華城 (1519)-台新-高雄券商分點個股進出

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
788
漲跌
▼4
漲幅
-0.51%
成交量
10,601張
產業
上市電機機械類股
626人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/06/12	46.2	787.31	33	787.36	788.00	13.2	7,809	0.17%
2024/06/11	31.1	764.42	41.8	765.23	792.00	-10.7	8,021	-0.13%
2024/06/07	38.1	728.52	55.5	721.66	742.00	-17.4	8,103	-0.21%
2024/06/06	16	690.18	18	693.61	687.00	-2	8,200	-0.02%
2024/06/05	14.1	692.85	16	690.13	691.00	-2	8,146	-0.02%
2024/06/04	23	693.39	20.1	692.39	699.00	2.9	8,130	0.04%
2024/06/03	15	708.13	9	705.89	696.00	6	8,051	0.07%
2024/05/31	36.1	716.19	33	714.39	714.00	3.1	7,992	0.04%
2024/05/30	34.2	737.08	30	739.25	719.00	4.1	7,770	0.05%
2024/05/29	15.3	738.01	16	745.94	737.00	-0.7	7,665	-0.01%
2024/05/28	11.1	733.05	11	736.64	731.00	0.1	7,586	0.00%
2024/05/27	30.1	735.56	30.5	732.92	736.00	-0.4	7,534	-0.01%
2024/05/24	28.3	693.67	31.1	693.15	704.00	-2.9	7,392	-0.04%
2024/05/23	28.1	680.56	32.1	682.18	683.00	-4	7,290	-0.05%
2024/05/22	42.6	705.14	49.2	704.58	690.00	-6.6	7,414	-0.09%
2024/05/21	26.1	726.63	20	727.80	730.00	6.1	7,452	0.08%
2024/05/20	23.1	744.13	25.4	745.24	731.00	-2.3	7,526	-0.03%
2024/05/17	29.3	735.69	26	735.42	741.00	3.3	7,595	0.04%
2024/05/16	54.3	753.33	54.1	750.55	739.00	0.3	7,690	0.00%
2024/05/15	64.3	775.07	55	772.36	755.00	9.3	7,791	0.12%
2024/05/14	66.1	764.08	54.2	764.26	767.00	11.9	7,801	0.15%
2024/05/13	58.6	748.51	60.1	749.48	750.00	-1.5	7,822	-0.02%
2024/05/10	43.4	815.32	37.1	816.15	798.00	6.4	7,935	0.08%
2024/05/09	55.1	863.55	51	858.43	835.00	4	8,206	0.05%
2024/05/08	60.3	867.33	64.6	858.99	888.00	-4.4	8,398	-0.05%
2024/05/07	23.3	795.77	24.4	799.27	817.00	-1.1	8,445	-0.01%
2024/05/06	22.1	814.95	18.7	810.83	797.00	3.4	8,544	0.04%
2024/05/03	49	819.92	47	821.17	818.00	2	8,615	0.02%
2024/05/02	34.3	824.90	34.4	822.97	802.00	-0.1	8,624	0.00%
2024/04/30	37.1	833.78	42	838.82	847.00	-4.9	8,719	-0.06%
2024/04/29	46	847.02	45.1	849.74	853.00	0.9	8,889	0.01%
2024/04/26	49.2	866.41	43.1	871.99	854.00	6.1	8,899	0.07%
2024/04/25	48.4	842.66	50.1	844.38	863.00	-1.7	8,868	-0.02%
2024/04/24	53.2	832.68	53.1	833.78	854.00	0.1	8,917	0.00%
2024/04/23	52	816.23	79.1	813.70	825.00	-27.1	8,918	-0.30%
2024/04/22	43.4	883.19	38.3	892.29	824.00	5.1	8,930	0.06%
2024/04/19	55.6	948.01	52.2	949.32	915.00	3.4	9,306	0.04%
2024/04/18	47.4	961.57	48.5	958.20	955.00	-1.2	9,456	-0.01%
2024/04/17	33.2	911.61	39.5	923.77	950.00	-6.2	9,597	-0.07%
2024/04/16	63.2	873.84	59.2	871.67	864.00	4	9,707	0.04%
2024/04/15	47.7	912.36	38	898.72	876.00	9.7	9,834	0.10%
2024/04/12	8.1	911.02	17.1	932.63	946.00	-9	9,802	-0.09%
2024/04/11	27.1	893.02	27.2	898.01	860.00	-0.1	9,877	0.00%
2024/04/10	21.2	866.42	16	866.11	857.00	5.2	10,154	0.05%
2024/04/09	0	848.00	7.8	847.07	853.00	-7.8	10,284	-0.08%
2024/04/08	21.8	835.95	16.2	851.63	776.00	5.6	10,564	0.05%
2024/04/02	2	757.00	1.1	788.39	792.00	0.9	11,324	0.01%
2024/04/01	0	0.00	4.1	731.46	740.00	-4.1	11,455	-0.04%
2024/03/29	0	0.00	0	671.00	683.00	0	11,702	0.00%
2024/03/28	2.1	670.00	5.1	668.43	670.00	-3	11,892	-0.03%
2024/03/27	3	711.00	0.3	710.95	710.00	2.7	11,970	0.02%
2024/03/26	2	806.50	4	793.25	788.00	-2	12,056	-0.02%
2024/03/25	1	785.00	1.2	779.61	785.00	-0.2	12,171	0.00%
2024/03/22	1	705.00	2.2	706.26	714.00	-1.2	12,314	-0.01%
2024/03/21	3	695.33	4	684.78	700.00	-1	12,475	-0.01%
2024/03/20	0	0.00	25	641.97	676.00	-25	12,743	-0.20%
2024/03/19	2	670.00	0.1	661.67	660.00	1.9	12,960	0.01%
2024/03/18	62.2	678.59	65.1	680.24	694.00	-2.9	13,261	-0.02%
2024/03/15	124.8	662.92	100.1	663.60	665.00	24.7	13,324	0.19%	大買/
2024/03/14	107.2	610.20	112.1	611.28	634.00	-4.8	13,287	-0.04%	大買/大賣/
2024/03/13	29.2	562.62	36	563.83	577.00	-6.9	13,228	-0.05%
2024/03/12	43	529.75	38.1	533.33	525.00	4.9	13,474	0.04%
2024/03/11	5	508.21	0	0.00	514.00	5	13,750	0.04%
2024/03/08	3.4	519.32	1.1	526.73	502.00	2.3	14,309	0.02%
2024/03/07	9.3	535.17	5	536.80	541.00	4.3	14,648	0.03%
2024/03/06	5.1	555.39	3	557.33	555.00	2.1	14,931	0.01%
2024/03/05	2.1	539.66	3.8	542.14	549.00	-1.8	15,117	-0.01%
2024/03/04	2.5	535.83	0	0.00	528.00	2.5	15,173	0.02%
2024/03/01	1.4	528.88	2	530.53	538.00	-0.7	15,309	0.00%
2024/02/29	4	535.50	1	544.93	538.00	3	15,599	0.02%
2024/02/27	3.1	539.74	2	536.50	528.00	1.1	15,849	0.01%
2024/02/26	8.3	551.67	6.5	537.28	538.00	1.9	15,920	0.01%
2024/02/23	88	537.35	95.1	537.98	560.00	-7.1	15,963	-0.04%
2024/02/22	52	517.37	49.1	520.12	517.00	2.9	15,798	0.02%
2024/02/21	31.2	512.89	36.8	517.14	507.00	-5.6	15,728	-0.04%
2024/02/20	30.4	500.26	27.1	500.14	502.00	3.2	15,754	0.02%
2024/02/19	53.2	510.27	53.1	513.96	502.00	0.1	15,843	0.00%
2024/02/16	55.6	500.67	53	501.78	503.00	2.6	15,945	0.02%
2024/02/15	38.2	508.52	28.7	508.92	496.00	9.5	15,911	0.06%
2024/02/05	35.3	498.00	33.4	497.18	492.00	1.9	15,905	0.01%
2024/02/02	87.8	501.63	75.3	498.93	488.50	12.5	15,787	0.08%
2024/02/01	86.1	464.55	94.4	465.05	488.00	-8.3	15,625	-0.05%
2024/01/31	71.3	441.57	79.9	441.59	444.00	-8.6	15,346	-0.06%
2024/01/30	55.1	409.76	69.9	412.55	420.00	-14.8	15,277	-0.10%
2024/01/29	50.2	390.13	59.5	391.00	395.50	-9.3	15,176	-0.06%
2024/01/26	67.1	378.34	65	378.55	380.50	2.1	15,110	0.01%
2024/01/25	61.3	384.45	57	384.88	380.50	4.3	15,092	0.03%
2024/01/24	81	390.70	85.2	391.15	392.00	-4.2	15,113	-0.03%
2024/01/23	68.6	387.09	77.5	386.08	385.00	-8.9	15,081	-0.06%
2024/01/22	43.1	365.05	44.1	361.10	371.00	-1	14,889	-0.01%
2024/01/19	32.1	361.25	29.2	355.70	354.50	2.8	14,857	0.02%
2024/01/18	60.1	365.92	56	367.58	360.00	4.1	14,806	0.03%
2024/01/17	51.3	370.06	53.1	370.16	367.00	-1.8	14,731	-0.01%
2024/01/16	63.6	371.49	61	371.97	371.00	2.6	14,678	0.02%
2024/01/15	178.2	382.51	179.1	381.31	376.50	-0.9	14,597	-0.01%	大買/大賣/
2024/01/12	89	365.56	103.8	365.58	370.00	-14.8	14,128	-0.10%	大賣/
2024/01/11	120.9	359.05	106.3	359.83	352.50	14.6	13,859	0.11%	大買/大賣/
2024/01/10	75.1	361.48	74.3	361.93	367.00	0.9	13,575	0.01%
2024/01/09	59.6	353.71	81.5	352.61	362.00	-21.9	13,419	-0.16%
2024/01/08	24	339.46	28.5	341.80	343.50	-4.5	13,166	-0.03%
2024/01/05	18.4	331.94	20	332.00	334.00	-1.7	13,086	-0.01%
2024/01/04	67.2	338.81	53.2	335.53	331.50	14	13,130	0.11%
2024/01/03	58.5	340.38	38.1	340.33	339.50	20.5	12,941	0.16%
2024/01/02	92.3	338.64	99.5	339.24	342.00	-7.2	12,972	-0.06%
2023/12/29	119.2	332.45	89.3	330.22	327.00	29.9	12,959	0.23%	大買/
2023/12/28	31.1	341.01	65.1	338.56	348.00	-34	12,540	-0.27%
2023/12/27	25.5	319.41	22	319.14	316.50	3.5	12,407	0.03%
2023/12/26	51.5	320.72	30.7	320.88	315.00	20.8	12,443	0.17%
2023/12/25	43	333.78	46.2	333.63	333.50	-3.2	12,426	-0.03%
2023/12/22	14	322.32	13.1	322.38	321.00	1	12,567	0.01%
2023/12/21	23.2	321.49	18	322.53	318.50	5.2	12,690	0.04%
2023/12/20	29	331.59	30	332.67	329.00	-1	12,710	-0.01%
2023/12/19	43.1	332.88	31.1	333.82	332.50	12.1	12,698	0.10%
2023/12/18	32.1	343.18	28.3	344.27	340.00	3.8	12,706	0.03%
2023/12/15	87.1	362.10	81.4	359.72	347.50	5.7	12,695	0.04%
2023/12/14	38.1	355.57	53	354.25	355.00	-15	12,522	-0.12%
2023/12/13	76	362.97	96.5	362.26	355.50	-20.5	12,405	-0.17%
2023/12/12	97.1	351.46	80.6	352.25	356.00	16.5	12,247	0.13%
2023/12/11	49	349.70	53.4	342.64	339.00	-4.4	12,126	-0.04%
2023/12/08	68	363.81	74.5	364.76	367.00	-6.5	11,943	-0.05%
2023/12/07	89.3	361.83	105.5	360.56	360.50	-16.3	11,751	-0.14%	大賣/
2023/12/06	112	343.43	119.2	341.40	345.00	-7.2	11,318	-0.06%	大買/大賣/
2023/12/05	118.2	319.27	122.1	324.78	340.00	-3.9	10,842	-0.04%	大買/大賣/
2023/12/04	41.1	299.17	79.5	301.31	309.50	-38.3	10,334	-0.37%
2023/12/01	47	290.35	59.3	291.94	285.00	-12.3	10,050	-0.12%
2023/11/30	43	278.72	49.7	279.10	280.00	-6.7	9,890	-0.07%
2023/11/29	28	273.05	27.1	272.34	274.50	0.9	9,933	0.01%
2023/11/28	24.1	270.48	32.1	271.35	275.50	-8	10,156	-0.08%
2023/11/27	48.1	272.02	69	268.57	266.50	-20.9	10,131	-0.21%
2023/11/24	48	265.77	58	268.32	275.00	-10	9,994	-0.10%
2023/11/23	13.2	254.70	14	254.89	252.50	-0.8	9,949	-0.01%
2023/11/22	11.1	259.15	14	258.14	256.00	-2.9	10,050	-0.03%
2023/11/21	23.3	264.33	17.4	264.13	262.00	5.9	10,180	0.06%
2023/11/20	19.2	266.87	12	265.75	263.50	7.2	10,417	0.07%
2023/11/17	46	280.20	35.2	278.77	273.00	10.8	10,720	0.10%
2023/11/16	64.2	276.13	70.1	276.40	280.00	-5.9	10,852	-0.05%
2023/11/15	60.1	275.00	75.9	274.99	275.50	-15.7	10,892	-0.14%
2023/11/14	23	253.26	43.3	255.23	258.50	-20.3	10,845	-0.19%
2023/11/13	30.4	245.26	37	245.54	247.50	-6.6	10,839	-0.06%
2023/11/10	44.1	236.81	25.7	236.49	237.50	18.4	10,923	0.17%
2023/11/09	44	240.05	38	236.64	234.50	6	10,959	0.05%
2023/11/08	18.2	243.26	21.1	242.48	242.00	-2.8	10,935	-0.03%
2023/11/07	46.4	245.07	42.3	248.67	242.00	4.1	10,964	0.04%
2023/11/06	58	237.08	40.8	236.51	241.00	17.3	10,911	0.16%
2023/11/03	20.3	229.05	32	227.72	225.00	-11.7	10,967	-0.11%
2023/11/02	23.3	226.18	20	227.05	224.50	3.3	10,967	0.03%
2023/11/01	25.1	220.39	29	220.81	224.00	-3.9	10,955	-0.04%
2023/10/31	22.7	233.36	17.7	233.82	224.00	5	10,889	0.05%
2023/10/30	16.5	245.90	21	247.07	244.00	-4.5	10,858	-0.04%
2023/10/27	23.4	258.56	19.1	255.31	251.00	4.2	11,053	0.04%
2023/10/26	17.2	259.65	21	261.48	262.00	-3.8	10,964	-0.03%
2023/10/25	34.1	266.92	34.1	264.67	260.50	-0.1	10,877	0.00%
2023/10/24	47.2	269.42	22.1	267.24	264.50	25.1	10,767	0.23%
2023/10/23	23.1	275.29	26.3	276.13	276.00	-3.2	10,637	-0.03%
2023/10/20	10.1	260.27	9	258.78	263.00	1.1	10,519	0.01%
2023/10/19	8	264.37	6	267.25	260.50	2	10,436	0.02%
2023/10/18	6.1	275.04	4.4	272.23	270.00	1.8	10,358	0.02%
2023/10/17	39.3	284.01	17.8	283.98	282.00	21.5	10,301	0.21%
2023/10/16	10	282.15	21.1	284.83	286.50	-11.1	10,209	-0.11%
2023/10/13	39.2	281.23	22	280.52	279.00	17.2	10,184	0.17%
2023/10/12	40.5	287.92	43.1	281.82	282.00	-2.6	10,510	-0.02%
2023/10/11	58.1	301.39	31.3	297.36	291.50	26.8	10,446	0.26%
2023/10/06	61.1	294.36	65.6	294.23	300.50	-4.4	10,317	-0.04%
2023/10/05	46.6	283.40	58	285.17	287.00	-11.4	10,182	-0.11%
2023/10/04	22.1	266.66	26.8	269.21	271.50	-4.8	9,949	-0.05%
2023/10/03	45.3	264.36	37.8	262.60	264.50	7.5	9,877	0.08%
2023/10/02	19	270.78	22.2	267.22	261.00	-3.2	9,718	-0.03%
2023/09/28	38.2	264.47	41.4	263.35	271.00	-3.2	9,563	-0.03%
2023/09/27	64	261.29	62.4	261.80	265.00	1.6	9,350	0.02%
2023/09/26	44.1	249.23	58	248.41	251.50	-13.9	9,032	-0.15%
2023/09/25	18.1	236.91	13	238.42	237.00	5.1	8,848	0.06%
2023/09/22	17.2	243.75	15	241.40	236.00	2.2	8,783	0.03%
2023/09/21	27.5	244.94	31.2	244.44	244.50	-3.7	8,758	-0.04%
2023/09/20	30.1	243.86	27.5	244.44	248.00	2.6	8,738	0.03%
2023/09/19	11.1	240.89	22.3	239.03	237.50	-11.2	8,858	-0.13%
2023/09/18	35.3	248.27	36.1	249.22	246.50	-0.8	8,894	-0.01%
2023/09/15	39	258.86	37	259.31	257.50	2	8,950	0.02%
2023/09/14	34.1	258.73	31	259.95	258.00	3.1	9,015	0.03%
2023/09/13	34.2	271.90	31.1	270.32	266.00	3.1	9,182	0.03%
2023/09/12	19.2	278.15	23	272.67	283.00	-3.9	9,729	-0.04%
2023/09/11	30.2	283.82	17	280.91	277.50	13.2	9,959	0.13%
2023/09/08	33	293.94	40	294.58	293.00	-7	10,021	-0.07%
2023/09/07	21	290.60	23	290.22	290.50	-2	10,082	-0.02%
2023/09/06	26	292.13	23	291.80	290.00	3	10,299	0.03%
2023/09/05	36.1	290.31	25.2	289.53	289.00	10.9	10,371	0.11%
2023/09/04	68	302.43	66.2	302.74	300.00	1.8	10,417	0.02%
2023/09/01	100.3	308.37	86.2	303.95	292.50	14.1	10,454	0.13%
2023/08/31	27	294.63	28.1	296.45	299.50	-1.1	10,427	-0.01%
2023/08/30	29.2	290.61	26.1	291.31	293.00	3.1	11,197	0.03%
2023/08/29	72.1	285.46	69	285.77	289.00	3.1	11,426	0.03%
2023/08/28	37.6	277.26	40	279.14	275.00	-2.4	11,457	-0.02%
2023/08/25	62	284.77	52.1	285.74	286.50	9.9	11,690	0.08%
2023/08/24	60.7	291.24	70	289.88	280.50	-9.3	11,751	-0.08%
2023/08/23	106.1	280.56	93.3	278.24	276.50	12.9	11,892	0.11%	大買/
2023/08/22	70.3	265.71	73.2	269.99	276.50	-2.9	11,782	-0.02%
2023/08/21	34	242.44	55.9	245.25	251.50	-21.9	11,843	-0.18%
2023/08/18	72.6	236.48	68.4	233.14	229.00	4.2	11,991	0.03%
2023/08/17	17	230.12	20.3	232.88	236.00	-3.3	12,409	-0.03%
2023/08/16	26	215.31	36.4	216.32	220.50	-10.4	12,760	-0.08%
2023/08/15	18	202.42	20	205.28	211.50	-2	13,520	-0.01%
2023/08/14	16	198.12	12.6	198.22	192.50	3.5	13,995	0.02%
2023/08/11	25	210.88	20	210.90	211.50	5	14,177	0.04%
2023/08/10	58.5	220.18	31	213.74	208.50	27.5	14,810	0.19%
2023/08/09	58	219.91	66.2	221.17	224.00	-8.2	15,071	-0.05%
2023/08/08	13	217.00	22	217.87	215.00	-9	15,351	-0.06%
2023/08/07	42.5	210.77	31.3	212.69	210.00	11.2	15,491	0.07%
2023/08/04	42.2	212.44	34.1	212.30	213.00	8.1	15,662	0.05%
2023/08/02	57.4	209.62	43	208.92	204.50	14.4	16,601	0.09%
2023/08/01	115.8	224.76	117	226.81	215.50	-1.2	16,927	-0.01%	大買/大賣/
2023/07/31	5	232.20	2	234.75	239.00	3	16,830	0.02%
2023/07/28	2	221.00	3.1	227.90	229.00	-1.1	17,038	-0.01%
2023/07/27	3	218.33	11	221.73	225.00	-8	17,452	-0.05%
2023/07/26	3	212.17	6.9	211.44	212.00	-3.9	17,983	-0.02%
2023/07/25	3	201.17	1	204.50	206.00	2	18,129	0.01%
2023/07/24	7	205.00	2	211.00	202.50	5	18,317	0.03%
2023/07/21	3	212.00	4	212.50	216.00	-1	18,531	-0.01%
2023/07/20	2	199.50	1.1	200.45	207.00	0.9	18,924	0.00%
2023/07/19	10	194.35	46.1	195.13	194.50	-36.1	19,270	-0.19%
2023/07/18	10	215.10	10	208.55	205.00	0	19,478	0.00%
2023/07/17	114.3	213.64	100.2	213.86	217.50	14.1	19,696	0.07%	大買/
2023/07/14	6	195.67	26.8	199.36	200.00	-20.8	19,571	-0.11%
2023/07/13	20	178.93	16	177.41	182.00	4	19,921	0.02%
2023/07/12	16.2	174.04	34	177.36	179.50	-17.8	20,297	-0.09%
2023/07/11	3.1	166.06	6.3	165.92	166.00	-3.2	20,490	-0.02%
2023/07/10	12.5	157.57	4.8	156.19	160.50	7.7	21,069	0.04%
2023/07/07	3	148.50	0	0.00	149.50	3	21,127	0.01%
2023/07/06	4.1	149.01	6	150.00	149.50	-1.9	21,463	-0.01%
2023/07/05	1.2	147.06	0	0.00	146.00	1.2	21,794	0.01%
2023/07/04	11	149.09	10	149.50	149.00	1	22,408	0.00%
2023/07/03	4.6	147.19	1	148.50	149.00	3.6	22,625	0.02%
2023/06/30	9.4	147.68	7.4	146.99	147.50	2	22,645	0.01%
2023/06/29	15	151.90	7.1	152.65	153.50	8	22,638	0.04%
2023/06/28	24.2	153.96	19.6	153.11	150.50	4.6	22,599	0.02%
2023/06/27	41.3	162.00	34.1	155.81	154.00	7.2	22,552	0.03%
2023/06/26	18	164.89	19	163.42	162.50	-1	22,389	0.00%
2023/06/21	12	163.75	11	163.05	163.50	1	22,342	0.00%
2023/06/20	27.2	161.35	31	161.26	162.00	-3.8	22,277	-0.02%
2023/06/19	48.5	165.58	47.4	164.92	161.00	1.1	22,196	0.01%
2023/06/16	101.8	165.67	99.8	165.96	165.50	2	22,158	0.01%	大買/
2023/06/15	39	153.18	51.5	154.27	157.00	-12.5	21,752	-0.06%
2023/06/14	23.5	149.32	12.8	148.95	146.00	10.8	21,479	0.05%
2023/06/13	23.4	147.79	21	146.12	146.50	2.4	21,487	0.01%
2023/06/12	32.2	146.89	69	146.86	147.50	-36.8	21,458	-0.17%
2023/06/09	12.1	152.68	16.3	152.05	153.50	-4.2	21,336	-0.02%
2023/06/08	31	153.45	13.2	151.77	151.50	17.8	21,375	0.08%
2023/06/07	48.1	154.16	44.1	155.28	155.00	4.1	21,519	0.02%
2023/06/06	25.2	154.06	95.2	152.69	153.00	-70	21,748	-0.32%
2023/06/05	91.3	161.87	75.1	160.38	156.00	16.2	22,003	0.07%
2023/06/02	33.2	151.53	41.9	154.68	158.00	-8.7	21,575	-0.04%
2023/06/01	30.2	145.78	39	145.23	144.00	-8.8	21,395	-0.04%
2023/05/31	75.8	142.11	76	142.63	145.00	-0.2	21,260	0.00%
2023/05/30	37.4	140.95	28	140.64	141.00	9.4	20,917	0.04%
2023/05/29	156.1	143.12	140.7	143.57	141.00	15.4	20,759	0.07%	大買/大賣/
2023/05/26	42.5	137.86	64.7	136.98	135.50	-22.2	20,465	-0.11%
2023/05/25	63	141.26	56.4	141.14	141.00	6.7	20,375	0.03%
2023/05/24	81.2	137.36	78	137.19	139.00	3.2	20,944	0.02%
2023/05/23	116.2	132.79	106.4	131.69	137.00	9.9	21,081	0.05%	大買/大賣/
2023/05/22	155.9	128.57	135.3	128.72	128.50	20.6	20,821	0.10%	大買/大賣/
2023/05/19	203	122.23	214.5	122.31	123.50	-11.5	20,484	-0.06%	大買/大賣/
2023/05/18	57.1	113.13	99.1	114.54	117.50	-42	19,659	-0.21%
2023/05/17	104.3	108.38	90.1	108.07	107.00	14.2	19,385	0.07%	大買/
2023/05/16	181.2	107.35	200.2	107.40	109.50	-18.9	19,125	-0.10%	大買/大賣/
2023/05/15	61.3	105.15	69.8	105.53	105.00	-8.5	18,444	-0.05%
2023/05/12	57.4	97.74	40	96.63	101.50	17.4	18,028	0.10%
2023/05/11	57.4	97.74	40	96.63	95.40	17.4	17,657	0.10%
2023/05/10	40.3	100.90	44	100.05	98.90	-3.8	17,423	-0.02%
2023/05/09	211.1	108.82	178	108.37	103.00	33.1	17,153	0.19%	大買/大賣/
2023/05/08	22.5	105.94	57.8	106.88	109.00	-35.3	16,130	-0.22%
2023/05/05	54	98.11	69	98.30	99.10	-15	15,714	-0.10%
2023/05/04	52	98.32	52.2	98.92	99.30	-0.2	15,651	0.00%
2023/05/03	123	98.93	114	98.57	97.40	9	15,618	0.06%	大買/大賣/
2023/05/02	111	100.56	112.9	100.60	103.50	-1.9	15,474	-0.01%	大買/大賣/
2023/04/28	43.4	94.49	45	94.83	94.90	-1.6	15,106	-0.01%
2023/04/27	43.3	90.95	50	91.57	92.60	-6.7	15,100	-0.04%
2023/04/26	58	92.82	48	92.79	92.30	10	14,970	0.07%
2023/04/25	102	95.61	120.5	94.34	93.70	-18.5	14,800	-0.12%	大買/大賣/
2023/04/24	153	98.62	111	98.78	98.80	42	14,460	0.29%	大買/大賣/
2023/04/21	46.1	96.98	64	96.29	95.40	-17.9	14,258	-0.13%
2023/04/20	57	98.60	43.5	98.82	97.10	13.5	14,161	0.10%
2023/04/19	86	98.83	67	98.77	99.00	19	14,099	0.13%
2023/04/18	129	99.45	119	99.82	97.90	10	14,320	0.07%	大買/大賣/
2023/04/17	122	98.15	106.2	97.51	97.10	15.8	14,921	0.11%	大買/大賣/
2023/04/14	62.5	96.58	76	96.10	94.70	-13.5	15,018	-0.09%
2023/04/13	118.1	97.71	115.2	97.57	95.00	2.9	15,106	0.02%	大買/大賣/
2023/04/12	9	95.43	17.1	95.75	96.80	-8.1	14,531	-0.06%
2023/04/11	58	84.80	65	85.96	88.00	-7	14,422	-0.05%
2023/04/10	91.2	81.64	78.3	81.53	80.00	12.9	14,136	0.09%
2023/04/07	129	78.68	133.6	78.06	78.90	-4.6	13,888	-0.03%	大買/大賣/
2023/04/06	16	72.81	72.4	72.97	73.40	-56.4	13,320	-0.42%
2023/03/31	1.1	68.86	17	69.49	69.30	-15.9	13,138	-0.12%
2023/03/30	1	69.30	49	70.14	70.10	-48	13,147	-0.37%
2023/03/29	14	69.35	13	69.39	69.50	1	13,175	0.01%
2023/03/28	8.1	68.59	14	68.81	69.00	-5.9	13,250	-0.04%
2023/03/27	50.3	70.92	15	69.77	69.20	35.3	13,199	0.27%
2023/03/24	38	71.22	40.3	71.34	71.60	-2.3	13,146	-0.02%
2023/03/23	19	70.61	11	70.69	71.10	8	13,169	0.06%
2023/03/22	83.2	71.98	69	71.24	70.30	14.2	13,179	0.11%
2023/03/21	65.2	71.96	65	72.14	71.20	0.2	13,105	0.00%
2023/03/20	75	68.43	103.5	69.30	72.00	-28.5	12,850	-0.22%	大賣/
2023/03/17	34.1	66.68	14	66.59	66.70	20.1	12,670	0.16%
2023/03/16	98.2	67.18	93.6	66.12	66.20	4.6	12,877	0.04%
2023/03/15	24.2	68.28	41	67.73	67.40	-16.9	13,338	-0.13%
2023/03/14	44.3	67.94	46	67.74	66.80	-1.7	13,476	-0.01%
2023/03/13	69	67.53	59	66.95	67.00	10	13,395	0.07%
2023/03/10	131.3	71.91	122.2	70.15	70.00	9.1	13,319	0.07%	大買/大賣/
2023/03/09	116.3	73.81	134.4	73.44	75.50	-18.1	13,009	-0.14%	大買/大賣/
2023/03/08	188.3	71.51	159	72.24	72.70	29.3	12,513	0.23%	大買/大賣/
2023/03/07	140.3	68.76	144	69.45	68.90	-3.7	12,001	-0.03%	大買/大賣/
2023/03/06	40	65.48	51	65.52	65.60	-11	11,557	-0.10%
2023/03/03	25	63.88	21	63.38	63.00	4	11,394	0.04%
2023/03/02	16	63.34	11	63.48	63.00	5	11,292	0.04%
2023/03/01	2	62.30	10	62.91	63.50	-8	11,251	-0.07%
2023/02/24	50	63.97	45.1	63.45	63.00	4.9	11,218	0.04%
2023/02/23	71.2	63.88	62	63.86	64.30	9.2	11,108	0.08%
2023/02/22	314.3	65.30	227.1	65.14	64.80	87.2	10,890	0.80%	大買/大賣/
2023/02/21	106	61.85	106.2	62.17	64.50	-0.2	9,936	0.00%	大買/大賣/
2023/02/20	149	58.81	131.1	59.27	58.70	17.9	9,340	0.19%	大買/大賣/
2023/02/17	25.2	57.40	38	57.39	57.80	-12.8	8,918	-0.14%
2023/02/16	51.2	56.54	30	56.37	56.00	21.2	8,693	0.24%
2023/02/15	54	56.11	67	56.20	55.50	-13	8,537	-0.15%
2023/02/14	14	53.21	15	53.29	53.50	-1	8,236	-0.01%
2023/02/13	8.6	52.50	24	52.59	53.10	-15.4	8,187	-0.19%
2023/02/10	15.1	55.16	5	55.12	54.50	10.1	8,088	0.12%
2023/02/09	16	55.86	6	56.00	55.50	10	8,006	0.12%
2023/02/08	1	55.40	4	55.23	54.70	-3	7,887	-0.04%
2023/02/07	6	55.10	3	55.23	55.10	3	7,838	0.04%
2023/02/06	7	54.80	5	54.50	54.90	2	7,803	0.03%
2023/02/03	4	54.65	9.6	54.63	54.50	-5.6	7,776	-0.07%
2023/02/02	32	56.89	23	56.20	56.00	9	7,691	0.12%
2023/02/01	14	57.09	35	56.47	56.40	-21	7,549	-0.28%
2023/01/31	65.1	55.96	68.3	56.21	56.50	-3.2	7,360	-0.04%
2023/01/30	15	53.90	13	54.01	54.40	2	7,096	0.03%
2023/01/17	44.6	52.31	35	52.20	52.30	9.6	6,920	0.14%
2023/01/16	12	50.78	10.2	50.78	50.70	1.8	6,779	0.03%
2023/01/13	8.2	51.05	8	50.84	50.20	0.2	6,744	0.00%
2023/01/12	12	51.27	16	51.73	51.00	-4	6,740	-0.06%
2023/01/11	44	52.69	79	52.99	52.20	-35	6,691	-0.52%
2023/01/10	58	52.14	72	52.31	52.40	-14	6,550	-0.21%
2023/01/09	78	52.27	45	52.34	52.40	33	6,462	0.51%
2023/01/06	163.3	52.77	139	52.94	52.10	24.3	6,331	0.38%	大買/大賣/
2023/01/05	169	57.99	170	58.10	56.90	-1	5,863	-0.02%	大買/大賣/
2023/01/04	90	54.74	109	55.68	57.60	-19	4,884	-0.39%	大賣/
2023/01/03	56	51.18	55	50.83	52.40	1	4,383	0.02%
2022/12/30	16	48.61	12	48.70	48.30	4	3,991	0.10%
2022/12/29	5	48.83	3	48.73	49.30	2	3,947	0.05%
2022/12/28	6	49.20	13	49.19	48.75	-7	4,010	-0.17%
2022/12/27	5	49.64	36	49.67	49.10	-31	4,007	-0.77%
2022/12/26	43	49.19	11	48.83	49.50	32	3,948	0.81%
2022/12/23	11	48.43	8	48.36	48.90	3	3,954	0.08%
2022/12/22	3	48.45	2	49.30	47.90	1	4,034	0.02%
2022/12/21	20	48.14	13	48.47	48.05	7	4,105	0.17%
2022/12/20	3	48.40	4	48.96	47.35	-1	4,102	-0.02%
2022/12/19	9	48.90	2	48.05	47.80	7	4,080	0.17%
2022/12/16	3	49.05	64	49.19	49.20	-61	4,153	-1.47%
2022/12/15	1	49.00	33	49.68	48.90	-32	4,340	-0.74%
2022/12/14	21	49.05	34	49.36	49.25	-13	4,679	-0.28%
2022/12/13	11	48.47	12	48.63	48.45	-1	4,798	-0.02%
2022/12/12	8	47.98	16	48.29	48.35	-8	4,889	-0.16%
2022/12/09	25	48.84	45	48.78	48.80	-20	4,865	-0.41%
2022/12/08	184	49.64	123	49.97	49.60	61	4,771	1.28%	大買/大賣/
2022/12/07	196	49.22	134.1	49.55	49.65	61.9	4,481	1.38%	大買/大賣/
2022/12/06	7	48.39	10.3	48.03	48.70	-3.3	3,873	-0.09%
2022/12/05	3	44.28	7	44.24	44.30	-4	3,623	-0.11%
2022/12/02	12	43.57	14	43.56	42.70	-2	3,578	-0.06%
2022/12/01	3	41.97	9	42.09	41.80	-6	3,472	-0.17%
2022/11/30	3	41.55	8	41.56	41.50	-5	3,485	-0.14%
2022/11/29	4	41.70	1	41.40	41.40	3	3,528	0.09%
2022/11/28	4	40.86	3	41.30	41.35	1	3,655	0.03%
2022/11/25	5	41.22	7	41.50	40.70	-2	3,661	-0.05%
2022/11/24	0	0.00	1	40.40	40.70	-1	3,670	-0.03%
2022/11/23	5	40.41	4	40.79	39.95	1	3,712	0.03%
2022/11/22	4	40.83	20	41.17	41.20	-16	3,684	-0.43%
2022/11/21	17	40.50	17	39.97	40.50	0	3,607	0.00%
2022/11/18	1	38.85	1	38.90	38.20	0	3,553	0.00%
2022/11/17	1	38.80	0	0.00	38.70	1	3,577	0.03%
2022/11/16	6	37.98	5	37.85	37.55	1	3,573	0.03%
2022/11/15	1	38.40	2	37.75	38.40	-1	3,578	-0.03%
2022/11/11	5	37.50	3	37.47	36.90	2	3,643	0.05%
2022/11/10	3	38.30	7	37.90	37.75	-4	3,711	-0.11%
2022/11/09	5	38.94	4	38.61	39.05	1	3,727	0.03%
2022/11/08	0	0.00	3	38.98	38.60	-3	3,726	-0.08%
2022/11/07	3	38.93	0	0.00	39.00	3	3,723	0.08%
2022/11/04	1	38.75	0	0.00	38.95	1	3,764	0.03%
2022/11/02	0	0.00	6	38.43	38.50	-6	3,806	-0.16%
2022/11/01	3	37.72	11	37.03	37.90	-8	3,801	-0.21%
2022/10/31	0	0.00	3	36.73	36.80	-3	3,790	-0.08%
2022/10/28	1	36.20	0	0.00	36.20	1	3,790	0.03%
2022/10/26	0	0.00	16	37.41	37.50	-16	3,779	-0.42%
2022/10/25	1	38.45	3	38.62	38.45	-2	3,769	-0.05%
2022/10/24	7	38.78	2	38.95	38.45	5	3,772	0.13%
2022/10/21	6	38.05	20	38.27	38.00	-14	3,779	-0.37%
2022/10/20	20	39.95	15	39.46	39.00	5	3,746	0.13%
2022/10/19	6	41.08	5	40.97	40.65	1	3,718	0.03%
2022/10/18	2	41.28	3	41.13	41.00	-1	3,724	-0.03%
2022/10/17	14	40.93	1	41.30	41.50	13	3,704	0.35%
2022/10/14	7	43.11	17.4	43.25	42.90	-10.4	3,650	-0.28%
2022/10/13	18.2	42.06	0	0.00	41.70	18.2	3,584	0.51%
2022/10/12	11.2	42.37	10	42.39	43.45	1.2	3,536	0.03%
2022/10/11	5	40.59	17	41.66	42.40	-12	3,429	-0.35%
2022/10/07	17	41.74	7	41.21	41.20	10	3,380	0.30%
2022/10/06	16	42.86	2	42.30	42.30	14	3,426	0.41%
2022/10/05	7	42.89	17	43.09	43.20	-10	3,386	-0.30%
2022/10/04	19	41.77	27	41.80	41.90	-8	3,296	-0.24%
2022/10/03	8	40.84	5	40.59	40.05	3	3,240	0.09%
2022/09/30	15	40.28	9	40.59	41.60	6	3,204	0.19%
2022/09/29	29	41.79	35	42.34	41.70	-6	3,138	-0.19%
2022/09/28	23	41.63	24	41.97	40.45	-1	3,009	-0.03%
2022/09/27	17	41.13	4	41.70	42.00	13	2,891	0.45%
2022/09/26	18	42.27	20	41.34	40.30	-2	2,822	-0.07%
2022/09/23	38	44.80	20	45.01	44.20	18	2,741	0.66%
2022/09/22	19	43.86	15	44.24	44.90	4	2,634	0.15%
2022/09/21	102	44.69	101	44.89	44.00	1	2,393	0.04%	大買/大賣/
2022/09/20	45	43.23	42	43.07	43.50	3	1,968	0.15%
2022/09/19	9	41.83	11	42.24	40.40	-2	1,755	-0.11%
2022/09/16	6	40.26	10	40.16	39.15	-4	1,629	-0.25%
2022/09/14	3	39.35	1	39.35	39.35	2	1,569	0.13%
2022/09/13	13	39.84	10	40.07	40.05	3	1,564	0.19%
2022/09/08	11	40.37	12	40.18	40.25	-1	1,554	-0.06%
2022/09/07	9	39.51	4	39.20	39.60	5	1,542	0.32%
2022/09/06	8	39.86	12.1	39.64	39.45	-4.1	1,604	-0.26%
2022/09/05	7	40.95	22	41.30	41.20	-15	1,577	-0.95%
2022/09/02	9	42.30	16	42.00	42.00	-7	1,529	-0.46%
2022/09/01	2	39.85	5	39.52	39.55	-3	1,390	-0.22%
2022/08/31	6	40.68	14	40.70	40.70	-8	1,364	-0.59%
2022/08/30	32	40.29	12	39.87	39.55	20	1,303	1.53%
2022/08/29	1	38.90	0	0.00	39.00	1	1,245	0.08%
2022/08/26	0	0.00	1	39.15	39.10	-1	1,238	-0.08%
2022/08/25	0.7	39.35	8	39.20	39.20	-7.3	1,232	-0.59%
2022/08/24	6	39.67	9	39.47	39.45	-3	1,220	-0.25%
2022/08/19	12	39.63	0	0.00	38.70	12	1,157	1.04%
2022/08/18	26	39.64	19	39.35	39.30	7	1,131	0.62%
2022/08/17	4	39.56	5	39.27	39.00	-1	1,067	-0.09%
2022/08/16	6	38.68	10	38.62	38.70	-4	970	-0.41%
2022/08/15	0	0.00	8	36.39	36.95	-8	924	-0.87%
2022/08/12	0	0.00	3	36.10	36.15	-3	921	-0.33%
2022/08/11	6	36.20	4	36.00	36.30	2	924	0.22%
2022/08/10	9	37.91	5.3	38.38	38.10	3.7	879	0.42%
2022/08/09	2	36.35	0	0.00	36.45	2	823	0.24%
2022/08/08	1	36.00	0	0.00	36.10	1	825	0.12%
2022/08/03	0	0.00	2	36.50	36.05	-2	833	-0.24%
2022/08/02	0	0.00	1	36.90	37.00	-1	834	-0.12%
2022/08/01	6	37.79	2	37.95	37.60	4	848	0.47%
2022/07/29	1	37.15	0	0.00	37.10	1	846	0.12%
2022/07/28	3	37.78	7	37.76	37.75	-4	844	-0.47%
2022/07/27	0	0.00	1	36.65	36.90	-1	834	-0.12%
2022/07/26	7	37.54	12	37.60	36.50	-5	834	-0.60%
2022/07/25	10	38.23	2	38.15	38.60	8	819	0.98%
2022/07/21	0	0.00	1	36.35	36.85	-1	819	-0.12%
2022/07/20	0	0.00	3	37.00	36.85	-3	869	-0.35%
2022/07/19	1	37.80	7	37.54	37.50	-6	874	-0.69%
2022/07/18	0	0.00	1	37.25	37.05	-1	879	-0.11%
2022/07/15	1	36.65	2	37.23	37.20	-1	883	-0.11%
2022/07/14	16	37.05	8	37.10	37.00	8	911	0.88%
2022/07/13	1	35.95	6	35.88	36.10	-5	851	-0.59%
2022/07/12	7	35.00	2	34.85	34.85	5	851	0.59%
2022/07/06	5	34.10	10	35.00	33.70	-5	913	-0.55%
2022/07/01	13	35.63	9	34.48	33.80	4	1,032	0.39%
2022/06/30	0	0.00	10	34.61	35.65	-10	1,134	-0.88%
2022/06/28	25	36.34	9	35.17	35.15	16	1,199	1.33%
2022/06/27	7	35.72	0	0.00	35.50	7	1,179	0.59%
2022/06/24	0	0.00	2	35.35	35.60	-2	1,177	-0.17%
2022/06/20	0	0.00	4	33.33	32.55	-4	1,199	-0.33%
2022/06/16	3	34.97	1	34.20	34.20	2	1,273	0.16%
2022/06/15	15	36.16	12	36.17	35.00	3	1,273	0.24%
2022/06/14	2	34.48	10	33.80	34.40	-8	1,237	-0.65%
2022/06/07	1	35.70	0	0.00	36.10	1	1,490	0.07%
2022/05/30	4	36.00	4	36.29	36.15	0	1,528	0.00%
2022/05/26	2	35.50	4	35.60	35.20	-2	1,528	-0.13%
2022/05/25	0	0.00	5	34.96	35.65	-5	1,533	-0.33%
2022/05/24	3	34.97	0	0.00	34.55	3	1,540	0.19%
2022/05/23	3	35.43	2	35.40	35.20	1	1,543	0.06%
2022/05/20	2	35.00	2	35.13	35.10	0	1,551	0.00%
2022/05/10	2	35.15	0	0.00	35.70	2	1,557	0.13%
2022/05/09	5	35.52	4	35.45	35.40	1	1,556	0.06%
2022/05/06	1	37.60	0	0.00	37.60	1	1,549	0.06%
2022/05/05	0	0.00	1	38.35	38.40	-1	1,555	-0.06%
2022/05/04	0	0.00	4	38.41	38.00	-4	1,553	-0.26%
2022/05/03	0	0.00	2	38.40	38.50	-2	1,552	-0.13%
2022/04/29	0	0.00	1	38.20	38.30	-1	1,573	-0.06%
2022/04/28	1	38.40	4	38.60	38.40	-3	1,574	-0.19%
2022/04/27	11	39.22	0	0.00	39.20	11	1,579	0.70%
2022/04/26	5	40.07	2	40.18	40.20	3	1,584	0.19%
2022/04/25	5	38.60	2	38.45	38.90	3	1,699	0.18%
2022/04/22	3	40.50	1	40.00	40.00	2	1,724	0.12%
2022/04/21	1	41.20	2	41.10	40.35	-1	1,807	-0.06%
2022/04/20	11	41.45	10	42.05	41.10	1	2,108	0.05%
2022/04/19	4	42.09	1	41.70	41.90	3	2,397	0.13%
2022/04/18	4	42.40	0	0.00	41.90	4	2,478	0.16%
2022/04/15	11	43.23	2	42.55	42.55	9	2,467	0.36%
2022/04/14	2	42.68	1	42.60	43.00	1	2,444	0.04%
2022/04/12	14	42.42	23	42.18	42.15	-9	2,426	-0.37%
2022/04/11	23	44.49	1	44.60	43.50	22	2,394	0.92%
2022/04/08	9	44.06	6	44.13	44.20	3	2,363	0.13%
2022/04/07	5	43.42	9	43.61	42.30	-4	2,310	-0.17%
2022/04/06	39	43.73	36.5	44.12	44.60	2.5	2,254	0.11%
2022/04/01	8	41.98	7	42.32	42.00	1	2,133	0.05%
2022/03/31	15	42.27	9.5	41.87	41.10	5.6	2,107	0.26%
2022/03/30	3	41.83	1.1	41.56	41.60	2	2,059	0.09%
2022/03/29	3	41.20	9	41.40	41.60	-6	2,049	-0.29%
2022/03/28	0	0.00	1	40.45	40.95	-1	2,038	-0.05%
2022/03/25	4	41.04	0	0.00	40.45	4	2,029	0.20%
2022/03/24	4	41.79	4	41.60	41.65	0	2,028	0.00%
2022/03/23	0	0.00	2	41.50	41.15	-2	2,013	-0.10%
2022/03/22	3	42.10	10	42.12	41.85	-7	2,001	-0.35%
2022/03/21	41	42.28	40	42.05	41.60	1	1,999	0.05%
2022/03/18	4	41.63	14	41.31	40.90	-10	1,933	-0.52%
2022/03/17	6	41.18	35	41.73	41.30	-29	1,927	-1.50%
2022/03/16	22	41.73	11	41.69	41.30	11	1,887	0.58%
2022/03/15	4	40.90	1	41.80	40.05	3	1,786	0.17%
2022/03/14	15	41.42	11	41.15	42.05	4	1,743	0.23%
2022/03/11	2	38.85	0	0.00	38.75	2	1,649	0.12%
2022/03/09	1	37.00	2	37.85	37.85	-1	1,632	-0.06%
2022/03/08	11	36.27	10	37.28	37.00	1	1,629	0.06%
2022/03/07	4	37.59	11	37.60	37.70	-7	1,622	-0.43%
2022/03/04	2	38.45	0	0.00	38.60	2	1,637	0.12%
2022/03/03	0	0.00	1	38.95	38.70	-1	1,636	-0.06%
2022/02/25	0	0.00	2	36.75	36.75	-2	1,626	-0.12%
2022/02/24	3	36.53	5	36.45	36.45	-2	1,623	-0.12%
2022/02/23	1	37.60	0	0.00	37.40	1	1,615	0.06%
2022/02/22	1	37.45	0	0.00	37.60	1	1,614	0.06%
2022/02/21	2	38.20	0	0.00	38.20	2	1,607	0.12%
2022/02/18	0.1	38.45	0	0.00	38.50	0.1	1,608	0.01%
2022/02/17	0	0.00	2	39.00	38.45	-2	1,612	-0.12%
2022/02/16	1	38.40	10	38.51	38.90	-9	1,616	-0.56%
2022/02/15	0	0.00	4	38.25	38.00	-4	1,617	-0.25%
2022/02/14	1	38.50	0	0.00	38.50	1	1,609	0.06%
2022/02/11	1.2	39.33	0	0.00	39.25	1.2	1,603	0.07%
2022/02/10	5	39.32	0	0.00	39.55	5	1,605	0.31%
2022/02/08	13	38.20	0	0.00	39.25	13	1,594	0.82%
2022/02/07	0	0.00	6	37.85	38.00	-6	1,580	-0.38%
2022/01/26	0	0.00	2	37.50	37.50	-2	1,568	-0.13%
2022/01/24	4	37.53	1	37.50	37.75	3	1,571	0.19%
2022/01/21	2.1	39.12	2	39.15	39.05	0.1	1,548	0.01%
2022/01/20	6	39.95	5	40.15	39.70	1	1,541	0.06%
2022/01/19	43	39.11	31	39.60	40.20	12	1,525	0.79%
2022/01/18	39	41.89	37	41.82	40.20	2	1,507	0.13%
2022/01/17	7	39.50	7	39.42	40.25	0	1,338	0.00%
2022/01/14	13	40.66	14	40.66	39.80	-1	1,299	-0.08%
2022/01/13	100	43.49	94	43.70	42.70	6	1,204	0.50%
2022/01/12	36	42.91	42.2	43.17	43.55	-6.2	888	-0.70%
2022/01/11	29	39.60	18	39.56	39.60	11	556	1.98%
2022/01/07	0.1	36.15	0	0.00	36.15	0.1	461	0.02%
2022/01/06	0	0.00	3	37.00	37.10	-3	460	-0.65%
2022/01/05	16	37.60	1	37.65	37.25	15	470	3.19%
2022/01/04	2	36.95	5	36.95	36.95	-3	466	-0.64%
2021/12/30	1	36.90	0	0.00	37.35	1	472	0.21%
2021/12/29	1	36.90	0	0.00	37.05	1	480	0.21%
2021/12/28	0	0.00	3	37.00	37.00	-3	488	-0.61%
2021/12/27	1	37.05	1	37.10	37.10	0	499	0.00%
2021/12/24	0	0.00	2	36.60	36.35	-2	552	-0.36%
2021/12/23	0	0.00	2	36.65	36.70	-2	564	-0.35%
2021/12/22	0	0.00	1	36.65	36.60	-1	585	-0.17%
2021/12/20	1	37.00	2	37.05	36.80	-1	583	-0.17%
2021/12/17	0	0.00	10	36.95	36.55	-10	572	-1.75%
2021/12/15	2	36.98	0	0.00	36.95	2	567	0.35%
2021/12/14	0	0.00	3	35.85	35.60	-3	548	-0.55%
2021/12/07	1	34.90	1	35.10	34.90	0	593	0.01%
2021/12/06	0.1	35.00	0	0.00	34.90	0.1	593	0.01%
2021/12/02	1	35.10	2	35.05	35.00	-1	601	-0.17%
2021/12/01	0	0.00	1	35.30	35.40	-1	602	-0.17%
2021/11/30	1	35.30	5	35.50	35.90	-4	603	-0.66%
2021/11/26	0	0.00	1	35.40	35.40	-1	583	-0.17%
2021/11/25	2	35.95	0	0.00	35.95	2	579	0.35%
2021/11/19	1	35.90	0	0.00	35.80	1	591	0.17%
2021/11/18	4.1	36.06	0	0.00	36.20	4.1	603	0.68%
2021/11/16	1	35.60	0	0.00	35.70	1	621	0.16%
2021/11/15	1	36.05	0	0.00	36.10	1	627	0.16%
2021/11/12	1	36.65	0	0.00	36.70	1	631	0.16%
2021/11/10	1	37.35	0	0.00	37.25	1	641	0.16%
2021/11/08	0	0.00	1	37.35	37.55	-1	647	-0.15%
2021/11/04	0	0.00	1	36.85	36.80	-1	670	-0.15%
2021/11/03	0	0.00	2	36.93	36.85	-2	677	-0.30%
2021/11/02	0	0.00	3	37.98	36.80	-3	683	-0.44%
2021/11/01	2	38.10	3	37.88	38.00	-1	681	-0.15%
2021/10/29	1	36.90	0	0.00	36.70	1	673	0.15%
2021/10/28	0	0.00	1	37.10	37.05	-1	674	-0.15%
2021/10/27	1	36.50	0	0.00	36.55	1	679	0.15%
2021/10/26	0	0.00	2	36.60	37.00	-2	688	-0.29%
2021/10/25	1	35.50	0	0.00	35.55	1	687	0.15%
2021/10/22	1	35.70	0	0.00	35.40	1	707	0.14%
2021/10/21	3	36.70	0	0.00	35.95	3	729	0.41%
2021/10/18	0	0.00	4	35.20	35.20	-4	795	-0.50%
2021/10/15	1	35.60	1	35.55	35.60	0	812	0.00%
2021/10/14	2	34.73	1	34.70	34.90	1	828	0.12%
2021/10/13	4	35.44	1	35.30	35.30	3	860	0.35%
2021/10/08	4	36.78	0	0.00	36.70	4	885	0.45%
2021/10/05	4	36.84	0	0.00	37.00	4	1,004	0.40%
2021/10/04	1	37.70	4	38.11	37.05	-3	1,003	-0.30%
2021/10/01	8	40.04	4	39.59	38.10	4	996	0.40%
2021/09/30	2	39.18	1	39.25	39.25	1	944	0.11%
2021/09/29	3.1	39.65	2	38.80	39.15	1.1	939	0.12%
2021/09/24	1	37.90	0.1	38.00	37.90	0.9	944	0.09%
2021/09/23	2	37.98	0	0.00	37.80	2	956	0.21%
2021/09/22	1.1	38.14	1	38.40	38.30	0.1	965	0.01%
2021/09/16	7	39.73	7	39.47	39.20	0	970	0.00%
2021/09/15	6	38.41	6	38.85	39.40	0	949	0.00%
2021/09/14	4	37.30	4	37.45	37.50	0	925	0.00%
2021/09/10	1	36.40	0	0.00	36.45	1	943	0.11%
2021/09/08	1	35.60	1	35.70	35.30	0	953	0.00%
2021/09/06	1	37.05	2	37.25	36.70	-1	957	-0.10%
2021/09/02	1	38.05	0	0.00	37.70	1	967	0.10%
2021/09/01	1	38.55	0	0.00	38.60	1	972	0.10%
2021/08/27	1	38.15	0	0.00	38.00	1	986	0.10%
2021/08/25	1	37.65	0	0.00	37.90	1	992	0.10%
2021/08/24	3	37.23	0	0.00	37.90	3	987	0.30%
2021/08/23	1	37.35	0	0.00	38.00	1	988	0.10%
2021/08/19	0.1	37.00	0	0.00	36.15	0.1	986	0.01%
2021/08/18	0	0.00	2	37.00	37.90	-2	978	-0.20%
2021/08/17	2	37.90	0.6	37.85	38.00	1.4	977	0.14%
2021/08/16	0.1	38.60	2	38.20	38.30	-1.9	980	-0.19%
2021/08/13	3.1	39.10	3	39.67	39.90	0.1	977	0.01%
2021/08/11	1	39.90	0	0.00	40.45	1	995	0.10%
2021/08/10	0	0.00	1	41.00	40.80	-1	1,012	-0.10%
2021/08/05	0	0.00	2	42.63	42.50	-2	1,115	-0.18%
2021/08/04	0	0.00	1	43.10	43.10	-1	1,179	-0.08%
2021/08/03	4	43.20	0	0.00	43.15	4	1,265	0.32%
2021/08/02	1	43.15	2	43.15	43.10	-1	1,409	-0.07%
2021/07/30	7	43.59	2	43.80	43.35	5	1,576	0.32%
2021/07/29	1	44.30	0	0.00	44.55	1	1,634	0.06%
2021/07/28	3	44.23	4	45.05	44.10	-1	1,649	-0.06%
2021/07/27	2	46.78	1	46.80	46.55	1	1,679	0.06%
2021/07/26	14	47.30	13.5	47.78	47.85	0.5	1,707	0.03%
2021/07/23	6	46.64	1	46.35	46.30	5	1,731	0.29%
2021/07/22	2	46.40	5	45.92	45.65	-3	1,791	-0.17%
2021/07/21	1	45.15	0	0.00	45.65	1	1,820	0.05%
2021/07/20	1	45.75	0	0.00	45.15	1	1,842	0.05%
2021/07/19	3	46.37	4	45.78	46.05	-1	1,852	-0.05%
2021/07/16	1	45.55	3	45.08	44.85	-2	1,870	-0.11%
2021/07/15	2	45.05	10	43.92	45.00	-8	1,878	-0.43%
2021/07/14	4	44.78	5	45.00	43.85	-1	1,905	-0.05%
2021/07/13	9.5	44.60	0	0.00	44.30	9.5	1,937	0.49%
2021/07/12	1	41.25	0	0.00	41.10	1	1,897	0.05%
2021/07/08	0	0.00	4	41.50	41.55	-4	2,078	-0.19%
2021/07/07	1	41.80	0	0.00	41.55	1	2,132	0.05%
2021/07/06	0	0.00	5	42.67	42.10	-5	2,164	-0.23%
2021/07/05	12	42.02	2	42.08	42.15	10	2,277	0.44%
2021/07/02	0	0.00	3	42.12	42.05	-3	2,329	-0.13%
2021/07/01	1	42.50	1	42.45	42.30	0	2,341	0.00%
2021/06/30	1.2	43.70	0	0.00	43.60	1.2	2,366	0.05%
2021/06/28	0.1	43.40	0	0.00	43.20	0.1	2,390	0.00%
2021/06/22	0	0.00	10	42.33	42.20	-10	2,405	-0.42%
2021/06/18	1	43.00	4	42.56	42.30	-3	2,409	-0.12%
2021/06/17	0	0.00	3	42.75	42.70	-3	2,422	-0.12%
2021/06/15	0	0.00	15	43.84	43.25	-15	2,440	-0.61%
2021/06/11	11	43.29	0	0.00	43.40	11	2,443	0.45%
2021/06/07	0	0.00	1	42.50	42.80	-1	2,480	-0.04%
2021/06/04	0	0.00	1	43.90	43.30	-1	2,485	-0.04%
2021/06/03	0	0.00	2	44.15	43.90	-2	2,501	-0.08%
2021/06/02	0	0.00	1	43.85	43.80	-1	2,543	-0.04%
2021/06/01	1	44.70	2	44.55	44.45	-1	2,563	-0.04%
2021/05/31	4	44.14	0	0.00	44.25	4	2,593	0.15%
2021/05/28	0	0.00	1	43.30	43.30	-1	2,667	-0.04%
2021/05/26	0	0.00	1	42.30	42.60	-1	2,678	-0.04%
2021/05/25	0	0.00	2	42.35	42.20	-2	2,682	-0.07%
2021/05/20	1	41.50	0	0.00	40.50	1	2,710	0.04%
2021/05/19	2	42.75	4	41.24	42.10	-2	2,712	-0.07%
2021/05/18	1	40.95	1	40.45	42.40	0	2,721	0.00%
2021/05/17	7.3	38.44	6	38.66	39.00	1.3	2,709	0.05%
2021/05/14	0	0.00	6	41.33	41.70	-6	2,677	-0.22%
2021/05/13	5.1	40.35	0	0.00	40.00	5.1	2,662	0.19%
2021/05/12	12.1	44.00	4	42.06	41.10	8.1	2,689	0.30%
2021/05/11	8.1	46.15	18.4	46.41	45.50	-10.4	2,633	-0.39%
2021/05/10	10	50.66	11	51.35	49.50	-1	2,569	-0.04%
2021/05/07	36.1	49.90	29	49.78	49.35	7.1	2,461	0.29%
2021/05/06	1	47.75	16	49.38	50.10	-15	2,299	-0.65%
2021/05/05	15	46.34	2	46.13	45.55	13	2,236	0.58%
2021/05/04	7.1	47.62	7	47.14	46.35	0.1	2,230	0.00%
2021/05/03	14.1	50.62	3	50.50	49.40	11.1	2,211	0.50%
2021/04/29	3.4	50.87	15	50.39	51.10	-11.6	2,193	-0.53%
2021/04/28	36.1	51.14	25	51.23	51.30	11.1	2,155	0.51%
2021/04/27	0	0.00	2	50.35	50.20	-2	2,107	-0.09%
2021/04/26	12	50.13	5	49.55	49.80	7	2,082	0.34%
2021/04/23	1	49.20	6	48.65	48.20	-5	2,083	-0.24%
2021/04/22	1.5	48.65	4	49.05	48.20	-2.5	2,102	-0.12%
2021/04/21	2	50.25	1.2	49.95	49.80	0.8	2,066	0.04%
2021/04/20	3.1	50.17	11	50.78	50.20	-7.9	2,056	-0.38%
2021/04/19	6.1	51.11	8	50.70	50.50	-1.9	2,043	-0.09%
2021/04/16	10	49.92	9	49.79	49.95	1	2,002	0.05%
2021/04/15	35.2	50.69	29	50.66	50.20	6.2	1,992	0.31%
2021/04/14	7.1	49.06	11.3	48.84	49.00	-4.2	1,921	-0.22%
2021/04/13	7	49.82	2	49.38	48.65	5	1,913	0.26%
2021/04/12	11	49.47	1	49.30	49.35	10	1,870	0.53%
2021/04/09	16	49.90	36	49.74	50.20	-20	1,857	-1.08%
2021/04/08	15.6	47.76	10	48.78	48.45	5.6	1,754	0.32%
2021/04/07	0	0.00	1	46.35	46.40	-1	1,705	-0.06%
2021/04/06	3	47.25	14	47.64	47.20	-11	1,721	-0.64%
2021/04/01	5.3	46.90	8	46.54	46.90	-2.7	1,711	-0.16%
2021/03/31	10.1	45.53	1	45.20	45.20	9.1	1,687	0.54%
2021/03/30	1	45.10	9	45.24	45.30	-8	1,702	-0.47%
2021/03/29	6	44.88	3	44.87	45.15	3	1,740	0.17%
2021/03/26	1	44.10	0	0.00	44.25	1	1,773	0.06%
2021/03/25	1	43.15	5	43.35	43.15	-4	1,792	-0.22%
2021/03/24	2	43.35	0	0.00	43.60	2	1,817	0.11%
2021/03/23	3	43.85	3	44.00	43.40	0	1,839	0.00%
2021/03/22	3	44.43	5	43.97	44.10	-2	1,843	-0.11%
2021/03/19	5	44.70	2	44.55	44.55	3	1,863	0.16%
2021/03/18	2	46.00	0	0.00	45.75	2	1,869	0.11%
2021/03/17	0	0.00	2	46.25	45.60	-2	1,927	-0.10%
2021/03/16	0.1	46.30	2	46.15	46.10	-1.9	2,023	-0.09%
2021/03/15	6.1	46.10	3	46.30	46.40	3.1	2,089	0.15%
2021/03/12	8	46.44	10	46.28	46.05	-2	2,181	-0.09%
2021/03/11	12	45.71	12	45.78	45.70	0	2,227	0.00%
2021/03/10	2.1	45.50	2	45.58	45.20	0.1	2,270	0.01%
2021/03/09	6	45.93	4	45.75	45.50	2	2,327	0.09%
2021/03/08	10	46.47	7	46.51	46.00	3	2,498	0.12%
2021/03/05	6	45.10	3	45.73	45.60	3	2,524	0.12%
2021/03/04	9	45.66	7	45.61	45.25	2	2,594	0.08%
2021/03/03	4	45.96	23	46.05	46.40	-19	2,729	-0.70%
2021/03/02	1	44.30	0	0.00	43.80	1	2,736	0.04%
2021/02/26	1	43.80	0	0.00	43.85	1	3,021	0.03%
2021/02/25	1	44.40	5	44.50	44.55	-4	3,034	-0.13%
2021/02/24	12	44.42	0	0.00	44.40	12	3,054	0.39%
2021/02/23	17	45.26	0	0.00	45.35	17	3,069	0.55%
2021/02/22	12	45.34	2	45.30	45.40	10	3,128	0.32%
2021/02/18	1	43.65	3	43.42	44.10	-2	3,181	-0.06%
2021/02/17	2	42.78	1	43.55	43.85	1	3,189	0.03%
2021/02/05	1	42.15	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0	0.00	3	42.30	42.40	-3	3,260	-0.09%
2021/02/03	2	42.18	6	43.63	41.35	-4	3,354	-0.12%
2021/02/02	0	0.00	9	41.88	42.50	-9	3,347	-0.27%
2021/02/01	5.2	41.59	0	0.00	41.65	5.2	3,400	0.15%
2021/01/29	28	44.32	20	44.14	42.85	8	3,429	0.23%
2021/01/28	1	43.50	4	43.20	42.75	-3	3,536	-0.08%
2021/01/27	1	43.75	0	0.00	43.85	1	3,584	0.03%
2021/01/26	11	44.67	0	0.00	44.40	11	3,649	0.30%
2021/01/25	1.1	45.20	1	44.70	45.35	0.1	3,710	0.00%
2021/01/22	3	44.07	2	43.78	43.90	1	3,748	0.03%
2021/01/21	4.1	43.55	7	43.06	42.55	-2.9	3,812	-0.08%
2021/01/20	5	43.27	2	44.10	42.40	3	4,147	0.07%
2021/01/18	2.1	45.31	7	43.73	45.50	-4.9	4,295	-0.11%
2021/01/15	0	0.00	4	45.15	44.80	-4	4,681	-0.09%
2021/01/14	3	46.90	2.2	47.00	46.85	0.8	4,713	0.02%
2021/01/13	0	0.00	1	47.70	47.30	-1	4,769	-0.02%
2021/01/12	0	0.00	0.3	47.00	46.80	-0.3	4,802	-0.01%
2021/01/11	1	48.75	1	49.20	48.30	0	4,867	0.00%
2021/01/08	0	0.00	2	47.08	48.50	-2	4,982	-0.04%
2021/01/07	2	49.15	2	48.35	47.80	0	5,141	0.00%
2021/01/06	1	46.75	5	48.50	46.85	-4	5,382	-0.07%
2021/01/05	2	48.88	5	49.30	48.75	-3	5,540	-0.05%
2021/01/04	16	49.07	0	0.00	49.00	16	5,917	0.27%
2020/12/31	0	0.00	5	49.04	49.70	-5	5,941	-0.08%
2020/12/30	1.2	49.28	0	0.00	49.30	1.2	6,023	0.02%
2020/12/29	4	49.79	1	50.00	49.15	3	6,171	0.05%
2020/12/28	3	49.55	0	0.00	49.25	3	6,239	0.05%
2020/12/25	1	49.90	2	50.30	49.80	-1	6,279	-0.02%
2020/12/24	3	50.77	1	50.70	50.20	2	6,314	0.03%
2020/12/23	5	50.38	6	50.12	50.40	-1	6,344	-0.02%
2020/12/22	5	49.34	0	0.00	48.45	5	6,478	0.08%
2020/12/21	2	49.95	1	50.00	50.00	1	6,504	0.02%
2020/12/18	1	50.60	1	50.50	50.50	0	6,545	0.00%
2020/12/17	1	50.20	2	50.30	50.20	-1	6,592	-0.02%
2020/12/16	3	51.40	3	51.40	51.10	0	6,690	0.00%
2020/12/15	8	51.28	6	51.33	50.70	2	6,711	0.03%
2020/12/14	2	52.15	27	52.55	52.40	-25	6,751	-0.37%
2020/12/11	12	53.11	39	52.29	52.40	-27	6,811	-0.40%
2020/12/10	11	54.75	13.2	54.56	53.90	-2.2	6,857	-0.03%
2020/12/09	40	54.80	28	54.68	54.60	12	6,968	0.17%
2020/12/08	8	54.78	15	54.87	55.00	-7	7,502	-0.09%
2020/12/07	1	53.80	8	52.84	53.90	-7	7,652	-0.09%
2020/12/04	3	52.57	4.1	53.50	52.60	-1.1	7,674	-0.01%
2020/12/03	13.1	53.63	4	54.90	53.70	9.1	7,727	0.12%
2020/12/02	27	55.65	84	56.09	53.90	-57	7,876	-0.72%
2020/12/01	4.3	53.03	7	53.10	53.60	-2.7	7,773	-0.03%
2020/11/30	9	53.93	9	53.78	53.30	0	7,838	0.00%
2020/11/27	107.2	54.00	64.1	53.33	52.90	43.1	7,803	0.55%	大買/
2020/11/26	32.1	52.48	10	52.35	52.60	22.1	7,738	0.29%
2020/11/25	219	53.24	223	52.45	52.00	-4	7,863	-0.05%	大買/大賣/
2020/11/24	6	50.95	2	51.00	50.50	4	7,614	0.05%
2020/11/23	0	0.00	1	50.80	50.60	-1	7,686	-0.01%
2020/11/20	4	50.38	3	50.57	50.30	1	7,700	0.01%
2020/11/19	43	51.47	37	50.98	51.00	6	7,782	0.08%
2020/11/18	6	50.05	3	49.80	50.00	3	7,818	0.04%
2020/11/17	24	49.72	36	49.54	49.40	-12	7,896	-0.15%
2020/11/16	12	48.70	3	48.97	48.70	9	7,968	0.11%
2020/11/13	11	49.01	6	48.18	49.05	5	8,049	0.06%
2020/11/12	11	48.45	26	48.43	48.40	-15	8,314	-0.18%
2020/11/11	37	49.43	64	49.53	49.05	-27	8,505	-0.32%
2020/11/10	9	50.83	8	50.84	50.60	1	8,463	0.01%
2020/11/09	8	51.73	15	51.88	51.80	-7	8,424	-0.08%
2020/11/06	4	51.25	9	51.79	51.10	-5	8,394	-0.06%
2020/11/05	26	52.23	25	51.97	51.40	1	8,393	0.01%
2020/11/04	2	50.80	8	50.99	50.50	-6	8,302	-0.07%
2020/11/03	7	51.51	8	51.43	51.30	-1	8,301	-0.01%
2020/11/02	26	50.39	12	50.32	50.10	14	8,341	0.17%
2020/10/30	10	51.30	10	50.84	50.80	0	8,297	0.00%
2020/10/29	13	51.08	13	51.29	51.60	0	8,247	0.00%
2020/10/28	109	53.76	162	53.70	52.10	-53	8,190	-0.65%	大買/大賣/
2020/10/27	130	52.88	126.1	52.48	51.80	3.9	7,870	0.05%	大買/大賣/
2020/10/26	18	52.12	16	52.08	52.50	2	7,864	0.03%
2020/10/23	194	53.33	189	52.93	53.00	5	7,845	0.06%	大買/大賣/
2020/10/22	17	49.79	16	49.43	50.30	1	7,533	0.01%
2020/10/21	58	50.14	4	50.50	50.40	54	7,581	0.71%
2020/10/20	11.1	50.18	14	50.24	50.70	-2.9	7,627	-0.04%
2020/10/19	9	50.35	6.1	50.26	50.30	2.9	7,938	0.04%
2020/10/16	23	51.17	37	50.42	50.40	-14	8,004	-0.17%
2020/10/15	23	51.02	47	50.35	51.60	-24	7,916	-0.30%
2020/10/14	40	51.71	47	51.84	51.00	-7	7,792	-0.09%
2020/10/13	33	49.30	48	49.37	49.35	-15	7,746	-0.19%
2020/10/12	63	49.36	58	49.47	50.80	5	7,563	0.07%
2020/10/08	15	46.69	34	46.30	46.60	-19	7,282	-0.26%
2020/10/07	37	46.48	18	46.34	46.45	19	7,260	0.26%
2020/10/06	71.1	46.16	28	45.65	46.30	43.1	7,224	0.60%
2020/10/05	22	44.39	15	43.95	45.00	7	7,176	0.10%
2020/09/30	7	42.76	5	42.72	42.25	2	7,206	0.03%
2020/09/29	3	42.00	0	0.00	41.75	3	7,161	0.04%
2020/09/28	2	43.05	1	42.30	42.60	1	7,157	0.01%
2020/09/25	9	43.97	8	43.34	41.90	1	7,153	0.01%
2020/09/24	3	43.67	3	44.78	43.45	0	6,989	0.00%
2020/09/23	7	44.61	11	44.20	44.15	-4	6,934	-0.06%
2020/09/22	25	45.07	10.1	45.04	44.60	14.9	6,907	0.22%
2020/09/21	23	46.62	25	46.18	46.05	-2	6,841	-0.03%
2020/09/18	7	45.66	7	45.31	44.90	0	6,729	0.00%
2020/09/17	10	45.13	21	45.30	45.05	-11	6,685	-0.16%
2020/09/16	17	44.80	15	44.65	45.00	2	6,619	0.03%
2020/09/15	46	44.89	41	44.68	44.40	5	6,551	0.08%
2020/09/14	42	45.05	69	45.08	44.85	-27	6,452	-0.42%
2020/09/11	153.1	47.62	134	47.66	46.65	19.1	6,258	0.31%	大買/大賣/
2020/09/10	53	44.80	53.1	44.77	44.90	-0.1	5,723	0.00%
2020/09/09	16	42.52	23	42.43	42.65	-7	5,565	-0.13%
2020/09/08	13	41.70	10	42.39	42.20	3	5,537	0.05%
2020/09/07	17	43.15	16	43.19	42.05	1	5,442	0.02%
2020/09/04	10	40.53	2	40.63	40.60	8	5,261	0.15%
2020/09/03	6	41.25	7	41.86	41.15	-1	5,178	-0.02%
2020/09/02	4	39.41	9	40.10	40.65	-5	5,047	-0.10%
2020/09/01	9	39.92	4	40.06	39.65	5	4,992	0.10%
2020/08/31	38	40.15	52	40.46	40.80	-14	4,905	-0.29%
2020/08/28	25	38.80	21.9	38.83	38.70	3.2	4,688	0.07%
2020/08/27	44	39.14	64	38.97	38.75	-20	4,655	-0.43%
2020/08/26	14	38.09	1	38.05	38.05	13	4,553	0.29%
2020/08/25	40	38.83	77	39.14	38.00	-37	4,514	-0.82%
2020/08/24	78	38.64	17	38.53	38.40	61	4,417	1.38%
2020/08/21	47.1	37.19	60	37.29	37.55	-12.9	4,316	-0.30%
2020/08/20	16	36.28	24.1	35.70	35.90	-8.1	4,217	-0.19%
2020/08/19	105	39.05	200	38.20	38.20	-95	4,097	-2.32%	大買/大賣/
2020/08/18	151	39.59	48	38.92	39.05	103	3,997	2.58%	大買/鉅額交易
2020/08/17	53.1	37.44	50	37.27	38.30	3.1	3,711	0.08%
2020/08/14	10	34.91	20	34.96	34.85	-10	3,452	-0.29%
2020/08/13	5	33.90	2	33.90	33.75	3	3,379	0.09%
2020/08/12	5	33.97	12	34.15	34.40	-7	3,363	-0.21%
2020/08/11	10	34.55	9	34.61	34.25	1	3,338	0.03%
2020/08/10	9	35.21	0	0.00	35.10	9	3,314	0.27%
2020/08/07	13	35.25	20	35.14	35.00	-7	3,269	-0.21%
2020/08/06	19	35.36	31	34.99	35.75	-12	3,213	-0.37%
2020/08/05	18	33.99	2	34.03	33.95	16	3,113	0.51%
2020/08/04	11	34.14	13	34.14	34.20	-2	3,087	-0.06%
2020/08/03	2	34.25	3	34.25	33.80	-1	3,073	-0.03%
2020/07/31	14	34.33	1	33.45	33.60	13	3,042	0.43%
2020/07/30	19	34.69	20	34.41	33.85	-1	3,059	-0.03%
2020/07/29	18	34.90	43	34.64	34.75	-25	3,051	-0.82%
2020/07/28	27	34.18	15	34.60	33.30	12	2,964	0.40%
2020/07/27	55	34.16	80.1	34.58	32.95	-25.1	2,874	-0.87%
2020/07/24	68.1	36.60	24	36.19	36.60	44.1	2,756	1.60%
2020/07/23	90	36.89	70	37.08	36.25	20	2,645	0.76%
2020/07/22	21	35.72	41	35.44	36.60	-20	2,292	-0.87%
2020/07/21	25	33.24	29	33.22	33.30	-4	2,134	-0.19%
2020/07/20	9	32.81	4	32.70	32.70	5	2,083	0.24%
2020/07/17	53	33.26	42	33.10	32.00	11	2,019	0.54%
2020/07/16	9	31.56	11	31.36	31.65	-2	1,780	-0.11%
2020/07/15	32	31.95	22	31.50	31.00	10	1,749	0.57%
2020/07/14	6	31.05	3	31.08	30.20	3	1,642	0.18%
2020/07/13	15	31.32	12	31.04	31.10	3	1,613	0.19%
2020/07/10	54	31.20	43	30.97	31.55	11	1,556	0.71%
2020/07/09	18	30.95	12	30.83	30.55	6	1,451	0.41%
2020/07/08	3	29.32	6	29.15	29.15	-3	1,322	-0.23%
2020/07/07	3	29.40	7	29.06	29.55	-4	1,309	-0.31%
2020/07/06	5	29.30	4	28.74	29.15	1	1,274	0.08%
2020/07/03	5	28.24	60	28.33	28.35	-55	1,236	-4.45%
2020/07/02	52	28.72	0	0.00	28.60	52	1,239	4.20%
2020/07/01	0	0.00	3	28.98	28.55	-3	1,225	-0.24%
2020/06/30	2	28.10	6	27.68	27.95	-4	1,191	-0.34%
2020/06/29	10	27.60	0	0.00	27.35	10	1,185	0.84%
2020/06/23	1	27.60	0	0.00	27.60	1	1,183	0.08%
2020/06/22	10	28.25	0	0.00	27.90	10	1,180	0.85%
2020/06/19	0	0.00	6	28.50	28.25	-6	1,170	-0.51%
2020/06/18	0	0.00	2	28.40	28.25	-2	1,170	-0.17%
2020/06/17	22	29.06	12	29.13	28.75	10	1,155	0.87%
2020/06/16	9	28.42	6	28.70	29.00	3	1,101	0.27%
2020/06/15	66	27.98	14	27.34	27.80	52	1,033	5.03%
2020/06/12	5	26.55	0	0.00	26.45	5	977	0.51%
2020/06/11	8	27.34	8	27.64	26.80	0	981	0.00%
2020/06/10	0	0.00	1	27.05	26.50	-1	968	-0.10%
2020/06/05	10	26.70	0	0.00	26.85	10	1,033	0.97%
2020/06/03	0	0.00	2	26.50	26.15	-2	1,060	-0.19%
2020/06/01	0	0.00	1	26.35	26.35	-1	1,063	-0.09%
2020/05/29	1	26.80	1	26.35	26.45	0	1,073	0.00%
2020/05/28	1	25.85	2	26.15	25.90	-1	1,067	-0.09%
2020/05/27	0	0.00	2	25.75	25.80	-2	1,072	-0.19%
2020/05/26	1	25.00	0	0.00	25.00	1	1,085	0.09%
2020/05/25	12	25.09	10	25.27	25.10	2	1,093	0.18%
2020/05/22	2	26.00	0	0.00	25.50	2	1,091	0.18%
2020/05/21	1	26.40	0	0.00	26.50	1	1,090	0.09%
2020/05/20	2	26.15	0	0.00	26.30	2	1,107	0.18%
2020/05/19	0	0.00	1	26.00	26.00	-1	1,109	-0.09%
2020/05/18	1	25.50	0	0.00	25.85	1	1,114	0.09%
2020/05/15	0	0.00	34	26.64	25.90	-34	1,109	-3.06%
2020/05/14	11	27.45	1	26.85	26.85	10	1,091	0.92%
2020/05/12	7	27.82	2	27.50	27.40	5	1,115	0.45%
2020/05/11	1	28.25	0	0.00	28.05	1	1,151	0.09%
2020/05/06	28	28.19	2	27.98	28.10	26	1,231	2.11%
2020/05/05	11	27.20	29	27.40	28.45	-18	1,307	-1.38%
2020/05/04	0	0.00	10	25.93	26.00	-10	1,256	-0.80%
2020/04/30	0	0.00	2	26.70	26.60	-2	1,282	-0.16%
2020/04/27	10	24.86	0	0.00	24.75	10	1,319	0.76%
2020/04/23	20	24.45	0	0.00	24.50	20	1,387	1.44%
2020/04/07	2	26.20	0	0.00	26.10	2	1,413	0.14%
2020/03/27	1	24.25	1	24.20	24.10	0	1,389	0.00%
2020/03/26	0	0.00	25	23.13	23.80	-25	1,383	-1.81%
2020/03/23	6	20.62	1	20.00	21.20	5	1,439	0.35%
2020/03/20	3	20.80	2	21.35	21.40	1	1,446	0.07%
2020/03/18	1	22.80	30	22.65	22.15	-29	1,414	-2.05%
2020/03/17	16	22.76	21	23.14	22.65	-5	1,408	-0.36%
2020/03/16	2	25.15	10	25.40	24.20	-8	1,413	-0.57%
2020/03/13	8	25.00	2	24.93	25.40	6	1,393	0.43%
2020/03/12	5	27.80	1	28.90	27.55	4	1,365	0.29%
2020/03/10	6	30.24	12	29.57	30.25	-6	1,312	-0.46%
2020/03/09	8	30.50	2	30.63	30.35	6	1,290	0.47%
2020/03/06	0	0.00	30	30.97	31.05	-30	1,273	-2.36%
2020/03/05	1	30.70	1	30.75	30.70	0	1,266	0.00%
2020/03/04	1	30.50	1	30.40	30.50	0	1,262	0.00%
2020/03/03	27	30.17	31	30.02	30.00	-4	1,258	-0.32%
2020/03/02	6	28.83	6	29.23	29.60	0	1,264	0.00%
2020/02/27	1	29.35	0	0.00	29.15	1	1,276	0.08%
2020/02/26	6	30.32	9	30.08	30.35	-3	1,272	-0.24%
2020/02/25	2	29.15	30	29.02	29.75	-28	1,260	-2.22%
2020/02/24	6	29.30	1	29.20	29.80	5	1,247	0.40%
2020/02/21	21	29.95	0	0.00	29.75	21	1,245	1.69%
2020/02/20	0	0.00	1	30.40	30.40	-1	1,225	-0.08%
2020/02/19	11	30.30	0	0.00	30.40	11	1,225	0.90%
2020/02/18	10	30.58	2	30.60	30.55	8	1,236	0.65%
2020/02/17	50	30.78	0	0.00	30.65	50	1,243	4.02%
2020/02/14	0	0.00	5	31.08	31.00	-5	1,241	-0.40%
2020/02/13	1	30.95	67	30.82	30.80	-66	1,228	-5.37%
2020/02/12	6	31.37	7	32.10	31.40	-1	1,204	-0.08%
2020/02/11	7	31.43	2	31.10	31.35	5	1,153	0.43%
2020/02/10	5	31.94	3	31.73	31.90	2	1,128	0.18%
2020/02/07	14	31.38	1	31.35	31.35	13	1,088	1.19%
2020/02/06	18	31.54	106	31.70	30.95	-88	1,051	-8.37%	大賣/
2020/02/05	88	30.15	7	30.14	30.05	81	920	8.80%
2020/02/04	3	30.08	34	30.64	30.25	-31	896	-3.46%
2020/02/03	35	28.93	0	0.00	29.20	35	859	4.07%
2020/01/31	6	29.95	21	29.82	30.00	-15	844	-1.78%
2020/01/30	20	29.43	1	28.90	29.00	19	821	2.31%
2020/01/20	4	30.11	4	30.35	30.35	0	785	0.00%
2020/01/17	2	29.65	2	29.40	29.30	0	731	0.00%
2020/01/14	0	0.00	4	28.75	28.85	-4	692	-0.58%
2020/01/13	0	0.00	11	29.23	28.80	-11	701	-1.57%
2020/01/10	69	29.19	23	29.15	28.75	46	688	6.68%
2020/01/09	3	28.20	4	27.80	28.30	-1	666	-0.15%
2020/01/03	31	28.25	0	0.00	28.30	31	672	4.61%
2019/12/30	4	28.80	0	0.00	28.80	4	635	0.63%
2019/12/23	30	29.76	0	0.00	29.35	30	632	4.75%
2019/12/18	1	30.10	17	29.84	30.15	-16	618	-2.59%
2019/12/16	2	29.25	5	29.40	29.20	-3	559	-0.54%
2019/12/10	0	0.00	1	28.50	28.60	-1	523	-0.19%
2019/12/06	0	0.00	2	27.60	27.75	-2	516	-0.39%
2019/11/28	21	28.49	0	0.00	28.65	21	517	4.06%
2019/11/27	0	0.00	2	28.55	28.70	-2	508	-0.39%
2019/11/26	0	0.00	10	28.08	28.20	-10	488	-2.05%
2019/11/25	2	27.95	4	27.94	27.55	-2	463	-0.43%
2019/11/20	0	0.00	1	27.00	27.15	-1	451	-0.22%
2019/10/28	2	24.90	0	0.00	24.85	2	650	0.31%
2019/10/15	2	25.93	0	0.00	25.95	2	881	0.23%
2019/10/04	0	0.00	1	25.80	25.70	-1	986	-0.10%
2019/09/27	0	0.00	4	26.00	25.85	-4	1,050	-0.38%
2019/09/26	0	0.00	0.2	25.70	25.80	-0.2	1,056	-0.02%
2019/09/24	0	0.00	4	26.35	26.00	-4	1,058	-0.38%
2019/09/20	3	25.60	0	0.00	25.45	3	1,074	0.28%
2019/09/11	0	0.00	2	24.70	24.60	-2	1,108	-0.18%
2019/09/10	0	0.00	1	24.55	24.60	-1	1,164	-0.09%
2019/09/06	2	23.70	2	24.28	24.60	0	1,216	0.00%
2019/09/04	1	23.60	2	23.68	23.60	-1	1,261	-0.08%
2019/09/02	0	0.00	4	23.30	23.40	-4	1,363	-0.29%
2019/08/28	1	23.40	1	23.35	23.30	0	1,582	0.00%
2019/08/27	2	23.05	2	23.78	23.60	0	1,578	0.00%
2019/08/23	1	23.10	0	0.00	23.05	1	1,564	0.06%
2019/08/21	1	23.60	0	0.00	23.40	1	1,570	0.06%
2019/08/20	1	22.90	0	0.00	22.80	1	1,551	0.06%
2019/08/19	2	22.53	0	0.00	22.70	2	1,542	0.13%
2019/08/15	1	22.15	0	0.00	22.15	1	1,530	0.07%
2019/08/14	1	22.35	1	22.50	22.30	0	1,525	0.00%
2019/08/13	1	23.05	0	0.00	23.00	1	1,514	0.07%
2019/08/05	3	23.92	5	23.63	23.70	-2	1,466	-0.14%
2019/08/02	5	24.12	0	0.00	24.15	5	1,447	0.35%
2019/08/01	1	25.65	0	0.00	25.15	1	1,414	0.07%
2019/07/31	0	0.00	4	25.80	25.50	-4	1,394	-0.29%
2019/07/30	2	26.13	1	26.70	25.90	1	1,371	0.07%
2019/07/29	0	0.00	4	27.16	26.85	-4	1,326	-0.30%
2019/07/26	2	27.65	1	27.50	27.60	1	1,309	0.08%
2019/07/25	7	27.39	0	0.00	27.40	7	1,300	0.54%
2019/07/24	1	27.65	1	27.95	27.50	0	1,286	0.00%
2019/07/23	1	28.00	0	0.00	27.70	1	1,277	0.08%
2019/07/22	5	29.20	6	28.68	28.55	-1	1,253	-0.08%
2019/07/19	4	28.71	10	28.00	28.90	-6	1,208	-0.50%
2019/07/18	11	27.80	1	27.95	27.65	10	1,142	0.88%
2019/07/17	1	28.10	2	28.00	27.80	-1	1,114	-0.09%
2019/07/16	1	27.80	0	0.00	27.80	1	1,087	0.09%
2019/07/15	0	0.00	1	27.40	27.30	-1	1,072	-0.09%
2019/07/12	11	28.26	22	28.03	27.60	-11	1,053	-1.04%
2019/07/11	0	0.00	6	27.14	27.30	-6	999	-0.60%
2019/07/10	2	27.20	6	26.71	26.40	-4	979	-0.41%
2019/07/09	2	26.90	2	27.10	27.05	0	973	0.00%
2019/07/05	0	0.00	2	27.30	27.00	-2	958	-0.21%
2019/07/04	9	26.88	4	26.99	26.85	5	947	0.53%
2019/07/02	0	0.00	1	25.90	26.00	-1	895	-0.11%
2019/06/28	12	26.30	8	26.45	25.55	4	888	0.45%
2019/06/27	0	0.00	18	25.55	25.60	-18	865	-2.08%
2019/06/24	19	26.11	1	26.10	26.10	18	870	2.07%
2019/06/21	3	25.70	0	0.00	25.75	3	861	0.35%
2019/06/20	2	26.40	4	26.50	26.30	-2	851	-0.23%
2019/06/19	6	26.42	4	26.35	26.55	2	852	0.23%
2019/06/18	24	26.56	23	26.42	26.45	1	840	0.12%
2019/06/17	2	26.10	3	26.35	25.50	-1	786	-0.13%
2019/06/14	10	27.35	10	26.79	26.70	0	755	0.00%
2019/06/12	6	27.28	25	27.18	27.00	-19	736	-2.58%
2019/06/11	10	27.11	3	27.28	26.85	7	686	1.02%
2019/06/10	35	27.45	19	27.44	27.35	16	653	2.45%
2019/06/06	46	26.69	55	26.75	27.00	-9	582	-1.54%
2019/06/05	28	25.44	9	25.05	25.90	19	464	4.09%
2019/06/04	0	0.00	1	23.80	23.75	-1	363	-0.27%
2019/06/03	0	0.00	1	23.55	23.50	-1	365	-0.27%
2019/05/22	1	22.85	0	0.00	22.80	1	347	0.29%
2019/05/21	1	23.10	2	22.85	22.80	-1	351	-0.28%
2019/05/20	0	0.00	2	22.70	22.90	-2	353	-0.57%
2019/05/16	2	22.15	0	0.00	22.25	2	340	0.59%
2019/05/08	1	20.95	1	21.20	21.05	0	383	0.00%
2019/05/03	0	0.00	7	21.71	21.60	-7	420	-1.67%
2019/05/02	0	0.00	1	21.45	21.55	-1	449	-0.22%
2019/04/30	0	0.00	1	20.90	20.90	-1	485	-0.21%
2019/04/25	1	21.00	0	0.00	21.30	1	490	0.20%
2019/04/24	2	21.30	0	0.00	21.20	2	483	0.41%
2019/04/22	4	21.60	0	0.00	21.60	4	473	0.85%
2019/04/15	3	22.65	0	0.00	22.50	3	452	0.66%
2019/04/11	0	0.00	1	22.75	22.65	-1	451	-0.22%
2019/04/01	2	24.00	2	23.70	23.70	0	437	0.00%
2019/03/18	0	0.00	2	23.13	23.25	-2	383	-0.52%
2019/02/20	1	21.80	0	0.00	21.70	1	368	0.27%
2019/01/24	0	0.00	1	20.85	20.80	-1	308	-0.32%
2019/01/23	2	21.18	1	20.90	21.00	1	290	0.34%
2019/01/08	0	0.00	1	19.05	19.15	-1	284	-0.35%
2018/12/22	0	0.00	6	19.32	19.35	-6	535	-1.12%
2018/12/20	0	0.00	4	18.45	18.30	-4	554	-0.72%
2018/12/07	1	18.60	4	18.55	18.60	-3	1,100	-0.27%
2018/12/06	2	18.65	0	0.00	18.55	2	1,139	0.18%
2018/11/19	0	0.00	1	18.95	18.90	-1	1,157	-0.09%
2018/11/02	0	0.00	1	18.35	18.40	-1	1,201	-0.08%
2018/11/01	1	18.00	0	0.00	18.00	1	1,204	0.08%
2018/10/31	0	0.00	1	17.75	17.85	-1	1,218	-0.08%
2018/10/17	0	0.00	10	19.20	19.10	-10	1,201	-0.83%
2018/10/11	0	0.00	10	19.40	19.40	-10	1,182	-0.85%
2018/10/08	20	22.35	5	22.28	22.25	15	1,148	1.31%
2018/10/04	2	23.90	1	23.80	24.00	1	1,110	0.09%
2018/10/03	0	0.00	1	23.95	23.80	-1	1,100	-0.09%
2018/10/02	15	24.55	56	25.04	24.30	-41	1,080	-3.79%
2018/10/01	31	24.21	8	24.03	24.30	23	1,003	2.29%
2018/09/28	4	23.65	1	23.40	23.25	3	973	0.31%
2018/09/27	6	24.23	0	0.00	23.95	6	962	0.62%
2018/09/26	1	24.30	4	24.13	24.05	-3	951	-0.32%
2018/09/25	17	25.14	22	25.17	24.75	-5	913	-0.55%
2018/09/21	1	24.40	9	24.61	24.35	-8	817	-0.98%
2018/09/20	25	24.64	14	24.77	24.45	11	809	1.36%
2018/09/19	52	24.68	53	24.48	25.20	-1	799	-0.13%
2018/09/18	18	24.24	16	24.28	24.50	2	735	0.27%
2018/09/13	0	0.00	14	22.18	22.40	-14	622	-2.25%
2018/09/12	14	22.10	10	22.60	22.00	4	624	0.64%
2018/09/11	16	22.35	16	22.63	22.30	0	596	0.00%
2018/08/29	9	22.24	0	0.00	22.15	9	810	1.11%
2018/08/28	1	22.30	0	0.00	22.10	1	815	0.12%
2018/08/20	0	0.00	3	21.77	21.50	-3	873	-0.34%
2018/08/13	0	0.00	4	21.45	21.65	-4	915	-0.44%
2018/08/08	1	22.65	0	0.00	22.55	1	945	0.11%
2018/08/07	3	23.12	0	0.00	22.95	3	996	0.30%
2018/08/06	2	22.75	3	23.20	23.45	-1	1,000	-0.10%
2018/07/05	0	0.00	10	21.70	21.50	-10	3,427	-0.29%
2018/07/03	2	21.85	0	0.00	21.80	2	3,915	0.05%
2018/06/28	1	22.85	3	23.23	23.25	-2	4,320	-0.05%
2018/06/27	14	23.54	3	23.55	23.55	11	4,753	0.23%
2018/06/26	0.5	21.45	0	0.00	21.45	0.5	4,854	0.01%
2018/06/25	0	0.00	9	21.95	21.90	-9	4,978	-0.18%
2018/06/20	0	0.00	2	22.60	22.60	-2	5,084	-0.04%
2018/06/19	7	23.40	0	0.00	22.65	7	5,079	0.14%
2018/06/14	2	23.45	0	0.00	22.45	2	5,042	0.04%
2018/06/13	8	23.68	21	23.57	23.10	-13	5,007	-0.26%
2018/06/12	5	22.41	0	0.00	22.35	5	4,922	0.10%
2018/06/08	22	22.65	3	22.50	22.40	19	4,903	0.39%
2018/06/07	0	0.00	3	22.65	22.65	-3	4,903	-0.06%
2018/06/05	1	22.55	2	22.75	22.40	-1	4,898	-0.02%
2018/05/29	2	23.10	3	22.75	22.55	-1	4,864	-0.02%
2018/05/28	0	0.00	2	22.40	22.30	-2	4,857	-0.04%
2018/05/25	0	0.00	4	23.40	22.90	-4	4,837	-0.08%
2018/05/24	4	23.94	0	0.00	23.70	4	4,821	0.08%
2018/05/23	4	23.79	1	23.80	23.65	3	4,815	0.06%
2018/05/22	0	0.00	2	23.95	23.95	-2	4,818	-0.04%
2018/05/18	0	0.00	1	23.90	23.80	-1	4,807	-0.02%
2018/05/17	5	24.05	0	0.00	24.05	5	4,798	0.10%
2018/05/16	1	24.45	1	24.45	24.60	0	4,783	0.00%
2018/05/15	6	25.33	18	25.15	24.70	-12	4,773	-0.25%
2018/05/14	13	24.76	4	24.51	24.35	9	4,744	0.19%
2018/05/11	3	25.10	11	24.86	24.65	-8	4,736	-0.17%
2018/05/10	7	24.46	2	24.45	24.50	5	4,690	0.11%
2018/05/09	12	25.13	6	25.15	24.80	6	4,674	0.13%
2018/05/08	1	24.40	3	24.62	24.25	-2	4,604	-0.04%
2018/05/04	0	0.00	1	24.65	24.70	-1	4,565	-0.02%
2018/05/03	6	24.44	2	24.63	24.95	4	4,544	0.09%
2018/05/02	6	25.05	5	24.91	24.30	1	4,481	0.02%
2018/04/30	26	27.61	18	27.51	26.85	8	4,346	0.18%
2018/04/27	9	26.46	13	26.68	27.30	-4	4,245	-0.09%
2018/04/26	16	28.19	19	27.62	26.60	-3	4,166	-0.07%
2018/04/25	17	28.45	22	28.54	29.10	-5	3,994	-0.13%
2018/04/24	17	28.36	16	28.53	27.55	1	3,885	0.03%
2018/04/23	86	29.98	80	29.19	29.10	6	3,793	0.16%
2018/04/20	97	29.18	99	29.04	29.10	-2	3,688	-0.05%
2018/04/19	14	26.98	21	27.12	27.50	-7	3,280	-0.21%
2018/04/18	9	26.06	9	26.53	26.40	0	3,153	0.00%
2018/04/17	3	25.55	1	25.40	25.30	2	3,110	0.06%
2018/04/16	18	26.91	14	26.13	26.20	4	3,050	0.13%
2018/04/13	7	25.50	1	25.50	25.20	6	2,966	0.20%
2018/04/12	9	26.32	4	26.61	25.90	5	2,973	0.17%
2018/04/11	27	27.42	44	27.05	27.20	-17	2,905	-0.59%
2018/04/10	64	30.65	38.5	29.89	28.35	25.5	2,720	0.94%
2018/04/09	31	30.29	16	30.71	31.45	15	2,444	0.61%
2018/04/03	7	28.04	26	27.30	28.60	-19	2,245	-0.85%
2018/04/02	12	26.33	7	26.31	26.00	5	2,049	0.24%
2018/03/31	17	25.92	15	26.27	25.85	2	1,987	0.10%
2018/03/30	95	26.56	136	26.53	26.15	-41	1,867	-2.20%	大賣/
2018/03/29	53	24.63	12	25.00	25.40	41	1,408	2.91%
2018/03/28	6	23.78	10	23.95	23.10	-4	1,224	-0.33%
2018/03/27	5	22.95	20	23.38	23.55	-15	1,109	-1.35%
2018/03/16	9	22.15	3	22.22	22.05	6	968	0.62%
2018/03/13	0	0.00	10	21.50	21.30	-10	952	-1.05%
2018/03/09	0	0.00	4	21.04	21.00	-4	952	-0.42%
2018/03/07	0	0.00	8	20.84	20.85	-8	970	-0.82%
2018/03/06	0	0.00	2	20.90	20.80	-2	993	-0.20%
2018/03/05	2	20.90	0	0.00	20.85	2	1,032	0.19%
2018/03/01	0	0.00	5	21.30	21.20	-5	1,115	-0.45%
2018/02/26	0	0.00	3	21.27	21.20	-3	1,109	-0.27%
2018/02/23	0	0.00	4	21.30	21.20	-4	1,111	-0.36%
2018/02/22	4	21.33	3	21.35	21.25	1	1,124	0.09%
2018/02/21	1	21.10	10	21.05	20.95	-9	1,120	-0.80%
2018/02/12	0	0.00	2	20.60	20.70	-2	1,130	-0.18%
2018/02/09	2	19.38	10	19.55	20.10	-8	1,121	-0.71%
2018/02/08	0	0.00	2	20.20	20.15	-2	1,126	-0.18%
2018/02/07	3	20.17	0	0.00	19.95	3	1,141	0.26%
2018/02/06	2	19.40	0	0.00	19.90	2	1,141	0.18%
2018/02/05	1	20.60	1	21.20	21.10	0	1,152	0.00%
2018/02/01	0	0.00	2	21.45	21.30	-2	1,246	-0.16%
2018/01/30	0	0.00	1	20.70	20.70	-1	1,230	-0.08%
2018/01/29	0	0.00	1	20.85	20.90	-1	1,232	-0.08%
2018/01/26	1	21.15	0	0.00	21.00	1	1,233	0.08%
2018/01/23	1	21.25	0	0.00	21.20	1	1,223	0.08%
2018/01/19	1	21.70	0	0.00	21.60	1	1,218	0.08%
2018/01/17	1	22.20	2	22.38	22.45	-1	1,194	-0.08%
2018/01/16	8	22.94	10	22.87	22.30	-2	1,182	-0.17%
2018/01/15	1	21.65	0	0.00	21.65	1	1,093	0.09%
2018/01/11	0	0.00	4	22.15	21.85	-4	1,082	-0.37%
2018/01/10	1	21.90	4	21.98	21.75	-3	1,031	-0.29%
2018/01/09	4	21.90	3	21.90	22.10	1	1,032	0.10%
2018/01/08	8	22.15	4	21.98	22.10	4	1,029	0.39%
2018/01/03	0	0.00	1	20.80	21.00	-1	918	-0.11%
2018/01/02	1	20.40	2	20.80	20.90	-1	915	-0.11%