華城 (1519)-群益金鼎券商分點個股進出

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
847
漲跌
▼6
漲幅
-0.70%
成交量
9,236張
產業
上市電機機械類股
615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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	40.1	843.93	40	828.60	847.00	0.1	8,719	0.00%
2024/04/29	22	853.23	21	840.67	853.00	1	8,889	0.01%
2024/04/26	35.1	858.00	32.1	865.65	854.00	3	8,899	0.03%
2024/04/25	48.1	855.98	48.2	830.65	863.00	-0.1	8,868	0.00%
2024/04/24	58.2	841.42	51	828.18	854.00	7.2	8,917	0.08%
2024/04/23	45	822.58	46	829.41	825.00	-1	8,918	-0.01%
2024/04/22	37	859.50	42	892.46	824.00	-5	8,930	-0.06%
2024/04/19	49	927.06	49.1	943.09	915.00	-0.1	9,306	0.00%
2024/04/18	37	962.00	34	961.83	955.00	3	9,456	0.03%
2024/04/17	5	921.71	7	937.44	950.00	-2	9,597	-0.02%
2024/04/16	20.1	860.25	70.4	859.34	864.00	-50.4	9,707	-0.52%
2024/04/15	27	876.56	23	923.87	876.00	4	9,834	0.04%
2024/04/12	1	904.00	47.1	943.43	946.00	-46.1	9,802	-0.47%
2024/04/11	8	883.63	29	895.07	860.00	-21	9,877	-0.21%
2024/04/10	1	818.10	4	862.50	857.00	-3	10,154	-0.03%
2024/04/08	4	847.50	4	835.08	776.00	0	10,564	0.00%
2024/04/02	0	0.00	2	750.00	792.00	-2	11,324	-0.02%
2024/03/29	2	667.50	0	0.00	683.00	2	11,702	0.02%
2024/03/28	0	0.00	9	689.78	670.00	-9	11,892	-0.08%
2024/03/27	0	0.00	7	761.43	710.00	-7	11,970	-0.06%
2024/03/25	6	785.00	0	0.00	785.00	6	12,171	0.05%
2024/03/22	1	716.00	0	703.17	714.00	1	12,314	0.01%
2024/03/21	0	683.27	0	694.27	700.00	0	12,475	0.00%
2024/03/20	0	669.64	2	674.00	676.00	-2	12,743	-0.02%
2024/03/19	2	658.50	1	660.00	660.00	1	12,960	0.01%
2024/03/18	80	671.53	36	673.58	694.00	44	13,261	0.33%
2024/03/15	75	661.08	86	658.79	665.00	-11	13,324	-0.08%
2024/03/14	73	616.42	62	593.47	634.00	11	13,287	0.08%
2024/03/13	21	565.33	27.2	559.67	577.00	-6.2	13,228	-0.05%
2024/03/12	271.1	531.76	9	527.56	525.00	262.1	13,474	1.94%	大買/鉅額交易
2024/03/11	0	0.00	52	504.88	514.00	-52	13,750	-0.38%
2024/03/08	5.2	508.06	11.4	502.48	502.00	-6.2	14,309	-0.04%
2024/03/07	2	534.50	1	536.00	541.00	1	14,648	0.01%
2024/03/06	1	543.00	3.1	561.29	555.00	-2.1	14,931	-0.01%
2024/03/05	14.1	533.76	0	0.00	549.00	14.1	15,117	0.09%
2024/03/04	14.2	534.37	0	533.00	528.00	14.2	15,173	0.09%
2024/03/01	0	534.00	20	527.95	538.00	-20	15,309	-0.13%
2024/02/29	23	525.57	0	538.00	538.00	23	15,599	0.15%
2024/02/27	4	538.75	42	529.50	528.00	-38	15,849	-0.24%
2024/02/26	2	555.00	0.1	538.67	538.00	1.9	15,920	0.01%
2024/02/23	44	543.93	24.5	538.78	560.00	19.5	15,963	0.12%
2024/02/22	71	517.80	15	518.07	517.00	56	15,798	0.35%
2024/02/21	15	513.83	7	514.43	507.00	8	15,728	0.05%
2024/02/20	42.1	500.88	43	496.81	502.00	-0.9	15,754	-0.01%
2024/02/19	75	510.71	62.1	507.26	502.00	12.9	15,843	0.08%
2024/02/16	68.1	501.48	65	497.31	503.00	3.1	15,945	0.02%
2024/02/15	34	512.32	38.1	508.22	496.00	-4.1	15,911	-0.03%
2024/02/05	35.1	494.40	126	494.27	492.00	-90.9	15,905	-0.57%	大賣/
2024/02/02	115	496.71	108	498.71	488.50	7	15,787	0.04%	大買/大賣/
2024/02/01	36	467.71	34	460.21	488.00	2	15,625	0.01%
2024/01/31	59	448.26	61.1	427.78	444.00	-2.1	15,346	-0.01%
2024/01/30	45.1	412.20	20	407.75	420.00	25.1	15,277	0.16%
2024/01/29	16	392.63	18	389.14	395.50	-2	15,176	-0.01%
2024/01/26	77	379.18	77	375.88	380.50	0	15,110	0.00%
2024/01/25	50	382.65	67	383.46	380.50	-17	15,092	-0.11%
2024/01/24	36	391.21	51	389.87	392.00	-15	15,113	-0.10%
2024/01/23	37	385.88	43.2	386.13	385.00	-6.2	15,081	-0.04%
2024/01/22	15.2	360.18	14	358.68	371.00	1.2	14,889	0.01%
2024/01/19	41	356.45	42	357.55	354.50	-1	14,857	-0.01%
2024/01/18	67	362.31	52	366.65	360.00	15	14,806	0.10%
2024/01/17	37	368.31	38	369.08	367.00	-1	14,731	-0.01%
2024/01/16	80	371.79	102	369.60	371.00	-22	14,678	-0.15%	大賣/
2024/01/15	114	378.16	249	377.69	376.50	-135	14,597	-0.92%	大買/大賣/鉅額交易
2024/01/12	53	367.94	107	365.48	370.00	-54	14,128	-0.38%	大賣/
2024/01/11	119	354.22	122	362.35	352.50	-3	13,859	-0.02%	大買/大賣/
2024/01/10	56	363.41	55	357.87	367.00	1	13,575	0.01%
2024/01/09	327	357.83	102	347.81	362.00	225	13,419	1.68%	大買/大賣/鉅額交易
2024/01/08	42	340.39	40	336.66	343.50	2	13,166	0.02%
2024/01/05	34	332.28	32	331.33	334.00	2	13,086	0.02%
2024/01/04	186	333.89	130	337.42	331.50	56	13,130	0.43%	大買/大賣/
2024/01/03	168	339.49	56	338.88	339.50	112	12,941	0.87%	大買/鉅額交易
2024/01/02	33	339.53	38	336.53	342.00	-5	12,972	-0.04%
2023/12/29	49	336.98	32	331.61	327.00	17	12,959	0.13%
2023/12/28	13	337.50	18	338.42	348.00	-5	12,540	-0.04%
2023/12/27	22	318.25	24	318.94	316.50	-2	12,407	-0.02%
2023/12/26	66	318.63	68.2	321.56	315.00	-2.2	12,443	-0.02%
2023/12/25	200.2	333.80	46.1	333.71	333.50	154.1	12,426	1.24%	大買/鉅額交易
2023/12/22	20	321.75	13	321.50	321.00	7	12,567	0.06%
2023/12/21	21.1	321.22	11	325.41	318.50	10.1	12,690	0.08%
2023/12/20	23.1	330.42	13	332.27	329.00	10.1	12,710	0.08%
2023/12/19	39	332.49	42.2	334.24	332.50	-3.2	12,698	-0.02%
2023/12/18	25	341.22	130	340.66	340.00	-105	12,706	-0.83%	大賣/鉅額交易
2023/12/15	99	352.82	84	359.41	347.50	15	12,695	0.12%
2023/12/14	100	355.03	200	353.57	355.00	-100	12,522	-0.80%	大賣/
2023/12/13	58.2	359.01	76	361.64	355.50	-17.8	12,405	-0.14%
2023/12/12	27	352.06	178	350.46	356.00	-151	12,247	-1.23%	大賣/鉅額交易
2023/12/11	36	340.90	162.4	346.69	339.00	-126.4	12,126	-1.04%	大賣/鉅額交易
2023/12/08	111.1	364.56	325.1	361.52	367.00	-214	11,943	-1.79%	大買/大賣/鉅額交易
2023/12/07	220	360.97	223.2	364.68	360.50	-3.2	11,751	-0.03%	大買/大賣/
2023/12/06	119.1	343.26	122.1	342.70	345.00	-3	11,318	-0.03%	大買/大賣/
2023/12/05	40	323.98	220	317.22	340.00	-180	10,842	-1.66%	大賣/鉅額交易
2023/12/04	90	300.34	51	302.30	309.50	39	10,334	0.38%
2023/12/01	62.1	288.97	50	283.82	285.00	12	10,050	0.12%
2023/11/30	48	280.47	43.4	277.12	280.00	4.6	9,890	0.05%
2023/11/29	11	272.32	4	271.75	274.50	7	9,933	0.07%
2023/11/28	23.1	271.70	10	273.65	275.50	13.1	10,156	0.13%
2023/11/27	169	273.22	223	271.16	266.50	-54	10,131	-0.53%	大買/大賣/
2023/11/24	22	268.66	95.3	257.05	275.00	-73.2	9,994	-0.73%
2023/11/23	24.2	255.48	28	253.00	252.50	-3.8	9,949	-0.04%
2023/11/22	1.1	256.14	5.3	261.44	256.00	-4.2	10,050	-0.04%
2023/11/21	15.3	263.48	14	263.43	262.00	1.3	10,180	0.01%
2023/11/20	5	265.40	7	266.71	263.50	-2	10,417	-0.02%
2023/11/17	34	274.32	86.2	279.04	273.00	-52.2	10,720	-0.49%
2023/11/16	11.1	276.85	20.2	274.40	280.00	-9.2	10,852	-0.08%
2023/11/15	411.2	277.03	40	268.43	275.50	371.2	10,892	3.41%	大買/鉅額交易
2023/11/14	173	254.87	79.2	248.46	258.50	93.8	10,845	0.87%	大買/
2023/11/13	85.2	244.86	10.1	241.67	247.50	75.1	10,839	0.69%
2023/11/10	0	0.00	1	237.00	237.50	-1	10,923	-0.01%
2023/11/09	71	236.06	62	238.60	234.50	9	10,959	0.08%
2023/11/08	49	241.70	50	241.95	242.00	-1	10,935	-0.01%
2023/11/07	403.1	248.84	35	243.01	242.00	368.1	10,964	3.36%	大買/鉅額交易
2023/11/06	77.1	241.63	9.1	233.20	241.00	68	10,911	0.62%
2023/11/03	309.1	229.70	8	227.13	225.00	301.1	10,967	2.75%	大買/鉅額交易
2023/11/02	61	224.44	483	224.98	224.50	-422	10,967	-3.85%	大賣/鉅額交易
2023/11/01	35	222.44	34	219.07	224.00	1	10,955	0.01%
2023/10/31	59	226.58	450	224.97	224.00	-391	10,889	-3.59%	大賣/鉅額交易
2023/10/30	10	243.80	173	247.19	244.00	-163	10,858	-1.50%	大賣/鉅額交易
2023/10/27	35	252.90	27	256.76	251.00	8	11,053	0.07%
2023/10/26	4	258.00	8	255.31	262.00	-4	10,964	-0.04%
2023/10/25	52	262.38	52.1	264.80	260.50	-0.1	10,877	0.00%
2023/10/24	71.2	265.96	42	269.43	264.50	29.2	10,767	0.27%
2023/10/23	9	268.67	7	268.86	276.00	2	10,637	0.02%
2023/10/20	19	260.53	10.2	256.18	263.00	8.8	10,519	0.08%
2023/10/19	19	261.97	20.1	266.23	260.50	-1.1	10,436	-0.01%
2023/10/18	25	273.14	65.1	271.84	270.00	-40.1	10,358	-0.39%
2023/10/17	42.1	282.99	23	280.87	282.00	19.1	10,301	0.19%
2023/10/16	2	280.75	7	286.00	286.50	-5	10,209	-0.05%
2023/10/13	6	279.92	10	277.80	279.00	-4	10,184	-0.04%
2023/10/12	50.2	282.81	106	287.38	282.00	-55.8	10,510	-0.53%	大賣/
2023/10/11	66	292.83	266	296.71	291.50	-200	10,446	-1.91%	大賣/鉅額交易
2023/10/06	23	298.09	41	292.78	300.50	-18	10,317	-0.17%
2023/10/05	60	284.46	24	278.48	287.00	36	10,182	0.35%
2023/10/04	125	268.98	7.1	267.79	271.50	117.9	9,949	1.18%	大買/鉅額交易
2023/10/03	37.1	263.54	44	261.88	264.50	-6.9	9,877	-0.07%
2023/10/02	77	263.93	61	266.89	261.00	16	9,718	0.16%
2023/09/28	461	262.48	399.1	259.44	271.00	61.9	9,563	0.65%	大買/大賣/
2023/09/27	66	259.11	67.1	260.94	265.00	-1.1	9,350	-0.01%
2023/09/26	29.1	252.30	22	246.59	251.50	7.1	9,032	0.08%
2023/09/25	45	236.78	47	234.90	237.00	-2	8,848	-0.02%
2023/09/22	29	241.59	92	242.18	236.00	-63	8,783	-0.72%
2023/09/21	49.1	244.07	149.1	244.99	244.50	-100	8,758	-1.14%	大賣/
2023/09/20	6.1	243.20	6.2	236.88	248.00	-0.1	8,738	0.00%
2023/09/19	32.2	239.76	102.3	240.59	237.50	-70.1	8,858	-0.79%	大賣/
2023/09/18	20.2	248.00	71	249.87	246.50	-50.8	8,894	-0.57%
2023/09/15	9.1	257.90	17	257.59	257.50	-7.9	8,950	-0.09%
2023/09/14	44	259.13	43	260.63	258.00	1	9,015	0.01%
2023/09/13	47	267.53	44	273.95	266.00	3	9,182	0.03%
2023/09/12	61	272.35	6	274.92	283.00	55	9,729	0.57%
2023/09/11	6	281.92	24	280.42	277.50	-18	9,959	-0.18%
2023/09/08	0	0.00	2	297.00	293.00	-2	10,021	-0.02%
2023/09/07	2	289.00	2	288.00	290.50	0	10,082	0.00%
2023/09/06	2	290.00	2	290.50	290.00	0	10,299	0.00%
2023/09/05	20	289.00	9.1	291.27	289.00	10.9	10,371	0.10%
2023/09/04	87.1	305.11	158	299.99	300.00	-70.9	10,417	-0.68%	大賣/
2023/09/01	122	311.32	20	306.20	292.50	102	10,454	0.98%	大買/鉅額交易
2023/08/31	5	294.10	7.1	294.00	299.50	-2.1	10,427	-0.02%
2023/08/30	3.1	289.39	8	292.49	293.00	-5	11,197	-0.04%
2023/08/29	11	284.78	12.1	286.01	289.00	-1.1	11,426	-0.01%
2023/08/28	9.1	278.71	60	273.76	275.00	-50.9	11,457	-0.44%
2023/08/25	21	283.03	4	284.75	286.50	17	11,690	0.15%
2023/08/24	20	286.50	24	289.50	280.50	-4	11,751	-0.03%
2023/08/23	40	281.13	38	280.87	276.50	2	11,892	0.02%
2023/08/22	39	268.69	95	261.79	276.50	-56	11,782	-0.48%
2023/08/21	443	242.43	22	242.95	251.50	421	11,843	3.55%	大買/鉅額交易
2023/08/18	13	237.54	30	233.18	229.00	-17	11,991	-0.14%
2023/08/17	12	235.63	4	234.11	236.00	8	12,409	0.06%
2023/08/16	2	215.50	3	211.83	220.50	-1	12,760	-0.01%
2023/08/15	2	203.96	5	199.50	211.50	-3	13,520	-0.02%
2023/08/14	5	201.61	5	205.10	192.50	0	13,995	0.00%
2023/08/11	7	212.50	3	210.17	211.50	4	14,177	0.03%
2023/08/10	25	213.12	7	217.86	208.50	18	14,810	0.12%
2023/08/09	105	224.76	8.1	223.37	224.00	96.9	15,071	0.64%	大買/
2023/08/08	54.1	212.20	6.3	213.73	215.00	47.8	15,351	0.31%
2023/08/07	35.3	210.62	40.2	210.01	210.00	-4.9	15,491	-0.03%
2023/08/04	6.2	215.36	7.3	211.56	213.00	-1.1	15,662	-0.01%
2023/08/02	479.3	213.05	82	208.74	204.50	397.2	16,601	2.39%	大買/鉅額交易
2023/08/01	113	238.61	158	225.85	215.50	-45	16,927	-0.27%	大買/大賣/
2023/07/28	0	0.00	1	224.00	229.00	-1	17,038	-0.01%
2023/07/27	108	220.20	0.1	213.51	225.00	107.9	17,452	0.62%	大買/鉅額交易
2023/07/26	4	213.98	1	214.00	212.00	3	17,983	0.02%
2023/07/25	0.1	205.00	1	205.88	206.00	-1	18,129	-0.01%
2023/07/24	0	202.00	0	209.50	202.50	0	18,317	0.00%
2023/07/21	0	0.00	1.1	213.83	216.00	-1.1	18,531	-0.01%
2023/07/20	70	201.16	0	200.50	207.00	70	18,924	0.37%
2023/07/19	0.1	192.90	15.1	197.56	194.50	-15.1	19,270	-0.08%
2023/07/18	4	207.50	0	207.00	205.00	4	19,478	0.02%
2023/07/17	164	209.92	83.1	207.27	217.50	80.9	19,696	0.41%	大買/
2023/07/14	71	192.30	23.7	197.34	200.00	47.3	19,571	0.24%
2023/07/13	249.7	179.38	5	181.80	182.00	244.7	19,921	1.23%	大買/鉅額交易
2023/07/12	32	179.78	2	168.57	179.50	30	20,297	0.15%
2023/07/11	379	165.62	21.1	163.98	166.00	357.9	20,490	1.75%	大買/鉅額交易
2023/07/10	6.1	155.12	3	158.33	160.50	3.1	21,069	0.01%
2023/07/06	1	149.00	1	149.50	149.50	0	21,463	0.00%
2023/07/04	11.1	150.50	0	0.00	149.00	11.1	22,408	0.05%
2023/07/03	0	147.50	0	0.00	149.00	0	22,625	0.00%
2023/06/30	5	147.20	3	147.50	147.50	2	22,645	0.01%
2023/06/29	17	152.38	0	0.00	153.50	17	22,638	0.08%
2023/06/28	2	152.78	2	151.25	150.50	0	22,599	0.00%
2023/06/27	10	159.10	13	158.73	154.00	-3	22,552	-0.01%
2023/06/26	3	164.50	3	164.17	162.50	0	22,389	0.00%
2023/06/21	4.1	163.49	4	163.25	163.50	0.1	22,342	0.00%
2023/06/20	8	161.38	10	161.55	162.00	-2	22,277	-0.01%
2023/06/19	110	161.96	100	164.50	161.00	10	22,196	0.05%	大買/
2023/06/16	40	164.23	70	165.49	165.50	-30	22,158	-0.14%
2023/06/15	15	155.73	35.1	153.58	157.00	-20.1	21,752	-0.09%
2023/06/14	3	148.33	88.1	147.33	146.00	-85.1	21,479	-0.40%
2023/06/13	5.2	146.90	9	147.33	146.50	-3.8	21,487	-0.02%
2023/06/12	10	145.65	12.2	145.70	147.50	-2.2	21,458	-0.01%
2023/06/09	22.2	152.97	11.1	152.56	153.50	11.1	21,336	0.05%
2023/06/08	12.1	151.79	19.4	152.53	151.50	-7.2	21,375	-0.03%
2023/06/07	5.4	154.60	33	154.62	155.00	-27.6	21,519	-0.13%
2023/06/06	26	152.62	27	153.28	153.00	-1	21,748	0.00%
2023/06/05	67	161.54	66	161.96	156.00	1	22,003	0.00%
2023/06/02	5	153.60	6	154.51	158.00	-1	21,575	0.00%
2023/06/01	16	144.47	34.1	145.82	144.00	-18.1	21,395	-0.08%
2023/05/31	118	142.42	105	142.08	145.00	13	21,260	0.06%	大買/大賣/
2023/05/30	98.1	141.49	114	139.59	141.00	-16	20,917	-0.08%	大賣/
2023/05/29	19.1	141.50	10.2	143.44	141.00	8.8	20,759	0.04%
2023/05/26	18.1	136.72	18.1	137.11	135.50	0.1	20,465	0.00%
2023/05/25	53.1	140.32	31	141.03	141.00	22	20,375	0.11%
2023/05/24	28	137.11	26	137.10	139.00	2	20,944	0.01%
2023/05/23	62.2	134.20	59	132.15	137.00	3.2	21,081	0.01%
2023/05/22	31	129.00	31	128.90	128.50	0	20,821	0.00%
2023/05/19	29	122.22	29.1	122.47	123.50	-0.1	20,484	0.00%
2023/05/18	178	114.87	28.1	113.48	117.50	149.9	19,659	0.76%	大買/鉅額交易
2023/05/17	6	108.17	198	107.03	107.00	-192	19,385	-0.99%	大賣/鉅額交易
2023/05/16	42	107.61	65	107.43	109.50	-23	19,125	-0.12%
2023/05/15	23	104.91	23	104.63	105.00	0	18,444	0.00%
2023/05/12	27	99.22	36	97.31	101.50	-9	18,028	-0.05%
2023/05/11	27	99.22	36	97.31	95.40	-9	17,657	-0.05%
2023/05/10	3.1	100.20	41	99.32	98.90	-37.9	17,423	-0.22%
2023/05/09	50	108.64	77	106.18	103.00	-27	17,153	-0.16%
2023/05/08	247	106.98	24	104.51	109.00	223	16,130	1.38%	大買/鉅額交易
2023/05/05	21	98.45	2	97.85	99.10	19	15,714	0.12%
2023/05/04	23	98.91	5	98.64	99.30	18	15,651	0.11%
2023/05/03	40	99.09	39	98.05	97.40	1	15,618	0.01%
2023/05/02	111	100.22	36	101.27	103.50	75	15,474	0.48%	大買/
2023/04/28	15	94.71	47	94.49	94.90	-32	15,106	-0.21%
2023/04/27	15	91.47	20.3	90.69	92.60	-5.3	15,100	-0.03%
2023/04/26	10	92.20	8	93.40	92.30	2	14,970	0.01%
2023/04/25	17.3	93.47	145.2	97.53	93.70	-127.9	14,800	-0.86%	大賣/鉅額交易
2023/04/24	95.2	98.71	164	97.98	98.80	-68.9	14,460	-0.48%	大賣/
2023/04/21	14	96.11	16	97.74	95.40	-2	14,258	-0.01%
2023/04/20	12	99.30	11	98.95	97.10	1	14,161	0.01%
2023/04/19	89	98.33	111.1	99.08	99.00	-22.1	14,099	-0.16%	大賣/
2023/04/18	82.1	98.29	25.1	99.68	97.90	57	14,320	0.40%
2023/04/17	110.1	99.29	113	98.62	97.10	-3	14,921	-0.02%	大買/大賣/
2023/04/14	16.2	98.52	1	95.80	94.70	15.2	15,018	0.10%
2023/04/13	14	99.61	22	97.36	95.00	-8	15,106	-0.05%
2023/04/12	203	95.99	3	96.80	96.80	200	14,531	1.38%	大買/鉅額交易
2023/04/11	7	84.49	18	85.80	88.00	-11	14,422	-0.08%
2023/04/10	29	81.56	26	82.18	80.00	3	14,136	0.02%
2023/04/07	14	77.91	164.3	78.90	78.90	-150.2	13,888	-1.08%	大賣/鉅額交易
2023/04/06	149.3	72.94	4	72.58	73.40	145.3	13,320	1.09%	大買/鉅額交易
2023/03/31	8	69.26	9	69.39	69.30	-1	13,138	-0.01%
2023/03/30	5	69.90	5	70.24	70.10	0	13,147	0.00%
2023/03/28	0	0.00	18	68.40	69.00	-18	13,250	-0.14%
2023/03/27	11	69.34	10	69.83	69.20	1	13,199	0.01%
2023/03/24	5	71.56	15	71.23	71.60	-10	13,146	-0.08%
2023/03/23	4	70.60	2	71.00	71.10	2	13,169	0.02%
2023/03/22	2.1	71.61	1	71.90	70.30	1.1	13,179	0.01%
2023/03/21	155	71.92	128.1	71.78	71.20	26.9	13,105	0.21%	大買/大賣/
2023/03/20	15.1	70.18	32	70.88	72.00	-16.9	12,850	-0.13%
2023/03/17	15	66.52	13	66.62	66.70	2	12,670	0.02%
2023/03/16	12	66.68	31	66.68	66.20	-19	12,877	-0.15%
2023/03/15	15	67.43	84	67.98	67.40	-69	13,338	-0.52%
2023/03/14	18	67.98	31	67.86	66.80	-13	13,476	-0.10%
2023/03/13	5	67.64	6	67.48	67.00	-1	13,395	-0.01%
2023/03/10	9	72.36	17.2	73.23	70.00	-8.2	13,319	-0.06%
2023/03/09	20	73.39	84	73.35	75.50	-64	13,009	-0.49%
2023/03/08	33	72.53	60	72.11	72.70	-27	12,513	-0.22%
2023/03/07	39.3	69.76	25	68.41	68.90	14.3	12,001	0.12%
2023/03/06	24	65.32	34	65.57	65.60	-10	11,557	-0.09%
2023/03/03	14	63.67	14	63.61	63.00	0	11,394	0.00%
2023/03/02	2	63.55	2	63.20	63.00	0	11,292	0.00%
2023/03/01	19.4	63.04	22	63.14	63.50	-2.7	11,251	-0.02%
2023/02/24	55.2	63.67	9.1	64.65	63.00	46.1	11,218	0.41%
2023/02/23	10.4	64.01	7.8	64.00	64.30	2.6	11,108	0.02%
2023/02/22	69	64.92	69	65.07	64.80	0	10,890	0.00%
2023/02/21	36	61.93	83	62.93	64.50	-47	9,936	-0.47%
2023/02/20	194	59.21	42	59.26	58.70	152	9,340	1.63%	大買/鉅額交易
2023/02/17	45	57.37	85	57.26	57.80	-40	8,918	-0.45%
2023/02/16	20	56.11	23	56.72	56.00	-3	8,693	-0.03%
2023/02/15	125	55.78	94	55.89	55.50	31	8,537	0.36%	大買/
2023/02/14	19	53.36	21	53.23	53.50	-2	8,236	-0.02%
2023/02/13	16	52.73	1,066	52.72	53.10	-1,050	8,187	-12.82%	大賣/鉅額交易
2023/02/10	25	55.28	14	55.35	54.50	11	8,088	0.14%
2023/02/09	64	55.81	61	55.95	55.50	3	8,006	0.04%
2023/02/08	6	55.20	0	0.00	54.70	6	7,887	0.08%
2023/02/06	1	54.70	2	54.75	54.90	-1	7,803	-0.01%
2023/02/03	11	54.91	0.4	54.70	54.50	10.6	7,776	0.14%
2023/02/02	25	57.39	14	56.12	56.00	11	7,691	0.14%
2023/02/01	11	56.54	8.6	56.56	56.40	2.4	7,549	0.03%
2023/01/31	60	56.25	34	56.22	56.50	26	7,360	0.35%
2023/01/30	13	53.35	14.1	52.95	54.40	-1.1	7,096	-0.02%
2023/01/17	6.1	52.35	12	52.11	52.30	-5.9	6,920	-0.09%
2023/01/16	1	50.90	39	50.38	50.70	-38	6,779	-0.56%
2023/01/13	1	50.60	6	50.62	50.20	-5	6,744	-0.07%
2023/01/12	9	51.11	7	51.87	51.00	2	6,740	0.03%
2023/01/11	13	53.01	16.6	52.63	52.20	-3.6	6,691	-0.05%
2023/01/10	19	52.28	21	52.18	52.40	-2	6,550	-0.03%
2023/01/09	7	51.96	2	52.05	52.40	5	6,462	0.08%
2023/01/06	39	53.81	9.8	53.40	52.10	29.2	6,331	0.46%
2023/01/05	27	58.50	51	58.08	56.90	-24	5,863	-0.41%
2023/01/04	27	55.27	68	56.24	57.60	-41	4,884	-0.84%
2023/01/03	56.4	49.71	99.1	50.48	52.40	-42.7	4,383	-0.97%
2022/12/30	29	48.82	17.2	48.96	48.30	11.9	3,991	0.30%
2022/12/29	4	48.66	0.1	48.95	49.30	3.9	3,947	0.10%
2022/12/28	0.3	49.50	1	49.50	48.75	-0.8	4,010	-0.02%
2022/12/27	69	49.20	53	49.08	49.10	16	4,007	0.40%
2022/12/26	31	48.95	2	49.28	49.50	29	3,948	0.73%
2022/12/23	5	48.54	2	48.33	48.90	3	3,954	0.08%
2022/12/22	6	48.11	1	48.10	47.90	5	4,034	0.12%
2022/12/21	4	48.05	4	48.60	48.05	0	4,105	0.00%
2022/12/20	44	48.03	12	48.30	47.35	32	4,102	0.78%
2022/12/16	0	0.00	10	49.00	49.20	-10	4,153	-0.24%
2022/12/15	46	49.06	46	48.82	48.90	0	4,340	0.00%
2022/12/14	9	49.23	8	49.39	49.25	1	4,679	0.02%
2022/12/09	32	49.20	15	49.34	48.80	17	4,865	0.35%
2022/12/08	9	49.57	5	49.29	49.60	4	4,771	0.08%
2022/12/07	54	49.43	40	49.15	49.65	14	4,481	0.31%
2022/12/06	16	47.94	95	48.39	48.70	-79	3,873	-2.04%
2022/12/05	4	43.08	17	44.12	44.30	-13	3,623	-0.36%
2022/12/02	46	43.54	34	43.61	42.70	12	3,578	0.34%
2022/12/01	5	41.98	11	42.08	41.80	-6	3,472	-0.17%
2022/11/28	8	41.01	8	41.21	41.35	0	3,655	0.00%
2022/11/25	15	41.56	26	41.74	40.70	-11	3,661	-0.30%
2022/11/24	2	40.63	2	40.73	40.70	0	3,670	0.00%
2022/11/22	1	41.00	8	41.27	41.20	-7	3,684	-0.19%
2022/11/21	53	40.57	3	40.20	40.50	50	3,607	1.39%
2022/11/16	0	0.00	104	37.57	37.55	-104	3,573	-2.91%	大賣/鉅額交易
2022/11/15	0	0.00	20	38.38	38.40	-20	3,578	-0.56%
2022/11/14	6	37.38	0	0.00	38.10	6	3,590	0.17%
2022/11/11	6	37.43	0	0.00	36.90	6	3,643	0.16%
2022/11/10	19	38.43	104	38.07	37.75	-85	3,711	-2.29%	大賣/
2022/11/09	31	39.04	80	38.65	39.05	-49	3,727	-1.31%
2022/10/26	1	37.95	2	37.93	37.50	-1	3,779	-0.03%
2022/10/21	0	0.00	5	37.80	38.00	-5	3,779	-0.13%
2022/10/20	0	0.00	7	39.87	39.00	-7	3,746	-0.19%
2022/10/18	10	41.12	0	0.00	41.00	10	3,724	0.27%
2022/10/17	9	40.88	0	0.00	41.50	9	3,704	0.24%
2022/10/14	1	43.25	0	0.00	42.90	1	3,650	0.03%
2022/10/12	3	42.52	4	42.93	43.45	-1	3,536	-0.03%
2022/10/11	1	41.75	11	41.52	42.40	-10	3,429	-0.29%
2022/10/06	4	43.39	4	43.20	42.30	0	3,426	0.00%
2022/10/05	1	42.60	1	42.55	43.20	0	3,386	0.00%
2022/10/04	0	0.00	2	41.95	41.90	-2	3,296	-0.06%
2022/10/03	0	0.00	3	40.30	40.05	-3	3,240	-0.09%
2022/09/30	2	41.25	2	39.85	41.60	0	3,204	0.00%
2022/09/29	15	41.97	14	41.83	41.70	1	3,138	0.03%
2022/09/28	53	41.05	53	40.95	40.45	0	3,009	0.00%
2022/09/27	1	40.30	1	41.05	42.00	0	2,891	0.00%
2022/09/23	7	44.70	8	44.89	44.20	-1	2,741	-0.04%
2022/09/22	6	44.39	29	44.43	44.90	-23	2,634	-0.87%
2022/09/21	36	44.45	37	44.93	44.00	-1	2,393	-0.04%
2022/09/20	3	40.78	225	43.22	43.50	-222	1,968	-11.28%	大賣/鉅額交易
2022/09/19	42	40.38	12	42.02	40.40	30	1,755	1.71%
2022/09/16	2	40.45	3	39.97	39.15	-1	1,629	-0.06%
2022/09/15	0	0.00	2	39.15	39.75	-2	1,578	-0.13%
2022/09/14	0	0.00	3	39.40	39.35	-3	1,569	-0.19%
2022/09/08	14	40.44	14	40.27	40.25	0	1,554	0.00%
2022/09/07	2	39.95	2	39.50	39.60	0	1,542	0.00%
2022/09/06	0	0.00	1	40.40	39.45	-1	1,604	-0.06%
2022/09/05	4	41.24	64	40.82	41.20	-60	1,577	-3.80%
2022/09/02	705	42.18	22	42.29	42.00	683	1,529	44.67%	大買/鉅額交易
2022/09/01	7	39.83	0	0.00	39.55	7	1,390	0.50%
2022/08/31	1	40.35	2	40.93	40.70	-1	1,364	-0.07%
2022/08/30	5	40.33	1	39.55	39.55	4	1,303	0.31%
2022/08/24	0	0.00	30	39.65	39.45	-30	1,220	-2.46%
2022/08/23	0	0.00	2	38.45	38.35	-2	1,184	-0.17%
2022/08/22	41	38.92	0	0.00	38.90	41	1,172	3.50%
2022/08/18	0	0.00	21	39.19	39.30	-21	1,131	-1.86%
2022/08/17	21	39.00	28	39.36	39.00	-7	1,067	-0.66%
2022/08/16	25	38.49	26	38.57	38.70	-1	970	-0.10%
2022/08/15	3	36.55	0	0.00	36.95	3	924	0.32%
2022/08/12	3	36.10	27	36.05	36.15	-24	921	-2.60%
2022/08/11	47	36.68	155	36.13	36.30	-108	924	-11.68%	大賣/鉅額交易
2022/08/10	374	38.72	0	0.00	38.10	374	879	42.52%	大買/鉅額交易
2022/08/05	0	0.00	1	35.70	36.35	-1	826	-0.12%
2022/08/04	0	0.00	10	35.75	35.65	-10	836	-1.20%
2022/08/02	0	0.00	1	37.05	37.00	-1	834	-0.12%
2022/08/01	0	0.00	15	37.57	37.60	-15	848	-1.77%
2022/07/29	5	37.09	5	37.30	37.10	0	846	0.00%
2022/07/28	37	37.75	0	0.00	37.75	37	844	4.38%
2022/07/27	2	36.40	0	0.00	36.90	2	834	0.24%
2022/07/25	11	38.58	0	0.00	38.60	11	819	1.34%
2022/07/19	0	0.00	9	37.75	37.50	-9	874	-1.03%
2022/07/14	20	37.11	2	37.20	37.00	18	911	1.98%
2022/07/11	0	0.00	1	35.50	35.55	-1	876	-0.11%
2022/06/30	0	0.00	2	35.55	35.65	-2	1,134	-0.18%
2022/06/28	1	35.15	0	0.00	35.15	1	1,199	0.08%
2022/06/20	0	0.00	2	33.13	32.55	-2	1,199	-0.17%
2022/06/17	2	33.55	0	0.00	33.90	2	1,213	0.16%
2022/06/15	12	36.93	2	37.80	35.00	10	1,273	0.79%
2022/06/10	0	0.00	2	35.95	35.75	-2	1,375	-0.15%
2022/06/07	0	0.00	1	35.65	36.10	-1	1,490	-0.07%
2022/05/30	0	0.00	1	35.90	36.15	-1	1,528	-0.07%
2022/05/25	1	35.55	0	0.00	35.65	1	1,533	0.07%
2022/05/19	0	0.00	13	34.60	34.60	-13	1,549	-0.84%
2022/05/18	0	0.00	1	35.15	35.15	-1	1,545	-0.06%
2022/05/17	1	35.10	0	0.00	34.55	1	1,545	0.06%
2022/05/13	0	0.00	1	33.95	34.50	-1	1,557	-0.06%
2022/05/12	0	0.00	2	34.90	33.70	-2	1,560	-0.13%
2022/05/10	0	0.00	1	36.10	35.70	-1	1,557	-0.06%
2022/05/09	0	0.00	115	35.61	35.40	-115	1,556	-7.39%	大賣/鉅額交易
2022/04/26	117	40.20	0	0.00	40.20	117	1,584	7.38%	大買/鉅額交易
2022/04/21	0	0.00	250	40.42	40.35	-250	1,807	-13.83%	大賣/鉅額交易
2022/04/20	0	0.00	250	41.36	41.10	-250	2,108	-11.86%	大賣/鉅額交易
2022/04/18	0	0.00	1	42.50	41.90	-1	2,478	-0.04%
2022/04/15	1	43.10	0	0.00	42.55	1	2,467	0.04%
2022/04/12	202	42.16	0	0.00	42.15	202	2,426	8.33%	大買/鉅額交易
2022/04/08	3	44.45	11	44.44	44.20	-8	2,363	-0.34%
2022/04/07	151	43.09	39	43.49	42.30	112	2,310	4.85%	大買/鉅額交易
2022/04/06	183	43.95	26	44.20	44.60	157	2,254	6.96%	大買/鉅額交易
2022/04/01	1	42.35	0	0.00	42.00	1	2,133	0.05%
2022/03/31	32	41.41	32	41.81	41.10	0	2,107	0.00%
2022/03/24	1	41.90	6	41.53	41.65	-5	2,028	-0.25%
2022/03/22	0	0.00	1	41.70	41.85	-1	2,001	-0.05%
2022/03/21	5	42.09	1	41.80	41.60	4	1,999	0.20%
2022/03/17	0	0.00	1	40.85	41.30	-1	1,927	-0.05%
2022/03/16	19	41.81	33	42.02	41.30	-14	1,887	-0.74%
2022/03/07	1	37.80	0	0.00	37.70	1	1,622	0.06%
2022/03/04	0	0.00	20	38.45	38.60	-20	1,637	-1.22%
2022/02/25	50	36.63	0	0.00	36.75	50	1,626	3.07%
2022/02/22	1	37.60	0	0.00	37.60	1	1,614	0.06%
2022/02/15	0	0.00	1	38.40	38.00	-1	1,617	-0.06%
2022/01/25	0	0.00	1	37.35	37.35	-1	1,569	-0.06%
2022/01/18	25	40.88	27	41.65	40.20	-2	1,507	-0.13%
2022/01/14	3	40.30	1	41.45	39.80	2	1,299	0.15%
2022/01/13	23	43.63	13	43.80	42.70	10	1,204	0.83%
2022/01/12	54	43.28	39	42.88	43.55	15	888	1.69%
2021/12/30	0	0.00	1	37.35	37.35	-1	472	-0.21%
2021/12/23	1	36.90	11	36.80	36.70	-10	564	-1.77%
2021/12/22	4	36.65	0	0.00	36.60	4	585	0.68%
2021/12/21	1	37.15	2	36.85	36.70	-1	584	-0.17%
2021/12/20	3	37.37	3	37.13	36.80	0	583	0.00%
2021/12/17	2	36.70	4	36.55	36.55	-2	572	-0.35%
2021/11/25	0	0.00	3	36.00	35.95	-3	579	-0.52%
2021/11/19	10	35.80	0	0.00	35.80	10	591	1.69%
2021/11/15	0	0.00	1	36.20	36.10	-1	627	-0.16%
2021/11/10	1	37.30	0	0.00	37.25	1	641	0.16%
2021/11/08	1	37.25	16	37.21	37.55	-15	647	-2.32%
2021/11/04	0	0.00	7	37.05	36.80	-7	670	-1.04%
2021/11/03	0	0.00	3	37.20	36.85	-3	677	-0.44%
2021/10/27	0	0.00	1	37.00	36.55	-1	679	-0.15%
2021/10/26	6	37.00	0	0.00	37.00	6	688	0.87%
2021/10/21	0	0.00	5	36.62	35.95	-5	729	-0.69%
2021/10/20	1	36.00	0	0.00	35.90	1	758	0.13%
2021/10/19	0	0.00	3	35.80	35.80	-3	785	-0.38%
2021/10/14	0	0.00	6	34.90	34.90	-6	828	-0.72%
2021/10/07	5	37.30	0	0.00	37.10	5	921	0.54%
2021/10/05	5	36.80	0	0.00	37.00	5	1,004	0.50%
2021/10/04	40	37.08	4	37.09	37.05	36	1,003	3.59%
2021/10/01	21	39.97	1	38.20	38.10	20	996	2.01%
2021/09/30	25	39.25	0	0.00	39.25	25	944	2.65%
2021/09/29	1	39.40	0	0.00	39.15	1	939	0.11%
2021/09/23	5	37.80	0	0.00	37.80	5	956	0.52%
2021/09/16	7	39.52	2	39.15	39.20	5	970	0.52%
2021/09/14	122	37.48	0	0.00	37.50	122	925	13.18%	大買/鉅額交易
2021/09/07	0	0.00	2	36.35	36.25	-2	952	-0.21%
2021/08/23	0	0.00	4	37.30	38.00	-4	988	-0.40%
2021/08/09	0	0.00	16	41.82	41.65	-16	1,046	-1.53%
2021/08/06	0	0.00	3	42.20	42.10	-3	1,080	-0.28%
2021/08/04	1	43.15	0	0.00	43.10	1	1,179	0.08%
2021/08/03	3	43.25	0	0.00	43.15	3	1,265	0.24%
2021/08/02	1	43.35	0	0.00	43.10	1	1,409	0.07%
2021/07/30	11	43.64	0	0.00	43.35	11	1,576	0.70%
2021/07/29	3	44.40	1	44.45	44.55	2	1,634	0.12%
2021/07/28	1	45.75	0	0.00	44.10	1	1,649	0.06%
2021/07/27	300	47.07	0	0.00	46.55	300	1,679	17.87%	大買/鉅額交易
2021/07/26	300	47.64	10	47.60	47.85	290	1,707	16.99%	大買/鉅額交易
2021/07/23	300	46.53	1	46.35	46.30	299	1,731	17.27%	大買/鉅額交易
2021/07/22	1	46.00	0	0.00	45.65	1	1,791	0.06%
2021/07/14	1	43.70	1	43.85	43.85	0	1,905	0.00%
2021/07/13	0	0.00	0	44.30	44.30	0	1,937	0.00%
2021/07/12	0	41.20	3	41.10	41.10	-3	1,897	-0.16%
2021/06/30	0	0.00	21	44.00	43.60	-21	2,366	-0.89%
2021/06/29	0	0.00	29	43.37	43.75	-29	2,394	-1.21%
2021/06/28	0	0.00	7	43.40	43.20	-7	2,390	-0.29%
2021/06/25	0	0.00	2	43.60	43.70	-2	2,393	-0.08%
2021/06/24	0	0.00	1	43.00	43.05	-1	2,398	-0.04%
2021/06/23	0	0.00	8	42.69	42.75	-8	2,402	-0.33%
2021/06/22	7	43.00	0	0.00	42.20	7	2,405	0.29%
2021/06/21	1	41.40	0	0.00	41.05	1	2,399	0.04%
2021/06/18	1	42.75	0	0.00	42.30	1	2,409	0.04%
2021/06/02	0	0.00	8	43.60	43.80	-8	2,543	-0.31%
2021/05/31	0	0.00	1	44.25	44.25	-1	2,593	-0.04%
2021/05/28	1	43.75	1	43.35	43.30	0	2,667	0.00%
2021/05/27	0	42.00	0	0.00	42.65	0	2,665	0.00%
2021/05/21	0	0.00	1	40.90	41.15	-1	2,696	-0.04%
2021/05/20	8	41.65	1	40.85	40.50	7	2,710	0.26%
2021/05/19	1	41.50	0	0.00	42.10	1	2,712	0.04%
2021/05/18	2	40.68	2	41.10	42.40	0	2,721	0.00%
2021/05/14	1	41.80	5	42.04	41.70	-4	2,677	-0.15%
2021/05/13	5	40.42	0	0.00	40.00	5	2,662	0.19%
2021/05/12	11	41.14	1	41.70	41.10	10	2,689	0.37%
2021/05/11	13	47.48	105	45.94	45.50	-92	2,633	-3.49%	大賣/
2021/05/10	0	0.00	4	50.40	49.50	-4	2,569	-0.16%
2021/05/07	9	49.48	3	50.35	49.35	6	2,461	0.24%
2021/05/05	0	0.00	1	46.50	45.55	-1	2,236	-0.04%
2021/05/04	2	46.75	0	0.00	46.35	2	2,230	0.09%
2021/05/03	1	51.10	12	49.57	49.40	-11	2,211	-0.50%
2021/04/29	5	50.62	66	50.52	51.10	-61	2,193	-2.78%
2021/04/28	5	50.38	2	50.65	51.30	3	2,155	0.14%
2021/04/27	5	50.70	6	50.33	50.20	-1	2,107	-0.05%
2021/04/26	2	49.78	1	49.25	49.80	1	2,082	0.05%
2021/04/23	1	48.30	0	0.00	48.20	1	2,083	0.05%
2021/04/22	5	49.04	40	48.51	48.20	-35	2,102	-1.66%
2021/04/20	0	0.00	266	50.21	50.20	-266	2,056	-12.94%	大賣/鉅額交易
2021/04/19	0	0.00	201	50.55	50.50	-201	2,043	-9.84%	大賣/鉅額交易
2021/04/16	61	49.77	100	49.78	49.95	-39	2,002	-1.95%
2021/04/15	40	50.00	102	50.36	50.20	-62	1,992	-3.11%	大賣/
2021/04/14	0	0.00	76	49.18	49.00	-76	1,921	-3.95%
2021/04/13	2	50.25	64	50.05	48.65	-62	1,913	-3.24%
2021/04/12	2	49.55	1	49.50	49.35	1	1,870	0.05%
2021/04/09	1	49.00	0	0.00	50.20	1	1,857	0.05%
2021/04/08	2	48.08	1	48.55	48.45	1	1,754	0.06%
2021/04/07	6	47.39	6	46.60	46.40	0	1,705	0.00%
2021/04/06	1	47.40	0	0.00	47.20	1	1,721	0.06%
2021/04/01	2	45.93	0	0.00	46.90	2	1,711	0.12%
2021/03/31	51	45.20	0	0.00	45.20	51	1,687	3.02%
2021/03/30	49	45.12	0	0.00	45.30	49	1,702	2.88%
2021/03/29	100	44.87	0	0.00	45.15	100	1,740	5.75%
2021/03/26	102	43.55	5	43.28	44.25	97	1,773	5.47%	大買/
2021/03/25	0	0.00	1	43.15	43.15	-1	1,792	-0.06%
2021/03/24	1	43.70	1	43.40	43.60	0	1,817	0.00%
2021/03/23	101	43.61	0	0.00	43.40	101	1,839	5.49%	大買/鉅額交易
2021/03/22	100	44.00	0	0.00	44.10	100	1,843	5.43%
2021/03/18	0	0.00	2	45.78	45.75	-2	1,869	-0.11%
2021/03/17	0	0.00	5	45.60	45.60	-5	1,927	-0.26%
2021/03/16	100	46.22	0	0.00	46.10	100	2,023	4.94%
2021/03/15	100	46.19	0	0.00	46.40	100	2,089	4.79%
2021/03/12	145	46.52	45	46.34	46.05	100	2,181	4.58%	大買/
2021/03/11	13	46.01	0	0.00	45.70	13	2,227	0.58%
2021/03/10	1	45.85	0	0.00	45.20	1	2,270	0.04%
2021/03/08	28	46.31	1	47.30	46.00	27	2,498	1.08%
2021/03/05	28	44.60	0	0.00	45.60	28	2,524	1.11%
2021/03/04	5	45.99	1	46.75	45.25	4	2,594	0.15%
2021/03/03	9	46.32	2	46.40	46.40	7	2,729	0.26%
2021/02/18	0	0.00	4	43.75	44.10	-4	3,181	-0.13%
2021/02/17	0	0.00	2	42.60	43.85	-2	3,189	-0.06%
2021/02/04	2	41.60	1	42.35	42.40	1	3,260	0.03%
2021/02/03	3	41.67	3	41.30	41.35	0	3,354	0.00%
2021/02/02	1	42.75	2	42.38	42.50	-1	3,347	-0.03%
2021/02/01	0	0.00	2	41.70	41.65	-2	3,400	-0.06%
2021/01/29	3	43.38	3	43.85	42.85	0	3,429	0.00%
2021/01/28	1	43.35	0	0.00	42.75	1	3,536	0.03%
2021/01/27	1	43.80	0	0.00	43.85	1	3,584	0.03%
2021/01/26	1	44.30	0	0.00	44.40	1	3,649	0.03%
2021/01/25	22	45.23	0	0.00	45.35	22	3,710	0.59%
2021/01/22	1	44.00	0	0.00	43.90	1	3,748	0.03%
2021/01/21	4	43.00	0	0.00	42.55	4	3,812	0.10%
2021/01/20	2	43.33	0	0.00	42.40	2	4,147	0.05%
2021/01/19	1	45.80	1	45.20	45.10	0	4,195	0.00%
2021/01/18	4	44.83	5	43.20	45.50	-1	4,295	-0.02%
2021/01/14	0	0.00	3	46.77	46.85	-3	4,713	-0.06%
2021/01/13	2	47.78	0	0.00	47.30	2	4,769	0.04%
2021/01/12	7	46.93	2	47.25	46.80	5	4,802	0.10%
2021/01/07	1	47.95	0	0.00	47.80	1	5,141	0.02%
2021/01/06	3	47.57	0	0.00	46.85	3	5,382	0.06%
2021/01/04	3	48.85	3	48.90	49.00	0	5,917	0.00%
2020/12/28	1	50.00	0	0.00	49.25	1	6,239	0.02%
2020/12/25	1	49.90	0	0.00	49.80	1	6,279	0.02%
2020/12/24	1	50.50	2	50.85	50.20	-1	6,314	-0.02%
2020/12/23	1	50.50	2	50.15	50.40	-1	6,344	-0.02%
2020/12/22	2	49.60	2.7	50.15	48.45	-0.7	6,478	-0.01%
2020/12/21	4	50.15	3	50.00	50.00	1	6,504	0.02%
2020/12/18	1	51.60	1	50.90	50.50	0	6,545	0.00%
2020/12/17	1	50.30	2	50.20	50.20	-1	6,592	-0.02%
2020/12/16	2	51.10	6	51.45	51.10	-4	6,690	-0.06%
2020/12/14	6	52.27	5	51.92	52.40	1	6,751	0.01%
2020/12/11	6	52.13	6	52.27	52.40	0	6,811	0.00%
2020/12/10	53	55.22	32	55.09	53.90	21	6,857	0.31%
2020/12/09	0	0.00	51	55.08	54.60	-51	6,968	-0.73%
2020/12/08	5	54.56	6	54.50	55.00	-1	7,502	-0.01%
2020/12/07	4	52.40	4	52.75	53.90	0	7,652	0.00%
2020/12/04	11	52.68	6	52.72	52.60	5	7,674	0.07%
2020/12/03	3	53.97	7	53.86	53.70	-4	7,727	-0.05%
2020/12/02	98	54.24	108	55.31	53.90	-10	7,876	-0.13%	大賣/
2020/12/01	0	0.00	7	53.06	53.60	-7	7,773	-0.09%
2020/11/30	25	53.76	7	53.69	53.30	18	7,838	0.23%
2020/11/27	30	53.33	4	53.43	52.90	26	7,803	0.33%
2020/11/26	18	53.04	28	52.48	52.60	-10	7,738	-0.13%
2020/11/25	18	52.57	13	52.68	52.00	5	7,863	0.06%
2020/11/24	1	50.90	1	51.10	50.50	0	7,614	0.00%
2020/11/23	1	50.80	0	0.00	50.60	1	7,686	0.01%
2020/11/20	2	51.35	4	50.28	50.30	-2	7,700	-0.03%
2020/11/19	11	51.14	8	51.09	51.00	3	7,782	0.04%
2020/11/18	0	0.00	3	50.00	50.00	-3	7,818	-0.04%
2020/11/13	10	48.89	3	48.98	49.05	7	8,049	0.09%
2020/11/12	5.3	48.32	2	48.33	48.40	3.3	8,314	0.04%
2020/11/11	29	49.04	10	49.21	49.05	19	8,505	0.22%
2020/11/10	9.4	51.02	4	51.30	50.60	5.4	8,463	0.06%
2020/11/09	12	51.88	33	51.98	51.80	-21	8,424	-0.25%
2020/11/06	14	51.32	7	51.64	51.10	7	8,394	0.08%
2020/11/05	71	51.79	55	52.00	51.40	16	8,393	0.19%
2020/11/04	14	50.84	39	50.80	50.50	-25	8,302	-0.30%
2020/11/03	18	51.26	17	51.38	51.30	1	8,301	0.01%
2020/11/02	12	50.19	18	50.33	50.10	-6	8,341	-0.07%
2020/10/30	15	51.33	18	51.36	50.80	-3	8,297	-0.04%
2020/10/29	19	51.15	25	51.29	51.60	-6	8,247	-0.07%
2020/10/28	61	53.41	49	53.16	52.10	12	8,190	0.15%
2020/10/27	3	53.13	3	52.30	51.80	0	7,870	0.00%
2020/10/26	22	52.27	19	52.34	52.50	3	7,864	0.04%
2020/10/23	49	52.90	42	52.92	53.00	7	7,845	0.09%
2020/10/22	8	49.86	5	50.01	50.30	3	7,533	0.04%
2020/10/21	2	50.80	2	51.00	50.40	0	7,581	0.00%
2020/10/20	0	0.00	1	50.10	50.70	-1	7,627	-0.01%
2020/10/19	38	50.31	33	50.27	50.30	5	7,938	0.06%
2020/10/16	32	50.69	48	50.82	50.40	-16	8,004	-0.20%
2020/10/15	12	51.18	19	50.97	51.60	-7	7,916	-0.09%
2020/10/14	46	51.83	39	51.57	51.00	7	7,792	0.09%
2020/10/13	17	49.60	7	49.21	49.35	10	7,746	0.13%
2020/10/12	48	48.68	66	48.83	50.80	-18	7,563	-0.24%
2020/10/08	0	0.00	4	46.49	46.60	-4	7,282	-0.05%
2020/10/07	45	46.56	67	46.44	46.45	-22	7,260	-0.30%
2020/10/06	84	46.11	37	46.06	46.30	47	7,224	0.65%
2020/10/05	76	44.83	12	44.53	45.00	64	7,176	0.89%
2020/09/30	26	42.39	24	42.47	42.25	2	7,206	0.03%
2020/09/29	2	41.73	1	42.10	41.75	1	7,161	0.01%
2020/09/28	4	42.58	4	42.95	42.60	0	7,157	0.00%
2020/09/25	14	44.66	14	44.64	41.90	0	7,153	0.00%
2020/09/24	1	43.25	48	43.73	43.45	-47	6,989	-0.67%
2020/09/23	9	44.73	13	44.33	44.15	-4	6,934	-0.06%
2020/09/22	36	45.03	8	44.98	44.60	28	6,907	0.41%
2020/09/21	13	46.12	14	46.23	46.05	-1	6,841	-0.01%
2020/09/18	2	45.48	13	45.37	44.90	-11	6,729	-0.16%
2020/09/17	7	45.06	4	45.49	45.05	3	6,685	0.04%
2020/09/16	10	44.32	7	44.69	45.00	3	6,619	0.05%
2020/09/15	9	44.64	6	44.85	44.40	3	6,551	0.05%
2020/09/14	82	45.01	78	45.07	44.85	4	6,452	0.06%
2020/09/11	48	47.31	76	47.87	46.65	-28	6,258	-0.45%
2020/09/10	23	44.31	43	44.21	44.90	-20	5,723	-0.35%
2020/09/09	20	42.44	2	42.43	42.65	18	5,565	0.32%
2020/09/08	6	41.93	25	43.16	42.20	-19	5,537	-0.34%
2020/09/07	45	43.04	34	43.45	42.05	11	5,442	0.20%
2020/09/04	3	40.80	16	40.76	40.60	-13	5,261	-0.25%
2020/09/03	5	41.41	2	41.80	41.15	3	5,178	0.06%
2020/09/02	2	39.95	2	40.20	40.65	0	5,047	0.00%
2020/09/01	4	40.40	50	40.37	39.65	-46	4,992	-0.92%
2020/08/31	116	40.78	7	40.45	40.80	109	4,905	2.22%	大買/鉅額交易
2020/08/28	0	0.00	3	38.65	38.70	-3	4,688	-0.06%
2020/08/27	3	38.97	0	0.00	38.75	3	4,655	0.06%
2020/08/26	3	38.35	0	0.00	38.05	3	4,553	0.07%
2020/08/25	2	39.33	6	38.85	38.00	-4	4,514	-0.09%
2020/08/24	5	38.16	8	38.16	38.40	-3	4,417	-0.07%
2020/08/21	7	37.04	15	37.05	37.55	-8	4,316	-0.19%
2020/08/20	4	36.15	55	35.55	35.90	-51	4,217	-1.21%
2020/08/18	39	39.13	8	39.69	39.05	31	3,997	0.78%
2020/08/17	0	0.00	6	37.42	38.30	-6	3,711	-0.16%
2020/08/14	0	0.00	1.2	35.00	34.85	-1.2	3,452	-0.03%
2020/08/13	1	33.80	0	0.00	33.75	1	3,379	0.03%
2020/08/12	56	34.02	2	34.30	34.40	54	3,363	1.61%
2020/08/11	2	34.33	2	34.60	34.25	0	3,338	0.00%
2020/08/10	3	35.58	1	35.60	35.10	2	3,314	0.06%
2020/08/07	2	35.33	2	34.95	35.00	0	3,269	0.00%
2020/08/06	3	35.53	708	35.25	35.75	-705	3,213	-21.94%	大賣/鉅額交易
2020/08/05	1	34.20	0	0.00	33.95	1	3,113	0.03%
2020/08/04	1	33.90	2	34.05	34.20	-1	3,087	-0.03%
2020/08/03	7	34.07	5	33.87	33.80	2	3,073	0.07%
2020/07/31	0	0.00	2	34.48	33.60	-2	3,042	-0.07%
2020/07/30	7	34.41	3	34.90	33.85	4	3,059	0.13%
2020/07/29	354	34.91	8	35.13	34.75	346	3,051	11.34%	大買/鉅額交易
2020/07/28	351	33.90	1	34.65	33.30	350	2,964	11.80%	大買/鉅額交易
2020/07/27	2	33.18	3	34.45	32.95	-1	2,874	-0.03%
2020/07/24	517	36.17	2	36.38	36.60	515	2,756	18.69%	大買/鉅額交易
2020/07/23	7	36.95	4	37.53	36.25	3	2,645	0.11%
2020/07/22	0	0.00	4	34.79	36.60	-4	2,292	-0.17%
2020/07/17	12	33.10	13	32.53	32.00	-1	2,019	-0.05%
2020/07/15	5	32.46	8	32.19	31.00	-3	1,749	-0.17%
2020/07/14	1	30.25	0	0.00	30.20	1	1,642	0.06%
2020/07/09	3	30.62	77	30.84	30.55	-74	1,451	-5.10%
2020/07/08	0	0.00	52	29.22	29.15	-52	1,322	-3.93%
2020/07/07	15	29.23	0	0.00	29.55	15	1,309	1.15%
2020/07/06	69	29.13	2	28.98	29.15	67	1,274	5.26%
2020/07/03	43	28.41	0	0.00	28.35	43	1,236	3.48%
2020/07/01	1	28.95	1	28.60	28.55	0	1,225	0.00%
2020/06/30	1	27.50	2	27.90	27.95	-1	1,191	-0.08%
2020/06/29	3	27.65	0	0.00	27.35	3	1,185	0.25%
2020/06/24	0	0.00	1	27.70	27.70	-1	1,174	-0.09%
2020/06/23	1	27.60	0	0.00	27.60	1	1,183	0.08%
2020/06/18	2	28.58	0	0.00	28.25	2	1,170	0.17%
2020/06/17	6	29.35	4	29.53	28.75	2	1,155	0.17%
2020/06/16	4	28.75	3	28.67	29.00	1	1,101	0.09%
2020/06/15	3	27.73	0	0.00	27.80	3	1,033	0.29%
2020/06/11	0	0.00	1	27.20	26.80	-1	981	-0.10%
2020/06/04	1	26.10	0	0.00	26.10	1	1,040	0.10%
2020/06/02	0	0.00	1	25.90	25.90	-1	1,060	-0.09%
2020/05/29	1	26.10	1	26.30	26.45	0	1,073	0.00%
2020/05/27	0	0.00	2	25.73	25.80	-2	1,072	-0.19%
2020/05/26	2	25.25	1	25.35	25.00	1	1,085	0.09%
2020/05/21	1	26.00	1	26.70	26.50	0	1,090	0.00%
2020/05/19	1	26.10	2	26.08	26.00	-1	1,109	-0.09%
2020/05/15	1	26.50	0	0.00	25.90	1	1,109	0.09%
2020/05/14	0	0.00	2	27.15	26.85	-2	1,091	-0.18%
2020/05/13	1	27.50	0	0.00	27.45	1	1,095	0.09%
2020/05/08	0	0.00	1	28.30	28.15	-1	1,171	-0.09%
2020/05/07	1	27.70	3	27.93	28.15	-2	1,206	-0.17%
2020/05/06	2	28.08	1	28.35	28.10	1	1,231	0.08%
2020/05/05	2	28.45	0	0.00	28.45	2	1,307	0.15%
2020/04/30	3	26.90	0	0.00	26.60	3	1,282	0.23%
2020/04/23	0	0.00	79	24.42	24.50	-79	1,387	-5.69%
2020/04/22	0	0.00	100	24.19	24.50	-100	1,387	-7.21%
2020/04/20	0	0.00	50	25.20	25.15	-50	1,378	-3.63%
2020/04/17	0	0.00	50	25.85	25.55	-50	1,389	-3.60%
2020/04/15	0	0.00	49	26.03	25.95	-49	1,404	-3.49%
2020/04/14	0	0.00	50	26.05	26.15	-50	1,405	-3.56%
2020/04/13	0	0.00	2	26.00	25.80	-2	1,401	-0.14%
2020/04/09	80	27.06	0	0.00	27.20	80	1,409	5.67%
2020/04/01	100	24.99	0	0.00	25.20	100	1,395	7.17%
2020/03/26	200	23.71	0	0.00	23.80	200	1,383	14.46%	大買/鉅額交易
2020/03/16	0	0.00	50	24.72	24.20	-50	1,413	-3.54%
2020/03/13	0	0.00	38	24.80	25.40	-38	1,393	-2.73%
2020/03/12	0	0.00	2	28.08	27.55	-2	1,365	-0.15%
2020/03/11	0	0.00	10	29.75	29.45	-10	1,331	-0.75%
2020/03/09	10	30.95	0	0.00	30.35	10	1,290	0.78%
2020/03/06	0	0.00	1	31.20	31.05	-1	1,273	-0.08%
2020/03/03	38	30.38	0	0.00	30.00	38	1,258	3.02%
2020/02/24	4	29.50	0	0.00	29.80	4	1,247	0.32%
2020/02/17	0	0.00	2	30.65	30.65	-2	1,243	-0.16%
2020/02/14	0	0.00	2	31.08	31.00	-2	1,241	-0.16%
2020/02/12	9	31.58	6	31.98	31.40	3	1,204	0.25%
2020/02/10	0	0.00	17	32.10	31.90	-17	1,128	-1.51%
2020/02/07	5	31.27	3	31.20	31.35	2	1,088	0.18%
2020/02/06	28	31.36	11	31.32	30.95	17	1,051	1.62%
2020/02/05	1	30.00	0	0.00	30.05	1	920	0.11%
2020/02/04	0	0.00	1	30.50	30.25	-1	896	-0.11%
2020/02/03	1	29.20	0	0.00	29.20	1	859	0.12%
2020/01/30	0	0.00	0.5	28.90	29.00	-0.5	821	-0.06%
2020/01/20	2	30.28	4	30.19	30.35	-2	785	-0.25%
2020/01/17	0	0.00	1	29.40	29.30	-1	731	-0.14%
2020/01/16	4	28.30	0	0.00	28.70	4	698	0.57%
2020/01/15	1	28.30	0	0.00	28.35	1	690	0.14%
2020/01/14	4	28.80	0	0.00	28.85	4	692	0.58%
2020/01/10	0	0.00	1	29.15	28.75	-1	688	-0.15%
2020/01/09	1	27.85	1	28.00	28.30	0	666	0.00%
2020/01/06	0	0.00	3	28.57	28.25	-3	676	-0.44%
2020/01/03	3	28.73	0	0.00	28.30	3	672	0.45%
2020/01/02	2	29.05	1	29.25	29.00	1	658	0.15%
2019/12/31	1	28.85	2	29.50	29.10	-1	653	-0.15%
2019/12/30	1	28.90	0	0.00	28.80	1	635	0.16%
2019/12/27	1	28.85	1	29.05	28.80	0	634	0.00%
2019/12/26	0	0.00	1	28.80	28.80	-1	631	-0.16%
2019/12/25	2	29.05	1	29.00	29.00	1	640	0.16%
2019/12/24	1	29.35	1	29.35	29.35	0	632	0.00%
2019/12/16	1	29.00	0	0.00	29.20	1	559	0.18%
2019/12/12	0	0.00	5	29.04	28.65	-5	547	-0.91%
2019/12/11	5	29.40	0	0.00	29.10	5	544	0.92%
2019/11/14	0	0.00	1	26.55	26.65	-1	448	-0.22%
2019/11/13	0	0.00	1	26.20	26.15	-1	442	-0.23%
2019/11/11	0	0.00	0.3	25.65	25.55	-0.3	468	-0.05%
2019/11/06	0	0.00	1	25.45	25.45	-1	487	-0.21%
2019/11/04	1	25.45	0	0.00	25.40	1	520	0.19%
2019/10/29	0	0.00	1	25.20	25.20	-1	609	-0.16%
2019/10/28	0	0.00	1	24.95	24.85	-1	650	-0.15%
2019/10/25	1	24.85	0	0.00	24.70	1	669	0.15%
2019/10/23	0	0.00	1	24.85	24.85	-1	698	-0.14%
2019/10/22	1	24.40	1	24.75	24.70	0	705	0.00%
2019/10/21	2	25.18	1	25.30	24.40	1	720	0.14%
2019/10/17	0	0.00	1	26.00	25.90	-1	823	-0.12%
2019/10/16	2	26.10	2	25.70	25.95	0	855	0.00%
2019/10/15	2	25.53	2	25.78	25.95	0	881	0.00%
2019/10/09	0	0.00	5	25.90	25.95	-5	898	-0.56%
2019/10/07	0	0.00	2	26.00	25.90	-2	980	-0.20%
2019/10/04	1	25.80	0	0.00	25.70	1	986	0.10%
2019/10/03	1	25.85	0	0.00	25.85	1	995	0.10%
2019/10/02	1	25.85	2	26.00	26.10	-1	1,003	-0.10%
2019/09/27	1	25.80	1	26.00	25.85	0	1,050	0.00%
2019/09/26	2	25.83	2	25.98	25.80	0	1,056	0.00%
2019/09/25	1	25.80	2	26.13	26.00	-1	1,055	-0.09%
2019/09/24	1	26.00	0	0.00	26.00	1	1,058	0.09%
2019/09/23	0	0.00	1	25.95	26.00	-1	1,075	-0.09%
2019/09/20	1	25.50	0	0.00	25.45	1	1,074	0.09%
2019/09/18	1	24.90	0	0.00	24.80	1	1,067	0.09%
2019/09/02	1	23.35	0	0.00	23.40	1	1,363	0.07%
2019/08/20	0	0.00	1	22.80	22.80	-1	1,551	-0.06%
2019/08/15	0	0.00	1	22.15	22.15	-1	1,530	-0.07%
2019/08/14	1	22.60	76	22.46	22.30	-75	1,525	-4.92%
2019/08/12	1	23.25	0	0.00	23.25	1	1,509	0.07%
2019/08/02	0	0.00	6	24.40	24.15	-6	1,447	-0.41%
2019/07/30	1	25.95	4	26.80	25.90	-3	1,371	-0.22%
2019/07/26	18	27.83	8	27.50	27.60	10	1,309	0.76%
2019/07/23	1	28.00	0	0.00	27.70	1	1,277	0.08%
2019/07/22	1	29.40	2	28.55	28.55	-1	1,253	-0.08%
2019/07/19	2	28.70	3	28.83	28.90	-1	1,208	-0.08%
2019/07/18	11	28.02	3	27.75	27.65	8	1,142	0.70%
2019/07/17	5	28.15	5	27.80	27.80	0	1,114	0.00%
2019/07/16	38	27.67	0	0.00	27.80	38	1,087	3.49%
2019/07/12	0	0.00	1	27.95	27.60	-1	1,053	-0.09%
2019/07/04	2	26.50	31	27.01	26.85	-29	947	-3.06%
2019/07/03	100	25.88	0	0.00	26.15	100	901	11.09%
2019/06/28	1	26.25	10	26.60	25.55	-9	888	-1.01%
2019/06/21	1	25.65	2	26.08	25.75	-1	861	-0.12%
2019/06/18	47	26.47	12	26.35	26.45	35	840	4.16%
2019/06/17	0	0.00	2	25.90	25.50	-2	786	-0.25%
2019/06/14	10	27.50	5	26.75	26.70	5	755	0.66%
2019/06/13	5	27.06	3	26.70	27.10	2	749	0.27%
2019/06/12	1	27.40	0	0.00	27.00	1	736	0.14%
2019/06/11	8	27.01	3	26.70	26.85	5	686	0.73%
2019/06/10	8	27.80	8	27.11	27.35	0	653	0.00%
2019/06/06	10	26.60	10	27.15	27.00	0	582	0.00%
2019/06/05	35	25.22	39	25.53	25.90	-4	464	-0.86%
2019/04/23	2	21.35	0	0.00	21.40	2	478	0.42%
2019/04/15	1	22.50	0	0.00	22.50	1	452	0.22%
2019/04/12	1	22.60	0	0.00	22.80	1	450	0.22%
2019/03/29	0	0.00	1	24.05	24.05	-1	448	-0.22%
2019/03/21	1	23.90	0	0.00	23.60	1	399	0.25%
2019/02/20	0	0.00	4	21.85	21.70	-4	368	-1.09%
2019/02/19	0	0.00	6	21.68	21.95	-6	364	-1.64%
2019/01/30	0	0.00	1	21.80	21.70	-1	342	-0.29%
2019/01/29	5	22.00	5	22.27	21.75	0	340	0.00%
2019/01/24	1	20.95	1	21.00	20.80	0	308	0.00%
2019/01/22	7	19.94	7	20.72	20.70	0	261	0.00%
2018/12/25	1	18.95	0	0.00	19.00	1	422	0.24%
2018/10/25	0	0.00	145	17.58	17.05	-145	1,220	-11.88%	大賣/鉅額交易
2018/10/23	0	0.00	10	18.50	18.50	-10	1,217	-0.82%
2018/10/08	0	0.00	2	22.30	22.25	-2	1,148	-0.17%
2018/10/05	2	22.90	12	22.77	22.50	-10	1,139	-0.88%
2018/10/03	1	23.80	1	24.60	23.80	0	1,100	0.00%
2018/10/02	0	0.00	2	24.40	24.30	-2	1,080	-0.19%
2018/10/01	2	24.00	0	0.00	24.30	2	1,003	0.20%
2018/09/27	0	0.00	10	23.80	23.95	-10	962	-1.04%
2018/09/26	16	24.13	39	24.78	24.05	-23	951	-2.42%
2018/09/25	27	25.61	1	25.25	24.75	26	913	2.85%
2018/09/21	4	24.51	1	24.20	24.35	3	817	0.37%
2018/09/20	14	24.54	2	24.55	24.45	12	809	1.48%
2018/09/19	6	24.71	122	24.25	25.20	-116	799	-14.50%	大賣/鉅額交易
2018/09/18	360	24.46	223	24.46	24.50	137	735	18.63%	大買/大賣/鉅額交易
2018/09/13	1	22.45	1	22.00	22.40	0	622	0.00%
2018/08/13	0	0.00	10	21.45	21.65	-10	915	-1.09%
2018/08/08	0	0.00	2	22.90	22.55	-2	945	-0.21%
2018/08/07	12	23.35	0	0.00	22.95	12	996	1.20%
2018/07/30	2	22.50	0	0.00	22.15	2	1,169	0.17%
2018/07/20	1	21.80	1	21.70	21.65	0	1,777	0.00%
2018/07/19	0	0.00	1	21.75	21.75	-1	1,902	-0.05%
2018/07/16	1	22.60	0	0.00	22.40	1	2,632	0.04%
2018/07/06	0	0.00	1	21.60	21.80	-1	3,216	-0.03%
2018/07/05	1	21.80	0	0.00	21.50	1	3,427	0.03%
2018/07/04	0	0.00	37	21.70	22.20	-37	3,707	-1.00%
2018/07/02	1	22.95	0	0.00	22.65	1	4,159	0.02%
2018/06/29	0	0.00	76	23.03	23.00	-76	4,224	-1.80%
2018/06/28	0	0.00	137	22.84	23.25	-137	4,320	-3.17%	大賣/鉅額交易
2018/06/27	367	23.45	117	23.55	23.55	250	4,753	5.26%	大買/大賣/鉅額交易
2018/06/26	0	0.00	6	21.20	21.45	-6	4,854	-0.12%
2018/06/25	1	22.30	0	0.00	21.90	1	4,978	0.02%
2018/06/21	3	23.25	4	22.95	22.70	-1	5,087	-0.02%
2018/06/20	2	22.68	1	22.90	22.60	1	5,084	0.02%
2018/06/19	0	0.00	2	23.15	22.65	-2	5,079	-0.04%
2018/06/15	0	0.00	2	22.83	22.50	-2	5,047	-0.04%
2018/06/14	5	23.12	0	0.00	22.45	5	5,042	0.10%
2018/06/13	10	23.76	6	23.76	23.10	4	5,007	0.08%
2018/06/11	0	0.00	3	22.50	22.80	-3	4,911	-0.06%
2018/05/28	0	0.00	2	22.35	22.30	-2	4,857	-0.04%
2018/05/15	1	25.20	1	25.50	24.70	0	4,773	0.00%
2018/05/14	0	0.00	1	24.55	24.35	-1	4,744	-0.02%
2018/05/11	6	24.68	7	24.81	24.65	-1	4,736	-0.02%
2018/05/09	19	24.37	2	25.18	24.80	17	4,674	0.36%
2018/05/04	1	24.65	0	0.00	24.70	1	4,565	0.02%
2018/05/03	12	24.69	34	24.52	24.95	-22	4,544	-0.48%
2018/05/02	4	24.88	18	25.07	24.30	-14	4,481	-0.31%
2018/04/30	7	28.19	7	28.19	26.85	0	4,346	0.00%
2018/04/27	14	26.08	14	26.54	27.30	0	4,245	0.00%
2018/04/26	29	27.12	11	27.49	26.60	18	4,166	0.43%
2018/04/25	15	28.57	10	28.57	29.10	5	3,994	0.13%
2018/04/24	22	27.64	2	28.03	27.55	20	3,885	0.51%
2018/04/23	10	29.67	5	29.79	29.10	5	3,793	0.13%
2018/04/20	333	29.22	223	30.14	29.10	110	3,688	2.98%	大買/大賣/鉅額交易
2018/04/19	19	27.09	13	27.36	27.50	6	3,280	0.18%
2018/04/18	12	25.89	2	26.38	26.40	10	3,153	0.32%
2018/04/17	5	25.77	5	25.93	25.30	0	3,110	0.00%
2018/04/16	2	26.30	2	26.40	26.20	0	3,050	0.00%
2018/04/13	2	25.18	4	25.85	25.20	-2	2,966	-0.07%
2018/04/12	4	26.35	1	26.40	25.90	3	2,973	0.10%
2018/04/11	9	27.71	11	27.48	27.20	-2	2,905	-0.07%
2018/04/10	26	29.02	6	30.33	28.35	20	2,720	0.74%
2018/04/09	10	30.58	1	31.45	31.45	9	2,444	0.37%
2018/04/03	10	27.62	12	27.37	28.60	-2	2,245	-0.09%
2018/04/02	4	26.19	3	26.23	26.00	1	2,049	0.05%
2018/03/31	29	26.21	50	26.09	25.85	-21	1,987	-1.06%
2018/03/30	111	26.67	122	26.70	26.15	-11	1,867	-0.59%	大買/大賣/
2018/03/29	8	24.26	8	24.46	25.40	0	1,408	0.00%
2018/03/28	95	23.86	117	23.88	23.10	-22	1,224	-1.80%	大賣/
2018/03/27	48	22.74	8	23.55	23.55	40	1,109	3.61%
2018/03/26	1	21.10	1	21.35	21.45	0	987	0.00%
2018/03/22	0	0.00	1	21.65	21.75	-1	974	-0.10%
2018/03/21	0	0.00	1	21.90	21.90	-1	969	-0.10%
2018/03/19	1	22.00	0	0.00	22.00	1	966	0.10%
2018/03/16	1	22.30	0	0.00	22.05	1	968	0.10%
2018/02/05	0	0.00	2	20.90	21.10	-2	1,152	-0.17%
2018/01/31	2	20.75	2	20.95	21.00	0	1,231	0.00%
2018/01/25	0	0.00	6	21.03	20.70	-6	1,231	-0.49%
2018/01/23	6	21.55	0	0.00	21.20	6	1,223	0.49%
2018/01/18	0	0.00	2	22.35	22.00	-2	1,207	-0.17%
2018/01/17	1	22.20	0	0.00	22.45	1	1,194	0.08%
2018/01/16	2	22.93	11	23.00	22.30	-9	1,182	-0.76%
2018/01/10	0	0.00	2	22.00	21.75	-2	1,031	-0.19%