華城 (1519)-元大-土城永寧券商分點個股進出

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
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	815.33	5.1	821.94	818.00	0.9	8,615	0.01%
2024/05/02	3.1	830.05	4	813.01	802.00	-0.9	8,624	-0.01%
2024/04/30	5	837.88	4	835.27	847.00	1	8,719	0.01%
2024/04/29	3	847.43	2	862.36	853.00	1	8,889	0.01%
2024/04/26	10.1	878.81	8.2	864.42	854.00	1.9	8,899	0.02%
2024/04/25	4.1	827.84	4	827.04	863.00	0.1	8,868	0.00%
2024/04/24	6.1	834.89	6	837.85	854.00	0	8,917	0.00%
2024/04/23	6.1	825.29	7	819.26	825.00	-1	8,918	-0.01%
2024/04/22	9.2	926.76	11	902.73	824.00	-1.9	8,930	-0.02%
2024/04/19	10.2	951.12	10.1	937.27	915.00	0.1	9,306	0.00%
2024/04/18	5.1	961.60	6	962.16	955.00	-0.9	9,456	-0.01%
2024/04/17	4	898.79	4	912.64	950.00	0	9,597	0.00%
2024/04/16	7	867.35	7.1	869.54	864.00	0	9,707	0.00%
2024/04/15	6.1	920.23	3.1	925.14	876.00	3.1	9,834	0.03%
2024/04/12	31	945.05	32.1	944.89	946.00	-1	9,802	-0.01%
2024/04/11	2	867.11	3	911.29	860.00	-1	9,877	-0.01%
2024/04/10	3.2	864.90	2	834.44	857.00	1.1	10,154	0.01%
2024/04/09	144	850.33	144.1	851.22	853.00	-0.1	10,284	0.00%	大買/大賣/
2024/04/08	12.1	852.49	12.1	858.51	776.00	0.1	10,564	0.00%
2024/04/03	0	0.00	5	810.00	816.00	-5	11,029	-0.05%
2024/04/01	0	0.00	29.1	709.29	740.00	-29.1	11,455	-0.25%
2024/03/29	5	665.00	0	0.00	683.00	5	11,702	0.04%
2024/03/28	29	699.55	1.1	655.10	670.00	28	11,892	0.24%
2024/03/22	0	704.00	0	0.00	714.00	0	12,314	0.00%
2024/03/20	68	661.62	0	0.00	676.00	68	12,743	0.53%
2024/03/19	0	0.00	2	661.00	660.00	-2	12,960	-0.02%
2024/03/18	3.1	660.22	6.1	681.08	694.00	-3	13,261	-0.02%
2024/03/15	30.1	663.19	105.9	657.87	665.00	-75.9	13,324	-0.57%	大賣/
2024/03/14	253.2	616.17	261.2	619.93	634.00	-8	13,287	-0.06%	大買/大賣/
2024/03/13	186.3	570.91	179.8	564.33	577.00	6.5	13,228	0.05%	大買/大賣/
2024/03/12	24.5	536.52	23	535.48	525.00	1.5	13,474	0.01%
2024/03/11	5	504.00	0	0.00	514.00	5	13,750	0.04%
2024/03/08	0	525.11	0	531.33	502.00	0	14,309	0.00%
2024/03/07	1	538.01	1	542.08	541.00	0	14,648	0.00%
2024/03/06	4	556.75	0.4	557.97	555.00	3.6	14,931	0.02%
2024/03/05	0	539.25	1.1	548.79	549.00	-1.1	15,117	-0.01%
2024/03/04	0	536.00	0	536.00	528.00	0	15,173	0.00%
2024/03/01	0	531.32	4	526.50	538.00	-4	15,309	-0.03%
2024/02/29	0	535.37	0	540.86	538.00	0	15,599	0.00%
2024/02/27	0	530.57	0	533.00	528.00	0	15,849	0.00%
2024/02/26	1.4	557.24	0.5	539.16	538.00	0.9	15,920	0.01%
2024/02/23	3	543.33	3	549.81	560.00	0	15,963	0.00%
2024/02/22	2	513.05	17.1	520.36	517.00	-15	15,798	-0.10%
2024/02/21	7	515.57	11	514.27	507.00	-4	15,728	-0.03%
2024/02/20	18	505.05	14	504.48	502.00	4	15,754	0.03%
2024/02/19	10	512.20	9	512.67	502.00	1	15,843	0.01%
2024/02/16	27	506.55	15.1	500.56	503.00	11.9	15,945	0.07%
2024/02/15	3.1	506.71	9	507.20	496.00	-6	15,911	-0.04%
2024/02/05	20	499.14	16	500.32	492.00	4	15,905	0.03%
2024/02/02	10	503.42	10.1	495.08	488.50	-0.1	15,787	0.00%
2024/02/01	23	462.50	20	469.57	488.00	3	15,625	0.02%
2024/01/31	9	441.09	10	444.19	444.00	-1	15,346	-0.01%
2024/01/30	10.1	410.04	11	414.50	420.00	-1	15,277	-0.01%
2024/01/29	5.1	391.14	13	390.23	395.50	-7.9	15,176	-0.05%
2024/01/26	14	376.86	11	378.95	380.50	3	15,110	0.02%
2024/01/25	9	383.78	9.1	385.54	380.50	0	15,092	0.00%
2024/01/24	2	391.50	12	388.84	392.00	-10	15,113	-0.07%
2024/01/23	4	386.13	7	385.29	385.00	-3	15,081	-0.02%
2024/01/22	16	359.57	9	364.28	371.00	7	14,889	0.05%
2024/01/19	9	360.11	7	354.64	354.50	2	14,857	0.01%
2024/01/18	10	367.55	7	363.50	360.00	3	14,806	0.02%
2024/01/17	7	369.93	7	370.80	367.00	0	14,731	0.00%
2024/01/16	12	371.33	10.1	371.19	371.00	2	14,678	0.01%
2024/01/15	11.1	380.16	21.1	378.11	376.50	-10	14,597	-0.07%
2024/01/12	26.1	361.90	20.2	364.70	370.00	5.9	14,128	0.04%
2024/01/11	18.3	361.72	14	354.40	352.50	4.2	13,859	0.03%
2024/01/10	11	359.84	24.1	360.45	367.00	-13	13,575	-0.10%
2024/01/09	10.1	354.63	19	351.31	362.00	-9	13,419	-0.07%
2024/01/08	12	338.50	12.1	340.31	343.50	-0.1	13,166	0.00%
2024/01/05	10	331.75	18	332.22	334.00	-8	13,086	-0.06%
2024/01/04	35.2	335.77	20	335.21	331.50	15.1	13,130	0.12%
2024/01/03	10	338.25	10	339.35	339.50	0	12,941	0.00%
2024/01/02	22.1	335.04	39.1	340.20	342.00	-17.1	12,972	-0.13%
2023/12/29	26.1	325.93	12	335.46	327.00	14.1	12,959	0.11%
2023/12/28	6	336.08	11.5	338.31	348.00	-5.5	12,540	-0.04%
2023/12/27	10	319.40	8	319.44	316.50	2	12,407	0.02%
2023/12/26	16.3	329.04	14	318.64	315.00	2.3	12,443	0.02%
2023/12/25	18	331.69	12.9	335.07	333.50	5.1	12,426	0.04%
2023/12/22	7	320.50	6	320.92	321.00	1	12,567	0.01%
2023/12/21	5.3	323.35	4	321.88	318.50	1.3	12,690	0.01%
2023/12/20	13	332.88	6	330.08	329.00	7	12,710	0.06%
2023/12/19	12.2	333.78	9	332.11	332.50	3.1	12,698	0.02%
2023/12/18	8.1	344.21	8	344.69	340.00	0.1	12,706	0.00%
2023/12/15	9.6	364.50	8.1	355.15	347.50	1.5	12,695	0.01%
2023/12/14	15.1	355.17	15.1	355.36	355.00	0	12,522	0.00%
2023/12/13	19	362.00	18	357.58	355.50	1	12,405	0.01%
2023/12/12	13	349.65	20.3	353.07	356.00	-7.3	12,247	-0.06%
2023/12/11	24.9	344.70	14.3	335.93	339.00	10.6	12,126	0.09%
2023/12/08	11	364.64	10.4	366.57	367.00	0.6	11,943	0.00%
2023/12/07	59.1	364.27	56.1	363.48	360.50	3	11,751	0.03%
2023/12/06	25.2	344.28	27.1	342.73	345.00	-1.9	11,318	-0.02%
2023/12/05	43.1	320.29	45.8	325.69	340.00	-2.7	10,842	-0.02%
2023/12/04	11.2	301.37	26	305.24	309.50	-14.9	10,334	-0.14%
2023/12/01	13	289.44	14	290.57	285.00	-1	10,050	-0.01%
2023/11/30	14	277.58	15.3	280.46	280.00	-1.3	9,890	-0.01%
2023/11/29	8	272.06	6.1	274.49	274.50	2	9,933	0.02%
2023/11/28	7	268.43	8	273.44	275.50	-1	10,156	-0.01%
2023/11/27	16.1	277.27	13	268.54	266.50	3.1	10,131	0.03%
2023/11/24	14.1	263.75	20.1	268.66	275.00	-6	9,994	-0.06%
2023/11/23	7	255.50	8	255.38	252.50	-1	9,949	-0.01%
2023/11/22	7	258.64	8	257.94	256.00	-1	10,050	-0.01%
2023/11/21	10	263.75	7	264.29	262.00	3	10,180	0.03%
2023/11/20	11	269.09	11.2	265.77	263.50	-0.2	10,417	0.00%
2023/11/17	29	279.10	27.5	276.10	273.00	1.5	10,720	0.01%
2023/11/16	21.2	274.68	18	276.74	280.00	3.1	10,852	0.03%
2023/11/15	18	268.36	21	273.19	275.50	-3	10,892	-0.03%
2023/11/14	16	251.91	17.2	254.96	258.50	-1.2	10,845	-0.01%
2023/11/13	8	243.75	8	245.24	247.50	0	10,839	0.00%
2023/11/10	11	235.73	11	236.86	237.50	0	10,923	0.00%
2023/11/09	19	241.16	19	235.53	234.50	0	10,959	0.00%
2023/11/08	15.5	243.59	13	240.46	242.00	2.5	10,935	0.02%
2023/11/07	19.1	246.62	18	246.14	242.00	1.1	10,964	0.01%
2023/11/06	6.1	232.43	9	238.44	241.00	-2.9	10,911	-0.03%
2023/11/03	11	228.00	9.1	227.99	225.00	1.9	10,967	0.02%
2023/11/02	18	227.47	18	225.08	224.50	0	10,967	0.00%
2023/11/01	8	222.62	6.1	223.38	224.00	1.9	10,955	0.02%
2023/10/31	20.1	233.55	18	229.88	224.00	2	10,889	0.02%
2023/10/30	7.1	250.15	13.8	245.23	244.00	-6.7	10,858	-0.06%
2023/10/27	7.1	260.31	2	252.52	251.00	5.1	11,053	0.05%
2023/10/26	5	261.49	5	262.70	262.00	0	10,964	0.00%
2023/10/25	8	265.87	7	262.64	260.50	1	10,877	0.01%
2023/10/24	6.1	271.23	5	268.10	264.50	1.1	10,767	0.01%
2023/10/23	14	276.89	4	276.38	276.00	10	10,637	0.09%
2023/10/20	1	262.98	1.1	256.85	263.00	-0.1	10,519	0.00%
2023/10/19	4.2	268.64	8	267.06	260.50	-3.8	10,436	-0.04%
2023/10/18	0.1	271.96	3.1	270.98	270.00	-3	10,358	-0.03%
2023/10/17	5.6	285.51	7	284.65	282.00	-1.4	10,301	-0.01%
2023/10/16	1	279.49	1.2	287.94	286.50	-0.2	10,209	0.00%
2023/10/13	7.2	279.65	12	281.13	279.00	-4.8	10,184	-0.05%
2023/10/12	6.2	289.39	5.1	282.91	282.00	1.1	10,510	0.01%
2023/10/11	7.4	301.34	5	295.70	291.50	2.4	10,446	0.02%
2023/10/06	20.1	296.99	36.7	292.78	300.50	-16.5	10,317	-0.16%
2023/10/05	33	282.58	33	285.76	287.00	0	10,182	0.00%
2023/10/04	7	270.14	16.5	268.94	271.50	-9.5	9,949	-0.10%
2023/10/03	6	262.75	8	263.87	264.50	-2	9,877	-0.02%
2023/10/02	11.5	267.70	6	267.00	261.00	5.5	9,718	0.06%
2023/09/28	7	264.29	6	264.92	271.00	1	9,563	0.01%
2023/09/27	35	258.01	31	261.93	265.00	4	9,350	0.04%
2023/09/26	6	245.75	7.1	247.94	251.50	-1.1	9,032	-0.01%
2023/09/25	8	237.19	7	238.64	237.00	1	8,848	0.01%
2023/09/22	5	241.70	4	237.88	236.00	1	8,783	0.01%
2023/09/21	10	245.35	8	243.50	244.50	2	8,758	0.02%
2023/09/20	1	248.01	2	247.50	248.00	-1	8,738	-0.01%
2023/09/19	2.1	244.26	4	238.26	237.50	-1.9	8,858	-0.02%
2023/09/18	8.1	251.77	5	247.71	246.50	3.1	8,894	0.03%
2023/09/15	4.1	258.61	1	261.00	257.50	3.1	8,950	0.03%
2023/09/14	11	257.23	11	263.63	258.00	0	9,015	0.00%
2023/09/13	4.1	271.25	4	269.13	266.00	0.1	9,182	0.00%
2023/09/12	4	276.25	16.1	278.07	283.00	-12.1	9,729	-0.12%
2023/09/11	15.1	282.27	1	277.50	277.50	14.1	9,959	0.14%
2023/09/08	1	290.00	12	295.00	293.00	-11	10,021	-0.11%
2023/09/07	5	292.00	1	290.50	290.50	4	10,082	0.04%
2023/09/06	2	291.00	2	291.75	290.00	0	10,299	0.00%
2023/09/05	4.4	289.86	6	289.83	289.00	-1.6	10,371	-0.02%
2023/09/04	16	300.66	5.1	302.18	300.00	10.9	10,417	0.10%
2023/09/01	7.1	307.00	7	305.16	292.50	0.1	10,454	0.00%
2023/08/31	3	293.00	3	295.00	299.50	0	10,427	0.00%
2023/08/30	8	292.93	21	288.00	293.00	-13	11,197	-0.12%
2023/08/29	18	284.06	5	285.99	289.00	13	11,426	0.11%
2023/08/28	11	278.08	6	277.75	275.00	5	11,457	0.04%
2023/08/25	5	284.40	16	282.63	286.50	-11	11,690	-0.09%
2023/08/24	106.1	282.94	110.2	296.36	280.50	-4.1	11,751	-0.04%	大買/大賣/
2023/08/23	117	279.87	112	285.82	276.50	5	11,892	0.04%	大買/大賣/
2023/08/22	6	260.91	9.1	266.17	276.50	-3.1	11,782	-0.03%
2023/08/21	13	243.81	19	247.47	251.50	-6	11,843	-0.05%
2023/08/18	15.2	238.04	19	242.88	229.00	-3.8	11,991	-0.03%
2023/08/17	7	232.91	7	233.43	236.00	0	12,409	0.00%
2023/08/16	9	214.06	10	217.10	220.50	-1	12,760	-0.01%
2023/08/15	5	197.30	16	207.06	211.50	-11	13,520	-0.08%
2023/08/14	2	206.71	0	202.63	192.50	2	13,995	0.01%
2023/08/11	9	210.33	8	211.76	211.50	1	14,177	0.01%
2023/08/10	127	217.10	187	212.40	208.50	-60	14,810	-0.41%	大買/大賣/
2023/08/09	100	224.96	99	223.35	224.00	1	15,071	0.01%
2023/08/08	102	215.48	71	215.80	215.00	31	15,351	0.20%	大買/
2023/08/07	8	217.30	8	212.88	210.00	0	15,491	0.00%
2023/08/04	63	209.11	17	209.24	213.00	46	15,662	0.29%
2023/08/02	153	207.98	289	204.02	204.50	-136	16,601	-0.82%	大買/大賣/鉅額交易
2023/08/01	242	225.29	117	218.02	215.50	125	16,927	0.74%	大買/大賣/鉅額交易
2023/07/25	0	0.00	1	203.00	206.00	-1	18,129	-0.01%
2023/07/24	1	209.90	1	205.00	202.50	0	18,317	0.00%
2023/07/20	0	0.00	2	202.00	207.00	-2	18,924	-0.01%
2023/07/18	0	0.00	6	210.58	205.00	-6	19,478	-0.03%
2023/07/17	167	218.66	169.4	219.85	217.50	-2.4	19,696	-0.01%	大買/大賣/
2023/07/14	3	198.17	8	198.94	200.00	-5	19,571	-0.03%
2023/07/13	2	182.49	7	181.21	182.00	-5	19,921	-0.03%
2023/07/12	7	180.57	8	175.26	179.50	-1	20,297	0.00%
2023/07/11	0	162.86	3	166.17	166.00	-3	20,490	-0.01%
2023/07/10	2	154.00	8.5	158.48	160.50	-6.5	21,069	-0.03%
2023/07/07	0	0.00	0	149.50	149.50	0	21,127	0.00%
2023/07/06	0	0.00	0	148.17	149.50	0	21,463	0.00%
2023/07/05	0	0.00	2	148.01	146.00	-2	21,794	-0.01%
2023/07/04	1	149.50	5	149.00	149.00	-4	22,408	-0.02%
2023/07/03	1.1	146.10	3.1	146.68	149.00	-2	22,625	-0.01%
2023/06/30	7	149.29	1	152.46	147.50	6	22,645	0.03%
2023/06/29	3	152.67	5	152.90	153.50	-2	22,638	-0.01%
2023/06/28	3	151.84	3	151.83	150.50	0	22,599	0.00%
2023/06/27	20	162.32	15.2	158.40	154.00	4.9	22,552	0.02%
2023/06/26	6.1	163.40	6.3	164.55	162.50	-0.2	22,389	0.00%
2023/06/21	3	163.33	5	164.00	163.50	-2	22,342	-0.01%
2023/06/20	6	161.83	13	161.93	162.00	-7	22,277	-0.03%
2023/06/19	24	164.96	30	164.78	161.00	-6	22,196	-0.03%
2023/06/16	101	168.34	86	168.88	165.50	15	22,158	0.07%	大買/
2023/06/15	22	152.82	16.1	155.94	157.00	5.9	21,752	0.03%
2023/06/14	8.2	150.63	11	149.18	146.00	-2.8	21,479	-0.01%
2023/06/13	9	147.83	9	148.33	146.50	0	21,487	0.00%
2023/06/12	5	146.00	5.1	147.64	147.50	-0.1	21,458	0.00%
2023/06/09	4	152.13	6	150.92	153.50	-2	21,336	-0.01%
2023/06/08	6	153.08	3.1	154.55	151.50	2.9	21,375	0.01%
2023/06/07	6.1	156.11	3	151.84	155.00	3.1	21,519	0.01%
2023/06/06	2.1	156.55	4.3	152.34	153.00	-2.2	21,748	-0.01%
2023/06/05	134.1	162.59	411	163.03	156.00	-276.9	22,003	-1.26%	大買/大賣/鉅額交易
2023/06/02	311	157.57	26.3	154.51	158.00	284.7	21,575	1.32%	大買/鉅額交易
2023/06/01	13.3	146.05	16	145.69	144.00	-2.7	21,395	-0.01%
2023/05/31	26	143.35	28	142.41	145.00	-2	21,260	-0.01%
2023/05/30	11	140.36	15	139.10	141.00	-4	20,917	-0.02%
2023/05/29	28	141.14	20	144.92	141.00	8	20,759	0.04%
2023/05/26	19.9	138.08	16	136.06	135.50	3.9	20,465	0.02%
2023/05/25	8.2	140.55	12	141.58	141.00	-3.8	20,375	-0.02%
2023/05/24	13	136.54	10	137.50	139.00	3	20,944	0.01%
2023/05/23	37	131.01	45	132.91	137.00	-8	21,081	-0.04%
2023/05/22	15	127.67	14	128.39	128.50	1	20,821	0.00%
2023/05/19	39	121.53	35	122.63	123.50	4	20,484	0.02%
2023/05/18	12	113.88	43	113.86	117.50	-31	19,659	-0.16%
2023/05/17	8	108.50	7.1	109.08	107.00	0.9	19,385	0.00%
2023/05/16	40.1	107.22	54.2	107.27	109.50	-14.1	19,125	-0.07%
2023/05/15	11.2	104.90	34.2	106.55	105.00	-23	18,444	-0.12%
2023/05/12	26.1	96.58	10.1	96.80	101.50	16	18,028	0.09%
2023/05/11	26.1	96.58	10.1	96.80	95.40	16	17,657	0.09%
2023/05/10	10.2	100.15	9	99.74	98.90	1.2	17,423	0.01%
2023/05/09	73.1	109.85	32.5	107.56	103.00	40.6	17,153	0.24%
2023/05/08	13	105.35	13	105.01	109.00	0	16,130	0.00%
2023/05/05	2	100.18	10	98.96	99.10	-8	15,714	-0.05%
2023/05/04	9	97.96	8	98.99	99.30	1	15,651	0.01%
2023/05/03	25.1	98.43	17	99.29	97.40	8.1	15,618	0.05%
2023/05/02	42.5	98.95	37	100.28	103.50	5.5	15,474	0.04%
2023/04/28	1	94.20	3	94.97	94.90	-2	15,106	-0.01%
2023/04/27	10.1	91.58	9	90.82	92.60	1.1	15,100	0.01%
2023/04/26	1	92.19	5	92.82	92.30	-4	14,970	-0.03%
2023/04/25	22.2	95.77	18	94.52	93.70	4.1	14,800	0.03%
2023/04/24	17	98.89	25	98.84	98.80	-8	14,460	-0.06%
2023/04/21	17	96.24	11	96.56	95.40	6	14,258	0.04%
2023/04/20	22	99.62	36	98.21	97.10	-14	14,161	-0.10%
2023/04/19	24	99.19	28	100.13	99.00	-4	14,099	-0.03%
2023/04/18	23	99.33	27	100.72	97.90	-4	14,320	-0.03%
2023/04/17	20	98.41	75	97.37	97.10	-55	14,921	-0.37%
2023/04/14	107	95.97	96.1	97.28	94.70	10.9	15,018	0.07%	大買/
2023/04/13	87.1	97.64	36	98.26	95.00	51.1	15,106	0.34%
2023/04/12	22	95.66	20	96.80	96.80	2	14,531	0.01%
2023/04/11	23	84.20	23	87.25	88.00	0	14,422	0.00%
2023/04/10	27	81.79	25	81.16	80.00	2	14,136	0.01%
2023/04/07	45	77.25	50.4	78.41	78.90	-5.4	13,888	-0.04%
2023/04/06	24	73.05	5	70.94	73.40	19	13,320	0.14%
2023/03/31	4	69.40	4	69.70	69.30	0	13,138	0.00%
2023/03/30	2	69.80	5	70.00	70.10	-3	13,147	-0.02%
2023/03/29	8.1	69.14	23	69.31	69.50	-15	13,175	-0.11%
2023/03/27	6	69.43	4	69.30	69.20	2	13,199	0.02%
2023/03/23	7	70.50	10	70.51	71.10	-3	13,169	-0.02%
2023/03/22	6	71.23	3	71.18	70.30	3	13,179	0.02%
2023/03/21	9	72.72	18	71.84	71.20	-9	13,105	-0.07%
2023/03/20	11.1	68.93	27	70.47	72.00	-15.9	12,850	-0.12%
2023/03/17	3	66.30	2	66.30	66.70	1	12,670	0.01%
2023/03/16	6	67.17	7	66.84	66.20	-1	12,877	-0.01%
2023/03/15	13	68.42	21	67.68	67.40	-8	13,338	-0.06%
2023/03/14	7	67.44	0	0.00	66.80	7	13,476	0.05%
2023/03/13	4	67.42	80	67.21	67.00	-76	13,395	-0.57%
2023/03/10	23.1	70.51	25	71.22	70.00	-2	13,319	-0.01%
2023/03/09	38.4	73.48	36	72.39	75.50	2.4	13,009	0.02%
2023/03/08	33	72.54	19	72.48	72.70	14	12,513	0.11%
2023/03/07	24	69.34	24	69.45	68.90	0	12,001	0.00%
2023/03/06	19	65.45	22	65.03	65.60	-3	11,557	-0.03%
2023/03/03	18	63.34	0	0.00	63.00	18	11,394	0.16%
2023/03/02	2	63.50	1.7	63.37	63.00	0.3	11,292	0.00%
2023/03/01	0	0.00	1	63.20	63.50	-1	11,251	-0.01%
2023/02/24	5.1	63.02	0	0.00	63.00	5.1	11,218	0.05%
2023/02/23	18.1	64.03	15	63.65	64.30	3.1	11,108	0.03%
2023/02/22	59	65.19	71	64.98	64.80	-12	10,890	-0.11%
2023/02/21	8.1	61.24	89	63.25	64.50	-81	9,936	-0.81%
2023/02/20	13	58.77	15	59.53	58.70	-2	9,340	-0.02%
2023/02/17	12	57.33	21	57.50	57.80	-9	8,918	-0.10%
2023/02/16	38	56.70	38	55.88	56.00	0	8,693	0.00%
2023/02/15	19	56.42	21	56.15	55.50	-2	8,537	-0.02%
2023/02/14	19	53.16	8	53.30	53.50	11	8,236	0.13%
2023/02/13	5	52.80	0.2	53.05	53.10	4.8	8,187	0.06%
2023/02/10	13	54.95	5	54.80	54.50	8	8,088	0.10%
2023/02/09	7	55.91	4	55.83	55.50	3	8,006	0.04%
2023/02/08	10	54.80	0	0.00	54.70	10	7,887	0.13%
2023/02/07	1	55.70	0	0.00	55.10	1	7,838	0.01%
2023/02/06	0	0.00	6	54.62	54.90	-6	7,803	-0.08%
2023/02/03	26.1	54.50	1	53.90	54.50	25.1	7,776	0.32%
2023/02/02	16	56.81	13	56.02	56.00	3	7,691	0.04%
2023/02/01	49	57.37	38	56.07	56.40	11	7,549	0.15%
2023/01/31	8	56.45	4	56.33	56.50	4	7,360	0.05%
2023/01/30	18	52.97	117	53.99	54.40	-99	7,096	-1.39%	大賣/
2023/01/17	6	52.20	4.1	52.42	52.30	1.9	6,920	0.03%
2023/01/16	4	50.38	2	50.50	50.70	2	6,779	0.03%
2023/01/13	15	50.47	2	50.90	50.20	13	6,744	0.19%
2023/01/12	3.1	51.69	9	51.54	51.00	-5.9	6,740	-0.09%
2023/01/11	19	52.12	50	53.16	52.20	-31	6,691	-0.46%
2023/01/10	1	52.60	2.1	52.05	52.40	-1.1	6,550	-0.02%
2023/01/09	62	52.25	8	52.15	52.40	54	6,462	0.84%
2023/01/06	188	53.35	30	54.50	52.10	158	6,331	2.50%	大買/鉅額交易
2023/01/05	445	57.75	436	57.98	56.90	9	5,863	0.15%	大買/大賣/
2023/01/04	22	54.30	26.5	56.01	57.60	-4.5	4,884	-0.09%
2023/01/03	12	50.80	11	51.09	52.40	1	4,383	0.02%
2022/12/29	1	48.35	1	49.05	49.30	0	3,947	0.00%
2022/12/28	4	49.64	6	49.13	48.75	-2	4,010	-0.05%
2022/12/27	4	49.05	1	49.20	49.10	3	4,007	0.07%
2022/12/26	1	48.15	1	48.55	49.50	0	3,948	0.00%
2022/12/23	5	48.27	4	48.69	48.90	1	3,954	0.03%
2022/12/22	20	49.30	23	48.05	47.90	-3	4,034	-0.07%
2022/12/21	6	48.78	9	48.37	48.05	-3	4,105	-0.07%
2022/12/20	3	48.18	27	48.04	47.35	-24	4,102	-0.59%
2022/12/19	7	48.14	6	47.84	47.80	1	4,080	0.02%
2022/12/16	2	49.45	0	0.00	49.20	2	4,153	0.05%
2022/12/15	4	49.03	5	49.13	48.90	-1	4,340	-0.02%
2022/12/14	3	48.73	3	49.03	49.25	0	4,679	0.00%
2022/12/13	3	48.38	5	48.30	48.45	-2	4,798	-0.04%
2022/12/12	2	48.50	2	48.78	48.35	0	4,889	0.00%
2022/12/09	4	48.70	3	49.12	48.80	1	4,865	0.02%
2022/12/08	6.1	50.04	3.1	49.26	49.60	3	4,771	0.06%
2022/12/07	12.3	49.47	5	49.53	49.65	7.3	4,481	0.16%
2022/12/06	2	48.70	9	48.68	48.70	-7	3,873	-0.18%
2022/12/02	5	43.65	9	43.12	42.70	-4	3,578	-0.11%
2022/12/01	3	41.80	0	0.00	41.80	3	3,472	0.09%
2022/11/25	1	41.20	3	41.25	40.70	-2	3,661	-0.05%
2022/11/22	1.2	41.37	0	0.00	41.20	1.2	3,684	0.03%
2022/11/21	0	0.00	1	40.25	40.50	-1	3,607	-0.03%
2022/11/18	2	38.50	0	0.00	38.20	2	3,553	0.06%
2022/11/17	0	0.00	2	39.00	38.70	-2	3,577	-0.06%
2022/11/16	3	37.55	0	0.00	37.55	3	3,573	0.08%
2022/11/14	0	0.00	0.1	37.75	38.10	-0.1	3,590	0.00%
2022/11/11	14	37.18	0.1	38.00	36.90	13.9	3,643	0.38%
2022/11/10	0	0.00	2	37.90	37.75	-2	3,711	-0.05%
2022/11/09	0	0.00	3	38.88	39.05	-3	3,727	-0.08%
2022/11/04	0	0.00	2	38.88	38.95	-2	3,764	-0.05%
2022/11/03	0	0.00	1	38.80	38.60	-1	3,813	-0.03%
2022/11/02	1	38.50	1	38.45	38.50	0	3,806	0.00%
2022/11/01	1	37.40	0	0.00	37.90	1	3,801	0.03%
2022/10/28	1	37.10	2	36.20	36.20	-1	3,790	-0.03%
2022/10/27	1	38.10	0	0.00	38.05	1	3,778	0.03%
2022/10/26	4	37.59	0	0.00	37.50	4	3,779	0.11%
2022/10/25	0	0.00	1	38.65	38.45	-1	3,769	-0.03%
2022/10/24	0	0.00	2	38.45	38.45	-2	3,772	-0.05%
2022/10/21	3	38.02	1	38.00	38.00	2	3,779	0.05%
2022/10/20	3	39.68	0	0.00	39.00	3	3,746	0.08%
2022/10/19	2	40.70	1	40.60	40.65	1	3,718	0.03%
2022/10/18	1	40.90	1.1	41.23	41.00	-0.1	3,724	0.00%
2022/10/17	1	40.60	3	40.97	41.50	-2	3,704	-0.05%
2022/10/14	2	43.45	1	43.15	42.90	1	3,650	0.03%
2022/10/13	4	41.73	11	41.94	41.70	-7	3,584	-0.20%
2022/10/12	4	42.94	6	42.74	43.45	-2	3,536	-0.06%
2022/10/11	1	42.40	5	41.22	42.40	-4	3,429	-0.12%
2022/10/06	2	42.60	0	0.00	42.30	2	3,426	0.06%
2022/10/05	1	43.35	3	43.07	43.20	-2	3,386	-0.06%
2022/10/04	2	41.80	5	41.93	41.90	-3	3,296	-0.09%
2022/10/03	3	40.60	2	40.95	40.05	1	3,240	0.03%
2022/09/30	6	40.05	4	41.00	41.60	2	3,204	0.06%
2022/09/29	19	41.86	19	41.75	41.70	0	3,138	0.00%
2022/09/28	14	41.36	4	41.83	40.45	10	3,009	0.33%
2022/09/27	4.3	42.05	4	41.35	42.00	0.3	2,891	0.01%
2022/09/26	2	41.80	3	41.15	40.30	-1	2,822	-0.04%
2022/09/23	9	44.85	8	44.89	44.20	1	2,741	0.04%
2022/09/22	38.2	44.26	30	44.22	44.90	8.2	2,634	0.31%
2022/09/21	22	44.40	23	44.78	44.00	-1	2,393	-0.04%
2022/09/20	2	41.63	8.1	43.13	43.50	-6.1	1,968	-0.31%
2022/09/19	8	42.18	10	41.53	40.40	-2	1,755	-0.11%
2022/09/16	2	39.30	1	41.10	39.15	1	1,629	0.06%
2022/09/15	2	39.45	0	0.00	39.75	2	1,578	0.13%
2022/09/14	6	39.43	4	39.48	39.35	2	1,569	0.13%
2022/09/13	10	39.96	0	0.00	40.05	10	1,564	0.64%
2022/09/12	3	40.25	0	0.00	40.55	3	1,558	0.19%
2022/09/07	1	39.20	0	0.00	39.60	1	1,542	0.06%
2022/09/05	1	41.20	0	0.00	41.20	1	1,577	0.06%
2022/09/02	11	42.27	15	42.19	42.00	-4	1,529	-0.26%
2022/09/01	1	39.85	0	0.00	39.55	1	1,390	0.07%
2022/08/31	0	0.00	2	41.20	40.70	-2	1,364	-0.15%
2022/08/29	2	38.00	0	0.00	39.00	2	1,245	0.16%
2022/08/25	1	39.35	0	0.00	39.20	1	1,232	0.08%
2022/08/24	0	0.00	1	39.80	39.45	-1	1,220	-0.08%
2022/08/19	0	0.00	2	38.95	38.70	-2	1,157	-0.17%
2022/08/18	5	39.68	1	39.30	39.30	4	1,131	0.35%
2022/08/17	2	39.68	2	40.43	39.00	0	1,067	0.00%
2022/08/15	0	0.00	2	36.50	36.95	-2	924	-0.22%
2022/08/12	2	36.05	0	0.00	36.15	2	921	0.22%
2022/08/10	4	37.11	4	37.64	38.10	0	879	0.00%
2022/07/28	1	37.35	1	37.65	37.75	0	844	0.00%
2022/07/27	0	0.00	1	36.90	36.90	-1	834	-0.12%
2022/07/20	0	0.00	2	37.40	36.85	-2	869	-0.23%
2022/07/19	0	0.00	1	37.80	37.50	-1	874	-0.11%
2022/07/13	0	0.00	1	36.20	36.10	-1	851	-0.12%
2022/07/11	2	35.75	2	35.65	35.55	0	876	0.00%
2022/07/05	2	35.65	1	35.00	35.00	1	940	0.11%
2022/06/30	0	0.00	2	34.75	35.65	-2	1,134	-0.18%
2022/06/28	1	36.40	0	0.00	35.15	1	1,199	0.08%
2022/06/27	3	35.47	0	0.00	35.50	3	1,179	0.25%
2022/06/24	1	35.25	2	35.80	35.60	-1	1,177	-0.08%
2022/06/17	2	33.80	0	0.00	33.90	2	1,213	0.16%
2022/06/15	0	0.00	2	35.50	35.00	-2	1,273	-0.16%
2022/06/06	0	0.00	1	36.25	36.30	-1	1,495	-0.07%
2022/05/19	0.1	34.20	0	0.00	34.60	0.1	1,549	0.01%
2022/05/10	1	35.50	0	0.00	35.70	1	1,557	0.06%
2022/05/06	1	37.65	0	0.00	37.60	1	1,549	0.06%
2022/04/29	0	0.00	1	38.00	38.30	-1	1,573	-0.06%
2022/04/28	1	38.80	2	38.88	38.40	-1	1,574	-0.06%
2022/04/26	1	40.05	5	40.32	40.20	-4	1,584	-0.25%
2022/04/22	4	40.03	0	0.00	40.00	4	1,724	0.23%
2022/04/21	2	40.53	1	41.20	40.35	1	1,807	0.06%
2022/04/14	0	0.00	1	42.90	43.00	-1	2,444	-0.04%
2022/04/11	3	44.17	0	0.00	43.50	3	2,394	0.13%
2022/04/08	0	0.00	1	44.60	44.20	-1	2,363	-0.04%
2022/04/07	1	43.90	3	43.35	42.30	-2	2,310	-0.09%
2022/04/06	4	43.98	5	44.25	44.60	-1	2,254	-0.04%
2022/04/01	0	0.00	1	42.10	42.00	-1	2,133	-0.05%
2022/03/31	0	0.00	1	41.15	41.10	-1	2,107	-0.05%
2022/03/30	1	41.60	1	41.70	41.60	0	2,059	0.00%
2022/03/29	0	0.00	3	41.40	41.60	-3	2,049	-0.15%
2022/03/25	0	0.00	1	40.70	40.45	-1	2,029	-0.05%
2022/03/23	1	41.55	1	41.10	41.15	0	2,013	0.00%
2022/03/22	1	42.50	2	42.25	41.85	-1	2,001	-0.05%
2022/03/21	3	42.37	1	42.50	41.60	2	1,999	0.10%
2022/03/18	0	0.00	1	40.90	40.90	-1	1,933	-0.05%
2022/03/17	3	41.15	2	40.60	41.30	1	1,927	0.05%
2022/03/16	2	41.50	8	42.18	41.30	-6	1,887	-0.32%
2022/03/15	4	40.68	1	40.80	40.05	3	1,786	0.17%
2022/03/14	8	41.78	6	42.06	42.05	2	1,743	0.11%
2022/03/10	0.2	38.40	0	0.00	38.65	0.2	1,637	0.01%
2022/03/08	0	0.00	1	37.25	37.00	-1	1,629	-0.06%
2022/03/07	4	37.95	60	37.72	37.70	-56	1,622	-3.45%
2022/03/03	0	0.00	4	38.43	38.70	-4	1,636	-0.24%
2022/02/24	1	36.50	0	0.00	36.45	1	1,623	0.06%
2022/02/23	0	0.00	5	37.70	37.40	-5	1,615	-0.31%
2022/02/22	1	37.50	0	0.00	37.60	1	1,614	0.06%
2022/02/21	0	0.00	2	38.30	38.20	-2	1,607	-0.12%
2022/02/16	1	38.50	0	0.00	38.90	1	1,616	0.06%
2022/02/15	1	37.80	2	38.25	38.00	-1	1,617	-0.06%
2022/02/14	1	38.60	4	38.66	38.50	-3	1,609	-0.19%
2022/02/11	0	0.00	2	39.28	39.25	-2	1,603	-0.12%
2022/02/08	1	38.50	2	38.73	39.25	-1	1,594	-0.06%
2022/01/26	9	37.50	1	37.50	37.50	8	1,568	0.51%
2022/01/25	2	37.53	0	0.00	37.35	2	1,569	0.13%
2022/01/24	21	38.00	2	38.05	37.75	19	1,571	1.21%
2022/01/21	0	0.00	3	39.30	39.05	-3	1,548	-0.19%
2022/01/20	1	39.70	1	40.00	39.70	0	1,541	0.00%
2022/01/19	9	39.34	4	39.35	40.20	5	1,525	0.33%
2022/01/18	4	42.60	8	42.41	40.20	-4	1,507	-0.27%
2022/01/17	1	39.30	1	39.55	40.25	0	1,338	0.00%
2022/01/14	23	41.26	4	40.58	39.80	19	1,299	1.46%
2022/01/13	38	43.10	24.1	42.81	42.70	13.9	1,204	1.15%
2022/01/12	21.1	43.02	20	43.34	43.55	1.1	888	0.12%
2022/01/11	1	39.60	18	39.60	39.60	-17	556	-3.06%
2022/01/10	2	35.73	0	0.00	36.00	2	460	0.43%
2022/01/07	2	36.30	0	0.00	36.15	2	461	0.43%
2022/01/06	0	0.00	1	37.05	37.10	-1	460	-0.22%
2022/01/05	0	0.00	1	37.20	37.25	-1	470	-0.21%
2021/12/27	0	0.00	4	36.99	37.10	-4	499	-0.80%
2021/12/24	2	36.58	0	0.00	36.35	2	552	0.36%
2021/12/23	0	0.00	0.1	36.70	36.70	-0.1	564	-0.02%
2021/12/22	0	0.00	0.8	36.70	36.60	-0.8	585	-0.13%
2021/12/21	10	37.04	0	0.00	36.70	10	584	1.71%
2021/12/17	0	0.00	10	36.83	36.55	-10	572	-1.75%
2021/12/15	10	36.90	1	36.50	36.95	9	567	1.59%
2021/12/08	1	35.00	0	0.00	34.85	1	595	0.17%
2021/11/25	1	36.05	0	0.00	35.95	1	579	0.17%
2021/11/23	0	0.00	1	36.40	36.00	-1	579	-0.17%
2021/11/17	0	0.00	1	36.30	36.35	-1	613	-0.16%
2021/11/16	3	35.62	0	0.00	35.70	3	621	0.48%
2021/11/15	3	36.08	1	36.60	36.10	2	627	0.32%
2021/11/12	2	36.85	0	0.00	36.70	2	631	0.32%
2021/11/10	0	0.00	1	37.25	37.25	-1	641	-0.16%
2021/11/09	2	37.45	1	37.70	37.50	1	649	0.15%
2021/11/08	1	37.10	0	0.00	37.55	1	647	0.15%
2021/11/04	1	36.85	0	0.00	36.80	1	670	0.15%
2021/11/03	1	36.85	1	37.40	36.85	0	677	0.00%
2021/11/02	2	37.33	0	0.00	36.80	2	683	0.29%
2021/11/01	0	0.00	1	37.75	38.00	-1	681	-0.15%
2021/10/27	11	36.69	0	0.00	36.55	11	679	1.62%
2021/10/26	0	0.00	2	36.20	37.00	-2	688	-0.29%
2021/10/25	1	35.05	0	0.00	35.55	1	687	0.15%
2021/10/19	0	0.00	1	35.70	35.80	-1	785	-0.13%
2021/10/18	1	35.10	1	35.70	35.20	0	795	0.00%
2021/10/15	0	0.00	2	35.48	35.60	-2	812	-0.25%
2021/10/14	1	35.05	1	34.80	34.90	0	828	0.00%
2021/10/13	2	35.35	0	0.00	35.30	2	860	0.23%
2021/10/08	0	0.00	2	36.85	36.70	-2	885	-0.23%
2021/10/05	1	36.95	0	0.00	37.00	1	1,004	0.10%
2021/10/01	1	39.35	1	40.00	38.10	0	996	0.00%
2021/09/30	1	38.60	2	39.15	39.25	-1	944	-0.11%
2021/09/29	2	39.78	8	39.56	39.15	-6	939	-0.64%
2021/09/27	0	0.00	1	38.60	38.35	-1	935	-0.11%
2021/09/23	2	38.08	0	0.00	37.80	2	956	0.21%
2021/09/22	3	38.22	10	37.84	38.30	-7	965	-0.73%
2021/09/17	4	38.45	0	0.00	39.05	4	964	0.41%
2021/09/16	1	39.45	2	39.95	39.20	-1	970	-0.10%
2021/09/15	6	38.27	5	38.51	39.40	1	949	0.11%
2021/09/07	1	36.25	0	0.00	36.25	1	952	0.10%
2021/09/06	3	36.88	0	0.00	36.70	3	957	0.31%
2021/08/23	0	0.00	14	37.35	38.00	-14	988	-1.42%
2021/08/20	1	36.30	0	0.00	37.25	1	990	0.10%
2021/08/16	1	38.85	0	0.00	38.30	1	980	0.10%
2021/08/13	0	0.00	3	39.20	39.90	-3	977	-0.31%
2021/08/11	0	0.00	1	40.05	40.45	-1	995	-0.10%
2021/08/03	0	0.00	1	43.20	43.15	-1	1,265	-0.08%
2021/07/30	0	0.00	10	43.80	43.35	-10	1,576	-0.63%
2021/07/29	7	44.49	1	44.35	44.55	6	1,634	0.37%
2021/07/28	1	45.55	1	44.20	44.10	0	1,649	0.00%
2021/07/26	1	47.70	0	0.00	47.85	1	1,707	0.06%
2021/07/23	0	0.00	1	46.75	46.30	-1	1,731	-0.06%
2021/07/22	2	45.73	2	46.15	45.65	0	1,791	0.00%
2021/07/21	1	45.40	1	46.75	45.65	0	1,820	0.00%
2021/07/20	2	45.38	2	45.58	45.15	0	1,842	0.00%
2021/07/19	0	0.00	1	45.85	46.05	-1	1,852	-0.05%
2021/07/15	1	44.60	0	0.00	45.00	1	1,878	0.05%
2021/07/14	1	43.95	8	44.03	43.85	-7	1,905	-0.37%
2021/07/13	5	44.74	7	44.03	44.30	-2	1,937	-0.10%
2021/07/09	1	41.20	0	0.00	41.20	1	2,013	0.05%
2021/07/07	1	41.70	0	0.00	41.55	1	2,132	0.05%
2021/07/05	0	0.00	1	41.95	42.15	-1	2,277	-0.04%
2021/07/01	3	42.83	0	0.00	42.30	3	2,341	0.13%
2021/06/30	1	43.70	1	43.90	43.60	0	2,366	0.00%
2021/06/29	3	43.90	0	0.00	43.75	3	2,394	0.13%
2021/06/25	0	0.00	1	43.60	43.70	-1	2,393	-0.04%
2021/06/21	1	41.05	1	41.05	41.05	0	2,399	0.00%
2021/06/18	0	0.00	1	42.50	42.30	-1	2,409	-0.04%
2021/06/16	2	42.83	0	0.00	42.55	2	2,439	0.08%
2021/06/09	0	0.00	1	41.85	41.60	-1	2,449	-0.04%
2021/06/07	0	0.00	6	42.80	42.80	-6	2,480	-0.24%
2021/06/04	0	0.00	2	43.60	43.30	-2	2,485	-0.08%
2021/06/03	2	44.10	3	43.90	43.90	-1	2,501	-0.04%
2021/05/31	0	0.00	2	44.00	44.25	-2	2,593	-0.08%
2021/05/28	2	43.75	0	0.00	43.30	2	2,667	0.07%
2021/05/27	1	42.15	1	42.55	42.65	0	2,665	0.00%
2021/05/26	2	42.40	2	42.70	42.60	0	2,678	0.00%
2021/05/25	0	0.00	1	42.30	42.20	-1	2,682	-0.04%
2021/05/21	0	0.00	1	41.00	41.15	-1	2,696	-0.04%
2021/05/18	1	41.15	1	39.90	42.40	0	2,721	0.00%
2021/05/17	1	38.00	0	0.00	39.00	1	2,709	0.04%
2021/05/14	1	42.70	1	41.60	41.70	0	2,677	0.00%
2021/05/13	0	0.00	6	39.93	40.00	-6	2,662	-0.23%
2021/05/12	2	42.85	1	43.60	41.10	1	2,689	0.04%
2021/05/11	4	45.90	1	45.05	45.50	3	2,633	0.11%
2021/05/10	18	51.23	6	51.30	49.50	12	2,569	0.47%
2021/05/07	25	50.23	21	49.52	49.35	4	2,461	0.16%
2021/05/06	3	48.75	7	49.89	50.10	-4	2,299	-0.17%
2021/05/05	1	46.45	0	0.00	45.55	1	2,236	0.04%
2021/05/03	2	49.95	2	50.00	49.40	0	2,211	0.00%
2021/04/29	0	0.00	16	51.00	51.10	-16	2,193	-0.73%
2021/04/28	11	51.01	2	51.25	51.30	9	2,155	0.42%
2021/04/27	17	50.54	2	50.30	50.20	15	2,107	0.71%
2021/04/26	0	0.00	4	49.48	49.80	-4	2,082	-0.19%
2021/04/23	1	48.25	5	48.64	48.20	-4	2,083	-0.19%
2021/04/22	4	48.86	9	50.02	48.20	-5	2,102	-0.24%
2021/04/21	0	0.00	5	49.85	49.80	-5	2,066	-0.24%
2021/04/20	2	50.15	0	0.00	50.20	2	2,056	0.10%
2021/04/19	4	50.65	3	50.77	50.50	1	2,043	0.05%
2021/04/16	2	50.00	0	0.00	49.95	2	2,002	0.10%
2021/04/15	0	0.00	3	50.63	50.20	-3	1,992	-0.15%
2021/04/14	11	48.89	11	48.00	49.00	0	1,921	0.00%
2021/04/13	1	48.80	1	50.80	48.65	0	1,913	0.00%
2021/04/12	1	50.10	0.1	49.30	49.35	0.9	1,870	0.05%
2021/04/09	11	49.44	4	49.46	50.20	7	1,857	0.38%
2021/04/08	1	48.30	8	48.00	48.45	-7	1,754	-0.40%
2021/04/01	0	0.00	8	46.23	46.90	-8	1,711	-0.47%
2021/03/26	0	0.00	6	43.60	44.25	-6	1,773	-0.34%
2021/03/25	4	43.35	0	0.00	43.15	4	1,792	0.22%
2021/03/24	1	43.65	0	0.00	43.60	1	1,817	0.06%
2021/03/23	4	43.43	0	0.00	43.40	4	1,839	0.22%
2021/03/22	1	43.90	0	0.00	44.10	1	1,843	0.05%
2021/03/19	7	44.76	0	0.00	44.55	7	1,863	0.38%
2021/03/12	0	0.00	1	46.40	46.05	-1	2,181	-0.05%
2021/03/11	0	0.00	9	46.00	45.70	-9	2,227	-0.40%
2021/03/10	10	45.65	2	45.30	45.20	8	2,270	0.35%
2021/03/09	1	45.30	1	46.25	45.50	0	2,327	0.00%
2021/03/08	1	46.10	1	46.85	46.00	0	2,498	0.00%
2021/03/05	2	44.45	6	46.33	45.60	-4	2,524	-0.16%
2021/03/04	6	45.54	1	45.35	45.25	5	2,594	0.19%
2021/03/03	1	46.10	20	45.46	46.40	-19	2,729	-0.70%
2021/03/02	0	0.00	5	44.25	43.80	-5	2,736	-0.18%
2021/02/26	4	44.51	10	44.00	43.85	-6	3,021	-0.20%
2021/02/25	5	44.45	0	0.00	44.55	5	3,034	0.16%
2021/02/24	13	44.80	0	0.00	44.40	13	3,054	0.43%
2021/02/23	4	45.34	2.5	45.34	45.35	1.5	3,069	0.05%
2021/02/22	3	45.30	9	44.77	45.40	-6	3,128	-0.19%
2021/02/19	14.2	43.84	7	44.36	44.40	7.2	3,135	0.23%
2021/02/18	29	43.33	31	43.86	44.10	-2	3,181	-0.06%
2021/02/17	0	0.00	18	43.75	43.85	-18	3,189	-0.56%
2021/02/05	6.2	42.08	0	0.00	42.10	6.2	3,201	0.19%
2021/02/04	0.1	42.25	1	42.20	42.40	-0.9	3,260	-0.03%
2021/02/03	14.1	40.95	0	0.00	41.35	14.1	3,354	0.42%
2021/02/01	5	41.00	6	41.54	41.65	-1	3,400	-0.03%
2021/01/29	9	43.64	2	42.95	42.85	7	3,429	0.20%
2021/01/27	1	43.80	0	0.00	43.85	1	3,584	0.03%
2021/01/26	6	44.82	2	44.75	44.40	4	3,649	0.11%
2021/01/25	3	44.90	0	0.00	45.35	3	3,710	0.08%
2021/01/22	1	43.65	6	43.83	43.90	-5	3,748	-0.13%
2021/01/21	4	42.90	0	0.00	42.55	4	3,812	0.10%
2021/01/20	9.1	43.27	0	0.00	42.40	9.1	4,147	0.22%
2021/01/19	2	45.20	0	0.00	45.10	2	4,195	0.05%
2021/01/18	1	43.00	1	43.70	45.50	0	4,295	0.00%
2021/01/15	2	45.40	3	44.80	44.80	-1	4,681	-0.02%
2021/01/14	1	46.70	0	0.00	46.85	1	4,713	0.02%
2021/01/13	1	47.45	0	0.00	47.30	1	4,769	0.02%
2021/01/12	7	47.05	0	0.00	46.80	7	4,802	0.15%
2021/01/08	2	48.00	0	0.00	48.50	2	4,982	0.04%
2021/01/07	10	48.50	5	48.34	47.80	5	5,141	0.10%
2021/01/06	4	47.60	3	48.03	46.85	1	5,382	0.02%
2021/01/05	0	0.00	1	49.05	48.75	-1	5,540	-0.02%
2021/01/04	0	0.00	3	49.53	49.00	-3	5,917	-0.05%
2020/12/31	1	48.90	0	0.00	49.70	1	5,941	0.02%
2020/12/30	2	49.20	0	0.00	49.30	2	6,023	0.03%
2020/12/29	6	49.62	4	50.13	49.15	2	6,171	0.03%
2020/12/28	7	49.41	2	50.05	49.25	5	6,239	0.08%
2020/12/24	0	0.00	1	51.20	50.20	-1	6,314	-0.02%
2020/12/23	0	0.00	1	50.60	50.40	-1	6,344	-0.02%
2020/12/22	2	49.48	0	0.00	48.45	2	6,478	0.03%
2020/12/21	3	50.10	1	50.30	50.00	2	6,504	0.03%
2020/12/18	2	50.80	1	50.60	50.50	1	6,545	0.02%
2020/12/16	5	51.26	0	0.00	51.10	5	6,690	0.07%
2020/12/15	0	0.00	2	51.50	50.70	-2	6,711	-0.03%
2020/12/14	0	0.00	5	51.60	52.40	-5	6,751	-0.07%
2020/12/11	3	53.13	2	52.45	52.40	1	6,811	0.01%
2020/12/10	5	54.74	4	54.75	53.90	1	6,857	0.01%
2020/12/09	5	55.20	0	0.00	54.60	5	6,968	0.07%
2020/12/08	0	0.00	7	54.81	55.00	-7	7,502	-0.09%
2020/12/07	0	0.00	14	53.24	53.90	-14	7,652	-0.18%
2020/12/04	4	53.05	1.1	52.78	52.60	2.9	7,674	0.04%
2020/12/03	6	54.05	1	55.10	53.70	5	7,727	0.06%
2020/12/02	3	54.33	6	55.27	53.90	-3	7,876	-0.04%
2020/12/01	3	53.37	18	53.42	53.60	-15	7,773	-0.19%
2020/11/30	0	0.00	6	53.88	53.30	-6	7,838	-0.08%
2020/11/27	40	53.22	42	53.14	52.90	-2	7,803	-0.03%
2020/11/26	23	52.48	6	52.93	52.60	17	7,738	0.22%
2020/11/25	16	52.48	34	52.66	52.00	-18	7,863	-0.23%
2020/11/24	1	50.60	2	50.20	50.50	-1	7,614	-0.01%
2020/11/23	6	50.12	4.2	50.64	50.60	1.8	7,686	0.02%
2020/11/20	1	50.50	0	0.00	50.30	1	7,700	0.01%
2020/11/19	0	0.00	1	50.40	51.00	-1	7,782	-0.01%
2020/11/18	0	0.00	1	50.00	50.00	-1	7,818	-0.01%
2020/11/17	0	0.00	10	49.53	49.40	-10	7,896	-0.13%
2020/11/16	10	48.71	2	48.58	48.70	8	7,968	0.10%
2020/11/13	2	48.80	0	0.00	49.05	2	8,049	0.02%
2020/11/12	5	48.20	2	48.25	48.40	3	8,314	0.04%
2020/11/11	7	49.16	1	49.25	49.05	6	8,505	0.07%
2020/11/09	2	51.55	1	51.80	51.80	1	8,424	0.01%
2020/11/06	2	51.00	7	51.51	51.10	-5	8,394	-0.06%
2020/11/05	35	52.71	47	51.79	51.40	-12	8,393	-0.14%
2020/11/04	8	50.74	1	50.80	50.50	7	8,302	0.08%
2020/11/03	6	51.33	6	51.70	51.30	0	8,301	0.00%
2020/11/02	1	50.70	1	51.10	50.10	0	8,341	0.00%
2020/10/30	6	51.50	6	52.17	50.80	0	8,297	0.00%
2020/10/29	18	51.42	4	51.50	51.60	14	8,247	0.17%
2020/10/28	10	53.18	6	53.75	52.10	4	8,190	0.05%
2020/10/27	12	52.83	20	52.47	51.80	-8	7,870	-0.10%
2020/10/26	14	52.19	6	52.43	52.50	8	7,864	0.10%
2020/10/23	22	53.12	68	53.02	53.00	-46	7,845	-0.59%
2020/10/22	15	49.87	0	0.00	50.30	15	7,533	0.20%
2020/10/21	7	50.02	15	50.74	50.40	-8	7,581	-0.11%
2020/10/20	8	49.84	1	50.10	50.70	7	7,627	0.09%
2020/10/19	8	50.51	3	50.60	50.30	5	7,938	0.06%
2020/10/16	4	51.00	9	50.67	50.40	-5	8,004	-0.06%
2020/10/15	9	51.37	8	51.83	51.60	1	7,916	0.01%
2020/10/14	11	51.55	23	51.47	51.00	-12	7,792	-0.15%
2020/10/13	14.2	49.49	5	49.43	49.35	9.2	7,746	0.12%
2020/10/12	23	48.51	38	48.89	50.80	-15	7,563	-0.20%
2020/10/08	13	46.51	2	46.15	46.60	11	7,282	0.15%
2020/10/07	6	46.50	5	46.65	46.45	1	7,260	0.01%
2020/10/06	9	45.53	9	46.16	46.30	0	7,224	0.00%
2020/10/05	2	43.20	27	43.36	45.00	-25	7,176	-0.35%
2020/09/30	25	42.61	26	43.13	42.25	-1	7,206	-0.01%
2020/09/29	2	41.90	1	41.80	41.75	1	7,161	0.01%
2020/09/25	16	43.40	4	43.24	41.90	12	7,153	0.17%
2020/09/24	8.2	43.91	2	43.75	43.45	6.2	6,989	0.09%
2020/09/23	5	45.05	2	43.85	44.15	3	6,934	0.04%
2020/09/22	14	45.21	1	45.00	44.60	13	6,907	0.19%
2020/09/21	12	46.11	22	46.32	46.05	-10	6,841	-0.15%
2020/09/18	11	45.10	7	45.34	44.90	4	6,729	0.06%
2020/09/17	0	0.00	1	45.30	45.05	-1	6,685	-0.01%
2020/09/16	3	44.70	12	44.45	45.00	-9	6,619	-0.14%
2020/09/15	6	44.68	3	44.67	44.40	3	6,551	0.05%
2020/09/14	10	45.07	3	45.40	44.85	7	6,452	0.11%
2020/09/11	34	47.37	26	48.56	46.65	8	6,258	0.13%
2020/09/10	7.4	44.70	10	44.99	44.90	-2.6	5,723	-0.05%
2020/09/09	2	41.98	8	42.01	42.65	-6	5,565	-0.11%
2020/09/08	9	42.04	4	42.00	42.20	5	5,537	0.09%
2020/09/07	8	43.36	39	42.75	42.05	-31	5,442	-0.57%
2020/09/04	28	40.81	3	40.18	40.60	25	5,261	0.48%
2020/09/03	13.2	41.34	14	41.48	41.15	-0.8	5,178	-0.02%
2020/09/02	1	39.40	0	0.00	40.65	1	5,047	0.02%
2020/09/01	19	40.06	6	40.50	39.65	13	4,992	0.26%
2020/08/31	0	0.00	20	40.91	40.80	-20	4,905	-0.41%
2020/08/28	7	38.51	6	39.13	38.70	1	4,688	0.02%
2020/08/27	5	38.75	27	38.80	38.75	-22	4,655	-0.47%
2020/08/26	5	38.24	0	0.00	38.05	5	4,553	0.11%
2020/08/25	13	38.36	6	38.80	38.00	7	4,514	0.16%
2020/08/24	10	38.48	5	38.42	38.40	5	4,417	0.11%
2020/08/21	15	37.63	5	37.11	37.55	10	4,316	0.23%
2020/08/20	4	36.18	0	0.00	35.90	4	4,217	0.09%
2020/08/19	3	38.60	4	38.31	38.20	-1	4,097	-0.02%
2020/08/18	45	39.62	142	38.49	39.05	-97	3,997	-2.43%	大賣/
2020/08/17	134	37.99	19	37.02	38.30	115	3,711	3.10%	大買/鉅額交易
2020/08/14	1	35.00	0	0.00	34.85	1	3,452	0.03%
2020/08/13	2	34.80	1	33.90	33.75	1	3,379	0.03%
2020/08/12	3	33.67	1	33.20	34.40	2	3,363	0.06%
2020/08/11	2	34.60	4	34.35	34.25	-2	3,338	-0.06%
2020/08/10	1	35.20	0	0.00	35.10	1	3,314	0.03%
2020/08/07	7	34.91	0	0.00	35.00	7	3,269	0.21%
2020/08/06	3	35.30	16	35.06	35.75	-13	3,213	-0.40%
2020/08/05	1	33.85	1	34.05	33.95	0	3,113	0.00%
2020/08/04	3	34.22	2	34.13	34.20	1	3,087	0.03%
2020/07/30	4	34.73	8	34.71	33.85	-4	3,059	-0.13%
2020/07/29	1	35.25	4	34.13	34.75	-3	3,051	-0.10%
2020/07/28	5	33.61	8	33.77	33.30	-3	2,964	-0.10%
2020/07/27	17	34.51	3	34.43	32.95	14	2,874	0.49%
2020/07/24	12	36.12	1	36.45	36.60	11	2,756	0.40%
2020/07/23	7	37.26	3	36.85	36.25	4	2,645	0.15%
2020/07/22	0	0.00	9	35.51	36.60	-9	2,292	-0.39%
2020/07/21	1	33.10	2	33.13	33.30	-1	2,134	-0.05%
2020/07/20	4	32.03	2	32.98	32.70	2	2,083	0.10%
2020/07/17	12	32.80	8	33.34	32.00	4	2,019	0.20%
2020/07/16	2	31.30	0	0.00	31.65	2	1,780	0.11%
2020/07/15	6	30.99	16	32.17	31.00	-10	1,749	-0.57%
2020/07/14	3	30.40	10	30.60	30.20	-7	1,642	-0.43%
2020/07/13	5	31.31	2	31.75	31.10	3	1,613	0.19%
2020/07/10	10	29.95	1	29.90	31.55	9	1,556	0.58%
2020/07/09	3	31.00	13	30.65	30.55	-10	1,451	-0.69%
2020/07/02	0	0.00	3	28.63	28.60	-3	1,239	-0.24%
2020/07/01	3	28.35	1	29.00	28.55	2	1,225	0.16%
2020/06/30	1	28.10	0	0.00	27.95	1	1,191	0.08%
2020/06/29	5	27.35	0	0.00	27.35	5	1,185	0.42%
2020/06/23	1	27.95	6	27.55	27.60	-5	1,183	-0.42%
2020/06/19	1	28.25	2	28.45	28.25	-1	1,170	-0.09%
2020/06/17	5	28.84	0	0.00	28.75	5	1,155	0.43%
2020/06/16	3	28.45	1	28.95	29.00	2	1,101	0.18%
2020/06/15	2	27.35	2	27.60	27.80	0	1,033	0.00%
2020/06/11	7	27.51	8	27.06	26.80	-1	981	-0.10%
2020/06/08	3	27.05	0	0.00	26.85	3	1,024	0.29%
2020/06/05	14	26.90	14	26.76	26.85	0	1,033	0.00%
2020/06/03	0	0.00	5	26.57	26.15	-5	1,060	-0.47%
2020/05/29	0	0.00	3	26.48	26.45	-3	1,073	-0.28%
2020/05/28	0	0.00	5	26.55	25.90	-5	1,067	-0.47%
2020/05/25	1	25.10	0	0.00	25.10	1	1,093	0.09%
2020/05/15	1	26.50	0	0.00	25.90	1	1,109	0.09%
2020/05/14	10	27.08	0	0.00	26.85	10	1,091	0.92%
2020/05/11	1	28.25	0	0.00	28.05	1	1,151	0.09%
2020/05/06	0	0.00	1	28.05	28.10	-1	1,231	-0.08%
2020/05/05	1	28.60	0	0.00	28.45	1	1,307	0.08%
2020/04/29	0	0.00	3	25.60	25.55	-3	1,276	-0.24%
2020/04/24	3	24.30	0	0.00	24.15	3	1,359	0.22%
2020/03/23	0	0.00	1	20.45	21.20	-1	1,439	-0.07%
2020/03/19	1	20.00	0	0.00	19.95	1	1,439	0.07%
2020/03/12	0	0.00	1	28.70	27.55	-1	1,365	-0.07%
2020/03/10	0	0.00	2	29.40	30.25	-2	1,312	-0.15%
2020/03/06	0	0.00	1	30.70	31.05	-1	1,273	-0.08%
2020/02/14	0	0.00	1	31.05	31.00	-1	1,241	-0.08%
2020/02/10	1	31.90	0	0.00	31.90	1	1,128	0.09%
2020/02/07	0	0.00	1	31.35	31.35	-1	1,088	-0.09%
2020/02/06	4	31.69	1	32.50	30.95	3	1,051	0.29%
2020/01/20	2	30.18	3	30.27	30.35	-1	785	-0.13%
2020/01/17	1	29.65	0	0.00	29.30	1	731	0.14%
2020/01/13	0	0.00	1	29.40	28.80	-1	701	-0.14%
2020/01/10	1	29.30	0	0.00	28.75	1	688	0.15%
2020/01/02	0	0.00	2	29.05	29.00	-2	658	-0.30%
2019/12/31	2	29.55	0	0.00	29.10	2	653	0.31%
2019/12/26	0	0.00	1	28.95	28.80	-1	631	-0.16%
2019/12/25	2	29.00	0	0.00	29.00	2	640	0.31%
2019/12/19	0	0.00	2	29.75	29.65	-2	628	-0.32%
2019/12/18	0	0.00	1	30.10	30.15	-1	618	-0.16%
2019/12/16	0	0.00	1	29.35	29.20	-1	559	-0.18%
2019/12/13	2	28.90	0	0.00	28.70	2	553	0.36%
2019/12/12	0	0.00	2	29.20	28.65	-2	547	-0.37%
2019/12/11	1	29.40	0	0.00	29.10	1	544	0.18%
2019/12/10	2	28.43	0	0.00	28.60	2	523	0.38%
2019/12/03	0	0.00	2	27.50	28.25	-2	534	-0.37%
2019/11/28	2	28.80	0	0.00	28.65	2	517	0.39%
2019/11/25	0	0.00	3	27.90	27.55	-3	463	-0.65%
2019/11/22	2	27.45	0	0.00	27.50	2	456	0.44%
2019/11/15	4	27.15	8	26.79	26.50	-4	466	-0.86%
2019/11/13	4	26.20	0	0.00	26.15	4	442	0.90%
2019/11/11	3	25.65	0	0.00	25.55	3	468	0.64%
2019/09/19	0	0.00	1	25.30	25.40	-1	1,072	-0.09%
2019/09/18	1	25.10	0	0.00	24.80	1	1,067	0.09%
2019/09/09	0	0.00	1	24.30	24.70	-1	1,202	-0.08%
2019/08/22	0	0.00	1	23.45	23.05	-1	1,565	-0.06%
2019/08/06	1	23.05	0	0.00	23.05	1	1,486	0.07%
2019/08/05	0	0.00	6	24.28	23.70	-6	1,466	-0.41%
2019/08/01	0	0.00	1	25.60	25.15	-1	1,414	-0.07%
2019/07/31	1	25.50	2	25.55	25.50	-1	1,394	-0.07%
2019/07/29	1	27.20	0	0.00	26.85	1	1,326	0.08%
2019/07/24	0	0.00	1	27.95	27.50	-1	1,286	-0.08%
2019/07/23	0	0.00	1	28.35	27.70	-1	1,277	-0.08%
2019/07/18	1	28.00	2	27.75	27.65	-1	1,142	-0.09%
2019/07/17	1	28.10	0	0.00	27.80	1	1,114	0.09%
2019/07/15	1	26.80	0	0.00	27.30	1	1,072	0.09%
2019/07/12	3	28.08	9	28.39	27.60	-6	1,053	-0.57%
2019/07/11	0	0.00	5	27.20	27.30	-5	999	-0.50%
2019/07/10	1	27.05	1	26.90	26.40	0	979	0.00%
2019/07/08	0	0.00	1	26.65	26.80	-1	963	-0.10%
2019/07/04	0	0.00	5	26.90	26.85	-5	947	-0.53%
2019/07/03	6	26.21	0	0.00	26.15	6	901	0.67%
2019/06/27	1	25.35	1	25.40	25.60	0	865	0.00%
2019/06/25	0	0.00	1	26.15	25.80	-1	872	-0.11%
2019/06/24	1	25.00	0	0.00	26.10	1	870	0.11%
2019/06/21	0	0.00	1	26.05	25.75	-1	861	-0.12%
2019/06/20	1	26.60	5	26.40	26.30	-4	851	-0.47%
2019/06/18	6	26.70	2	26.40	26.45	4	840	0.48%
2019/06/17	0	0.00	2	26.43	25.50	-2	786	-0.25%
2019/06/14	1	27.20	0	0.00	26.70	1	755	0.13%
2019/06/13	2	27.10	20	26.70	27.10	-18	749	-2.40%
2019/06/12	1	26.90	2	27.10	27.00	-1	736	-0.14%
2019/06/11	8	26.82	1	27.00	26.85	7	686	1.02%
2019/06/10	28	27.41	14	26.81	27.35	14	653	2.14%
2019/06/06	16	26.67	2	26.58	27.00	14	582	2.40%
2019/06/05	0	0.00	2	26.00	25.90	-2	464	-0.43%
2019/05/31	0	0.00	5	23.60	23.50	-5	362	-1.38%
2019/05/20	6	23.03	1	22.75	22.90	5	353	1.42%
2019/04/02	1	23.45	0	0.00	23.70	1	437	0.23%
2019/03/21	0	0.00	2	23.65	23.60	-2	399	-0.50%
2019/03/19	2	23.50	0	0.00	23.30	2	390	0.51%
2019/02/26	0	0.00	1	22.10	21.95	-1	373	-0.27%
2019/02/25	0	0.00	5	22.15	22.10	-5	371	-1.35%
2019/02/13	0	0.00	2	22.25	21.75	-2	358	-0.56%
2019/01/30	5	21.55	0	0.00	21.70	5	342	1.46%
2019/01/28	0	0.00	1	20.95	21.50	-1	316	-0.32%
2019/01/25	1	20.80	0	0.00	20.80	1	315	0.32%
2019/01/23	3	20.90	1	21.00	21.00	2	290	0.69%
2019/01/10	0	0.00	13	19.15	19.15	-13	277	-4.68%
2019/01/03	1	18.65	0	0.00	18.50	1	325	0.31%
2018/12/27	2	18.70	0	0.00	18.80	2	386	0.52%
2018/12/22	0	0.00	3	19.10	19.35	-3	535	-0.56%
2018/12/20	2	18.65	0	0.00	18.30	2	554	0.36%
2018/12/18	0	0.00	2	19.05	19.05	-2	705	-0.28%
2018/12/06	2	18.55	0	0.00	18.55	2	1,139	0.18%
2018/11/20	2	18.80	2	19.00	19.00	0	1,155	0.00%
2018/11/12	0	0.00	1	18.30	18.30	-1	1,173	-0.09%
2018/11/08	0	0.00	2	19.00	18.80	-2	1,178	-0.17%
2018/11/05	3	18.40	3	18.55	18.50	0	1,200	0.00%
2018/11/02	5	18.00	5	18.25	18.40	0	1,201	0.00%
2018/11/01	3	18.00	3	18.00	18.00	0	1,204	0.00%
2018/10/26	6	16.97	1	16.95	16.70	5	1,231	0.41%
2018/10/25	6	17.50	1	17.45	17.05	5	1,220	0.41%
2018/10/24	1	18.25	0	0.00	18.15	1	1,206	0.08%
2018/10/12	6	19.11	5	19.17	19.35	1	1,192	0.08%
2018/10/08	1	22.30	3	22.20	22.25	-2	1,148	-0.17%
2018/10/05	4	22.84	0	0.00	22.50	4	1,139	0.35%
2018/10/04	2	24.10	0	0.00	24.00	2	1,110	0.18%
2018/10/03	0	0.00	6	24.10	23.80	-6	1,100	-0.55%
2018/10/02	6	24.73	2	24.88	24.30	4	1,080	0.37%
2018/10/01	0	0.00	21	24.22	24.30	-21	1,003	-2.09%
2018/09/28	10	23.40	0	0.00	23.25	10	973	1.03%
2018/09/27	0	0.00	10	24.35	23.95	-10	962	-1.04%
2018/09/26	22	23.96	1	23.95	24.05	21	951	2.21%
2018/09/21	1	24.35	2	24.38	24.35	-1	817	-0.12%
2018/09/20	1	25.10	2	24.55	24.45	-1	809	-0.12%
2018/09/19	10	24.54	5	24.23	25.20	5	799	0.63%
2018/09/18	0	0.00	11	22.86	24.50	-11	735	-1.50%
2018/09/17	5	22.30	3	22.50	22.30	2	605	0.33%
2018/09/14	0	0.00	7	22.51	22.40	-7	612	-1.14%
2018/09/13	0	0.00	5	22.45	22.40	-5	622	-0.80%
2018/09/12	20	22.26	475	22.72	22.00	-455	624	-72.90%	大賣/鉅額交易
2018/09/11	0	0.00	9	22.23	22.30	-9	596	-1.51%
2018/08/20	0	0.00	7	21.51	21.50	-7	873	-0.80%
2018/08/16	0	0.00	2	21.75	21.80	-2	897	-0.22%
2018/08/15	0	0.00	6	21.35	21.65	-6	900	-0.67%
2018/08/13	0	0.00	12	21.95	21.65	-12	915	-1.31%
2018/08/08	1	22.50	0	0.00	22.55	1	945	0.11%
2018/08/07	11	23.19	0	0.00	22.95	11	996	1.10%
2018/08/06	0	0.00	2	23.23	23.45	-2	1,000	-0.20%
2018/08/02	0	0.00	1	22.40	22.10	-1	1,060	-0.09%
2018/08/01	0	0.00	5	22.25	22.25	-5	1,127	-0.44%
2018/07/30	5	22.50	1	22.50	22.15	4	1,169	0.34%
2018/07/27	0	0.00	3	21.90	21.90	-3	1,182	-0.25%
2018/07/26	0	0.00	1	22.05	21.75	-1	1,256	-0.08%
2018/07/25	0	0.00	1	22.00	21.80	-1	1,391	-0.07%
2018/07/23	1	21.80	0	0.00	21.65	1	1,590	0.06%
2018/07/18	1	21.90	0	0.00	22.15	1	2,011	0.05%
2018/07/17	1	22.30	0	0.00	21.90	1	2,217	0.05%
2018/07/16	0	0.00	1	22.80	22.40	-1	2,632	-0.04%
2018/07/13	2	22.25	5	22.34	22.40	-3	2,776	-0.11%
2018/07/12	0	0.00	2	22.00	22.00	-2	2,878	-0.07%
2018/07/11	2	21.80	0	0.00	21.80	2	2,948	0.07%
2018/07/03	3	22.08	0	0.00	21.80	3	3,915	0.08%
2018/06/29	1	23.00	4	23.59	23.00	-3	4,224	-0.07%
2018/06/28	3	22.87	0	0.00	23.25	3	4,320	0.07%
2018/06/27	10	23.37	7	23.34	23.55	3	4,753	0.06%
2018/06/22	1	22.35	0	0.00	22.30	1	5,091	0.02%
2018/06/21	1	22.80	0	0.00	22.70	1	5,087	0.02%
2018/06/20	1	22.75	0	0.00	22.60	1	5,084	0.02%
2018/06/19	7	23.16	8	23.31	22.65	-1	5,079	-0.02%
2018/06/15	2	22.50	0	0.00	22.50	2	5,047	0.04%
2018/06/14	13	23.25	13	23.48	22.45	0	5,042	0.00%
2018/06/13	14	23.43	2,201	23.64	23.10	-2,187	5,007	-43.68%	大賣/鉅額交易
2018/06/12	1	22.35	0	0.00	22.35	1	4,922	0.02%
2018/06/11	6	22.68	6	22.86	22.80	0	4,911	0.00%
2018/06/08	0	0.00	1	22.75	22.40	-1	4,903	-0.02%
2018/06/07	0	0.00	1	22.90	22.65	-1	4,903	-0.02%
2018/06/06	2	22.43	2	22.45	22.45	0	4,905	0.00%
2018/06/01	0	0.00	3	22.92	22.85	-3	4,886	-0.06%
2018/05/31	1	22.35	0	0.00	22.25	1	4,872	0.02%
2018/05/30	5	22.70	3	22.65	22.45	2	4,870	0.04%
2018/05/29	10	22.65	16	22.88	22.55	-6	4,864	-0.12%
2018/05/28	2	22.58	0	0.00	22.30	2	4,857	0.04%
2018/05/25	6	23.06	1	23.35	22.90	5	4,837	0.10%
2018/05/24	5	24.15	5	23.90	23.70	0	4,821	0.00%
2018/05/23	2	23.85	0	0.00	23.65	2	4,815	0.04%
2018/05/22	3	24.40	7	24.11	23.95	-4	4,818	-0.08%
2018/05/21	0	0.00	15	24.00	24.25	-15	4,810	-0.31%
2018/05/18	1	23.80	2	23.90	23.80	-1	4,807	-0.02%
2018/05/17	1	24.35	0	0.00	24.05	1	4,798	0.02%
2018/05/16	3	24.62	7	25.00	24.60	-4	4,783	-0.08%
2018/05/15	4	24.98	8	25.41	24.70	-4	4,773	-0.08%
2018/05/11	5	24.60	10	24.98	24.65	-5	4,736	-0.11%
2018/05/10	6	24.77	0	0.00	24.50	6	4,690	0.13%
2018/05/09	17	25.32	15	25.12	24.80	2	4,674	0.04%
2018/05/08	5	25.00	0	0.00	24.25	5	4,604	0.11%
2018/05/07	0	0.00	4	24.63	24.50	-4	4,589	-0.09%
2018/05/03	1	24.70	3	24.55	24.95	-2	4,544	-0.04%
2018/05/02	3	25.07	8	24.86	24.30	-5	4,481	-0.11%
2018/04/30	6	27.76	4	28.35	26.85	2	4,346	0.05%
2018/04/27	2	26.40	1	27.15	27.30	1	4,245	0.02%
2018/04/26	7	27.61	13	27.88	26.60	-6	4,166	-0.14%
2018/04/25	22	28.31	23	28.52	29.10	-1	3,994	-0.03%
2018/04/24	12	27.82	20	28.45	27.55	-8	3,885	-0.21%
2018/04/23	36	29.58	13	29.78	29.10	23	3,793	0.61%
2018/04/20	3,035	30.23	54	29.22	29.10	2,981	3,688	80.81%	大買/鉅額交易
2018/04/19	13	27.33	14	27.61	27.50	-1	3,280	-0.03%
2018/04/18	2	26.23	12	26.23	26.40	-10	3,153	-0.32%
2018/04/17	13	25.68	0	0.00	25.30	13	3,110	0.42%
2018/04/16	6	25.71	65	26.53	26.20	-59	3,050	-1.93%
2018/04/13	3	25.97	6	25.47	25.20	-3	2,966	-0.10%
2018/04/12	43	26.87	0	0.00	25.90	43	2,973	1.45%
2018/04/11	18	26.78	1	27.45	27.20	17	2,905	0.59%
2018/04/10	17	29.53	17.3	31.33	28.35	-0.3	2,720	-0.01%
2018/04/09	49	30.63	15	31.40	31.45	34	2,444	1.39%
2018/04/03	25	26.98	30	27.60	28.60	-5	2,245	-0.22%
2018/04/02	27	26.39	0	0.00	26.00	27	2,049	1.32%
2018/03/31	0	0.00	3	26.32	25.85	-3	1,987	-0.15%
2018/03/30	14	26.29	18	26.79	26.15	-4	1,867	-0.21%
2018/03/29	0	0.00	7	23.81	25.40	-7	1,408	-0.50%
2018/03/28	2	23.65	26	23.40	23.10	-24	1,224	-1.96%
2018/03/27	3	23.05	10	23.55	23.55	-7	1,109	-0.63%
2018/03/26	0	0.00	1	21.15	21.45	-1	987	-0.10%
2018/03/20	1	22.05	0	0.00	21.90	1	964	0.10%
2018/03/16	0	0.00	1	21.90	22.05	-1	968	-0.10%
2018/03/13	0	0.00	3	21.55	21.30	-3	952	-0.31%
2018/03/02	2	21.15	0	0.00	21.15	2	1,102	0.18%
2018/02/23	2	21.15	0	0.00	21.20	2	1,111	0.18%
2018/01/18	2	22.35	0	0.00	22.00	2	1,207	0.17%
2018/01/17	3	22.40	0	0.00	22.45	3	1,194	0.25%
2018/01/16	0	0.00	13	22.92	22.30	-13	1,182	-1.10%
2018/01/15	0	0.00	5	21.90	21.65	-5	1,093	-0.46%
2018/01/12	0	0.00	3	21.55	21.95	-3	1,095	-0.27%
2018/01/09	1	21.90	25	21.83	22.10	-24	1,032	-2.32%
2018/01/08	26	22.24	0	0.00	22.10	26	1,029	2.53%
2018/01/04	0	0.00	3	21.25	21.00	-3	940	-0.32%