華城 (1519)-永豐金-松山券商分點個股進出

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
750
漲跌
▼48
漲幅
-6.02%
成交量
12,743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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/13	5.1	749.42	8.7	740.40	750.00	-3.6	7,822	-0.05%
2024/05/10	10.5	816.26	8	807.25	798.00	2.5	7,935	0.03%
2024/05/09	13.3	868.30	8.4	862.11	835.00	4.8	8,206	0.06%
2024/05/08	10	849.62	9.3	875.34	888.00	0.7	8,398	0.01%
2024/05/07	5	797.80	6	803.17	817.00	-1	8,445	-0.01%
2024/05/06	2	809.92	1	806.06	797.00	1	8,544	0.01%
2024/05/03	1	812.04	4	817.25	818.00	-3	8,615	-0.03%
2024/05/02	9.2	830.93	5	819.60	802.00	4.2	8,624	0.05%
2024/04/30	3	832.67	5	836.60	847.00	-2	8,719	-0.02%
2024/04/29	6.1	855.16	5	844.20	853.00	1.1	8,889	0.01%
2024/04/26	8	879.73	9	872.67	854.00	-1	8,899	-0.01%
2024/04/25	12.2	849.80	13	849.70	863.00	-0.9	8,868	-0.01%
2024/04/24	7.4	834.83	6	838.83	854.00	1.4	8,917	0.02%
2024/04/23	11	816.38	15.1	817.77	825.00	-4.1	8,918	-0.05%
2024/04/22	6	891.77	5	857.99	824.00	1	8,930	0.01%
2024/04/19	5.1	939.55	5.2	937.38	915.00	-0.1	9,306	0.00%
2024/04/18	3.8	960.65	13	957.32	955.00	-9.2	9,456	-0.10%
2024/04/17	3.1	899.98	14.1	935.21	950.00	-11	9,597	-0.12%
2024/04/16	26	883.39	7	866.44	864.00	19	9,707	0.20%
2024/04/15	6.2	916.11	3	895.74	876.00	3.2	9,834	0.03%
2024/04/12	0	933.44	0.4	937.38	946.00	-0.4	9,802	0.00%
2024/04/11	1.2	874.88	1.1	911.66	860.00	0	9,877	0.00%
2024/04/10	7.1	869.57	8	868.75	857.00	-0.9	10,154	-0.01%
2024/04/09	1	851.73	1	821.00	853.00	0	10,284	0.00%
2024/04/08	2.1	839.55	3.1	841.56	776.00	-1	10,564	-0.01%
2024/04/03	2	795.00	1	776.00	816.00	1	11,029	0.01%
2024/04/02	1.4	776.49	0.4	777.00	792.00	1	11,324	0.01%
2024/04/01	1	720.00	1.1	735.81	740.00	-0.1	11,455	0.00%
2024/03/29	0.1	682.00	0	680.00	683.00	0	11,702	0.00%
2024/03/20	0	0.00	0	645.00	676.00	0	12,743	0.00%
2024/03/19	0	0.00	20	662.00	660.00	-20	12,960	-0.15%
2024/03/18	8.1	675.08	49	675.02	694.00	-41	13,261	-0.31%
2024/03/15	80.2	663.72	73	667.42	665.00	7.1	13,324	0.05%
2024/03/14	80	596.01	31	598.37	634.00	49	13,287	0.37%
2024/03/13	2.1	555.31	3.1	572.31	577.00	-1	13,228	-0.01%
2024/03/12	22.1	523.27	19	519.05	525.00	3.1	13,474	0.02%
2024/03/11	1	512.94	0	0.00	514.00	1	13,750	0.01%
2024/03/08	0.1	530.06	2	504.00	502.00	-1.9	14,309	-0.01%
2024/03/07	1	540.26	4.1	529.43	541.00	-3.1	14,648	-0.02%
2024/03/06	1	552.00	2	561.98	555.00	-1	14,931	-0.01%
2024/03/05	6	544.67	2	535.99	549.00	4	15,117	0.03%
2024/03/04	1	535.00	1	535.01	528.00	0	15,173	0.00%
2024/03/01	0	531.00	1	528.00	538.00	-1	15,309	-0.01%
2024/02/27	0	0.00	0.1	536.00	528.00	-0.1	15,849	0.00%
2024/02/26	2	531.10	3	538.00	538.00	-1	15,920	-0.01%
2024/02/23	14.1	553.38	13.3	554.05	560.00	0.8	15,963	0.00%
2024/02/22	3	512.67	5.1	521.21	517.00	-2.1	15,798	-0.01%
2024/02/21	18.1	516.70	21.1	518.03	507.00	-3.1	15,728	-0.02%
2024/02/20	8.2	501.11	6.1	502.79	502.00	2.2	15,754	0.01%
2024/02/19	4.1	505.85	8.2	517.21	502.00	-4.1	15,843	-0.03%
2024/02/16	9.1	498.79	11.1	490.23	503.00	-2	15,945	-0.01%
2024/02/15	6.1	509.13	8.2	507.83	496.00	-2	15,911	-0.01%
2024/02/05	4	495.13	3	495.31	492.00	1	15,905	0.01%
2024/02/02	9.5	503.68	5.1	494.80	488.50	4.5	15,787	0.03%
2024/02/01	11	453.56	12	456.83	488.00	-1	15,625	-0.01%
2024/01/31	7.1	437.33	12.4	447.88	444.00	-5.3	15,346	-0.03%
2024/01/30	4.3	413.55	4.2	411.27	420.00	0.1	15,277	0.00%
2024/01/29	7.1	391.13	9.1	392.11	395.50	-2	15,176	-0.01%
2024/01/26	8	377.13	8	376.31	380.50	0	15,110	0.00%
2024/01/25	5	387.10	2	383.50	380.50	3	15,092	0.02%
2024/01/24	13	387.58	14	391.29	392.00	-1	15,113	-0.01%
2024/01/23	6.1	381.98	13.7	388.76	385.00	-7.5	15,081	-0.05%
2024/01/22	3	361.84	6.1	365.51	371.00	-3.1	14,889	-0.02%
2024/01/19	2.2	358.83	1	366.00	354.50	1.2	14,857	0.01%
2024/01/18	10	369.34	9	363.08	360.00	1	14,806	0.01%
2024/01/17	3	375.33	3	367.00	367.00	0	14,731	0.00%
2024/01/16	12.1	370.90	12.1	374.53	371.00	0	14,678	0.00%
2024/01/15	22.1	383.39	21.3	383.04	376.50	0.8	14,597	0.01%
2024/01/12	15	365.01	13.4	366.74	370.00	1.7	14,128	0.01%
2024/01/11	20.6	360.91	7	357.96	352.50	13.5	13,859	0.10%
2024/01/10	3.1	358.48	2	360.32	367.00	1	13,575	0.01%
2024/01/09	11	351.18	15.1	354.62	362.00	-4.1	13,419	-0.03%
2024/01/08	3	343.16	5	338.02	343.50	-2	13,166	-0.02%
2024/01/05	20	333.13	23	331.09	334.00	-3	13,086	-0.02%
2024/01/04	17	338.38	12	334.04	331.50	5	13,130	0.04%
2024/01/03	8.1	341.18	7	339.86	339.50	1.1	12,941	0.01%
2024/01/02	6	337.83	10.2	338.08	342.00	-4.2	12,972	-0.03%
2023/12/29	54.3	332.29	51	334.05	327.00	3.2	12,959	0.02%
2023/12/28	4	336.00	5.2	339.74	348.00	-1.2	12,540	-0.01%
2023/12/27	4.3	319.34	3	318.17	316.50	1.3	12,407	0.01%
2023/12/26	6	319.26	3	316.00	315.00	3	12,443	0.02%
2023/12/25	2	334.25	2.1	332.04	333.50	-0.1	12,426	0.00%
2023/12/22	2	321.25	1	320.50	321.00	1	12,567	0.01%
2023/12/21	4	323.25	3	321.00	318.50	1	12,690	0.01%
2023/12/20	8.1	332.47	6	331.00	329.00	2.1	12,710	0.02%
2023/12/19	2	333.25	9	327.28	332.50	-7	12,698	-0.06%
2023/12/18	10	347.60	7	343.86	340.00	3	12,706	0.02%
2023/12/15	12	365.17	13	358.38	347.50	-1	12,695	-0.01%
2023/12/14	15	356.07	17	357.50	355.00	-2	12,522	-0.02%
2023/12/13	23.1	364.34	19.2	361.24	355.50	4	12,405	0.03%
2023/12/12	3.1	353.53	11	352.46	356.00	-7.9	12,247	-0.06%
2023/12/11	17.2	346.60	21	345.76	339.00	-3.8	12,126	-0.03%
2023/12/08	18	365.89	22.1	366.22	367.00	-4	11,943	-0.03%
2023/12/07	18.2	360.54	20.2	360.71	360.50	-1.9	11,751	-0.02%
2023/12/06	42.1	343.85	34.1	341.05	345.00	8.1	11,318	0.07%
2023/12/05	33	315.23	37.4	322.68	340.00	-4.4	10,842	-0.04%
2023/12/04	19	298.84	13.2	301.39	309.50	5.8	10,334	0.06%
2023/12/01	17	290.50	16	294.81	285.00	1	10,050	0.01%
2023/11/30	6	279.17	6	280.58	280.00	0	9,890	0.00%
2023/11/28	2	270.25	2	272.00	275.50	0	10,156	0.00%
2023/11/27	3	275.83	1	268.00	266.50	2	10,131	0.02%
2023/11/24	4	265.13	5.1	267.24	275.00	-1.1	9,994	-0.01%
2023/11/23	9	256.50	9.2	254.00	252.50	-0.2	9,949	0.00%
2023/11/22	2.1	257.28	0	0.00	256.00	2.1	10,050	0.02%
2023/11/21	1.1	262.62	0	0.00	262.00	1.1	10,180	0.01%
2023/11/20	7.2	264.61	6	271.17	263.50	1.2	10,417	0.01%
2023/11/17	4.3	281.79	20	280.98	273.00	-15.7	10,720	-0.15%
2023/11/16	14.1	274.61	16	274.69	280.00	-1.9	10,852	-0.02%
2023/11/15	33	274.86	17	268.44	275.50	16	10,892	0.15%
2023/11/14	5	255.10	16.1	251.33	258.50	-11.1	10,845	-0.10%
2023/11/13	8	244.75	11.1	240.26	247.50	-3.1	10,839	-0.03%
2023/11/10	14	233.89	11	237.18	237.50	3	10,923	0.03%
2023/11/09	14	238.68	10	237.70	234.50	4	10,959	0.04%
2023/11/08	1	244.95	1	240.50	242.00	0	10,935	0.00%
2023/11/07	7	249.64	7	247.79	242.00	0	10,964	0.00%
2023/11/06	4	235.87	6	231.75	241.00	-2	10,911	-0.02%
2023/11/03	11.1	229.05	11	228.45	225.00	0.1	10,967	0.00%
2023/11/02	10	225.60	8	228.06	224.50	2	10,967	0.02%
2023/11/01	6	221.42	11	220.77	224.00	-5	10,955	-0.05%
2023/10/31	15	231.83	14	237.12	224.00	1	10,889	0.01%
2023/10/30	10	249.05	7	243.93	244.00	3	10,858	0.03%
2023/10/27	27	255.89	30	256.33	251.00	-3	11,053	-0.03%
2023/10/26	5	257.91	8	262.56	262.00	-3	10,964	-0.03%
2023/10/25	6	261.25	13	265.69	260.50	-7	10,877	-0.06%
2023/10/24	19	269.26	6	273.58	264.50	13	10,767	0.12%
2023/10/23	3	270.51	6	276.17	276.00	-3	10,637	-0.03%
2023/10/20	4	256.01	4	257.63	263.00	0	10,519	0.00%
2023/10/19	8	266.06	23	264.98	260.50	-15	10,436	-0.14%
2023/10/18	5	275.20	2	275.50	270.00	3	10,358	0.03%
2023/10/17	6	283.50	3	284.50	282.00	3	10,301	0.03%
2023/10/16	0	283.50	3	278.33	286.50	-3	10,209	-0.03%
2023/10/13	8	279.00	9	283.11	279.00	-1	10,184	-0.01%
2023/10/12	10	283.80	10	284.75	282.00	0	10,510	0.00%
2023/10/11	16	302.94	8	299.13	291.50	8	10,446	0.08%
2023/10/06	24	295.50	27	295.32	300.50	-3	10,317	-0.03%
2023/10/05	78	284.49	59	285.48	287.00	19	10,182	0.19%
2023/10/04	63	264.66	101	266.44	271.50	-38	9,949	-0.38%	大賣/
2023/10/03	82	266.28	67	261.40	264.50	15	9,877	0.15%
2023/10/02	58	274.17	95	263.89	261.00	-37	9,718	-0.38%
2023/09/28	15	263.98	18.1	264.64	271.00	-3.1	9,563	-0.03%
2023/09/27	75	262.50	22	260.14	265.00	53	9,350	0.57%
2023/09/26	27	250.26	15	252.07	251.50	12	9,032	0.13%
2023/09/25	1	238.01	2.2	238.05	237.00	-1.2	8,848	-0.01%
2023/09/22	3.1	243.61	2	242.50	236.00	1.1	8,783	0.01%
2023/09/21	6.1	246.84	5	246.20	244.50	1.1	8,758	0.01%
2023/09/20	9	246.06	10	247.20	248.00	-1	8,738	-0.01%
2023/09/19	0	0.00	5	240.00	237.50	-5	8,858	-0.06%
2023/09/18	3	249.83	3	248.17	246.50	0	8,894	0.00%
2023/09/15	4	260.13	4	259.38	257.50	0	8,950	0.00%
2023/09/14	13	258.46	12	264.13	258.00	1	9,015	0.01%
2023/09/13	2	272.00	1	278.00	266.00	1	9,182	0.01%
2023/09/12	9	283.72	4	282.50	283.00	5	9,729	0.05%
2023/09/08	3	296.50	8	294.81	293.00	-5	10,021	-0.05%
2023/09/07	1	291.50	1	290.50	290.50	0	10,082	0.00%
2023/09/06	3	290.67	9	292.11	290.00	-6	10,299	-0.06%
2023/09/05	1.1	289.10	0	0.00	289.00	1.1	10,371	0.01%
2023/09/04	18	303.19	23.1	303.20	300.00	-5.1	10,417	-0.05%
2023/09/01	12.2	309.60	14.1	306.41	292.50	-1.9	10,454	-0.02%
2023/08/31	2.1	295.98	2	295.75	299.50	0.1	10,427	0.00%
2023/08/30	8	288.81	2.2	292.37	293.00	5.8	11,197	0.05%
2023/08/29	6	282.17	6	283.51	289.00	0	11,426	0.00%
2023/08/28	4	272.41	4	268.50	275.00	0	11,457	0.00%
2023/08/25	2.1	286.57	1	283.50	286.50	1.1	11,690	0.01%
2023/08/24	19	294.00	12	291.67	280.50	7	11,751	0.06%
2023/08/23	26.2	278.52	36	272.58	276.50	-9.8	11,892	-0.08%
2023/08/22	12.3	262.16	14	265.64	276.50	-1.7	11,782	-0.01%
2023/08/21	8	241.44	28.2	247.68	251.50	-20.2	11,843	-0.17%
2023/08/18	33	235.42	9	234.11	229.00	24	11,991	0.20%
2023/08/17	16	233.37	15	236.10	236.00	1	12,409	0.01%
2023/08/16	13	213.42	13	214.69	220.50	0	12,760	0.00%
2023/08/15	5	203.50	1	210.00	211.50	4	13,520	0.03%
2023/08/14	1	201.00	1	193.00	192.50	0	13,995	0.00%
2023/08/11	7	211.78	9.1	211.68	211.50	-2.1	14,177	-0.01%
2023/08/10	3.1	217.08	3	208.83	208.50	0.1	14,810	0.00%
2023/08/09	3	223.17	5.1	227.40	224.00	-2.1	15,071	-0.01%
2023/08/08	3.1	210.62	7	213.21	215.00	-3.9	15,351	-0.03%
2023/08/07	5.1	211.69	4	209.25	210.00	1.1	15,491	0.01%
2023/08/04	7.1	211.73	4	210.75	213.00	3.1	15,662	0.02%
2023/08/02	51	209.90	51	204.76	204.50	0	16,601	0.00%
2023/08/01	37	223.81	42.1	224.33	215.50	-5.1	16,927	-0.03%
2023/07/28	0	0.00	5	225.20	229.00	-5	17,038	-0.03%
2023/07/27	0	0.00	0.1	225.00	225.00	-0.1	17,452	0.00%
2023/07/26	0	0.00	1.4	212.84	212.00	-1.4	17,983	-0.01%
2023/07/25	0	0.00	6	201.00	206.00	-6	18,129	-0.03%
2023/07/21	0	0.00	5	215.50	216.00	-5	18,531	-0.03%
2023/07/20	0	0.00	5	203.00	207.00	-5	18,924	-0.03%
2023/07/19	11	192.23	51	194.50	194.50	-40	19,270	-0.21%
2023/07/17	57.1	211.63	126.3	208.74	217.50	-69.2	19,696	-0.35%	大賣/
2023/07/14	79	199.34	4	200.00	200.00	75	19,571	0.38%
2023/07/13	1	181.50	0.1	182.00	182.00	1	19,921	0.00%
2023/07/12	1.1	169.50	5	172.93	179.50	-4	20,297	-0.02%
2023/07/11	1	166.50	2	163.00	166.00	-1	20,490	0.00%
2023/07/10	1	158.00	0	0.00	160.50	1	21,069	0.00%
2023/07/06	0	148.00	0	0.00	149.50	0	21,463	0.00%
2023/07/04	0	0.00	4	149.75	149.00	-4	22,408	-0.02%
2023/06/30	0	0.00	2	147.50	147.50	-2	22,645	-0.01%
2023/06/29	2	151.50	2	152.50	153.50	0	22,638	0.00%
2023/06/28	24	157.25	24	152.90	150.50	0	22,599	0.00%
2023/06/27	26	164.08	26	164.96	154.00	0	22,552	0.00%
2023/06/26	3	163.83	5	163.10	162.50	-2	22,389	-0.01%
2023/06/21	8	163.69	5	163.70	163.50	3	22,342	0.01%
2023/06/20	7.1	161.94	21	160.62	162.00	-13.9	22,277	-0.06%
2023/06/19	29	166.41	28	166.02	161.00	1	22,196	0.00%
2023/06/16	42	165.87	52	166.14	165.50	-10	22,158	-0.05%
2023/06/15	41	154.65	54	155.76	157.00	-13	21,752	-0.06%
2023/06/14	4	148.13	4	148.38	146.00	0	21,479	0.00%
2023/06/13	31	147.27	9	147.89	146.50	22	21,487	0.10%
2023/06/12	3	146.33	4	148.24	147.50	-1	21,458	0.00%
2023/06/09	16	153.31	15.1	150.55	153.50	0.9	21,336	0.00%
2023/06/08	14.1	151.89	28	154.79	151.50	-13.9	21,375	-0.06%
2023/06/07	13	154.00	13	155.19	155.00	0	21,519	0.00%
2023/06/06	12	153.33	7	152.79	153.00	5	21,748	0.02%
2023/06/05	36.3	160.96	27.1	162.53	156.00	9.2	22,003	0.04%
2023/06/02	21	149.26	25.1	152.47	158.00	-4.1	21,575	-0.02%
2023/06/01	22	144.55	23	146.13	144.00	-1	21,395	0.00%
2023/05/31	6.1	141.90	3.1	143.48	145.00	3	21,260	0.01%
2023/05/30	8.1	138.74	8	141.44	141.00	0.1	20,917	0.00%
2023/05/29	59	143.18	39	141.36	141.00	20	20,759	0.10%
2023/05/26	24	136.63	30.1	139.56	135.50	-6.1	20,465	-0.03%
2023/05/25	48	141.09	48.3	139.97	141.00	-0.3	20,375	0.00%
2023/05/24	71.2	137.25	68.4	137.34	139.00	2.7	20,944	0.01%
2023/05/23	55.1	134.15	51	133.55	137.00	4.1	21,081	0.02%
2023/05/22	37.2	129.08	37.4	129.76	128.50	-0.2	20,821	0.00%
2023/05/19	88.4	122.73	84	123.22	123.50	4.4	20,484	0.02%
2023/05/18	24	113.46	46.1	116.45	117.50	-22.1	19,659	-0.11%
2023/05/17	4.1	108.78	5.4	108.95	107.00	-1.3	19,385	-0.01%
2023/05/16	24	106.73	29.1	108.14	109.50	-5.1	19,125	-0.03%
2023/05/15	31.1	105.46	39.1	105.97	105.00	-8	18,444	-0.04%
2023/05/12	18	95.67	18	99.69	101.50	0	18,028	0.00%
2023/05/11	18	95.67	18	99.69	95.40	0	17,657	0.00%
2023/05/10	42	101.03	44	99.04	98.90	-2	17,423	-0.01%
2023/05/09	67.1	109.79	45	109.91	103.00	22	17,153	0.13%
2023/05/08	17	106.50	34	106.12	109.00	-17	16,130	-0.11%
2023/05/05	2	98.45	0	0.00	99.10	2	15,714	0.01%
2023/05/04	3.1	97.43	2	97.90	99.30	1.1	15,651	0.01%
2023/05/03	15	98.45	2	98.45	97.40	13	15,618	0.08%
2023/05/02	27	98.63	33.8	99.76	103.50	-6.8	15,474	-0.04%
2023/04/28	7	94.54	4	94.93	94.90	3	15,106	0.02%
2023/04/27	3	89.03	3	90.47	92.60	0	15,100	0.00%
2023/04/26	2	92.90	0	0.00	92.30	2	14,970	0.01%
2023/04/25	16	96.36	12	94.43	93.70	4	14,800	0.03%
2023/04/24	6	98.40	16	98.27	98.80	-10	14,460	-0.07%
2023/04/21	14	96.44	14	95.87	95.40	0	14,258	0.00%
2023/04/20	18	98.13	18	99.49	97.10	0	14,161	0.00%
2023/04/19	16	98.31	8	99.66	99.00	8	14,099	0.06%
2023/04/18	44	99.86	48	100.46	97.90	-4	14,320	-0.03%
2023/04/17	24	97.54	26.3	98.09	97.10	-2.3	14,921	-0.02%
2023/04/14	162.7	96.64	158	94.85	94.70	4.7	15,018	0.03%	大買/大賣/
2023/04/13	20.1	97.67	14	98.44	95.00	6.1	15,106	0.04%
2023/04/12	8.5	95.84	5	96.06	96.80	3.5	14,531	0.02%
2023/04/11	36	85.05	46	85.43	88.00	-10	14,422	-0.07%
2023/04/10	13.5	81.94	3.2	81.69	80.00	10.3	14,136	0.07%
2023/04/07	75.1	77.30	78.1	77.58	78.90	-3	13,888	-0.02%
2023/04/06	7.1	72.27	5	72.76	73.40	2.1	13,320	0.02%
2023/03/31	2	69.05	1	69.50	69.30	1	13,138	0.01%
2023/03/30	0.1	69.79	0	0.00	70.10	0.1	13,147	0.00%
2023/03/28	1	69.10	1	68.60	69.00	0	13,250	0.00%
2023/03/27	6	71.42	5	70.84	69.20	1	13,199	0.01%
2023/03/24	1	71.00	2	71.25	71.60	-1	13,146	-0.01%
2023/03/23	1	71.10	0	0.00	71.10	1	13,169	0.01%
2023/03/22	1	70.60	1	72.20	70.30	0	13,179	0.00%
2023/03/21	22	72.75	9	71.60	71.20	13	13,105	0.10%
2023/03/20	29	68.49	6	69.63	72.00	23	12,850	0.18%
2023/03/17	1	66.30	1	65.80	66.70	0	12,670	0.00%
2023/03/16	1	66.10	4	66.05	66.20	-3	12,877	-0.02%
2023/03/15	2	68.60	1	67.50	67.40	1	13,338	0.01%
2023/03/14	2	67.95	1	67.90	66.80	1	13,476	0.01%
2023/03/13	7	67.27	4	67.55	67.00	3	13,395	0.02%
2023/03/10	14	72.04	5	71.86	70.00	9	13,319	0.07%
2023/03/09	195	75.35	225	73.09	75.50	-30	13,009	-0.23%	大買/大賣/
2023/03/08	58	71.92	22.1	72.30	72.70	35.9	12,513	0.29%
2023/03/07	29.1	69.88	32	70.52	68.90	-3	12,001	-0.02%
2023/03/06	32	65.59	39	65.64	65.60	-7	11,557	-0.06%
2023/03/03	1	64.70	1	62.50	63.00	0	11,394	0.00%
2023/03/02	1	63.30	0	63.50	63.00	1	11,292	0.01%
2023/03/01	1	63.10	6	62.85	63.50	-5	11,251	-0.04%
2023/02/24	1	63.00	4	64.38	63.00	-3	11,218	-0.03%
2023/02/23	113	64.08	111.1	63.89	64.30	1.9	11,108	0.02%	大買/大賣/
2023/02/22	167.8	65.43	171	65.67	64.80	-3.2	10,890	-0.03%	大買/大賣/
2023/02/21	39	62.94	39	63.31	64.50	0	9,936	0.00%
2023/02/20	4	59.05	2	61.00	58.70	2	9,340	0.02%
2023/02/17	4	55.53	3	57.57	57.80	1	8,918	0.01%
2023/02/16	4	57.08	2	56.60	56.00	2	8,693	0.02%
2023/02/15	8	55.45	16	55.46	55.50	-8	8,537	-0.09%
2023/02/14	11	52.68	14	53.21	53.50	-3	8,236	-0.04%
2023/02/13	46	52.71	45	52.83	53.10	1	8,187	0.01%
2023/02/10	10	54.86	0	0.00	54.50	10	8,088	0.12%
2023/02/09	6	55.75	1	56.50	55.50	5	8,006	0.06%
2023/02/07	0	55.80	0	0.00	55.10	0	7,838	0.00%
2023/02/06	1	55.00	0	0.00	54.90	1	7,803	0.01%
2023/02/03	3	54.63	0	0.00	54.50	3	7,776	0.04%
2023/02/02	1	56.80	2	56.75	56.00	-1	7,691	-0.01%
2023/02/01	11	57.23	6	56.90	56.40	5	7,549	0.07%
2023/01/31	5	56.24	10	56.11	56.50	-5	7,360	-0.07%
2023/01/30	26	53.40	27	54.15	54.40	-1	7,096	-0.01%
2023/01/17	2	52.45	3	52.23	52.30	-1	6,920	-0.01%
2023/01/16	1	49.70	2	49.78	50.70	-1	6,779	-0.01%
2023/01/13	130	51.13	130.5	50.73	50.20	-0.5	6,744	-0.01%	大買/大賣/
2023/01/12	131	52.26	130	51.37	51.00	1	6,740	0.02%	大買/大賣/
2023/01/11	147	52.90	145	52.35	52.20	2	6,691	0.03%	大買/大賣/
2023/01/10	12	51.90	26.1	52.50	52.40	-14.1	6,550	-0.22%
2023/01/09	32	52.41	28	52.23	52.40	4	6,462	0.06%
2023/01/06	462	53.41	454.1	52.26	52.10	7.9	6,331	0.13%	大買/大賣/
2023/01/05	33	58.19	33	58.12	56.90	0	5,863	0.00%
2023/01/04	22	55.46	31	55.99	57.60	-9	4,884	-0.18%
2023/01/03	18	49.13	30.5	49.33	52.40	-12.5	4,383	-0.29%
2022/12/30	18	48.71	5	50.30	48.30	13	3,991	0.33%
2022/12/29	10	48.50	5	49.00	49.30	5	3,947	0.13%
2022/12/28	1	49.45	1	49.40	48.75	0	4,010	0.00%
2022/12/27	1	49.45	2	49.00	49.10	-1	4,007	-0.02%
2022/12/26	5	49.05	2	49.10	49.50	3	3,948	0.08%
2022/12/23	0	48.35	1	49.00	48.90	-1	3,954	-0.03%
2022/12/22	2	48.55	2	48.43	47.90	0	4,034	0.00%
2022/12/21	1	48.85	1	48.50	48.05	0	4,105	0.00%
2022/12/20	11	48.87	33	48.22	47.35	-22	4,102	-0.54%
2022/12/19	21	47.80	32	47.98	47.80	-11	4,080	-0.27%
2022/12/16	0	0.00	1	49.45	49.20	-1	4,153	-0.02%
2022/12/15	20	48.80	28	48.84	48.90	-8	4,340	-0.18%
2022/12/14	1	49.25	6	49.34	49.25	-5	4,679	-0.11%
2022/12/13	6	48.69	6	48.54	48.45	0	4,798	0.00%
2022/12/12	7	48.61	3	48.17	48.35	4	4,889	0.08%
2022/12/09	4	49.15	2	49.35	48.80	2	4,865	0.04%
2022/12/08	65.1	49.80	47.2	49.31	49.60	17.9	4,771	0.38%
2022/12/07	39	49.27	39.2	49.39	49.65	-0.2	4,481	0.00%
2022/12/06	3	48.02	3.3	48.47	48.70	-0.3	3,873	-0.01%
2022/12/05	23	44.40	31	43.89	44.30	-8	3,623	-0.22%
2022/12/02	9	42.78	1	43.00	42.70	8	3,578	0.22%
2022/12/01	0	0.00	5	42.10	41.80	-5	3,472	-0.14%
2022/11/29	0	0.00	9	41.44	41.40	-9	3,528	-0.26%
2022/11/25	9	41.84	1	41.05	40.70	8	3,661	0.22%
2022/11/24	6	40.53	1	40.05	40.70	5	3,670	0.14%
2022/11/23	0	40.65	1	40.41	39.95	-1	3,712	-0.03%
2022/11/22	4	41.06	6	41.06	41.20	-2	3,684	-0.05%
2022/11/21	12	40.22	8	40.70	40.50	4	3,607	0.11%
2022/11/16	0	0.00	1	37.70	37.55	-1	3,573	-0.03%
2022/11/15	1	38.05	1	37.95	38.40	0	3,578	0.00%
2022/11/14	1	37.55	0	0.00	38.10	1	3,590	0.03%
2022/11/08	1	38.70	1	38.70	38.60	0	3,726	0.00%
2022/11/07	2	38.78	1	38.90	39.00	1	3,723	0.03%
2022/11/04	1	38.80	0	0.00	38.95	1	3,764	0.03%
2022/10/21	0	0.00	6	38.25	38.00	-6	3,779	-0.16%
2022/10/20	0.1	40.10	0	0.00	39.00	0.1	3,746	0.00%
2022/10/18	0	0.00	1	41.20	41.00	-1	3,724	-0.03%
2022/10/14	2	43.30	6	43.07	42.90	-4	3,650	-0.11%
2022/10/13	5	41.79	2	41.68	41.70	3	3,584	0.08%
2022/10/11	1	42.05	1	42.25	42.40	0	3,429	0.00%
2022/10/06	0	0.00	0	43.20	42.30	0	3,426	0.00%
2022/10/05	1	42.40	3	43.22	43.20	-2	3,386	-0.06%
2022/10/04	7	42.05	8	41.23	41.90	-1	3,296	-0.03%
2022/10/03	11	40.21	9	41.02	40.05	2	3,240	0.06%
2022/09/30	2.2	40.19	6	40.57	41.60	-3.8	3,204	-0.12%
2022/09/29	6	43.22	1	41.95	41.70	5	3,138	0.16%
2022/09/28	4	41.54	4	40.38	40.45	0	3,009	0.00%
2022/09/27	3	41.48	1	40.95	42.00	2	2,891	0.07%
2022/09/26	0	0.00	1	40.95	40.30	-1	2,822	-0.04%
2022/09/23	5	45.15	6	44.50	44.20	-1	2,741	-0.04%
2022/09/22	61	44.09	62	44.30	44.90	-1	2,634	-0.04%
2022/09/21	14	44.69	38.3	44.71	44.00	-24.3	2,393	-1.01%
2022/09/20	14	43.55	24	43.64	43.50	-10	1,968	-0.51%
2022/09/19	10	42.05	9	41.86	40.40	1	1,755	0.06%
2022/09/15	0.2	39.60	0	0.00	39.75	0.2	1,578	0.01%
2022/09/06	11	40.65	0	0.00	39.45	11	1,604	0.69%
2022/09/05	10	40.83	0	41.10	41.20	10	1,577	0.63%
2022/09/02	6	42.17	25	42.42	42.00	-19	1,529	-1.24%
2022/09/01	0	0.00	1	40.30	39.55	-1	1,390	-0.07%
2022/08/31	1	40.70	1	40.45	40.70	0	1,364	0.00%
2022/08/30	1	40.00	1	40.35	39.55	0	1,303	0.00%
2022/08/29	1	38.90	1	39.15	39.00	0	1,245	0.00%
2022/08/24	3	39.48	1	39.35	39.45	2	1,220	0.16%
2022/08/22	1	38.90	1	38.95	38.90	0	1,172	0.00%
2022/08/19	0	0.00	5	39.30	38.70	-5	1,157	-0.43%
2022/08/18	3	39.40	10	39.96	39.30	-7	1,131	-0.62%
2022/08/17	25	39.92	13	39.24	39.00	12	1,067	1.12%
2022/08/11	24	36.14	23	36.30	36.30	1	924	0.11%
2022/08/10	0	37.90	0.1	37.40	38.10	0	879	0.00%
2022/08/05	0	36.45	0	0.00	36.35	0	826	0.00%
2022/08/01	0	37.70	0	0.00	37.60	0	848	0.00%
2022/07/29	0	0.00	2.1	37.07	37.10	-2.1	846	-0.25%
2022/07/28	2	37.75	0	0.00	37.75	2	844	0.24%
2022/07/25	0	0.00	3	38.00	38.60	-3	819	-0.37%
2022/07/21	1	36.40	0	0.00	36.85	1	819	0.12%
2022/07/20	0	0.00	3	37.23	36.85	-3	869	-0.35%
2022/07/19	3	37.63	0	0.00	37.50	3	874	0.34%
2022/07/15	0	0.00	2	36.90	37.20	-2	883	-0.23%
2022/07/14	2	37.20	0	0.00	37.00	2	911	0.22%
2022/07/13	1	36.15	0	0.00	36.10	1	851	0.12%
2022/07/01	0	0.00	3	36.13	33.80	-3	1,032	-0.29%
2022/06/30	3	34.70	0	0.00	35.65	3	1,134	0.26%
2022/06/28	2	35.30	2	35.28	35.15	0	1,199	0.00%
2022/06/27	0.1	35.45	0	0.00	35.50	0.1	1,179	0.01%
2022/06/24	1	35.05	1	35.85	35.60	0	1,177	0.00%
2022/06/21	0	0.00	1	32.80	33.60	-1	1,186	-0.08%
2022/06/20	0	0.00	5	33.10	32.55	-5	1,199	-0.42%
2022/06/16	0	0.00	10	34.90	34.20	-10	1,273	-0.79%
2022/06/15	17.1	37.02	6	37.34	35.00	11.1	1,273	0.87%
2022/05/20	0	0.00	3	35.00	35.10	-3	1,551	-0.19%
2022/05/19	3	34.50	0	0.00	34.60	3	1,549	0.19%
2022/05/17	6	34.55	6	34.55	34.55	0	1,545	0.00%
2022/05/12	0	0.00	4	33.70	33.70	-4	1,560	-0.26%
2022/05/11	0	0.00	3	35.05	34.80	-3	1,553	-0.19%
2022/05/06	3	37.50	0	0.00	37.60	3	1,549	0.19%
2022/05/04	0	0.00	10	38.00	38.00	-10	1,553	-0.64%
2022/04/26	1	40.01	1	40.50	40.20	0	1,584	0.00%
2022/04/25	0	0.00	3	38.65	38.90	-3	1,699	-0.18%
2022/04/21	0	0.00	5	40.35	40.35	-5	1,807	-0.28%
2022/04/20	5	42.31	0	0.00	41.10	5	2,108	0.24%
2022/04/18	20	42.50	0	0.00	41.90	20	2,478	0.81%
2022/04/12	3	42.13	2	42.30	42.15	1	2,426	0.04%
2022/04/11	2	43.55	0	0.00	43.50	2	2,394	0.08%
2022/04/08	3	43.74	0	0.00	44.20	3	2,363	0.13%
2022/04/07	0	0.00	0	43.90	42.30	0	2,310	0.00%
2022/04/06	16	44.03	13	44.30	44.60	3	2,254	0.13%
2022/03/28	0	0.00	1	40.85	40.95	-1	2,038	-0.05%
2022/03/25	1	40.80	0	0.00	40.45	1	2,029	0.05%
2022/03/23	0	0.00	16	41.22	41.15	-16	2,013	-0.79%
2022/03/21	2	42.28	2	42.68	41.60	0	1,999	0.00%
2022/03/18	5	40.94	0	0.00	40.90	5	1,933	0.26%
2022/03/17	10	41.30	0	0.00	41.30	10	1,927	0.52%
2022/03/16	0	42.70	0	0.00	41.30	0	1,887	0.00%
2022/03/15	3	40.87	3	40.90	40.05	0	1,786	0.00%
2022/03/11	0	0.00	10	38.97	38.75	-10	1,649	-0.61%
2022/03/10	0	38.50	0	0.00	38.65	0	1,637	0.00%
2022/03/03	10	38.85	1	38.90	38.70	9	1,636	0.55%
2022/03/01	5	36.85	5	37.03	37.40	0	1,627	0.00%
2022/02/24	1	36.90	12	36.90	36.45	-11	1,623	-0.68%
2022/02/17	5	38.95	0	0.00	38.45	5	1,612	0.31%
2022/02/14	1	38.65	0	0.00	38.50	1	1,609	0.06%
2022/01/20	0	0.00	30	40.06	39.70	-30	1,541	-1.95%
2022/01/19	0	0.00	20	39.30	40.20	-20	1,525	-1.31%
2022/01/18	5	41.94	7	42.09	40.20	-2	1,507	-0.13%
2022/01/14	0	0.00	16	40.73	39.80	-16	1,299	-1.23%
2022/01/13	30	43.34	18	42.95	42.70	12	1,204	1.00%
2022/01/12	58	42.47	9	43.14	43.55	49	888	5.52%
2022/01/11	80	39.60	77	39.60	39.60	3	556	0.54%
2021/12/17	1	36.80	0	0.00	36.55	1	572	0.17%
2021/12/16	2	36.70	0	0.00	36.75	2	567	0.35%
2021/12/15	3	37.05	0	0.00	36.95	3	567	0.53%
2021/12/10	1	34.70	0	0.00	34.90	1	590	0.17%
2021/12/07	5	34.85	0	0.00	34.90	5	593	0.84%
2021/12/06	3	35.00	0	0.00	34.90	3	593	0.51%
2021/11/17	1	35.55	0	0.00	36.35	1	613	0.16%
2021/11/02	5	37.84	2	37.30	36.80	3	683	0.44%
2021/10/22	0	0.00	10	35.49	35.40	-10	707	-1.41%
2021/10/21	2	35.95	0	0.00	35.95	2	729	0.27%
2021/10/12	0	0.00	1	36.10	36.05	-1	874	-0.11%
2021/10/01	1	40.00	1	39.55	38.10	0	996	0.00%
2021/09/17	1	38.40	0	0.00	39.05	1	964	0.10%
2021/08/31	0	0.00	5	38.18	38.35	-5	972	-0.51%
2021/08/23	0	0.00	2	37.15	38.00	-2	988	-0.20%
2021/08/20	1	37.00	4	36.39	37.25	-3	990	-0.30%
2021/08/19	1	36.90	0	0.00	36.15	1	986	0.10%
2021/08/18	0	0.00	0.5	37.55	37.90	-0.5	978	-0.05%
2021/08/16	0	0.00	2	38.70	38.30	-2	980	-0.20%
2021/07/30	0	0.00	1	43.50	43.35	-1	1,576	-0.06%
2021/07/29	1	44.55	0	0.00	44.55	1	1,634	0.06%
2021/07/27	0	0.00	1	46.55	46.55	-1	1,679	-0.06%
2021/07/22	1	45.60	0	0.00	45.65	1	1,791	0.06%
2021/07/21	0	0.00	3	45.45	45.65	-3	1,820	-0.16%
2021/07/19	0	0.00	20	46.51	46.05	-20	1,852	-1.08%
2021/07/15	0	0.00	1	44.90	45.00	-1	1,878	-0.05%
2021/07/14	0	0.00	2	44.20	43.85	-2	1,905	-0.10%
2021/07/13	2	44.60	7	42.26	44.30	-5	1,937	-0.26%
2021/07/09	5	41.00	5	41.20	41.20	0	2,013	0.00%
2021/07/07	1	41.50	0	0.00	41.55	1	2,132	0.05%
2021/07/06	5	42.20	5	42.10	42.10	0	2,164	0.00%
2021/07/02	0	0.00	3	42.05	42.05	-3	2,329	-0.13%
2021/07/01	5	43.10	5	42.37	42.30	0	2,341	0.00%
2021/06/29	1	43.25	2	43.80	43.75	-1	2,394	-0.04%
2021/06/24	0	0.00	2	43.08	43.05	-2	2,398	-0.08%
2021/06/22	0	0.00	5	42.20	42.20	-5	2,405	-0.21%
2021/06/21	6	41.51	5	41.05	41.05	1	2,399	0.04%
2021/06/18	5	42.60	0	0.00	42.30	5	2,409	0.21%
2021/06/16	2	42.80	2	42.55	42.55	0	2,439	0.00%
2021/06/15	0	0.00	1	43.90	43.25	-1	2,440	-0.04%
2021/06/09	2	41.80	0	0.00	41.60	2	2,449	0.08%
2021/06/08	1	42.15	0	0.00	42.25	1	2,470	0.04%
2021/06/07	5	43.00	5	43.20	42.80	0	2,480	0.00%
2021/06/04	10	43.35	5	43.90	43.30	5	2,485	0.20%
2021/06/02	5	44.40	5	43.80	43.80	0	2,543	0.00%
2021/05/31	1	44.45	1	44.45	44.25	0	2,593	0.00%
2021/05/27	5	42.00	5	42.60	42.65	0	2,665	0.00%
2021/05/26	5	42.20	5	42.70	42.60	0	2,678	0.00%
2021/05/25	0	0.00	9	42.38	42.20	-9	2,682	-0.34%
2021/05/19	0	0.00	2	41.88	42.10	-2	2,712	-0.07%
2021/05/18	1.5	42.23	1	39.20	42.40	0.5	2,721	0.02%
2021/05/17	3	38.00	3	39.00	39.00	0	2,709	0.00%
2021/05/14	6	41.86	0	0.00	41.70	6	2,677	0.22%
2021/05/13	5	41.10	0	0.00	40.00	5	2,662	0.19%
2021/05/12	4	42.44	2	41.28	41.10	2	2,689	0.07%
2021/05/11	23	47.24	9	46.72	45.50	14	2,633	0.53%
2021/05/10	67	50.69	64	51.10	49.50	3	2,569	0.12%
2021/05/07	50	49.73	11	49.56	49.35	39	2,461	1.58%
2021/05/06	5	49.46	4	48.90	50.10	1	2,299	0.04%
2021/05/04	10	48.77	1	49.90	46.35	9	2,230	0.40%
2021/05/03	10	50.24	12	49.77	49.40	-2	2,211	-0.09%
2021/04/29	2	50.80	2	51.80	51.10	0	2,193	0.00%
2021/04/28	5	50.96	10	51.30	51.30	-5	2,155	-0.23%
2021/04/27	0	0.00	2	50.80	50.20	-2	2,107	-0.09%
2021/04/26	5	49.54	4	50.40	49.80	1	2,082	0.05%
2021/04/22	4	48.80	0	0.00	48.20	4	2,102	0.19%
2021/04/21	1	49.80	0	0.00	49.80	1	2,066	0.05%
2021/04/20	2	50.10	5	51.00	50.20	-3	2,056	-0.15%
2021/04/19	30	50.55	22	51.17	50.50	8	2,043	0.39%
2021/04/16	1	50.00	0	0.00	49.95	1	2,002	0.05%
2021/04/15	5	50.90	35	50.63	50.20	-30	1,992	-1.51%
2021/04/13	2	49.85	21	50.71	48.65	-19	1,913	-0.99%
2021/04/12	15	49.08	15	49.32	49.35	0	1,870	0.00%
2021/04/09	10	50.63	38	50.12	50.20	-28	1,857	-1.51%
2021/04/08	1	48.70	4	48.70	48.45	-3	1,754	-0.17%
2021/04/07	0	0.00	8	46.46	46.40	-8	1,705	-0.47%
2021/04/06	10	47.15	0	0.00	47.20	10	1,721	0.58%
2021/04/01	2	46.00	2	46.50	46.90	0	1,711	0.00%
2021/03/31	0	0.00	2	44.95	45.20	-2	1,687	-0.12%
2021/03/29	0	0.00	3	45.08	45.15	-3	1,740	-0.17%
2021/03/25	1	43.30	0	0.00	43.15	1	1,792	0.06%
2021/03/24	0	0.00	2	43.50	43.60	-2	1,817	-0.11%
2021/03/10	2	46.00	2	45.60	45.20	0	2,270	0.00%
2021/03/08	0	0.00	4	46.15	46.00	-4	2,498	-0.16%
2021/03/05	2	44.38	5	45.50	45.60	-3	2,524	-0.12%
2021/03/04	0	0.00	3	45.45	45.25	-3	2,594	-0.12%
2021/03/03	4	45.26	2	46.00	46.40	2	2,729	0.07%
2021/03/02	1	43.90	0	0.00	43.80	1	2,736	0.04%
2021/02/22	0	0.00	1	45.50	45.40	-1	3,128	-0.03%
2021/02/19	21	44.38	19	43.50	44.40	2	3,135	0.06%
2021/02/18	13	43.33	13	43.52	44.10	0	3,181	0.00%
2021/02/17	5	43.00	25	43.60	43.85	-20	3,189	-0.63%
2021/02/05	8	42.38	10	42.15	42.10	-2	3,201	-0.06%
2021/02/04	0	0.00	10	42.30	42.40	-10	3,260	-0.31%
2021/02/03	10	42.40	5	43.20	41.35	5	3,354	0.15%
2021/02/02	0	0.00	5	42.50	42.50	-5	3,347	-0.15%
2021/02/01	5	42.00	0	0.00	41.65	5	3,400	0.15%
2021/01/29	0	0.00	12	44.24	42.85	-12	3,429	-0.35%
2021/01/28	5	43.10	10	42.74	42.75	-5	3,536	-0.14%
2021/01/27	5	43.80	0	0.00	43.85	5	3,584	0.14%
2021/01/26	8	44.62	0	0.00	44.40	8	3,649	0.22%
2021/01/25	0	0.00	5	44.90	45.35	-5	3,710	-0.13%
2021/01/22	5	43.50	10	43.85	43.90	-5	3,748	-0.13%
2021/01/20	10	43.65	0	0.00	42.40	10	4,147	0.24%
2021/01/19	12	45.30	0	0.00	45.10	12	4,195	0.29%
2021/01/18	12	44.44	0	0.00	45.50	12	4,295	0.28%
2021/01/15	12	46.29	2	44.83	44.80	10	4,681	0.21%
2021/01/14	1	46.70	0	0.00	46.85	1	4,713	0.02%
2021/01/13	11	47.30	10	47.75	47.30	1	4,769	0.02%
2021/01/12	18	47.53	5	47.56	46.80	13	4,802	0.27%
2021/01/11	7	48.71	5	49.20	48.30	2	4,867	0.04%
2021/01/08	15	48.20	10	48.35	48.50	5	4,982	0.10%
2021/01/07	10	48.05	5	48.50	47.80	5	5,141	0.10%
2021/01/06	18	48.34	0	0.00	46.85	18	5,382	0.33%
2021/01/05	6	49.01	0	0.00	48.75	6	5,540	0.11%
2021/01/04	7	49.11	0	0.00	49.00	7	5,917	0.12%
2020/12/30	3	49.10	3	50.00	49.30	0	6,023	0.00%
2020/12/29	3	49.55	0	0.00	49.15	3	6,171	0.05%
2020/12/24	31	50.77	0	0.00	50.20	31	6,314	0.49%
2020/12/23	0	0.00	49	48.92	50.40	-49	6,344	-0.77%
2020/12/22	8	49.39	0	0.00	48.45	8	6,478	0.12%
2020/12/21	33	49.99	0	0.00	50.00	33	6,504	0.51%
2020/12/18	20	50.55	36	50.88	50.50	-16	6,545	-0.24%
2020/12/17	23	50.19	0	0.00	50.20	23	6,592	0.35%
2020/12/16	0	0.00	3	51.80	51.10	-3	6,690	-0.04%
2020/12/15	3.1	51.21	0	0.00	50.70	3.1	6,711	0.05%
2020/12/14	5	51.00	5	51.80	52.40	0	6,751	0.00%
2020/12/11	3	52.30	0	0.00	52.40	3	6,811	0.04%
2020/12/10	32	54.94	36	55.51	53.90	-4	6,857	-0.06%
2020/12/09	2	55.00	0	0.00	54.60	2	6,968	0.03%
2020/12/08	20	54.70	11	54.69	55.00	9	7,502	0.12%
2020/12/07	3	53.00	34	53.63	53.90	-31	7,652	-0.41%
2020/12/04	21	53.01	78	52.61	52.60	-57	7,674	-0.74%
2020/12/03	36	54.19	35	54.70	53.70	1	7,727	0.01%
2020/12/02	36	55.11	31	56.12	53.90	5	7,876	0.06%
2020/12/01	40	53.13	45	53.66	53.60	-5	7,773	-0.06%
2020/11/30	23	53.81	55	53.93	53.30	-32	7,838	-0.41%
2020/11/27	104	53.19	81	53.52	52.90	23	7,803	0.29%	大買/
2020/11/26	70	52.73	5.3	52.88	52.60	64.7	7,738	0.84%
2020/11/25	31	52.86	87	53.10	52.00	-56	7,863	-0.71%
2020/11/24	8.3	50.27	6	50.83	50.50	2.3	7,614	0.03%
2020/11/23	0	0.00	5	50.70	50.60	-5	7,686	-0.07%
2020/11/20	27	50.26	22	50.90	50.30	5	7,700	0.06%
2020/11/19	1	51.20	0	0.00	51.00	1	7,782	0.01%
2020/11/18	0	0.00	1	49.35	50.00	-1	7,818	-0.01%
2020/11/17	6	48.54	16	49.80	49.40	-10	7,896	-0.13%
2020/11/16	5	48.80	0	0.00	48.70	5	7,968	0.06%
2020/11/13	0	0.00	5	49.20	49.05	-5	8,049	-0.06%
2020/11/12	8	48.71	0	0.00	48.40	8	8,314	0.10%
2020/11/11	12	49.31	38	49.20	49.05	-26	8,505	-0.31%
2020/11/10	4	50.55	43	51.07	50.60	-39	8,463	-0.46%
2020/11/09	3	51.67	0	0.00	51.80	3	8,424	0.04%
2020/11/06	1	50.90	0	0.00	51.10	1	8,394	0.01%
2020/11/05	4	51.83	5	52.08	51.40	-1	8,393	-0.01%
2020/11/04	37	50.64	0	0.00	50.50	37	8,302	0.45%
2020/11/03	40	51.40	0	0.00	51.30	40	8,301	0.48%
2020/11/02	20	49.75	3	50.53	50.10	17	8,341	0.20%
2020/10/30	2	51.60	1	50.90	50.80	1	8,297	0.01%
2020/10/29	10	51.10	0	0.00	51.60	10	8,247	0.12%
2020/10/28	102	52.85	94	53.94	52.10	8	8,190	0.10%	大買/
2020/10/27	21	52.14	2	52.50	51.80	19	7,870	0.24%
2020/10/26	62	52.48	0	0.00	52.50	62	7,864	0.79%
2020/10/23	9	52.99	54	52.41	53.00	-45	7,845	-0.57%
2020/10/22	12	49.40	22	49.88	50.30	-10	7,533	-0.13%
2020/10/21	10	50.30	10	51.20	50.40	0	7,581	0.00%
2020/10/20	3	50.50	0	0.00	50.70	3	7,627	0.04%
2020/10/19	20	50.01	15	51.13	50.30	5	7,938	0.06%
2020/10/16	7	50.51	3	50.47	50.40	4	8,004	0.05%
2020/10/15	30	51.64	34	51.24	51.60	-4	7,916	-0.05%
2020/10/14	109	51.21	100	52.24	51.00	9	7,792	0.12%	大買/
2020/10/13	6	49.53	8	49.19	49.35	-2	7,746	-0.03%
2020/10/12	17	49.79	45	50.19	50.80	-28	7,563	-0.37%
2020/10/08	1	46.25	3	46.55	46.60	-2	7,282	-0.03%
2020/10/07	7	46.39	10	46.20	46.45	-3	7,260	-0.04%
2020/10/06	17	45.37	4	46.08	46.30	13	7,224	0.18%
2020/10/05	0	0.00	36	43.96	45.00	-36	7,176	-0.50%
2020/09/30	15	42.17	26	42.45	42.25	-11	7,206	-0.15%
2020/09/29	28	41.97	7	42.36	41.75	21	7,161	0.29%
2020/09/28	10	42.51	5	42.80	42.60	5	7,157	0.07%
2020/09/25	66	42.29	63	44.53	41.90	3	7,153	0.04%
2020/09/24	10	44.19	7	43.45	43.45	3	6,989	0.04%
2020/09/23	3	43.90	0	0.00	44.15	3	6,934	0.04%
2020/09/22	4	44.43	0	0.00	44.60	4	6,907	0.06%
2020/09/21	1	45.85	4	45.85	46.05	-3	6,841	-0.04%
2020/09/18	1	45.35	0	0.00	44.90	1	6,729	0.01%
2020/09/17	39	45.00	37	45.16	45.05	2	6,685	0.03%
2020/09/16	4	44.10	2	44.60	45.00	2	6,619	0.03%
2020/09/15	35	44.52	0	0.00	44.40	35	6,551	0.53%
2020/09/14	2	44.88	4	44.94	44.85	-2	6,452	-0.03%
2020/09/11	74	46.65	66	48.33	46.65	8	6,258	0.13%
2020/09/10	13	44.85	38	44.96	44.90	-25	5,723	-0.44%
2020/09/09	32	42.01	28	42.51	42.65	4	5,565	0.07%
2020/09/08	30	41.61	12	42.82	42.20	18	5,537	0.33%
2020/09/07	11	42.05	18	43.41	42.05	-7	5,442	-0.13%
2020/09/04	1	41.05	9	41.22	40.60	-8	5,261	-0.15%
2020/09/03	37	41.63	40	42.13	41.15	-3	5,178	-0.06%
2020/09/02	7	39.75	20	40.33	40.65	-13	5,047	-0.26%
2020/09/01	29.1	40.02	5	40.09	39.65	24.1	4,992	0.48%
2020/08/31	2	40.80	23	40.03	40.80	-21	4,905	-0.43%
2020/08/27	0	0.00	11	39.17	38.75	-11	4,655	-0.24%
2020/08/25	36	38.03	42	38.79	38.00	-6	4,514	-0.13%
2020/08/24	5	36.80	5	37.30	38.40	0	4,417	0.00%
2020/08/21	10	36.89	10	36.70	37.55	0	4,316	0.00%
2020/08/20	1	36.50	0	0.00	35.90	1	4,217	0.02%
2020/08/19	29	38.86	5	38.50	38.20	24	4,097	0.59%
2020/08/18	136	38.84	115	39.06	39.05	21	3,997	0.53%	大買/大賣/
2020/08/17	0	0.00	19	37.40	38.30	-19	3,711	-0.51%
2020/08/14	6	34.87	21	34.74	34.85	-15	3,452	-0.43%
2020/08/12	10	33.30	0	0.00	34.40	10	3,363	0.30%
2020/08/11	2	34.45	12	35.32	34.25	-10	3,338	-0.30%
2020/08/10	21	35.13	16	35.12	35.10	5	3,314	0.15%
2020/08/07	2	35.08	0	0.00	35.00	2	3,269	0.06%
2020/08/06	6	35.20	3	35.17	35.75	3	3,213	0.09%
2020/08/05	11	33.95	1	33.85	33.95	10	3,113	0.32%
2020/08/03	20	34.28	0	0.00	33.80	20	3,073	0.65%
2020/07/31	0	0.00	3	33.73	33.60	-3	3,042	-0.10%
2020/07/30	5	34.66	2	34.38	33.85	3	3,059	0.10%
2020/07/29	1	34.75	40	34.61	34.75	-39	3,051	-1.28%
2020/07/28	13	33.15	32	34.62	33.30	-19	2,964	-0.64%
2020/07/27	61	33.99	0	0.00	32.95	61	2,874	2.12%
2020/07/24	4	35.88	12	35.94	36.60	-8	2,756	-0.29%
2020/07/23	87	36.66	83	37.59	36.25	4	2,645	0.15%
2020/07/22	5	34.48	46	36.03	36.60	-41	2,292	-1.79%
2020/07/21	3	32.57	1	33.00	33.30	2	2,134	0.09%
2020/07/20	7	32.13	3	31.55	32.70	4	2,083	0.19%
2020/07/17	26	32.98	10	32.60	32.00	16	2,019	0.79%
2020/07/15	3	31.95	3	31.25	31.00	0	1,749	0.00%
2020/07/14	1	30.50	0	0.00	30.20	1	1,642	0.06%
2020/07/13	0	0.00	7.1	31.02	31.10	-7.1	1,613	-0.44%
2020/07/10	1	31.45	2	31.60	31.55	-1	1,556	-0.06%
2020/07/09	2	30.60	3	30.65	30.55	-1	1,451	-0.07%
2020/07/02	5	28.65	0	0.00	28.60	5	1,239	0.40%
2020/07/01	1	29.00	1	29.00	28.55	0	1,225	0.00%
2020/06/22	0	0.00	60	28.00	27.90	-60	1,180	-5.08%
2020/06/19	15	28.60	30	28.40	28.25	-15	1,170	-1.28%
2020/06/17	0	0.00	34	28.79	28.75	-34	1,155	-2.94%
2020/06/16	75	28.75	0	0.00	29.00	75	1,101	6.81%
2020/06/15	40	28.04	26	27.31	27.80	14	1,033	1.35%
2020/06/11	3	27.25	0	0.00	26.80	3	981	0.31%
2020/06/05	17	26.81	0	0.00	26.85	17	1,033	1.64%
2020/05/28	0	0.00	1	26.40	25.90	-1	1,067	-0.09%
2020/05/12	40	28.26	57	27.41	27.40	-17	1,115	-1.52%
2020/05/11	1	28.30	0	0.00	28.05	1	1,151	0.09%
2020/05/08	0	0.00	2	28.30	28.15	-2	1,171	-0.17%
2020/05/07	2	27.70	0	0.00	28.15	2	1,206	0.17%
2020/05/06	7	28.43	0	0.00	28.10	7	1,231	0.57%
2020/05/05	6	27.10	9	27.52	28.45	-3	1,307	-0.23%
2020/04/30	3	26.35	15	26.77	26.60	-12	1,282	-0.94%
2020/04/29	2	25.55	0	0.00	25.55	2	1,276	0.16%
2020/04/28	3	25.25	0	0.00	24.85	3	1,292	0.23%
2020/04/27	10	24.70	0	0.00	24.75	10	1,319	0.76%
2020/04/15	10	26.05	0	0.00	25.95	10	1,404	0.71%
2020/04/09	0	0.00	6	27.05	27.20	-6	1,409	-0.43%
2020/04/08	3	26.40	0	0.00	27.00	3	1,404	0.21%
2020/04/06	0	0.00	2	25.25	25.35	-2	1,397	-0.14%
2020/03/23	0	0.00	13	20.82	21.20	-13	1,439	-0.90%
2020/03/20	0	0.00	7	21.53	21.40	-7	1,446	-0.48%
2020/03/19	20	19.95	0	0.00	19.95	20	1,439	1.39%
2020/03/16	2	24.75	0	0.00	24.20	2	1,413	0.14%
2020/03/12	0	0.00	2	28.35	27.55	-2	1,365	-0.15%
2020/03/10	0	0.00	1	30.25	30.25	-1	1,312	-0.08%
2020/03/03	5	30.35	0	0.00	30.00	5	1,258	0.40%
2020/02/24	0	0.00	17	29.30	29.80	-17	1,247	-1.36%
2020/02/18	0	0.00	1	30.65	30.55	-1	1,236	-0.08%
2020/02/14	1	31.20	0	0.00	31.00	1	1,241	0.08%
2020/02/12	10	31.30	0	0.00	31.40	10	1,204	0.83%
2020/02/11	10	31.35	0	0.00	31.35	10	1,153	0.87%
2020/02/10	10	31.03	0	0.00	31.90	10	1,128	0.89%
2020/02/07	1	31.35	0	0.00	31.35	1	1,088	0.09%
2020/02/05	0	0.00	1	30.20	30.05	-1	920	-0.11%
2020/02/04	1	30.60	0	0.00	30.25	1	896	0.11%
2020/02/03	0	0.00	1	29.05	29.20	-1	859	-0.12%
2020/01/31	1	29.90	0	0.00	30.00	1	844	0.12%
2020/01/30	15	29.43	1	29.50	29.00	14	821	1.70%
2020/01/17	1	29.55	0	0.00	29.30	1	731	0.14%
2019/12/18	0	0.00	1	30.10	30.15	-1	618	-0.16%
2019/12/16	0	0.00	1	29.25	29.20	-1	559	-0.18%
2019/12/11	0	0.00	3	29.02	29.10	-3	544	-0.55%
2019/10/16	0	0.00	4	25.95	25.95	-4	855	-0.47%
2019/10/15	0	0.00	10	25.83	25.95	-10	881	-1.13%
2019/09/16	3	24.63	3	24.70	24.75	0	1,093	0.00%
2019/09/10	0	0.00	2	24.50	24.60	-2	1,164	-0.17%
2019/09/09	0	0.00	18	24.58	24.70	-18	1,202	-1.50%
2019/09/06	0	0.00	32	24.44	24.60	-32	1,216	-2.63%
2019/09/03	0	0.00	3	23.80	23.55	-3	1,293	-0.23%
2019/08/29	5	23.12	0	0.00	23.15	5	1,578	0.32%
2019/08/28	6	23.30	0	0.00	23.30	6	1,582	0.38%
2019/08/27	0	0.00	6	23.96	23.60	-6	1,578	-0.38%
2019/08/26	4	23.00	0	0.00	23.00	4	1,567	0.26%
2019/08/22	30	23.14	0	0.00	23.05	30	1,565	1.92%
2019/08/21	16	23.53	0	0.00	23.40	16	1,570	1.02%
2019/08/20	0	0.00	10	22.86	22.80	-10	1,551	-0.64%
2019/08/19	10	22.53	0	0.00	22.70	10	1,542	0.65%
2019/07/30	0	0.00	10	25.80	25.90	-10	1,371	-0.73%
2019/07/24	5	27.95	0	0.00	27.50	5	1,286	0.39%
2019/07/22	9	29.07	0	0.00	28.55	9	1,253	0.72%
2019/07/19	10	28.73	0	0.00	28.90	10	1,208	0.83%
2019/07/15	0	0.00	2	27.28	27.30	-2	1,072	-0.19%
2019/07/12	1	28.30	0	0.00	27.60	1	1,053	0.09%
2019/06/28	1	26.35	54	26.37	25.55	-53	888	-5.97%
2019/06/25	0	0.00	3	26.10	25.80	-3	872	-0.34%
2019/06/24	5	25.65	2	26.35	26.10	3	870	0.34%
2019/06/19	0	0.00	19	26.41	26.55	-19	852	-2.23%
2019/06/18	1	26.75	55	26.59	26.45	-54	840	-6.42%
2019/06/17	0	0.00	71	26.12	25.50	-71	786	-9.02%
2019/06/14	0	0.00	2	26.75	26.70	-2	755	-0.26%
2019/06/12	4	27.10	2	26.75	27.00	2	736	0.27%
2019/06/10	1	27.00	8	27.71	27.35	-7	653	-1.07%
2019/06/06	2	26.98	96	26.90	27.00	-94	582	-16.13%
2019/06/05	9	25.07	245	25.40	25.90	-236	464	-50.84%	大賣/鉅額交易
2019/05/23	1	22.80	0	0.00	22.85	1	347	0.29%
2019/05/20	2	22.65	4	23.00	22.90	-2	353	-0.57%
2019/05/16	0	0.00	1	22.25	22.25	-1	340	-0.29%
2019/05/15	15	22.17	0	0.00	22.25	15	340	4.41%
2019/05/13	0	0.00	4	21.70	21.65	-4	344	-1.16%
2019/05/03	2	21.60	0	0.00	21.60	2	420	0.48%
2019/04/30	1	20.75	0	0.00	20.90	1	485	0.21%
2019/04/25	4	20.96	0	0.00	21.30	4	490	0.82%
2019/04/24	2	21.23	0	0.00	21.20	2	483	0.41%
2019/04/23	15	21.41	0	0.00	21.40	15	478	3.14%
2019/04/22	14	21.62	0	0.00	21.60	14	473	2.96%
2019/04/19	13	21.71	0	0.00	21.80	13	470	2.77%
2019/04/18	4	21.90	0	0.00	21.90	4	466	0.86%
2019/04/17	23	21.94	0	0.00	21.90	23	465	4.94%
2019/04/16	5	22.24	0	0.00	22.10	5	456	1.09%
2019/04/15	5	22.52	0	0.00	22.50	5	452	1.10%
2019/04/11	34	22.83	0	0.00	22.65	34	451	7.53%
2019/04/10	12	23.06	0	0.00	23.15	12	445	2.70%
2019/04/08	5	23.32	0	0.00	23.35	5	440	1.13%
2019/04/03	14	23.59	0	0.00	23.60	14	436	3.21%
2019/04/02	5	23.41	0	0.00	23.70	5	437	1.14%
2019/04/01	8	23.77	0	0.00	23.70	8	437	1.83%
2019/03/29	15	24.01	2	24.10	24.05	13	448	2.90%
2019/03/28	22	23.85	4	23.75	23.80	18	437	4.11%
2019/03/26	0	0.00	4	23.50	23.50	-4	426	-0.94%
2019/03/25	0	0.00	3	23.15	23.30	-3	421	-0.71%
2019/03/20	0	0.00	2	23.70	23.70	-2	396	-0.50%
2019/03/19	0	0.00	2	23.55	23.30	-2	390	-0.51%
2019/03/18	0	0.00	8	23.01	23.25	-8	383	-2.09%
2019/03/07	0	0.00	2	22.25	22.25	-2	373	-0.54%
2019/02/19	0	0.00	2	21.95	21.95	-2	364	-0.55%
2019/02/12	2	22.05	2	22.48	22.20	0	356	0.00%
2019/01/30	0	0.00	20	21.60	21.70	-20	342	-5.84%
2019/01/29	0	0.00	12	22.02	21.75	-12	340	-3.52%
2019/01/28	0	0.00	28	21.00	21.50	-28	316	-8.84%
2019/01/25	0	0.00	158	20.93	20.80	-158	315	-50.14%	大賣/鉅額交易
2019/01/22	0	0.00	6	19.70	20.70	-6	261	-2.29%
2019/01/21	4	18.75	0	0.00	19.30	4	227	1.76%
2019/01/10	0	0.00	3	19.30	19.15	-3	277	-1.08%
2019/01/07	4	19.04	0	0.00	19.00	4	287	1.39%
2019/01/04	2	18.15	0	0.00	18.50	2	301	0.66%
2018/12/26	7	18.82	0	0.00	18.50	7	397	1.76%
2018/12/25	18	19.01	0	0.00	19.00	18	422	4.26%
2018/12/24	5	19.40	0	0.00	19.40	5	502	1.00%
2018/12/22	18	19.44	2	19.55	19.35	16	535	2.99%
2018/12/19	5	18.60	0	0.00	18.60	5	604	0.83%
2018/12/12	7	18.50	0	0.00	18.50	7	1,091	0.64%
2018/12/06	16	18.73	0	0.00	18.55	16	1,139	1.40%
2018/12/05	5	18.95	0	0.00	19.00	5	1,150	0.43%
2018/12/04	5	19.32	0	0.00	19.15	5	1,153	0.43%
2018/11/27	9	18.80	0	0.00	18.85	9	1,155	0.78%
2018/11/20	5	18.90	0	0.00	19.00	5	1,155	0.43%
2018/11/15	20	18.35	0	0.00	18.35	20	1,170	1.71%
2018/11/09	10	18.45	1	18.45	18.55	9	1,175	0.77%
2018/11/07	0	0.00	3	18.75	18.70	-3	1,184	-0.25%
2018/11/02	0	0.00	1	18.55	18.40	-1	1,201	-0.08%
2018/10/29	8	16.68	0	0.00	16.85	8	1,233	0.65%
2018/10/25	3	17.25	0	0.00	17.05	3	1,220	0.25%
2018/10/24	2	18.15	0	0.00	18.15	2	1,206	0.17%
2018/10/23	3	18.65	2	18.65	18.50	1	1,217	0.08%
2018/10/22	6	18.84	0	0.00	19.05	6	1,216	0.49%
2018/10/11	18	19.40	0	0.00	19.40	18	1,182	1.52%
2018/10/09	11	21.94	1	21.55	21.55	10	1,161	0.86%
2018/10/08	10	22.21	0	0.00	22.25	10	1,148	0.87%
2018/10/05	23	23.23	0	0.00	22.50	23	1,139	2.02%
2018/10/04	2	23.50	0	0.00	24.00	2	1,110	0.18%
2018/10/03	24	23.89	5	23.94	23.80	19	1,100	1.73%
2018/10/02	9	24.50	19	25.15	24.30	-10	1,080	-0.93%
2018/09/28	12	23.51	0	0.00	23.25	12	973	1.23%
2018/09/26	9	23.97	0	0.00	24.05	9	951	0.95%
2018/09/25	0	0.00	7	25.40	24.75	-7	913	-0.77%
2018/09/20	0	0.00	5	24.72	24.45	-5	809	-0.62%
2018/09/19	15	24.02	3	24.82	25.20	12	799	1.50%
2018/09/18	0	0.00	70	24.49	24.50	-70	735	-9.52%
2018/09/14	8	22.40	0	0.00	22.40	8	612	1.31%
2018/09/12	4	22.30	2	22.95	22.00	2	624	0.32%
2018/08/24	22	21.90	0	0.00	21.90	22	840	2.62%
2018/08/23	4	22.30	2	22.25	22.20	2	844	0.24%
2018/08/22	5	21.60	0	0.00	21.65	5	837	0.60%
2018/08/16	0	0.00	5	21.40	21.80	-5	897	-0.56%
2018/08/13	5	21.67	27	22.06	21.65	-22	915	-2.40%
2018/08/10	5	22.52	0	0.00	22.45	5	910	0.55%
2018/08/08	14	22.69	0	0.00	22.55	14	945	1.48%
2018/08/07	6	23.03	0	0.00	22.95	6	996	0.60%
2018/08/06	6	22.95	5	23.41	23.45	1	1,000	0.10%
2018/07/11	6	21.92	0	0.00	21.80	6	2,948	0.20%
2018/07/10	4	22.10	0	0.00	22.10	4	3,067	0.13%
2018/07/09	6	21.60	0	0.00	21.60	6	3,130	0.19%
2018/06/29	5	23.59	5	23.00	23.00	0	4,224	0.00%
2018/06/25	4	21.95	0	0.00	21.90	4	4,978	0.08%
2018/06/22	0	0.00	60	22.33	22.30	-60	5,091	-1.18%
2018/06/21	0	0.00	1	23.10	22.70	-1	5,087	-0.02%
2018/06/19	1	23.20	0	0.00	22.65	1	5,079	0.02%
2018/06/14	0	0.00	70	23.34	22.45	-70	5,042	-1.39%
2018/06/13	60	23.92	0	0.00	23.10	60	5,007	1.20%
2018/06/11	8	22.60	0	0.00	22.80	8	4,911	0.16%
2018/06/08	18	22.46	0	0.00	22.40	18	4,903	0.37%
2018/06/07	16	22.58	0	0.00	22.65	16	4,903	0.33%
2018/06/06	4	22.40	0	0.00	22.45	4	4,905	0.08%
2018/05/30	6	22.58	0	0.00	22.45	6	4,870	0.12%
2018/05/29	1	22.55	6	22.60	22.55	-5	4,864	-0.10%
2018/05/28	0	0.00	1	22.45	22.30	-1	4,857	-0.02%
2018/05/25	1	23.55	0	0.00	22.90	1	4,837	0.02%
2018/05/24	0	0.00	1	24.00	23.70	-1	4,821	-0.02%
2018/05/23	1	23.80	0	0.00	23.65	1	4,815	0.02%
2018/05/18	0	0.00	20	24.02	23.80	-20	4,807	-0.42%
2018/05/17	0	0.00	143	24.04	24.05	-143	4,798	-2.98%	大賣/鉅額交易
2018/05/16	0	0.00	5	24.85	24.60	-5	4,783	-0.10%
2018/05/15	2	25.23	299	25.32	24.70	-297	4,773	-6.22%	大賣/鉅額交易
2018/05/10	10	24.46	0	0.00	24.50	10	4,690	0.21%
2018/05/09	21	24.27	1	24.10	24.80	20	4,674	0.43%
2018/05/07	3	24.90	3	24.55	24.50	0	4,589	0.00%
2018/05/03	10	24.50	0	0.00	24.95	10	4,544	0.22%
2018/05/02	58	24.67	0	0.00	24.30	58	4,481	1.29%
2018/04/30	25	27.52	20	27.25	26.85	5	4,346	0.12%
2018/04/27	30	26.23	0	0.00	27.30	30	4,245	0.71%
2018/04/26	6	26.71	1	28.35	26.60	5	4,166	0.12%
2018/04/25	3	28.45	3	29.27	29.10	0	3,994	0.00%
2018/04/24	18	28.27	3	27.75	27.55	15	3,885	0.39%
2018/04/23	11	29.35	6	30.14	29.10	5	3,793	0.13%
2018/04/20	19	28.10	121	30.08	29.10	-102	3,688	-2.77%	大賣/鉅額交易
2018/04/19	5	26.68	6	27.55	27.50	-1	3,280	-0.03%
2018/04/18	1	26.65	0	0.00	26.40	1	3,153	0.03%
2018/04/17	2	25.35	0	0.00	25.30	2	3,110	0.06%
2018/04/13	40	25.51	0	0.00	25.20	40	2,966	1.35%
2018/04/12	10	26.35	0	0.00	25.90	10	2,973	0.34%
2018/04/11	91	26.80	0	0.00	27.20	91	2,905	3.13%
2018/04/10	81	28.43	5	30.97	28.35	76	2,720	2.79%
2018/04/09	5	31.09	396	30.85	31.45	-391	2,444	-16.00%	大賣/鉅額交易
2018/04/03	0	0.00	306	28.39	28.60	-306	2,245	-13.63%	大賣/鉅額交易
2018/04/02	0	0.00	3	26.33	26.00	-3	2,049	-0.15%
2018/03/31	6	25.92	15	26.53	25.85	-9	1,987	-0.45%
2018/03/30	46	27.19	355	26.55	26.15	-309	1,867	-16.54%	大賣/鉅額交易
2018/03/29	1	24.35	97	25.39	25.40	-96	1,408	-6.81%
2018/03/28	13	23.10	1.1	23.97	23.10	11.9	1,224	0.97%
2018/03/27	2	23.00	193	23.31	23.55	-191	1,109	-17.22%	大賣/鉅額交易
2018/03/21	5	21.90	0	0.00	21.90	5	969	0.52%
2018/03/20	2	21.90	0	0.00	21.90	2	964	0.21%
2018/03/16	10	22.10	0	0.00	22.05	10	968	1.03%
2018/03/07	7	20.84	0	0.00	20.85	7	970	0.72%
2018/03/06	20	20.84	10	20.85	20.80	10	993	1.01%
2018/02/23	0	0.00	1	21.25	21.20	-1	1,111	-0.09%
2018/02/21	1	20.95	0	0.00	20.95	1	1,120	0.09%
2018/02/05	0	0.00	10	20.60	21.10	-10	1,152	-0.87%
2018/01/31	10	21.00	0	0.00	21.00	10	1,231	0.81%
2018/01/09	12	21.80	0	0.00	22.10	12	1,032	1.16%
2018/01/05	3	20.95	0	0.00	21.30	3	958	0.31%
2018/01/04	0	0.00	60	21.45	21.00	-60	940	-6.38%
2018/01/03	60	21.00	0	0.00	21.00	60	918	6.53%