0.00%
2024/08/06	1.1	616.79	1	629.22	588.00	0.1	6,598	0.00%
2024/08/05	6.1	616.66	4	609.04	604.00	2.1	6,624	0.03%
2024/08/02	0.1	664.90	0	666.00	661.00	0.1	6,712	0.00%
2024/08/01	1.3	699.98	0	0.00	685.00	1.3	6,758	0.02%
2024/07/31	0.2	706.51	0	0.00	694.00	0.2	6,765	0.00%
2024/07/30	16.2	729.57	15	722.69	714.00	1.1	6,830	0.02%
2024/07/29	0.3	737.55	3.2	730.36	711.00	-2.9	6,874	-0.04%
2024/07/26	2.5	804.87	1	774.23	775.00	1.5	6,939	0.02%
2024/07/23	3.1	909.37	4.1	908.45	940.00	-1	6,977	-0.01%
2024/07/22	3.7	936.87	3.6	912.67	865.00	0.1	7,093	0.00%
2024/07/19	21	942.95	21.4	951.45	957.00	-0.4	7,173	-0.01%
2024/07/18	13.1	929.79	13.4	939.42	933.00	-0.3	7,294	0.00%
2024/07/17	12.1	946.75	12.2	953.43	952.00	-0.1	7,408	0.00%
2024/07/16	17.2	939.44	15.4	943.79	935.00	1.8	7,491	0.02%
2024/07/15	15	941.61	20.2	939.02	960.00	-5.1	7,614	-0.07%
2024/07/12	3.4	935.73	3	919.67	907.00	0.4	7,722	0.00%
2024/07/11	12.3	955.11	9.3	952.40	935.00	3	7,806	0.04%
2024/07/10	9	944.02	14.1	949.43	945.00	-5.1	7,869	-0.06%
2024/07/09	32.1	930.34	38.3	934.19	948.00	-6.2	7,982	-0.08%
2024/07/08	13.8	921.34	18	918.55	905.00	-4.3	7,952	-0.05%
2024/07/05	14.4	965.90	2.1	956.90	936.00	12.3	8,001	0.15%
2024/07/04	0.9	997.36	2.3	1005.37	1015.00	-1.4	8,006	-0.02%
2024/07/03	0.1	958.08	2.3	964.91	970.00	-2.1	8,045	-0.03%
2024/07/02	0	0.00	1.1	950.79	955.00	-1.1	8,144	-0.01%
2024/07/01	0	939.00	0	944.07	936.00	0	8,148	0.00%
2024/06/28	0	935.33	0	0.00	945.00	0	8,152	0.00%
2024/06/27	0	928.14	0	0.00	925.00	0	8,151	0.00%
2024/06/26	0.1	918.71	2	923.00	919.00	-1.9	8,151	-0.02%
2024/06/25	1.4	887.27	0	0.00	920.00	1.4	8,165	0.02%
2024/06/24	1.5	918.50	10	912.00	900.00	-8.5	8,161	-0.10%
2024/06/21	0.1	939.55	3	939.35	947.00	-2.9	8,161	-0.04%
2024/06/20	1.1	953.00	1.2	953.45	945.00	-0.1	8,163	0.00%
2024/06/19	1.3	937.21	1	933.13	930.00	0.2	8,158	0.00%
2024/06/18	33.1	922.53	34.2	932.67	945.00	-1.1	8,147	-0.01%
2024/06/17	25.8	924.89	23.7	931.03	905.00	2.1	7,926	0.03%
2024/06/14	10.4	869.25	9.2	891.93	920.00	1.2	7,671	0.02%
2024/06/13	37.5	817.84	29.6	818.29	837.00	8	7,673	0.10%
2024/06/12	12.3	786.94	14.9	793.26	788.00	-2.6	7,809	-0.03%
2024/06/11	15.5	759.21	12	762.47	792.00	3.5	8,021	0.04%
2024/06/07	16.5	724.00	14.4	721.31	742.00	2.1	8,103	0.03%
2024/06/06	3.1	693.63	3	693.00	687.00	0.1	8,200	0.00%
2024/06/05	2	696.98	2	693.50	691.00	0	8,146	0.00%
2024/06/04	4.7	693.37	3	693.69	699.00	1.7	8,130	0.02%
2024/06/03	6.1	706.00	7.7	713.95	696.00	-1.6	8,051	-0.02%
2024/05/31	6.3	719.92	6.4	719.07	714.00	-0.1	7,992	0.00%
2024/05/30	36.9	734.28	37	725.32	719.00	-0.1	7,770	0.00%
2024/05/29	9.5	738.90	8	736.63	737.00	1.5	7,665	0.02%
2024/05/28	10.3	739.78	8	732.00	731.00	2.3	7,586	0.03%
2024/05/27	17	731.95	18.3	733.17	736.00	-1.3	7,534	-0.02%
2024/05/24	40	695.03	41	698.39	704.00	-1	7,392	-0.01%
2024/05/23	29.2	679.25	28	682.89	683.00	1.2	7,290	0.02%
2024/05/22	5.1	705.47	7	707.71	690.00	-1.9	7,414	-0.03%
2024/05/21	27.2	726.59	26	727.38	730.00	1.2	7,452	0.02%
2024/05/20	10	748.79	7.3	749.58	731.00	2.7	7,526	0.04%
2024/05/17	10.3	737.12	10.1	736.64	741.00	0.2	7,595	0.00%
2024/05/16	23.4	748.23	22	754.50	739.00	1.4	7,690	0.02%
2024/05/15	8.3	782.42	7.3	774.48	755.00	1	7,791	0.01%
2024/05/14	22.3	776.97	19.2	752.82	767.00	3.1	7,801	0.04%
2024/05/13	11.3	751.92	10	758.20	750.00	1.3	7,822	0.02%
2024/05/10	17.3	810.48	16	817.69	798.00	1.3	7,935	0.02%
2024/05/09	8.4	864.69	5	859.60	835.00	3.4	8,206	0.04%
2024/05/08	37.2	887.75	37.8	850.43	888.00	-0.6	8,398	-0.01%
2024/05/07	16	792.25	15	798.13	817.00	1	8,445	0.01%
2024/05/06	15.2	800.57	16.2	805.80	797.00	-1	8,544	-0.01%
2024/05/03	20	815.70	19	818.00	818.00	1	8,615	0.01%
2024/05/02	6.1	825.24	7.1	832.91	802.00	-1	8,624	-0.01%
2024/04/30	27.2	828.93	26	838.28	847.00	1.2	8,719	0.01%
2024/04/29	24.2	842.78	24.3	853.16	853.00	-0.1	8,889	0.00%
2024/04/26	21.2	876.42	20.1	878.56	854.00	1.1	8,899	0.01%
2024/04/25	10.1	844.41	9	835.94	863.00	1	8,868	0.01%
2024/04/24	5.1	834.66	6	839.00	854.00	-0.9	8,917	-0.01%
2024/04/23	24	809.90	24.1	819.88	825.00	0	8,918	0.00%
2024/04/22	22.2	881.31	22	914.23	824.00	0.2	8,930	0.00%
2024/04/19	34	933.10	38.1	948.61	915.00	-4	9,306	-0.04%
2024/04/18	44.1	962.91	40.2	960.27	955.00	3.9	9,456	0.04%
2024/04/17	23.1	944.46	33	909.52	950.00	-9.9	9,597	-0.10%
2024/04/16	31.3	868.12	33.2	876.30	864.00	-1.9	9,707	-0.02%
2024/04/15	34.9	916.36	32	913.34	876.00	2.9	9,834	0.03%
2024/04/12	2	921.84	9.6	926.37	946.00	-7.6	9,802	-0.08%
2024/04/11	6.1	893.02	5	886.68	860.00	1	9,877	0.01%
2024/04/10	9	852.57	6	871.66	857.00	3	10,154	0.03%
2024/04/09	1	846.09	4.3	843.27	853.00	-3.2	10,284	-0.03%
2024/04/08	8.2	851.44	1.2	835.37	776.00	7.1	10,564	0.07%
2024/04/03	0	802.55	0	778.00	816.00	0	11,029	0.00%
2024/04/02	0	765.00	0.1	780.00	792.00	-0.1	11,324	0.00%
2024/04/01	0	699.00	0	0.00	740.00	0	11,455	0.00%
2024/03/29	0	677.50	0.2	672.51	683.00	-0.1	11,702	0.00%
2024/03/28	0.1	674.88	0.2	666.05	670.00	-0.1	11,892	0.00%
2024/03/27	0.2	739.90	0	0.00	710.00	0.2	11,970	0.00%
2024/03/26	0	827.00	0.2	796.61	788.00	-0.1	12,056	0.00%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	707.00	2	714.00	714.00	-2	12,314	-0.02%
2024/03/21	1	697.00	0	0.00	700.00	1	12,475	0.01%
2024/03/20	0.2	652.67	0	0.00	676.00	0.2	12,743	0.00%
2024/03/19	0	661.00	10	660.30	660.00	-10	12,960	-0.08%
2024/03/18	24	678.25	21.2	680.92	694.00	2.8	13,261	0.02%
2024/03/15	73.3	663.57	75.2	667.33	665.00	-1.9	13,324	-0.01%
2024/03/14	28.2	606.49	27.4	612.14	634.00	0.8	13,287	0.01%
2024/03/13	46	559.89	46.3	570.44	577.00	-0.3	13,228	0.00%
2024/03/12	22.3	526.34	22	527.23	525.00	0.3	13,474	0.00%
2024/03/11	1.1	506.55	0	0.00	514.00	1.1	13,750	0.01%
2024/03/08	1	526.73	2	502.00	502.00	-1	14,309	-0.01%
2024/03/06	1	552.00	1	550.00	555.00	0	14,931	0.00%
2024/03/05	0	0.00	0.1	543.04	549.00	-0.1	15,117	0.00%
2024/03/04	0.1	533.00	0	0.00	528.00	0.1	15,173	0.00%
2024/03/01	0.1	532.14	0	0.00	538.00	0.1	15,309	0.00%
2024/02/29	0	0.00	0	531.00	538.00	0	15,599	0.00%
2024/02/27	0	530.00	1	528.00	528.00	-1	15,849	-0.01%
2024/02/26	2	540.00	1.1	543.52	538.00	0.9	15,920	0.01%
2024/02/23	6.1	537.89	5.1	540.25	560.00	1.1	15,963	0.01%
2024/02/22	4.1	520.49	6.2	520.48	517.00	-2.2	15,798	-0.01%
2024/02/21	9.1	513.45	7	518.86	507.00	2.1	15,728	0.01%
2024/02/20	13	493.98	14.1	495.92	502.00	-1.1	15,754	-0.01%
2024/02/19	1	512.00	12	520.83	502.00	-11	15,843	-0.07%
2024/02/16	13.1	503.93	5	493.60	503.00	8.1	15,945	0.05%
2024/02/15	9	507.22	4	505.75	496.00	5	15,911	0.03%
2024/02/05	3	492.59	16.5	491.70	492.00	-13.4	15,905	-0.08%
2024/02/02	15	499.25	17.3	503.52	488.50	-2.2	15,787	-0.01%
2024/02/01	36	458.47	34.3	465.81	488.00	1.7	15,625	0.01%
2024/01/31	15	435.98	17.8	441.24	444.00	-2.8	15,346	-0.02%
2024/01/30	11.5	406.28	8	413.81	420.00	3.5	15,277	0.02%
2024/01/29	14	386.93	9	393.39	395.50	5	15,176	0.03%
2024/01/26	7.3	380.92	17	377.79	380.50	-9.7	15,110	-0.06%
2024/01/25	6.1	386.69	8	383.06	380.50	-1.9	15,092	-0.01%
2024/01/24	9	387.44	9.3	391.66	392.00	-0.3	15,113	0.00%
2024/01/23	11.6	385.46	11.5	385.55	385.00	0.1	15,081	0.00%
2024/01/22	8	360.69	3	365.83	371.00	5	14,889	0.03%
2024/01/19	10.1	358.56	8	359.75	354.50	2.1	14,857	0.01%
2024/01/18	10	369.15	9	364.17	360.00	1	14,806	0.01%
2024/01/17	17	370.82	16	368.44	367.00	1	14,731	0.01%
2024/01/16	14.1	369.90	14	370.29	371.00	0.1	14,678	0.00%
2024/01/15	38.2	384.23	38.1	380.51	376.50	0.1	14,597	0.00%
2024/01/12	9.1	363.38	12	364.42	370.00	-2.9	14,128	-0.02%
2024/01/11	59	356.91	67	354.81	352.50	-8	13,859	-0.06%
2024/01/10	18.1	360.44	14	361.89	367.00	4.1	13,575	0.03%
2024/01/09	5	356.20	3.3	354.45	362.00	1.7	13,419	0.01%
2024/01/08	4	339.75	3	343.50	343.50	1	13,166	0.01%
2024/01/05	1	334.00	2	332.50	334.00	-1	13,086	-0.01%
2024/01/04	40	342.30	35	333.96	331.50	5	13,130	0.04%
2024/01/03	11	342.32	8.1	339.00	339.50	2.9	12,941	0.02%
2024/01/02	11.1	334.97	9	337.62	342.00	2.1	12,972	0.02%
2023/12/29	25.2	332.15	21.1	328.98	327.00	4.2	12,959	0.03%
2023/12/28	4	337.50	9.9	338.71	348.00	-5.9	12,540	-0.05%
2023/12/27	6.1	317.94	6	320.50	316.50	0.1	12,407	0.00%
2023/12/26	8.3	327.07	6	320.67	315.00	2.3	12,443	0.02%
2023/12/25	13.2	333.69	13	334.23	333.50	0.2	12,426	0.00%
2023/12/22	1	321.50	0	0.00	321.00	1	12,567	0.01%
2023/12/21	9.1	321.51	9.4	320.66	318.50	-0.4	12,690	0.00%
2023/12/20	5	331.30	3.1	332.83	329.00	1.9	12,710	0.02%
2023/12/19	4	334.61	4.5	335.66	332.50	-0.5	12,698	0.00%
2023/12/18	0.1	341.00	0.3	341.50	340.00	-0.3	12,706	0.00%
2023/12/15	6.1	366.28	4	357.07	347.50	2	12,695	0.02%
2023/12/14	6.1	355.26	6.1	353.80	355.00	-0.1	12,522	0.00%
2023/12/13	9.5	364.31	8	364.63	355.50	1.5	12,405	0.01%
2023/12/12	13	349.06	10.2	351.81	356.00	2.9	12,247	0.02%
2023/12/11	16.2	338.37	18	338.94	339.00	-1.8	12,126	-0.02%
2023/12/08	17	363.56	19	365.47	367.00	-2	11,943	-0.02%
2023/12/07	32.2	360.76	32	362.70	360.50	0.2	11,751	0.00%
2023/12/06	31.1	342.73	32	342.77	345.00	-0.9	11,318	-0.01%
2023/12/05	22	321.30	31	327.50	340.00	-9	10,842	-0.08%
2023/12/04	18	296.36	28	301.98	309.50	-10	10,334	-0.10%
2023/12/01	34	289.85	44	288.07	285.00	-10	10,050	-0.10%
2023/11/30	12	277.00	19	279.95	280.00	-7	9,890	-0.07%
2023/11/29	10	271.75	8	272.69	274.50	2	9,933	0.02%
2023/11/28	12	269.92	11	273.50	275.50	1	10,156	0.01%
2023/11/27	21	275.19	16	275.78	266.50	5	10,131	0.05%
2023/11/24	11	261.59	13.1	266.76	275.00	-2.1	9,994	-0.02%
2023/11/23	9	252.78	9	254.11	252.50	0	9,949	0.00%
2023/11/22	6	257.25	0.1	259.00	256.00	5.9	10,050	0.06%
2023/11/21	22	263.23	21	262.00	262.00	1	10,180	0.01%
2023/11/20	30.1	269.07	29	263.86	263.50	1.1	10,417	0.01%
2023/11/17	16	278.19	27	278.57	273.00	-11	10,720	-0.10%
2023/11/16	22	274.43	15	274.50	280.00	7	10,852	0.06%
2023/11/15	17.1	274.41	15.1	272.98	275.50	1.9	10,892	0.02%
2023/11/14	7	251.71	7	254.28	258.50	0	10,845	0.00%
2023/11/13	2	241.25	6	245.42	247.50	-4	10,839	-0.04%
2023/11/10	2	234.25	5	236.60	237.50	-3	10,923	-0.03%
2023/11/09	9	239.17	9	238.28	234.50	0	10,959	0.00%
2023/11/08	6	242.42	3	243.83	242.00	3	10,935	0.03%
2023/11/07	3	253.00	6	247.84	242.00	-3	10,964	-0.03%
2023/11/06	3	233.30	4	236.50	241.00	-1	10,911	-0.01%
2023/11/03	5	229.20	2	228.01	225.00	3	10,967	0.03%
2023/11/02	6	227.33	3	226.50	224.50	3	10,967	0.03%
2023/11/01	8	221.25	9	221.72	224.00	-1	10,955	-0.01%
2023/10/31	4.1	236.36	5	237.00	224.00	-1	10,889	-0.01%
2023/10/30	7	245.43	7	244.00	244.00	0	10,858	0.00%
2023/10/27	3	256.67	9.1	251.78	251.00	-6.1	11,053	-0.05%
2023/10/26	6.1	261.28	4	262.88	262.00	2.1	10,964	0.02%
2023/10/25	10	268.65	10	264.70	260.50	0	10,877	0.00%
2023/10/24	4	268.50	1	272.00	264.50	3	10,767	0.03%
2023/10/23	15	276.43	10	275.30	276.00	5	10,637	0.05%
2023/10/20	5	259.30	16	256.00	263.00	-11	10,519	-0.10%
2023/10/19	5	263.60	4	262.00	260.50	1	10,436	0.01%
2023/10/18	2	271.25	3	274.00	270.00	-1	10,358	-0.01%
2023/10/17	1	289.00	0	0.00	282.00	1	10,301	0.01%
2023/10/16	3	285.00	1	286.54	286.50	2	10,209	0.02%
2023/10/13	3	284.00	3.2	281.41	279.00	-0.2	10,184	0.00%
2023/10/12	12.2	286.52	11.2	281.62	282.00	1	10,510	0.01%
2023/10/11	9	299.06	7	297.21	291.50	2	10,446	0.02%
2023/10/06	29	295.31	21	298.11	300.50	8	10,317	0.08%
2023/10/05	12.1	283.22	10.1	286.64	287.00	2.1	10,182	0.02%
2023/10/04	3	265.50	9	268.39	271.50	-6	9,949	-0.06%
2023/10/03	8	263.88	7	266.21	264.50	1	9,877	0.01%
2023/10/02	15	268.37	12.1	262.11	261.00	2.9	9,718	0.03%
2023/09/28	7	267.21	7.1	263.05	271.00	0	9,563	0.00%
2023/09/27	18.1	260.09	19.1	260.69	265.00	-0.9	9,350	-0.01%
2023/09/26	9	246.94	15	248.03	251.50	-6	9,032	-0.07%
2023/09/25	13	238.42	10	236.50	237.00	3	8,848	0.03%
2023/09/22	10	240.65	7	242.64	236.00	3	8,783	0.03%
2023/09/21	2	241.00	2	243.25	244.50	0	8,758	0.00%
2023/09/20	4	245.25	3	247.00	248.00	1	8,738	0.01%
2023/09/19	10	240.35	10	239.10	237.50	0	8,858	0.00%
2023/09/18	5.2	249.95	5	246.00	246.50	0.2	8,894	0.00%
2023/09/15	1	260.00	1	262.00	257.50	0	8,950	0.00%
2023/09/14	14.1	258.53	13	258.04	258.00	1.1	9,015	0.01%
2023/09/13	4	266.25	2	279.25	266.00	2	9,182	0.02%
2023/09/12	1	269.00	1	281.00	283.00	0	9,729	0.00%
2023/09/11	7	289.07	6	278.92	277.50	1	9,959	0.01%
2023/09/08	4	293.88	5	293.00	293.00	-1	10,021	-0.01%
2023/09/07	7	290.07	7	291.00	290.50	0	10,082	0.00%
2023/09/06	3	289.83	2.1	293.38	290.00	0.9	10,299	0.01%
2023/09/05	7.1	287.31	5.2	288.54	289.00	1.9	10,371	0.02%
2023/09/04	13.3	302.07	14	302.57	300.00	-0.7	10,417	-0.01%
2023/09/01	20	310.95	18	310.19	292.50	2	10,454	0.02%
2023/08/31	4	298.00	5	295.00	299.50	-1	10,427	-0.01%
2023/08/30	18	291.50	19	290.00	293.00	-1	11,197	-0.01%
2023/08/29	15	285.73	13	285.92	289.00	2	11,426	0.02%
2023/08/28	4	274.88	5.1	273.37	275.00	-1.1	11,457	-0.01%
2023/08/25	17	284.68	16.1	284.54	286.50	1	11,690	0.01%
2023/08/24	14.1	288.55	17.1	290.30	280.50	-3	11,751	-0.03%
2023/08/23	29.1	278.48	27.1	278.58	276.50	2	11,892	0.02%
2023/08/22	8	269.12	18.2	271.74	276.50	-10.1	11,782	-0.09%
2023/08/21	11	239.41	13.2	242.85	251.50	-2.2	11,843	-0.02%
2023/08/18	14.1	237.28	8	234.88	229.00	6.1	11,991	0.05%
2023/08/17	3.1	230.84	6.1	231.74	236.00	-3	12,409	-0.02%
2023/08/16	2	216.50	4	218.75	220.50	-2	12,760	-0.02%
2023/08/15	2	195.50	4.2	204.94	211.50	-2.2	13,520	-0.02%
2023/08/14	3	199.17	1	208.50	192.50	2	13,995	0.01%
2023/08/11	5	209.90	2	213.75	211.50	3	14,177	0.02%
2023/08/10	21	215.67	20	215.85	208.50	1	14,810	0.01%
2023/08/09	23	221.35	26.4	221.99	224.00	-3.3	15,071	-0.02%
2023/08/08	9.3	215.88	8.1	214.64	215.00	1.2	15,351	0.01%
2023/08/07	0	0.00	1	211.00	210.00	-1	15,491	-0.01%
2023/08/04	9	210.67	9	210.56	213.00	0	15,662	0.00%
2023/08/02	6	209.83	5	207.00	204.50	1	16,601	0.01%
2023/08/01	16	220.41	14.1	217.87	215.50	1.9	16,927	0.01%
2023/07/31	0	0.00	1.1	232.21	239.00	-1.1	16,830	-0.01%
2023/07/27	0.3	225.00	1	221.00	225.00	-0.7	17,452	0.00%
2023/07/26	0	0.00	2	208.00	212.00	-2	17,983	-0.01%
2023/07/25	1	199.50	1	203.00	206.00	0	18,129	0.00%
2023/07/24	0.3	203.00	0	0.00	202.50	0.3	18,317	0.00%
2023/07/21	0	0.00	1	216.00	216.00	-1	18,531	-0.01%
2023/07/19	1	196.50	3	195.00	194.50	-2	19,270	-0.01%
2023/07/18	0	0.00	3	209.33	205.00	-3	19,478	-0.02%
2023/07/17	13.1	211.38	23	217.84	217.50	-10	19,696	-0.05%
2023/07/14	12	198.67	9	194.00	200.00	3	19,571	0.02%
2023/07/13	8	180.88	15	179.43	182.00	-7	19,921	-0.04%
2023/07/12	33	171.69	27.3	175.06	179.50	5.7	20,297	0.03%
2023/07/11	0	0.00	102.1	165.13	166.00	-102.1	20,490	-0.50%	大賣/鉅額交易
2023/07/10	13	156.50	14.2	160.40	160.50	-1.2	21,069	-0.01%
2023/07/06	0	0.00	1	148.00	149.50	-1	21,463	0.00%
2023/07/03	3	147.67	0	0.00	149.00	3	22,625	0.01%
2023/06/30	0.1	148.50	1.8	147.39	147.50	-1.8	22,645	-0.01%
2023/06/29	4	151.88	6.5	152.65	153.50	-2.5	22,638	-0.01%
2023/06/28	54.1	156.70	53	153.84	150.50	1.1	22,599	0.00%
2023/06/27	11	164.97	6	159.67	154.00	5	22,552	0.02%
2023/06/26	19	165.39	24	163.21	162.50	-5	22,389	-0.02%
2023/06/21	5	163.30	5	163.70	163.50	0	22,342	0.00%
2023/06/20	2	161.74	5	161.00	162.00	-3	22,277	-0.01%
2023/06/19	13	166.34	12.1	166.32	161.00	1	22,196	0.00%
2023/06/16	45.3	164.87	40.3	166.46	165.50	5	22,158	0.02%
2023/06/15	23.1	155.61	22	155.14	157.00	1.1	21,752	0.00%
2023/06/14	4	149.13	4	146.63	146.00	0	21,479	0.00%
2023/06/13	8	147.38	2	147.00	146.50	6	21,487	0.03%
2023/06/12	12	145.21	12	146.63	147.50	0	21,458	0.00%
2023/06/09	2.1	152.98	4	151.88	153.50	-2	21,336	-0.01%
2023/06/08	32	156.33	38	153.54	151.50	-6	21,375	-0.03%
2023/06/07	9	154.56	9	154.50	155.00	0	21,519	0.00%
2023/06/06	15	153.97	11	153.59	153.00	4	21,748	0.02%
2023/06/05	86.4	162.04	111	157.62	156.00	-24.7	22,003	-0.11%	大賣/
2023/06/02	93	149.25	15	152.24	158.00	78	21,575	0.36%
2023/06/01	56	144.08	9	145.11	144.00	47	21,395	0.22%
2023/05/31	27	141.78	25	144.38	145.00	2	21,260	0.01%
2023/05/30	5	140.20	7	141.29	141.00	-2	20,917	-0.01%
2023/05/29	30.1	142.60	37.2	143.91	141.00	-7.1	20,759	-0.03%
2023/05/26	22.1	138.64	24	135.81	135.50	-1.9	20,465	-0.01%
2023/05/25	44.2	142.09	33	141.52	141.00	11.2	20,375	0.05%
2023/05/24	24	137.56	21.1	137.28	139.00	2.9	20,944	0.01%
2023/05/23	29	130.91	42.1	133.53	137.00	-13.1	21,081	-0.06%
2023/05/22	42.1	128.37	44.1	127.59	128.50	-2	20,821	-0.01%
2023/05/19	54.2	121.48	92.1	123.12	123.50	-37.9	20,484	-0.18%
2023/05/18	61	111.86	34.3	115.37	117.50	26.7	19,659	0.14%
2023/05/17	18.1	108.83	6	108.83	107.00	12.1	19,385	0.06%
2023/05/16	101	108.27	109	106.30	109.50	-8	19,125	-0.04%	大買/大賣/
2023/05/15	15	104.67	17	105.82	105.00	-2	18,444	-0.01%
2023/05/12	46	98.23	44	97.87	101.50	2	18,028	0.01%
2023/05/11	46	98.23	44	97.87	95.40	2	17,657	0.01%
2023/05/10	18	99.63	41	99.52	98.90	-23	17,423	-0.13%
2023/05/09	54.1	104.57	13.1	107.65	103.00	41	17,153	0.24%
2023/05/08	16	105.38	26	105.71	109.00	-10	16,130	-0.06%
2023/05/05	3	99.30	6	99.33	99.10	-3	15,714	-0.02%
2023/05/04	48	99.22	44	98.85	99.30	4	15,651	0.03%
2023/05/03	11	99.43	3	98.30	97.40	8	15,618	0.05%
2023/05/02	54	101.02	61	102.07	103.50	-7	15,474	-0.05%
2023/04/28	11	94.44	7	94.24	94.90	4	15,106	0.03%
2023/04/27	95	90.36	99	91.24	92.60	-4	15,100	-0.03%
2023/04/26	66	92.50	74	93.19	92.30	-8	14,970	-0.05%
2023/04/25	99	96.56	90	94.63	93.70	9	14,800	0.06%
2023/04/24	71	98.34	66	98.96	98.80	5	14,460	0.03%
2023/04/21	34.1	95.95	38.2	96.63	95.40	-4.1	14,258	-0.03%
2023/04/20	46	99.04	54.2	99.92	97.10	-8.2	14,161	-0.06%
2023/04/19	44.2	98.81	35	99.03	99.00	9.2	14,099	0.07%
2023/04/18	34	99.91	26.2	100.72	97.90	7.9	14,320	0.06%
2023/04/17	138.1	98.99	139	97.91	97.10	-0.9	14,921	-0.01%	大買/大賣/
2023/04/14	84	97.05	92	94.77	94.70	-8	15,018	-0.05%
2023/04/13	126.1	98.40	158	96.31	95.00	-31.9	15,106	-0.21%	大買/大賣/
2023/04/12	51	96.76	3	96.80	96.80	48	14,531	0.33%
2023/04/11	3	85.57	26	84.52	88.00	-23	14,422	-0.16%
2023/04/10	12	81.81	22	81.54	80.00	-10	14,136	-0.07%
2023/04/07	40	77.94	25.1	78.56	78.90	14.9	13,888	0.11%
2023/04/06	8	72.05	9	73.52	73.40	-1	13,320	-0.01%
2023/03/31	1	69.50	1	69.50	69.30	0	13,138	0.00%
2023/03/29	3	69.77	4	69.20	69.50	-1	13,175	-0.01%
2023/03/28	14	68.73	13	68.35	69.00	1	13,250	0.01%
2023/03/27	1	70.90	7	70.14	69.20	-6	13,199	-0.05%
2023/03/24	1	70.61	0	0.00	71.60	1	13,146	0.01%
2023/03/23	6	70.68	28	70.99	71.10	-22	13,169	-0.17%
2023/03/22	15	71.91	3	71.00	70.30	12	13,179	0.09%
2023/03/21	23	72.23	22	72.21	71.20	1	13,105	0.01%
2023/03/20	33	70.14	21	69.75	72.00	12	12,850	0.09%
2023/03/17	12	66.62	7	66.77	66.70	5	12,670	0.04%
2023/03/16	6	67.87	7	66.21	66.20	-1	12,877	-0.01%
2023/03/15	5	68.36	7	68.11	67.40	-2	13,338	-0.01%
2023/03/14	9	67.71	2	66.95	66.80	7	13,476	0.05%
2023/03/13	9	67.51	31.4	67.26	67.00	-22.4	13,395	-0.17%
2023/03/10	19	72.36	33.2	70.76	70.00	-14.2	13,319	-0.11%
2023/03/09	54.1	73.65	51	73.61	75.50	3.1	13,009	0.02%
2023/03/08	86.1	72.42	107	72.49	72.70	-20.9	12,513	-0.17%	大賣/
2023/03/07	29	69.67	18.2	69.92	68.90	10.9	12,001	0.09%
2023/03/06	31	65.25	24	65.74	65.60	7	11,557	0.06%
2023/03/03	6	63.60	1	63.70	63.00	5	11,394	0.04%
2023/03/02	3	63.53	3	63.30	63.00	0	11,292	0.00%
2023/03/01	0	0.00	1	63.50	63.50	-1	11,251	-0.01%
2023/02/24	11.2	64.30	7	63.40	63.00	4.2	11,218	0.04%
2023/02/23	49	63.79	48	64.06	64.30	1	11,108	0.01%
2023/02/22	66.2	65.05	76	65.17	64.80	-9.8	10,890	-0.09%
2023/02/21	21.1	62.58	37.1	61.44	64.50	-16	9,936	-0.16%
2023/02/20	176	60.55	170	59.26	58.70	6	9,340	0.06%	大買/大賣/
2023/02/17	18	57.42	16.2	57.41	57.80	1.8	8,918	0.02%
2023/02/16	12.2	56.91	32	56.53	56.00	-19.8	8,693	-0.23%
2023/02/15	88.3	55.93	50	56.10	55.50	38.3	8,537	0.45%
2023/02/14	8	53.16	2	53.45	53.50	6	8,236	0.07%
2023/02/13	8	52.89	26	53.00	53.10	-18	8,187	-0.22%
2023/02/10	7.2	55.08	4	54.60	54.50	3.2	8,088	0.04%
2023/02/09	37	55.79	19	55.99	55.50	18	8,006	0.22%
2023/02/08	1	54.70	1	54.90	54.70	0	7,887	0.00%
2023/02/07	1	55.00	1	55.60	55.10	0	7,838	0.00%
2023/02/06	2	54.60	0	0.00	54.90	2	7,803	0.03%
2023/02/03	1	54.50	1	54.70	54.50	0	7,776	0.00%
2023/02/02	17	56.01	10	56.35	56.00	7	7,691	0.09%
2023/02/01	9	57.28	12	57.10	56.40	-3	7,549	-0.04%
2023/01/31	8	55.85	7	56.04	56.50	1	7,360	0.01%
2023/01/30	6	54.30	10	53.98	54.40	-4	7,096	-0.06%
2023/01/17	9	52.17	31	52.55	52.30	-22	6,920	-0.32%
2023/01/16	13	50.65	13	49.82	50.70	0	6,779	0.00%
2023/01/13	12	50.75	14	50.90	50.20	-2	6,744	-0.03%
2023/01/12	4	51.30	11	51.05	51.00	-7	6,740	-0.10%
2023/01/11	30	52.97	30	52.09	52.20	0	6,691	0.00%
2023/01/10	24	52.31	6	52.22	52.40	18	6,550	0.27%
2023/01/09	3.2	52.20	8	52.34	52.40	-4.8	6,462	-0.07%
2023/01/06	265	53.57	255	52.47	52.10	10	6,331	0.16%	大買/大賣/
2023/01/05	84	58.61	158	57.75	56.90	-74	5,863	-1.26%	大賣/
2023/01/04	144	54.21	55.8	55.84	57.60	88.2	4,884	1.81%	大買/
2023/01/03	22	51.70	23.2	52.42	52.40	-1.2	4,383	-0.03%
2022/12/30	14	49.00	9	49.19	48.30	5	3,991	0.13%
2022/12/29	1	49.10	0	0.00	49.30	1	3,947	0.03%
2022/12/28	0	0.00	1	49.35	48.75	-1	4,010	-0.02%
2022/12/27	1	49.50	2	49.20	49.10	-1	4,007	-0.02%
2022/12/26	5	48.98	8	49.44	49.50	-3	3,948	-0.08%
2022/12/23	0.1	48.00	0	0.00	48.90	0.1	3,954	0.00%
2022/12/21	1	49.00	7	48.59	48.05	-6	4,105	-0.15%
2022/12/20	7	48.06	2	47.55	47.35	5	4,102	0.12%
2022/12/19	0	0.00	1	47.75	47.80	-1	4,080	-0.02%
2022/12/15	0	0.00	5	49.65	48.90	-5	4,340	-0.12%
2022/12/14	17	49.15	31	48.93	49.25	-14	4,679	-0.30%
2022/12/13	12	48.52	10	48.41	48.45	2	4,798	0.04%
2022/12/12	15.4	48.44	1	48.20	48.35	14.4	4,889	0.29%
2022/12/09	2.3	48.65	12	48.81	48.80	-9.7	4,865	-0.20%
2022/12/08	32	49.60	33	49.42	49.60	-1	4,771	-0.02%
2022/12/07	78	49.06	78	49.53	49.65	0	4,481	0.00%
2022/12/06	7	46.82	12.4	48.62	48.70	-5.4	3,873	-0.14%
2022/12/05	0	0.00	3	44.27	44.30	-3	3,623	-0.08%
2022/12/02	2.1	43.55	1	42.70	42.70	1.1	3,578	0.03%
2022/12/01	0	0.00	1	41.70	41.80	-1	3,472	-0.03%
2022/11/29	0	0.00	6	41.50	41.40	-6	3,528	-0.17%
2022/11/28	0	0.00	9	40.76	41.35	-9	3,655	-0.25%
2022/11/25	9	41.44	18	40.79	40.70	-9	3,661	-0.25%
2022/11/23	1	40.90	0	0.00	39.95	1	3,712	0.03%
2022/11/22	1	41.10	1	41.25	41.20	0	3,684	0.00%
2022/11/21	13	40.85	0	0.00	40.50	13	3,607	0.36%
2022/11/17	5	38.80	3	38.57	38.70	2	3,577	0.06%
2022/11/10	5	38.72	3	37.80	37.75	2	3,711	0.05%
2022/11/09	0	0.00	1	38.90	39.05	-1	3,727	-0.03%
2022/11/07	1	38.95	0	0.00	39.00	1	3,723	0.03%
2022/11/04	0	0.00	1	38.70	38.95	-1	3,764	-0.03%
2022/11/01	1	37.55	3	37.65	37.90	-2	3,801	-0.05%
2022/10/31	0	0.00	2	36.80	36.80	-2	3,790	-0.05%
2022/10/28	3	36.83	0	0.00	36.20	3	3,790	0.08%
2022/10/27	0	0.00	2	37.95	38.05	-2	3,778	-0.05%
2022/10/26	3	37.63	0	0.00	37.50	3	3,779	0.08%
2022/10/25	0	0.00	1	38.65	38.45	-1	3,769	-0.03%
2022/10/24	0	0.00	2	38.80	38.45	-2	3,772	-0.05%
2022/10/21	5	38.05	4	37.99	38.00	1	3,779	0.03%
2022/10/20	2	39.50	0	0.00	39.00	2	3,746	0.05%
2022/10/18	0	0.00	1	41.00	41.00	-1	3,724	-0.03%
2022/10/17	14	41.35	1	40.65	41.50	13	3,704	0.35%
2022/10/14	2	43.55	5	43.35	42.90	-3	3,650	-0.08%
2022/10/13	3	42.10	0	0.00	41.70	3	3,584	0.08%
2022/10/12	1	42.10	1	43.05	43.45	0	3,536	0.00%
2022/10/11	0	0.00	5	42.18	42.40	-5	3,429	-0.15%
2022/10/06	3	42.37	0	0.00	42.30	3	3,426	0.09%
2022/10/05	1	42.95	2	43.25	43.20	-1	3,386	-0.03%
2022/10/04	1	42.20	4	41.93	41.90	-3	3,296	-0.09%
2022/10/03	3	40.57	0	0.00	40.05	3	3,240	0.09%
2022/09/30	2	40.00	2	40.80	41.60	0	3,204	0.00%
2022/09/29	3	42.38	3	41.87	41.70	0	3,138	0.00%
2022/09/28	7	42.29	19	41.04	40.45	-12	3,009	-0.40%
2022/09/27	1	42.00	0	0.00	42.00	1	2,891	0.03%
2022/09/26	0	0.00	5	40.30	40.30	-5	2,822	-0.18%
2022/09/23	3	44.80	4	44.59	44.20	-1	2,741	-0.04%
2022/09/22	21	44.29	10	44.75	44.90	11	2,634	0.42%
2022/09/21	22.4	45.38	23.4	45.30	44.00	-1	2,393	-0.04%
2022/09/20	5	43.29	10	42.52	43.50	-5	1,968	-0.25%
2022/09/19	22.4	41.22	14	41.25	40.40	8.4	1,755	0.48%
2022/09/14	2	39.65	0	0.00	39.35	2	1,569	0.13%
2022/09/12	0	0.00	6	40.30	40.55	-6	1,558	-0.38%
2022/09/08	6	39.93	2	40.40	40.25	4	1,554	0.26%
2022/09/07	2	39.25	6	39.20	39.60	-4	1,542	-0.26%
2022/09/06	2	39.90	1	40.55	39.45	1	1,604	0.06%
2022/09/02	2	41.85	1	42.40	42.00	1	1,529	0.07%
2022/08/31	0	0.00	58	40.42	40.70	-58	1,364	-4.25%
2022/08/30	58	39.70	12.1	40.37	39.55	45.9	1,303	3.52%
2022/08/25	0	0.00	0.1	39.45	39.20	-0.1	1,232	-0.01%
2022/08/24	12	39.85	0	0.00	39.45	12	1,220	0.98%
2022/08/18	1	40.70	102	39.33	39.30	-101	1,131	-8.92%	大賣/鉅額交易
2022/08/17	103	40.03	12	39.94	39.00	91	1,067	8.53%	大買/
2022/08/16	1.1	38.26	1	38.50	38.70	0.1	970	0.01%
2022/08/11	2	36.10	0	0.00	36.30	2	924	0.22%
2022/08/10	6	38.20	1	38.15	38.10	5	879	0.57%
2022/08/08	1	36.00	0	0.00	36.10	1	825	0.12%
2022/08/03	0	0.00	5	36.10	36.05	-5	833	-0.60%
2022/08/01	13	37.60	7	37.59	37.60	6	848	0.71%
2022/07/28	6	37.02	7	37.76	37.75	-1	844	-0.12%
2022/07/26	0	0.00	1	37.60	36.50	-1	834	-0.12%
2022/07/25	5	37.90	7	38.41	38.60	-2	819	-0.24%
2022/07/21	2	36.50	0	0.00	36.85	2	819	0.24%
2022/07/19	3	37.90	0	0.00	37.50	3	874	0.34%
2022/07/14	1	37.40	0	0.00	37.00	1	911	0.11%
2022/07/01	0	0.00	1	34.35	33.80	-1	1,032	-0.10%
2022/06/28	1	36.95	1	36.25	35.15	0	1,199	0.00%
2022/06/27	1	35.85	0	0.00	35.50	1	1,179	0.08%
2022/06/24	0	0.00	1	35.50	35.60	-1	1,177	-0.08%
2022/06/22	1	33.90	1	33.20	33.20	0	1,166	0.00%
2022/06/15	2	36.55	2	36.73	35.00	0	1,273	0.00%
2022/05/26	0	0.00	20	35.53	35.20	-20	1,528	-1.31%
2022/05/23	20	35.50	0	0.00	35.20	20	1,543	1.30%
2022/05/17	1	34.45	0	0.00	34.55	1	1,545	0.06%
2022/05/13	0	34.90	0	0.00	34.50	0	1,557	0.00%
2022/04/29	1	38.00	0	0.00	38.30	1	1,573	0.06%
2022/04/28	1	39.40	1	39.10	38.40	0	1,574	0.00%
2022/04/27	2	39.08	1	38.55	39.20	1	1,579	0.06%
2022/04/26	9	40.01	2	40.33	40.20	7	1,584	0.44%
2022/04/25	0	0.00	1	38.70	38.90	-1	1,699	-0.06%
2022/04/22	0	0.00	5	40.14	40.00	-5	1,724	-0.29%
2022/04/20	2	43.00	2	41.85	41.10	0	2,108	0.00%
2022/04/18	0	0.00	1	42.50	41.90	-1	2,478	-0.04%
2022/04/15	6	43.20	0	0.00	42.55	6	2,467	0.24%
2022/04/14	0	44.00	0	0.00	43.00	0	2,444	0.00%
2022/04/11	0	0.00	2	44.66	43.50	-2	2,394	-0.08%
2022/04/08	1	43.66	0	0.00	44.20	1	2,363	0.04%
2022/04/07	0	0.00	9	43.47	42.30	-9	2,310	-0.39%
2022/04/06	8	44.38	6	44.37	44.60	2	2,254	0.09%
2022/04/01	1	41.55	7	41.90	42.00	-6	2,133	-0.28%
2022/03/24	0	0.00	1	42.00	41.65	-1	2,028	-0.05%
2022/03/23	1	41.25	0	0.00	41.15	1	2,013	0.05%
2022/03/22	0	0.00	1	42.35	41.85	-1	2,001	-0.05%
2022/03/21	1	42.05	2	42.55	41.60	-1	1,999	-0.05%
2022/03/18	6	41.46	1	40.90	40.90	5	1,933	0.26%
2022/03/16	8	41.29	7	41.69	41.30	1	1,887	0.05%
2022/03/15	2	41.10	2	40.45	40.05	0	1,786	0.00%
2022/03/14	5	39.85	3	39.83	42.05	2	1,743	0.11%
2022/03/11	0	0.00	0.1	38.95	38.75	-0.1	1,649	-0.01%
2022/03/10	0	0.00	21	38.29	38.65	-21	1,637	-1.28%
2022/03/09	1	38.25	0	0.00	37.85	1	1,632	0.06%
2022/03/08	1	36.50	0.1	37.60	37.00	0.9	1,629	0.06%
2022/03/03	1	38.45	0	0.00	38.70	1	1,636	0.06%
2022/02/15	1	38.20	0	0.00	38.00	1	1,617	0.06%
2022/02/11	1	39.25	0	0.00	39.25	1	1,603	0.06%
2022/02/10	1	39.60	0	0.00	39.55	1	1,605	0.06%
2022/02/08	0	0.00	1	39.10	39.25	-1	1,594	-0.06%
2022/02/07	20	38.00	0	0.00	38.00	20	1,580	1.27%
2022/01/25	0	37.85	0	0.00	37.35	0	1,569	0.00%
2022/01/24	0	0.00	1	37.40	37.75	-1	1,571	-0.06%
2022/01/21	0	0.00	1	39.25	39.05	-1	1,548	-0.06%
2022/01/18	20	42.80	22	41.01	40.20	-2	1,507	-0.13%
2022/01/17	2	39.18	0	0.00	40.25	2	1,338	0.15%
2022/01/14	3	40.43	9	40.68	39.80	-6	1,299	-0.46%
2022/01/13	32.1	42.41	28	42.99	42.70	4.1	1,204	0.34%
2022/01/12	8.2	42.81	5	43.18	43.55	3.2	888	0.36%
2022/01/11	2	39.60	3	39.60	39.60	-1	556	-0.18%
2022/01/06	0	0.00	1	37.10	37.10	-1	460	-0.22%
2021/12/20	1	37.55	0	0.00	36.80	1	583	0.17%
2021/12/17	0	0.00	2	37.20	36.55	-2	572	-0.35%
2021/12/14	1	35.55	0	0.00	35.60	1	548	0.18%
2021/12/03	1	35.00	0	0.00	35.00	1	600	0.17%
2021/12/01	2	35.25	0	0.00	35.40	2	602	0.33%
2021/11/29	1	35.10	0	0.00	35.05	1	583	0.17%
2021/11/26	1	35.35	0	0.00	35.40	1	583	0.17%
2021/11/25	3	35.97	0	0.00	35.95	3	579	0.52%
2021/11/19	1	36.00	0	0.00	35.80	1	591	0.17%
2021/11/18	0	0.00	1	36.00	36.20	-1	603	-0.17%
2021/11/12	1	36.70	0	0.00	36.70	1	631	0.16%
2021/11/02	2	38.15	2.1	36.91	36.80	-0.1	683	-0.01%
2021/11/01	2	37.85	2	37.58	38.00	0	681	0.00%
2021/10/27	0	0.00	0.1	36.70	36.55	-0.1	679	-0.01%
2021/10/26	0.1	36.70	1	36.90	37.00	-0.9	688	-0.13%
2021/10/22	1	35.75	0	0.00	35.40	1	707	0.14%
2021/10/08	1	36.65	0	0.00	36.70	1	885	0.11%
2021/10/04	2	37.00	0	0.00	37.05	2	1,003	0.20%
2021/10/01	2	39.73	2	40.18	38.10	0	996	0.00%
2021/09/17	0	0.00	1	38.60	39.05	-1	964	-0.10%
2021/09/16	1	39.70	0	0.00	39.20	1	970	0.10%
2021/09/15	0	0.00	4	38.53	39.40	-4	949	-0.42%
2021/09/09	1	35.70	0	0.00	35.90	1	949	0.11%
2021/09/07	1	36.35	0	0.00	36.25	1	952	0.10%
2021/09/06	2	37.15	0	0.00	36.70	2	957	0.21%
2021/09/03	1	37.50	0	0.00	37.50	1	961	0.10%
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	38.20	0	0.00	38.35	1	972	0.10%
2021/08/19	2	36.35	0	0.00	36.15	2	986	0.20%
2021/08/18	2	37.15	0	0.00	37.90	2	978	0.20%
2021/08/17	3	37.88	0	0.00	38.00	3	977	0.31%
2021/08/13	2	39.10	0	0.00	39.90	2	977	0.20%
2021/08/11	0	0.00	1	40.95	40.45	-1	995	-0.10%
2021/07/30	1	43.55	0	0.00	43.35	1	1,576	0.06%
2021/07/29	2	44.60	2	44.40	44.55	0	1,634	0.00%
2021/07/27	1	46.70	0	0.00	46.55	1	1,679	0.06%
2021/07/26	2	47.63	2	47.53	47.85	0	1,707	0.00%
2021/07/23	1	46.10	2	46.83	46.30	-1	1,731	-0.06%
2021/07/22	0	0.00	0.1	45.65	45.65	-0.1	1,791	0.00%
2021/07/19	0	0.00	1	46.45	46.05	-1	1,852	-0.05%
2021/07/15	0	0.00	1	44.80	45.00	-1	1,878	-0.05%
2021/07/14	1	45.00	3	44.58	43.85	-2	1,905	-0.10%
2021/07/13	0.1	45.00	8	44.29	44.30	-8	1,937	-0.41%
2021/07/12	1	41.05	5	40.90	41.10	-4	1,897	-0.21%
2021/07/07	1	41.90	0	0.00	41.55	1	2,132	0.05%
2021/07/02	1	42.10	0	0.00	42.05	1	2,329	0.04%
2021/07/01	0	0.00	2	43.70	42.30	-2	2,341	-0.09%
2021/06/30	1	44.45	1	44.20	43.60	0	2,366	0.00%
2021/06/29	0	0.00	4	43.60	43.75	-4	2,394	-0.17%
2021/06/25	4	43.70	1	43.55	43.70	3	2,393	0.13%
2021/06/24	0	0.00	2	42.88	43.05	-2	2,398	-0.08%
2021/06/23	4	42.78	2	42.65	42.75	2	2,402	0.08%
2021/06/21	0	0.00	1	41.30	41.05	-1	2,399	-0.04%
2021/06/18	1	42.30	0	0.00	42.30	1	2,409	0.04%
2021/06/17	1	42.70	0	0.00	42.70	1	2,422	0.04%
2021/06/16	0	0.00	1	42.55	42.55	-1	2,439	-0.04%
2021/06/11	0	0.00	1	43.05	43.40	-1	2,443	-0.04%
2021/06/09	0	0.00	0.4	42.08	41.60	-0.4	2,449	-0.01%
2021/06/08	2	42.68	1	42.80	42.25	1	2,470	0.04%
2021/06/02	1	45.00	1	44.30	43.80	0	2,543	0.00%
2021/06/01	1	44.70	1	44.55	44.45	0	2,563	0.00%
2021/05/31	0	0.00	1.1	44.77	44.25	-1.1	2,593	-0.04%
2021/05/28	1	42.95	1	43.35	43.30	0	2,667	0.00%
2021/05/27	1	42.40	2	42.33	42.65	-1	2,665	-0.04%
2021/05/26	1	42.50	1	42.20	42.60	0	2,678	0.00%
2021/05/21	0	0.00	1	42.00	41.15	-1	2,696	-0.04%
2021/05/19	1	40.90	0	0.00	42.10	1	2,712	0.04%
2021/05/18	1	41.00	0	0.00	42.40	1	2,721	0.04%
2021/05/17	3	38.60	1	38.00	39.00	2	2,709	0.07%
2021/05/14	4	40.89	2	41.45	41.70	2	2,677	0.07%
2021/05/13	2	40.75	1	40.00	40.00	1	2,662	0.04%
2021/05/12	1	42.70	2	42.58	41.10	-1	2,689	-0.04%
2021/05/11	4	46.33	5	46.39	45.50	-1	2,633	-0.04%
2021/05/10	4	50.28	4	51.23	49.50	0	2,569	0.00%
2021/05/07	2	49.23	1	49.60	49.35	1	2,461	0.04%
2021/05/06	0	0.00	1.5	49.33	50.10	-1.5	2,299	-0.07%
2021/05/05	5	46.46	1	47.00	45.55	4	2,236	0.18%
2021/05/04	2	47.08	2	47.05	46.35	0	2,230	0.00%
2021/05/03	2	50.30	1	51.50	49.40	1	2,211	0.05%
2021/04/29	8	50.74	1	50.70	51.10	7	2,193	0.32%
2021/04/28	4	50.78	3	50.77	51.30	1	2,155	0.05%
2021/04/27	3	50.37	2	50.10	50.20	1	2,107	0.05%
2021/04/26	1	49.60	3	49.58	49.80	-2	2,082	-0.10%
2021/04/23	4	48.65	0	0.00	48.20	4	2,083	0.19%
2021/04/22	1	49.70	1	49.40	48.20	0	2,102	0.00%
2021/04/21	3	49.85	0	0.00	49.80	3	2,066	0.15%
2021/04/20	0	0.00	2	50.00	50.20	-2	2,056	-0.10%
2021/04/19	0.1	51.50	3	51.00	50.50	-2.9	2,043	-0.14%
2021/04/16	0	0.00	3	49.82	49.95	-3	2,002	-0.15%
2021/04/15	11	50.73	5.6	50.63	50.20	5.4	1,992	0.27%
2021/04/14	1	50.30	1	48.30	49.00	0	1,921	0.00%
2021/04/13	3	49.42	3	50.12	48.65	0	1,913	0.00%
2021/04/12	0.4	49.50	1	49.25	49.35	-0.6	1,870	-0.03%
2021/04/09	5	49.52	13	49.66	50.20	-8	1,857	-0.43%
2021/04/08	3	47.53	5	48.06	48.45	-2	1,754	-0.11%
2021/04/07	2	47.55	2	46.60	46.40	0	1,705	0.00%
2021/04/06	3.5	47.12	2	47.15	47.20	1.5	1,721	0.09%
2021/04/01	1	46.80	1	46.20	46.90	0	1,711	0.00%
2021/03/24	1	43.30	0	0.00	43.60	1	1,817	0.06%
2021/03/23	1	43.65	0	0.00	43.40	1	1,839	0.05%
2021/03/22	1	43.75	0	0.00	44.10	1	1,843	0.05%
2021/03/19	1	44.55	1	44.55	44.55	0	1,863	0.00%
2021/03/12	1	46.70	0	0.00	46.05	1	2,181	0.05%
2021/03/08	0	0.00	1	46.30	46.00	-1	2,498	-0.04%
2021/03/05	0	0.00	3	44.45	45.60	-3	2,524	-0.12%
2021/03/04	0	0.00	3	45.37	45.25	-3	2,594	-0.12%
2021/03/03	7	46.12	2	46.10	46.40	5	2,729	0.18%
2021/03/02	0	0.00	1	43.80	43.80	-1	2,736	-0.04%
2021/02/26	2	44.00	0	0.00	43.85	2	3,021	0.07%
2021/02/25	0	0.00	1	44.65	44.55	-1	3,034	-0.03%
2021/02/24	1	44.20	0	0.00	44.40	1	3,054	0.03%
2021/02/22	2	45.00	0	0.00	45.40	2	3,128	0.06%
2021/02/17	0	0.00	3	43.50	43.85	-3	3,189	-0.09%
2021/02/03	1	41.00	0	0.00	41.35	1	3,354	0.03%
2021/02/02	1	42.85	1	42.70	42.50	0	3,347	0.00%
2021/02/01	0	0.00	4	41.20	41.65	-4	3,400	-0.12%
2021/01/29	1	43.30	0	0.00	42.85	1	3,429	0.03%
2021/01/28	0	0.00	1	42.75	42.75	-1	3,536	-0.03%
2021/01/27	1	43.75	1	44.45	43.85	0	3,584	0.00%
2021/01/26	0	0.00	1	44.20	44.40	-1	3,649	-0.03%
2021/01/25	2	45.03	1	45.15	45.35	1	3,710	0.03%
2021/01/22	2	43.43	0	0.00	43.90	2	3,748	0.05%
2021/01/21	3	42.50	2	42.55	42.55	1	3,812	0.03%
2021/01/20	2	42.90	0	0.00	42.40	2	4,147	0.05%
2021/01/19	1	45.20	0	0.00	45.10	1	4,195	0.02%
2021/01/18	0	0.00	1	43.55	45.50	-1	4,295	-0.02%
2021/01/15	1	44.85	0	0.00	44.80	1	4,681	0.02%
2021/01/14	1.6	46.88	0	0.00	46.85	1.6	4,713	0.03%
2021/01/12	2	47.20	0	0.00	46.80	2	4,802	0.04%
2021/01/11	2	48.35	0	0.00	48.30	2	4,867	0.04%
2021/01/08	2	47.28	0	0.00	48.50	2	4,982	0.04%
2021/01/07	1	48.40	0	0.00	47.80	1	5,141	0.02%
2021/01/06	3	47.53	3	47.47	46.85	0	5,382	0.00%
2021/01/05	1	48.95	0	0.00	48.75	1	5,540	0.02%
2020/12/31	2	49.43	0	0.00	49.70	2	5,941	0.03%
2020/12/30	1	49.15	1	49.20	49.30	0	6,023	0.00%
2020/12/29	0	0.00	1	49.55	49.15	-1	6,171	-0.02%
2020/12/28	1	49.60	0	0.00	49.25	1	6,239	0.02%
2020/12/23	0	0.00	1	49.20	50.40	-1	6,344	-0.02%
2020/12/22	6	49.47	0	0.00	48.45	6	6,478	0.09%
2020/12/21	2	49.80	8	49.85	50.00	-6	6,504	-0.09%
2020/12/18	1	50.60	0	0.00	50.50	1	6,545	0.02%
2020/12/17	5	50.28	4	50.35	50.20	1	6,592	0.02%
2020/12/16	2	51.10	1	51.50	51.10	1	6,690	0.01%
2020/12/15	3	51.07	3	51.17	50.70	0	6,711	0.00%
2020/12/11	7	52.27	6	52.57	52.40	1	6,811	0.01%
2020/12/10	3	54.63	1	53.50	53.90	2	6,857	0.03%
2020/12/09	9	54.94	0	0.00	54.60	9	6,968	0.13%
2020/12/08	1	54.90	3	54.80	55.00	-2	7,502	-0.03%
2020/12/07	0	0.00	7	53.54	53.90	-7	7,652	-0.09%
2020/12/04	1	53.00	2	53.20	52.60	-1	7,674	-0.01%
2020/12/03	0	0.00	8	53.68	53.70	-8	7,727	-0.10%
2020/12/02	6	54.88	7	54.80	53.90	-1	7,876	-0.01%
2020/12/01	3	53.07	15	52.55	53.60	-12	7,773	-0.15%
2020/11/30	5	53.78	5	53.70	53.30	0	7,838	0.00%
2020/11/27	7	53.17	1	53.80	52.90	6	7,803	0.08%
2020/11/26	6	52.45	0	0.00	52.60	6	7,738	0.08%
2020/11/25	22	53.12	10	52.47	52.00	12	7,863	0.15%
2020/11/23	2	50.30	3	50.57	50.60	-1	7,686	-0.01%
2020/11/20	6	50.35	5	50.40	50.30	1	7,700	0.01%
2020/11/19	4	51.13	3	51.33	51.00	1	7,782	0.01%
2020/11/18	3	49.50	0	0.00	50.00	3	7,818	0.04%
2020/11/17	5	49.60	3	49.83	49.40	2	7,896	0.03%
2020/11/16	3	48.82	1	48.45	48.70	2	7,968	0.03%
2020/11/13	1	48.80	5	48.90	49.05	-4	8,049	-0.05%
2020/11/12	1	48.10	3	48.23	48.40	-2	8,314	-0.02%
2020/11/11	5	49.60	2	49.85	49.05	3	8,505	0.04%
2020/11/10	2	51.55	0	0.00	50.60	2	8,463	0.02%
2020/11/09	1	51.60	2	51.85	51.80	-1	8,424	-0.01%
2020/11/06	3	51.27	2	52.05	51.10	1	8,394	0.01%
2020/11/05	8	52.25	9	52.20	51.40	-1	8,393	-0.01%
2020/11/04	4	50.80	3.5	51.68	50.50	0.5	8,302	0.01%
2020/11/03	9	51.17	9.5	51.20	51.30	-0.5	8,301	-0.01%
2020/11/02	6.2	50.44	14.5	50.52	50.10	-8.3	8,341	-0.10%
2020/10/30	13	52.19	6.7	51.72	50.80	6.3	8,297	0.08%
2020/10/29	12	51.10	18.1	51.43	51.60	-6.1	8,247	-0.07%
2020/10/28	40	53.98	50	53.96	52.10	-10	8,190	-0.12%
2020/10/27	4	52.13	1.5	52.13	51.80	2.5	7,870	0.03%
2020/10/26	5	52.50	4.5	52.48	52.50	0.5	7,864	0.01%
2020/10/23	31	52.94	32	52.90	53.00	-1	7,845	-0.01%
2020/10/22	1	49.55	4	49.65	50.30	-3	7,533	-0.04%
2020/10/21	11.2	50.44	5	50.34	50.40	6.2	7,581	0.08%
2020/10/20	7	50.30	61.4	50.53	50.70	-54.4	7,627	-0.71%
2020/10/19	8	50.32	7	50.30	50.30	1	7,938	0.01%
2020/10/16	9	50.56	12	50.42	50.40	-3	8,004	-0.04%
2020/10/15	23	51.04	19	51.16	51.60	4	7,916	0.05%
2020/10/14	34	51.67	56.7	51.34	51.00	-22.7	7,792	-0.29%
2020/10/13	53	49.41	37	49.56	49.35	16	7,746	0.21%
2020/10/12	56	49.18	64	49.02	50.80	-8	7,563	-0.11%
2020/10/08	9	46.44	6	46.59	46.60	3	7,282	0.04%
2020/10/07	12	46.02	11	46.69	46.45	1	7,260	0.01%
2020/10/06	21	46.14	25	46.06	46.30	-4	7,224	-0.06%
2020/10/05	5	44.26	9	43.85	45.00	-4	7,176	-0.06%
2020/09/30	8	42.58	4	42.94	42.25	4	7,206	0.06%
2020/09/29	11	42.01	6	41.98	41.75	5	7,161	0.07%
2020/09/25	4	44.24	5	43.80	41.90	-1	7,153	-0.01%
2020/09/24	0	0.00	1	44.30	43.45	-1	6,989	-0.01%
2020/09/23	6	44.59	15	44.42	44.15	-9	6,934	-0.13%
2020/09/22	15	45.00	15	45.22	44.60	0	6,907	0.00%
2020/09/21	75	45.68	27	46.10	46.05	48	6,841	0.70%
2020/09/18	5	45.33	4	45.49	44.90	1	6,729	0.01%
2020/09/17	19	45.32	11	45.06	45.05	8	6,685	0.12%
2020/09/16	7	44.38	8	44.56	45.00	-1	6,619	-0.02%
2020/09/15	17	44.87	13	45.20	44.40	4	6,551	0.06%
2020/09/14	29	45.04	19.4	45.21	44.85	9.6	6,452	0.15%
2020/09/11	22	46.67	50	47.18	46.65	-28	6,258	-0.45%
2020/09/10	62	44.99	50	44.77	44.90	12	5,723	0.21%
2020/09/09	13	41.80	15	42.25	42.65	-2	5,565	-0.04%
2020/09/08	18	42.08	143	41.99	42.20	-125	5,537	-2.26%	大賣/鉅額交易
2020/09/07	40	43.39	37	43.42	42.05	3	5,442	0.06%
2020/09/04	4	40.50	4	40.41	40.60	0	5,261	0.00%
2020/09/03	7	41.62	4	41.63	41.15	3	5,178	0.06%
2020/09/02	1	39.40	10	40.65	40.65	-9	5,047	-0.18%
2020/09/01	3.4	40.37	3	40.20	39.65	0.4	4,992	0.01%
2020/08/31	65.4	40.66	5	40.46	40.80	60.4	4,905	1.23%
2020/08/28	81	38.98	2	39.05	38.70	79	4,688	1.68%
2020/08/27	0	0.00	10	38.75	38.75	-10	4,655	-0.21%
2020/08/26	10	38.15	0	0.00	38.05	10	4,553	0.22%
2020/08/25	5	38.94	11	39.06	38.00	-6	4,514	-0.13%
2020/08/24	3	38.37	3	38.67	38.40	0	4,417	0.00%
2020/08/21	13	37.05	1	38.05	37.55	12	4,316	0.28%
2020/08/20	4	37.78	12	35.65	35.90	-8	4,217	-0.19%
2020/08/19	6	38.82	7	38.56	38.20	-1	4,097	-0.02%
2020/08/18	8	38.69	5	37.93	39.05	3	3,997	0.08%
2020/08/17	11	37.01	15	37.59	38.30	-4	3,711	-0.11%
2020/08/14	8	35.01	7	34.63	34.85	1	3,452	0.03%
2020/08/13	1	34.70	0	0.00	33.75	1	3,379	0.03%
2020/08/11	3	34.37	2	35.00	34.25	1	3,338	0.03%
2020/08/10	3	35.03	4	35.49	35.10	-1	3,314	-0.03%
2020/08/07	6	34.96	1	34.90	35.00	5	3,269	0.15%
2020/08/06	2	34.93	1	35.30	35.75	1	3,213	0.03%
2020/08/05	3	33.93	0	0.00	33.95	3	3,113	0.10%
2020/08/04	1	34.25	2	34.18	34.20	-1	3,087	-0.03%
2020/08/03	5	33.88	4	34.35	33.80	1	3,073	0.03%
2020/07/31	8	33.66	0	0.00	33.60	8	3,042	0.26%
2020/07/30	8	34.36	6	34.83	33.85	2	3,059	0.07%
2020/07/29	3	35.17	2	35.60	34.75	1	3,051	0.03%
2020/07/28	0	0.00	2	33.95	33.30	-2	2,964	-0.07%
2020/07/27	1	33.10	4	33.66	32.95	-3	2,874	-0.10%
2020/07/24	0	0.00	2	36.18	36.60	-2	2,756	-0.07%
2020/07/23	28	36.83	25	36.86	36.25	3	2,645	0.11%
2020/07/22	4	33.90	1	36.30	36.60	3	2,292	0.13%
2020/07/21	5	32.87	0	0.00	33.30	5	2,134	0.23%
2020/07/20	0	0.00	3	32.72	32.70	-3	2,083	-0.14%
2020/07/17	18	32.64	14	32.80	32.00	4	2,019	0.20%
2020/07/16	3	31.62	3	31.55	31.65	0	1,780	0.00%
2020/07/15	22	32.62	21	31.30	31.00	1	1,749	0.06%
2020/07/14	1	30.20	0.2	30.25	30.20	0.8	1,642	0.05%
2020/07/13	2	31.55	5	31.30	31.10	-3	1,613	-0.19%
2020/07/09	5	30.90	2.3	30.85	30.55	2.7	1,451	0.18%
2020/07/08	1	29.30	1	29.60	29.15	0	1,322	0.00%
2020/07/07	1	29.20	0	0.00	29.55	1	1,309	0.08%
2020/06/29	1	27.35	0	0.00	27.35	1	1,185	0.08%
2020/06/05	2	27.05	2	26.80	26.85	0	1,033	0.00%
2020/06/04	0	0.00	6	26.50	26.10	-6	1,040	-0.58%
2020/05/26	6	25.33	0	0.00	25.00	6	1,085	0.55%
2020/05/15	5	26.20	10	26.07	25.90	-5	1,109	-0.45%
2020/05/13	0	0.00	0.1	27.45	27.45	-0.1	1,095	-0.01%
2020/05/12	0	0.00	3	27.45	27.40	-3	1,115	-0.27%
2020/05/06	5	28.60	0	0.00	28.10	5	1,231	0.41%
2020/05/05	3	28.40	0	0.00	28.45	3	1,307	0.23%
2020/04/21	1.3	24.29	0	0.00	24.25	1.3	1,387	0.10%
2020/04/07	0	0.00	1	26.00	26.10	-1	1,413	-0.07%
2020/03/27	0	0.00	2	24.60	24.10	-2	1,389	-0.14%
2020/03/26	0	0.00	1	23.90	23.80	-1	1,383	-0.07%
2020/03/25	1	23.70	0	0.00	23.60	1	1,383	0.07%
2020/03/19	1	20.60	0	0.00	19.95	1	1,439	0.07%
2020/03/18	1	22.70	0	0.00	22.15	1	1,414	0.07%
2020/03/16	2	25.05	0	0.00	24.20	2	1,413	0.14%
2020/03/13	1	24.90	0	0.00	25.40	1	1,393	0.07%
2020/03/12	1	28.35	0	0.00	27.55	1	1,365	0.07%
2020/03/06	1	30.50	2	31.00	31.05	-1	1,273	-0.08%
2020/03/05	0	0.00	3	30.70	30.70	-3	1,266	-0.24%
2020/03/03	1	30.20	0	0.00	30.00	1	1,258	0.08%
2020/02/27	2	29.55	0	0.00	29.15	2	1,276	0.16%
2020/02/26	1	30.05	1	30.35	30.35	0	1,272	0.00%
2020/02/21	0	0.00	2	30.00	29.75	-2	1,245	-0.16%
2020/02/18	0	0.00	2	30.55	30.55	-2	1,236	-0.16%
2020/02/13	1	30.85	0	0.00	30.80	1	1,228	0.08%
2020/02/12	1	32.10	2	31.85	31.40	-1	1,204	-0.08%
2020/02/10	0	0.00	3	32.05	31.90	-3	1,128	-0.27%
2020/02/06	3	31.58	2	32.00	30.95	1	1,051	0.10%
2020/02/03	1	28.80	0	0.00	29.20	1	859	0.12%
2020/01/30	3	29.00	0	0.00	29.00	3	821	0.37%
2020/01/17	1	29.55	0	0.00	29.30	1	731	0.14%
2020/01/13	0	0.00	2	29.50	28.80	-2	701	-0.29%
2020/01/02	0	0.00	1	29.20	29.00	-1	658	-0.15%
2019/12/31	3	29.10	0.1	29.10	29.10	3	653	0.45%
2019/12/27	0	0.00	1	28.90	28.80	-1	634	-0.16%
2019/12/23	0	0.00	0.2	29.35	29.35	-0.2	632	-0.02%
2019/12/20	1	29.65	0	0.00	29.45	1	629	0.16%
2019/12/18	1	29.90	2	30.18	30.15	-1	618	-0.16%
2019/12/16	0	0.00	1	29.30	29.20	-1	559	-0.18%
2019/12/02	0	0.00	1	27.80	27.80	-1	526	-0.19%
2019/11/28	1	28.50	0	0.00	28.65	1	517	0.19%
2019/11/26	0	0.00	3	28.20	28.20	-3	488	-0.61%
2019/11/25	1	27.70	0	0.00	27.55	1	463	0.22%
2019/10/15	0	0.00	1	25.45	25.95	-1	881	-0.11%
2019/09/27	0	0.00	5	26.00	25.85	-5	1,050	-0.48%
2019/09/24	0	0.00	1	26.30	26.00	-1	1,058	-0.09%
2019/09/23	0	0.00	2	26.03	26.00	-2	1,075	-0.19%
2019/08/13	0	0.00	4	23.10	23.00	-4	1,514	-0.26%
2019/08/01	3	25.20	0	0.00	25.15	3	1,414	0.21%
2019/07/30	1	25.90	0	0.00	25.90	1	1,371	0.07%
2019/07/29	1	27.30	0	0.00	26.85	1	1,326	0.08%
2019/07/23	2	28.18	1	27.80	27.70	1	1,277	0.08%
2019/07/22	8	28.54	1	28.50	28.55	7	1,253	0.56%
2019/07/19	0	0.00	5	28.90	28.90	-5	1,208	-0.41%
2019/07/18	1	27.70	4	27.60	27.65	-3	1,142	-0.26%
2019/07/12	6	27.66	1	27.80	27.60	5	1,053	0.47%
2019/07/09	1	27.00	0	0.00	27.05	1	973	0.10%
2019/07/04	2	27.05	2	27.30	26.85	0	947	0.00%
2019/06/13	1	26.70	0	0.00	27.10	1	749	0.13%
2019/06/10	0	0.00	2	27.40	27.35	-2	653	-0.31%
2019/06/05	1	24.90	17	24.64	25.90	-16	464	-3.45%
2019/06/04	0	0.00	5	23.40	23.75	-5	363	-1.37%
2019/06/03	0	0.00	5	23.40	23.50	-5	365	-1.37%
2019/05/31	0	0.00	5	23.40	23.50	-5	362	-1.38%
2019/05/30	0	0.00	5	23.46	23.40	-5	358	-1.39%
2019/05/29	0	0.00	5	23.21	23.25	-5	359	-1.39%
2019/05/28	0	0.00	5	23.59	23.40	-5	357	-1.40%
2019/05/24	0	0.00	1	22.85	22.90	-1	347	-0.29%
2019/05/20	1	22.75	0	0.00	22.90	1	353	0.28%
2019/05/10	0	0.00	27	20.80	21.15	-27	353	-7.63%
2019/04/17	5	22.25	0	0.00	21.90	5	465	1.07%
2019/04/16	5	22.43	0	0.00	22.10	5	456	1.09%
2019/04/15	5	22.95	0	0.00	22.50	5	452	1.10%
2019/04/12	6	22.75	0	0.00	22.80	6	450	1.33%
2019/04/11	5	23.25	0	0.00	22.65	5	451	1.11%
2019/04/10	5	23.31	0	0.00	23.15	5	445	1.12%
2019/04/09	5	23.43	0	0.00	23.35	5	440	1.13%
2019/04/08	5	23.53	0	0.00	23.35	5	440	1.13%
2019/03/20	1	23.55	1	23.55	23.70	0	396	0.00%
2019/01/29	0	0.00	1	21.75	21.75	-1	340	-0.29%
2019/01/24	0	0.00	3	21.30	20.80	-3	308	-0.97%
2019/01/23	1	21.05	0	0.00	21.00	1	290	0.34%
2019/01/22	3	20.80	0	0.00	20.70	3	261	1.15%
2018/12/25	0	0.00	5	18.90	19.00	-5	422	-1.18%
2018/12/22	5	19.65	0	0.00	19.35	5	535	0.93%
2018/11/30	0	0.00	1	18.95	19.00	-1	1,156	-0.09%
2018/10/11	0	0.00	6	20.20	19.40	-6	1,182	-0.51%
2018/10/08	1	22.50	0	0.00	22.25	1	1,148	0.09%
2018/10/03	1	24.60	1	24.15	23.80	0	1,100	0.00%
2018/10/02	6	24.98	6	25.06	24.30	0	1,080	0.00%
2018/10/01	6	24.13	0	0.00	24.30	6	1,003	0.60%
2018/09/28	0	0.00	3	23.30	23.25	-3	973	-0.31%
2018/09/27	4	23.95	0	0.00	23.95	4	962	0.42%
2018/09/25	3	25.17	3	25.18	24.75	0	913	0.00%
2018/09/11	2	22.80	2	22.25	22.30	0	596	0.00%
2018/08/17	0	0.00	2	21.78	22.00	-2	888	-0.23%
2018/08/16	0	0.00	4	21.80	21.80	-4	897	-0.45%
2018/08/14	0	0.00	3	21.75	21.70	-3	907	-0.33%
2018/08/07	0	0.00	5	23.25	22.95	-5	996	-0.50%
2018/08/01	0	0.00	2	22.45	22.25	-2	1,127	-0.18%
2018/07/16	3	22.65	0	0.00	22.40	3	2,632	0.11%
2018/07/12	0	0.00	1	22.00	22.00	-1	2,878	-0.03%
2018/07/11	3	22.07	0	0.00	21.80	3	2,948	0.10%
2018/07/10	1	22.25	1	22.10	22.10	0	3,067	0.00%
2018/07/06	3	21.50	3	21.63	21.80	0	3,216	0.00%
2018/07/05	2	21.50	0	0.00	21.50	2	3,427	0.06%
2018/06/29	4	23.35	0	0.00	23.00	4	4,224	0.09%
2018/06/28	5	22.95	1	23.25	23.25	4	4,320	0.09%
2018/06/27	1	23.45	0	0.00	23.55	1	4,753	0.02%
2018/06/26	0	0.00	5	21.20	21.45	-5	4,854	-0.10%
2018/06/22	3	22.33	0	0.00	22.30	3	5,091	0.06%
2018/06/19	1	23.25	1	22.65	22.65	0	5,079	0.00%
2018/06/13	0	0.00	3	22.95	23.10	-3	5,007	-0.06%
2018/06/12	4	22.49	27	22.83	22.35	-23	4,922	-0.47%
2018/06/11	0	0.00	1	22.60	22.80	-1	4,911	-0.02%
2018/06/08	1	22.50	0	0.00	22.40	1	4,903	0.02%
2018/06/07	2	22.60	1	22.70	22.65	1	4,903	0.02%
2018/06/06	1	22.55	5	22.35	22.45	-4	4,905	-0.08%
2018/05/25	3	22.92	65	23.05	22.90	-62	4,837	-1.28%
2018/05/24	10	23.85	0	0.00	23.70	10	4,821	0.21%
2018/05/21	0	0.00	1	23.95	24.25	-1	4,810	-0.02%
2018/05/16	1	24.50	0	0.00	24.60	1	4,783	0.02%
2018/05/15	1	24.80	1	25.00	24.70	0	4,773	0.00%
2018/05/11	0	0.00	20	24.59	24.65	-20	4,736	-0.42%
2018/05/10	0	0.00	1	24.30	24.50	-1	4,690	-0.02%
2018/05/09	10	25.53	17	24.83	24.80	-7	4,674	-0.15%
2018/05/04	0	0.00	20	24.62	24.70	-20	4,565	-0.44%
2018/05/03	0	0.00	1	23.80	24.95	-1	4,544	-0.02%
2018/05/02	4	24.78	12	24.34	24.30	-8	4,481	-0.18%
2018/04/30	3	27.20	1	28.55	26.85	2	4,346	0.05%
2018/04/27	1	26.40	10	25.90	27.30	-9	4,245	-0.21%
2018/04/26	31	28.22	14	27.68	26.60	17	4,166	0.41%
2018/04/25	5	28.79	5	28.60	29.10	0	3,994	0.00%
2018/04/24	19	28.29	10	28.10	27.55	9	3,885	0.23%
2018/04/23	8	29.26	5	29.25	29.10	3	3,793	0.08%
2018/04/20	34	28.93	28	29.15	29.10	6	3,688	0.16%
2018/04/19	29	27.37	19	27.66	27.50	10	3,280	0.30%
2018/04/18	1	26.50	10	25.93	26.40	-9	3,153	-0.29%
2018/04/17	11	25.87	1	25.35	25.30	10	3,110	0.32%
2018/04/13	16	25.53	22	25.50	25.20	-6	2,966	-0.20%
2018/04/12	1	26.20	21	26.44	25.90	-20	2,973	-0.67%
2018/04/11	9	27.02	0	0.00	27.20	9	2,905	0.31%
2018/04/10	26	29.00	5.1	29.42	28.35	20.9	2,720	0.77%
2018/04/09	0	0.00	10	31.12	31.45	-10	2,444	-0.41%
2018/04/03	11	27.30	14	27.78	28.60	-3	2,245	-0.13%
2018/04/02	4	26.35	50	26.28	26.00	-46	2,049	-2.24%
2018/03/31	56	26.25	1	26.30	25.85	55	1,987	2.77%
2018/03/30	74	26.65	203	26.44	26.15	-129	1,867	-6.91%	大賣/鉅額交易
2018/03/29	14	24.91	8	24.64	25.40	6	1,408	0.43%
2018/03/28	33	23.68	5	24.30	23.10	28	1,224	2.29%
2018/03/27	169	22.92	23	23.17	23.55	146	1,109	13.16%	大買/鉅額交易
2018/03/26	3	21.20	0	0.00	21.45	3	987	0.30%
2018/03/23	3	21.15	3	21.38	21.35	0	978	0.00%
2018/03/22	2	21.70	1	21.75	21.75	1	974	0.10%
2018/03/21	1	22.05	0	0.00	21.90	1	969	0.10%
2018/03/20	1	21.80	3	22.10	21.90	-2	964	-0.21%
2018/03/19	4	21.95	0	0.00	22.00	4	966	0.41%
2018/03/16	15	22.12	4	21.83	22.05	11	968	1.14%
2018/03/15	1	21.40	1	21.50	21.50	0	937	0.00%
2018/03/14	2	21.25	0	0.00	21.30	2	946	0.21%
2018/03/13	5	21.30	1	21.40	21.30	4	952	0.42%
2018/03/09	16	20.91	0	0.00	21.00	16	952	1.68%
2018/03/08	15	20.85	2	20.95	20.85	13	964	1.35%
2018/03/07	10	20.74	0	0.00	20.85	10	970	1.03%
2018/03/06	1	20.85	0	0.00	20.80	1	993	0.10%
2018/02/26	1	21.30	0	0.00	21.20	1	1,109	0.09%
2018/02/23	1	21.30	0	0.00	21.20	1	1,111	0.09%
2018/02/21	8	21.10	0	0.00	20.95	8	1,120	0.71%
2018/01/25	1	21.05	0	0.00	20.70	1	1,231	0.08%
2018/01/22	1	21.30	0	0.00	21.70	1	1,224	0.08%
2018/01/19	0	0.00	1	21.65	21.60	-1	1,218	-0.08%
2018/01/17	1	22.40	9	22.14	22.45	-8	1,194	-0.67%
2018/01/16	3	22.90	34	22.89	22.30	-31	1,182	-2.62%
2018/01/15	2	21.65	0	0.00	21.65	2	1,093	0.18%
2018/01/12	10	22.13	0	0.00	21.95	10	1,095	0.91%
2018/01/11	21	22.30	0	0.00	21.85	21	1,082	1.94%
2018/01/10	1	21.85	47	21.84	21.75	-46	1,031	-4.46%
2018/01/08	54	22.16	3	22.05	22.10	51	1,029	4.96%
2018/01/05	0	0.00	1	21.35	21.30	-1	958	-0.10%
2018/01/04	8	21.18	3	21.30	21.00	5	940	0.53%
2018/01/02	1	20.65	3	20.65	20.90	-2	915	-0.22%