華城 (1519)-富邦-南屯券商分點個股進出

台股 » 個股 » 華城 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華城

(1519)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	818.00	15	819.79	818.00	-2	8,615	-0.02%
2024/05/02	77.1	838.51	51	830.65	802.00	26.1	8,624	0.30%
2024/04/30	18.1	835.04	44	843.20	847.00	-25.9	8,719	-0.30%
2024/04/29	21	858.86	22	857.50	853.00	-1	8,889	-0.01%
2024/04/26	25	869.96	21	875.76	854.00	4	8,899	0.04%
2024/04/25	18.1	847.42	20	841.15	863.00	-1.9	8,868	-0.02%
2024/04/24	13.1	832.23	14	834.64	854.00	-0.9	8,917	-0.01%
2024/04/23	52	831.08	9	830.78	825.00	43	8,918	0.48%
2024/04/22	33.9	909.01	70	878.85	824.00	-36.2	8,930	-0.41%
2024/04/19	23	934.53	21	953.19	915.00	2	9,306	0.02%
2024/04/18	24	967.42	78.2	961.71	955.00	-54.2	9,456	-0.57%
2024/04/17	72.1	943.07	23.1	933.25	950.00	48.9	9,597	0.51%
2024/04/16	13	872.80	30.1	877.06	864.00	-17.1	9,707	-0.18%
2024/04/15	35.5	904.38	42	957.93	876.00	-6.5	9,834	-0.07%
2024/04/12	56	943.93	33.3	938.29	946.00	22.7	9,802	0.23%
2024/04/11	4.3	888.00	5.3	898.97	860.00	-1	9,877	-0.01%
2024/04/10	0	855.00	0.1	889.73	857.00	-0.1	10,154	0.00%
2024/04/09	0	0.00	1.2	846.74	853.00	-1.2	10,284	-0.01%
2024/04/08	94.1	850.15	144.1	847.90	776.00	-49.9	10,564	-0.47%	大賣/
2024/04/03	42	797.12	7	791.00	816.00	35	11,029	0.32%
2024/04/02	15	770.00	8.1	787.27	792.00	7	11,324	0.06%
2024/04/01	0.1	713.40	0	0.00	740.00	0.1	11,455	0.00%
2024/03/29	27	665.26	26	672.00	683.00	1	11,702	0.01%
2024/03/28	8	676.88	0	700.00	670.00	8	11,892	0.07%
2024/03/27	24	772.17	21	759.99	710.00	3	11,970	0.02%
2024/03/26	0	0.00	5.3	806.57	788.00	-5.3	12,056	-0.04%
2024/03/22	0	0.00	2	706.00	714.00	-2	12,314	-0.02%
2024/03/21	0	0.00	1	700.00	700.00	-1	12,475	-0.01%
2024/03/20	7	647.43	0	0.00	676.00	7	12,743	0.05%
2024/03/19	0	0.00	0.4	660.00	660.00	-0.4	12,960	0.00%
2024/03/18	14.1	676.07	12	683.75	694.00	2.1	13,261	0.02%
2024/03/15	63.1	667.66	120	659.34	665.00	-56.9	13,324	-0.43%	大賣/
2024/03/14	159.1	623.15	105.3	620.13	634.00	53.7	13,287	0.40%	大買/大賣/
2024/03/13	14	562.57	29.3	564.56	577.00	-15.3	13,228	-0.12%
2024/03/12	18	518.40	12	521.83	525.00	6	13,474	0.04%
2024/03/08	2.2	526.27	0	509.00	502.00	2.2	14,309	0.02%
2024/03/07	5.4	543.85	0	0.00	541.00	5.4	14,648	0.04%
2024/03/06	0	544.00	5	558.80	555.00	-5	14,931	-0.03%
2024/03/05	0	538.00	0.2	541.07	549.00	-0.2	15,117	0.00%
2024/03/04	15	530.00	0.1	538.00	528.00	14.9	15,173	0.10%
2024/03/01	0	0.00	40.1	531.38	538.00	-40.1	15,309	-0.26%
2024/02/29	45	524.01	6	530.22	538.00	39	15,599	0.25%
2024/02/27	1	545.00	2	533.00	528.00	-1	15,849	-0.01%
2024/02/26	41.1	549.63	110	552.91	538.00	-68.9	15,920	-0.43%	大賣/
2024/02/23	181	544.68	111	533.42	560.00	70	15,963	0.44%	大買/大賣/
2024/02/22	35	520.91	41.1	516.47	517.00	-6	15,798	-0.04%
2024/02/21	15	513.60	16	517.50	507.00	-1	15,728	-0.01%
2024/02/20	13.3	499.53	12.1	500.34	502.00	1.3	15,754	0.01%
2024/02/19	10.1	509.51	14	520.43	502.00	-3.9	15,843	-0.02%
2024/02/16	19.3	497.39	15.5	500.09	503.00	3.8	15,945	0.02%
2024/02/15	14.1	500.76	8	515.13	496.00	6.1	15,911	0.04%
2024/02/05	63	498.33	64	496.97	492.00	-1	15,905	-0.01%
2024/02/02	54.2	501.55	76.1	508.04	488.50	-21.9	15,787	-0.14%
2024/02/01	78.2	479.20	46	475.36	488.00	32.2	15,625	0.21%
2024/01/31	140	440.30	266.5	439.51	444.00	-126.5	15,346	-0.82%	大買/大賣/鉅額交易
2024/01/30	72.1	417.63	27.2	414.13	420.00	45	15,277	0.29%
2024/01/29	69	394.07	14	392.71	395.50	55	15,176	0.36%
2024/01/26	24	379.92	22	379.82	380.50	2	15,110	0.01%
2024/01/25	22	385.77	18	383.00	380.50	4	15,092	0.03%
2024/01/24	11.2	389.97	14.1	389.69	392.00	-2.9	15,113	-0.02%
2024/01/23	41.2	388.17	46	387.40	385.00	-4.8	15,081	-0.03%
2024/01/22	10.1	362.64	7	364.35	371.00	3.1	14,889	0.02%
2024/01/19	25	358.88	23	354.89	354.50	2	14,857	0.01%
2024/01/18	10.1	368.86	10.1	365.60	360.00	0	14,806	0.00%
2024/01/17	17.1	372.11	17	369.62	367.00	0.1	14,731	0.00%
2024/01/16	3.1	370.69	3.2	370.90	371.00	-0.1	14,678	0.00%
2024/01/15	57.1	378.44	53.2	379.69	376.50	4	14,597	0.03%
2024/01/12	68	358.49	83	363.27	370.00	-15	14,128	-0.11%
2024/01/11	15.2	359.37	10	357.15	352.50	5.2	13,859	0.04%
2024/01/10	23.2	362.67	55	360.42	367.00	-31.9	13,575	-0.23%
2024/01/09	20	347.68	43.1	357.50	362.00	-23.1	13,419	-0.17%
2024/01/08	17	340.85	10.2	341.30	343.50	6.8	13,166	0.05%
2024/01/05	57	332.92	11	332.18	334.00	46	13,086	0.35%
2024/01/04	30.3	335.80	45	338.60	331.50	-14.7	13,130	-0.11%
2024/01/03	8	340.31	7	339.38	339.50	1	12,941	0.01%
2024/01/02	6	336.18	9	341.66	342.00	-3	12,972	-0.02%
2023/12/29	72.1	329.06	53	326.84	327.00	19.1	12,959	0.15%
2023/12/28	17	336.18	23.1	337.33	348.00	-6.1	12,540	-0.05%
2023/12/27	3.1	318.84	7	320.07	316.50	-3.9	12,407	-0.03%
2023/12/26	17.3	323.96	7.1	320.83	315.00	10.3	12,443	0.08%
2023/12/25	11	336.36	11	333.73	333.50	0	12,426	0.00%
2023/12/22	8.2	323.06	4	322.25	321.00	4.2	12,567	0.03%
2023/12/21	3	320.67	3	324.83	318.50	0	12,690	0.00%
2023/12/20	5	331.50	4	331.13	329.00	1	12,710	0.01%
2023/12/19	5	332.60	5	331.11	332.50	0	12,698	0.00%
2023/12/18	9.1	344.80	9	341.44	340.00	0.1	12,706	0.00%
2023/12/15	18	361.72	15	357.10	347.50	3	12,695	0.02%
2023/12/14	7	356.36	7.1	355.71	355.00	-0.1	12,522	0.00%
2023/12/13	14.1	361.53	14.5	363.29	355.50	-0.4	12,405	0.00%
2023/12/12	11.1	352.57	8	349.94	356.00	3.1	12,247	0.02%
2023/12/11	13	347.49	15	337.43	339.00	-2	12,126	-0.02%
2023/12/08	17.2	363.92	14	363.29	367.00	3.2	11,943	0.03%
2023/12/07	25	361.86	44	360.00	360.50	-19	11,751	-0.16%
2023/12/06	111.1	343.98	109	344.19	345.00	2.1	11,318	0.02%	大買/大賣/
2023/12/05	67	327.38	61.1	327.98	340.00	5.9	10,842	0.05%
2023/12/04	13	304.73	12.1	300.37	309.50	0.9	10,334	0.01%
2023/12/01	4.1	285.85	7	294.07	285.00	-2.9	10,050	-0.03%
2023/11/30	8	279.19	7	279.79	280.00	1	9,890	0.01%
2023/11/29	5	273.70	2.1	272.45	274.50	2.9	9,933	0.03%
2023/11/28	14	267.00	14.1	269.66	275.50	-0.1	10,156	0.00%
2023/11/27	20	270.16	24	272.42	266.50	-4	10,131	-0.04%
2023/11/24	7	262.71	21.1	270.11	275.00	-14.1	9,994	-0.14%
2023/11/23	12	254.38	9	254.72	252.50	3	9,949	0.03%
2023/11/22	7	258.29	7	262.14	256.00	0	10,050	0.00%
2023/11/21	16	264.78	16	265.66	262.00	0	10,180	0.00%
2023/11/20	3	268.50	6	267.25	263.50	-3	10,417	-0.03%
2023/11/17	12	281.00	9.1	276.54	273.00	3	10,720	0.03%
2023/11/16	12	274.88	13.6	275.30	280.00	-1.6	10,852	-0.01%
2023/11/15	19	272.95	48.1	280.23	275.50	-29.1	10,892	-0.27%
2023/11/14	6	253.67	6	253.42	258.50	0	10,845	0.00%
2023/11/13	25	245.34	24	242.44	247.50	1	10,839	0.01%
2023/11/10	25	235.26	23	236.15	237.50	2	10,923	0.02%
2023/11/09	7	238.92	7	240.43	234.50	0	10,959	0.00%
2023/11/08	4.4	242.11	5	242.70	242.00	-0.6	10,935	-0.01%
2023/11/07	7	245.79	20	253.68	242.00	-13	10,964	-0.12%
2023/11/06	0	0.00	3	231.17	241.00	-3	10,911	-0.03%
2023/11/03	16	226.66	9	227.39	225.00	7	10,967	0.06%
2023/11/02	10.1	227.02	12	224.54	224.50	-1.9	10,967	-0.02%
2023/11/01	24	221.65	5	221.00	224.00	19	10,955	0.17%
2023/10/31	7.1	243.19	0	0.00	224.00	7.1	10,889	0.06%
2023/10/30	8	246.44	7	248.56	244.00	1	10,858	0.01%
2023/10/27	9.1	258.64	9	255.11	251.00	0.1	11,053	0.00%
2023/10/26	6	261.08	7	262.64	262.00	-1	10,964	-0.01%
2023/10/25	6	264.26	2.1	265.62	260.50	3.9	10,877	0.04%
2023/10/24	26	273.14	8	267.56	264.50	18	10,767	0.17%
2023/10/23	14	276.89	11	275.82	276.00	3	10,637	0.03%
2023/10/20	1	263.00	7	258.14	263.00	-6	10,519	-0.06%
2023/10/19	4	267.13	1	269.00	260.50	3	10,436	0.03%
2023/10/18	10.2	274.95	7	274.21	270.00	3.2	10,358	0.03%
2023/10/17	9	284.89	5	285.20	282.00	4	10,301	0.04%
2023/10/16	5	283.40	6.1	281.01	286.50	-1.1	10,209	-0.01%
2023/10/13	3	282.33	3	281.67	279.00	0	10,184	0.00%
2023/10/12	11	288.08	21	283.50	282.00	-10	10,510	-0.09%
2023/10/11	15	297.73	15	297.77	291.50	0	10,446	0.00%
2023/10/06	20	293.23	33.8	291.97	300.50	-13.8	10,317	-0.13%
2023/10/05	17	281.47	29.1	281.49	287.00	-12	10,182	-0.12%
2023/10/04	7	266.43	7.1	268.02	271.50	-0.1	9,949	0.00%
2023/10/03	4	262.63	5	261.50	264.50	-1	9,877	-0.01%
2023/10/02	10	267.70	7	267.85	261.00	3	9,718	0.03%
2023/09/28	11.1	262.10	10.1	262.30	271.00	1.1	9,563	0.01%
2023/09/27	8.1	259.47	8	260.19	265.00	0.1	9,350	0.00%
2023/09/26	22	248.66	25	243.96	251.50	-3	9,032	-0.03%
2023/09/25	10	236.50	15	236.80	237.00	-5	8,848	-0.06%
2023/09/22	13	240.96	12	243.62	236.00	1	8,783	0.01%
2023/09/21	20	245.70	11	244.59	244.50	9	8,758	0.10%
2023/09/20	21	246.07	23	242.33	248.00	-2	8,738	-0.02%
2023/09/19	10	242.70	6	242.50	237.50	4	8,858	0.05%
2023/09/18	9	250.94	8	249.56	246.50	1	8,894	0.01%
2023/09/15	9	258.17	11	260.00	257.50	-2	8,950	-0.02%
2023/09/14	19.5	260.91	10.2	259.55	258.00	9.3	9,015	0.10%
2023/09/13	13.2	271.25	6.1	268.62	266.00	7.2	9,182	0.08%
2023/09/12	28.4	279.07	21	274.64	283.00	7.4	9,729	0.08%
2023/09/11	7.4	281.60	5	279.11	277.50	2.4	9,959	0.02%
2023/09/08	6	293.83	7	294.57	293.00	-1	10,021	-0.01%
2023/09/07	0.1	290.50	0	0.00	290.50	0.1	10,082	0.00%
2023/09/06	5	291.79	0	0.00	290.00	5	10,299	0.05%
2023/09/05	20	291.90	18	290.92	289.00	2	10,371	0.02%
2023/09/04	23.1	299.46	21	301.41	300.00	2	10,417	0.02%
2023/09/01	14	305.63	19	312.68	292.50	-5	10,454	-0.05%
2023/08/31	12	294.00	16	294.44	299.50	-4	10,427	-0.04%
2023/08/30	15	290.53	12.6	291.70	293.00	2.5	11,197	0.02%
2023/08/29	23	285.46	23	287.15	289.00	0	11,426	0.00%
2023/08/28	27	278.09	27.2	278.26	275.00	-0.2	11,457	0.00%
2023/08/25	26.2	285.73	65	285.32	286.50	-38.8	11,690	-0.33%
2023/08/24	62.5	282.88	23	288.59	280.50	39.5	11,751	0.34%
2023/08/23	25	279.64	20	280.03	276.50	5	11,892	0.04%
2023/08/22	12	266.47	15	266.53	276.50	-3	11,782	-0.03%
2023/08/21	15	239.63	19.1	245.60	251.50	-4.1	11,843	-0.03%
2023/08/18	15.1	241.06	13.1	231.15	229.00	2	11,991	0.02%
2023/08/17	11.1	226.05	24	229.65	236.00	-12.9	12,409	-0.10%
2023/08/16	6	214.83	9.7	215.54	220.50	-3.7	12,760	-0.03%
2023/08/15	37.1	208.12	27.1	199.56	211.50	10	13,520	0.07%
2023/08/14	13.1	205.36	11	192.59	192.50	2.1	13,995	0.01%
2023/08/11	5.1	211.39	5	209.70	211.50	0.1	14,177	0.00%
2023/08/10	6.6	216.94	4	210.50	208.50	2.6	14,810	0.02%
2023/08/09	15	221.73	28.5	223.75	224.00	-13.5	15,071	-0.09%
2023/08/08	7	215.41	8	217.94	215.00	-1	15,351	-0.01%
2023/08/07	10	210.20	3	213.33	210.00	7	15,491	0.05%
2023/08/04	3	207.00	3	208.50	213.00	0	15,662	0.00%
2023/08/02	4.1	205.63	1	204.50	204.50	3.1	16,601	0.02%
2023/08/01	150.5	215.53	184	220.78	215.50	-33.5	16,927	-0.20%	大買/大賣/
2023/07/31	30	239.00	0	0.00	239.00	30	16,830	0.18%
2023/07/28	0	0.00	0.1	224.00	229.00	-0.1	17,038	0.00%
2023/07/27	0.1	221.00	0	0.00	225.00	0.1	17,452	0.00%
2023/07/26	0	0.00	6	206.50	212.00	-6	17,983	-0.03%
2023/07/25	1	203.00	0	0.00	206.00	1	18,129	0.01%
2023/07/24	1	210.00	13	201.96	202.50	-12	18,317	-0.07%
2023/07/21	7	216.00	15	216.33	216.00	-8	18,531	-0.04%
2023/07/20	30	200.92	1	206.50	207.00	29	18,924	0.15%
2023/07/19	0	0.00	2	196.50	194.50	-2	19,270	-0.01%
2023/07/18	103	211.05	3	208.67	205.00	100	19,478	0.51%	大買/
2023/07/17	51	218.67	153	218.29	217.50	-102	19,696	-0.52%	大賣/鉅額交易
2023/07/14	0	0.00	25.1	196.55	200.00	-25.1	19,571	-0.13%
2023/07/13	22	174.30	22	182.77	182.00	0	19,921	0.00%
2023/07/12	26	180.40	4	175.88	179.50	22	20,297	0.11%
2023/07/11	2	166.25	31.5	166.09	166.00	-29.5	20,490	-0.14%
2023/07/10	29	160.48	2.1	157.74	160.50	26.9	21,069	0.13%
2023/07/07	0	0.00	1	148.00	149.50	-1	21,127	0.00%
2023/07/06	3	146.50	1	150.50	149.50	2	21,463	0.01%
2023/07/04	0	0.00	0.5	150.50	149.00	-0.5	22,408	0.00%
2023/07/03	1	146.00	6	147.50	149.00	-5	22,625	-0.02%
2023/06/30	4.5	147.22	1	147.50	147.50	3.5	22,645	0.02%
2023/06/29	6.2	152.49	4	152.13	153.50	2.2	22,638	0.01%
2023/06/28	13.1	151.97	15	154.70	150.50	-1.9	22,599	-0.01%
2023/06/27	20.1	155.03	13	157.08	154.00	7.1	22,552	0.03%
2023/06/26	8	164.19	20	164.83	162.50	-12	22,389	-0.05%
2023/06/21	21	163.52	7	163.21	163.50	14	22,342	0.06%
2023/06/20	7	161.07	13	161.58	162.00	-6	22,277	-0.03%
2023/06/19	43.3	164.59	85	166.02	161.00	-41.8	22,196	-0.19%
2023/06/16	67.2	167.77	61	166.64	165.50	6.2	22,158	0.03%
2023/06/15	61	155.01	31.9	152.11	157.00	29.1	21,752	0.13%
2023/06/14	13.2	148.17	10.3	146.99	146.00	2.9	21,479	0.01%
2023/06/13	7.1	147.71	5	149.10	146.50	2.1	21,487	0.01%
2023/06/12	23.6	145.87	21.1	146.82	147.50	2.5	21,458	0.01%
2023/06/09	13.1	152.96	10	152.00	153.50	3.1	21,336	0.01%
2023/06/08	10.2	153.80	17.1	153.35	151.50	-6.9	21,375	-0.03%
2023/06/07	25.4	152.76	20	154.07	155.00	5.4	21,519	0.03%
2023/06/06	35.1	153.33	25	153.90	153.00	10.1	21,748	0.05%
2023/06/05	57	162.28	54	162.29	156.00	3	22,003	0.01%
2023/06/02	9	151.17	20	150.68	158.00	-11	21,575	-0.05%
2023/06/01	29	144.69	23	145.67	144.00	6	21,395	0.03%
2023/05/31	5	143.10	6	143.25	145.00	-1	21,260	0.00%
2023/05/30	7	141.41	8	140.69	141.00	-1	20,917	0.00%
2023/05/29	20	143.15	23.8	142.95	141.00	-3.8	20,759	-0.02%
2023/05/26	13.4	137.23	11	137.73	135.50	2.4	20,465	0.01%
2023/05/25	64	140.80	63.1	141.56	141.00	1	20,375	0.00%
2023/05/24	16.1	137.53	16.4	136.67	139.00	-0.3	20,944	0.00%
2023/05/23	70	133.46	67.4	129.14	137.00	2.7	21,081	0.01%
2023/05/22	60	128.78	70	129.67	128.50	-10	20,821	-0.05%
2023/05/19	78	123.69	62	122.33	123.50	16	20,484	0.08%
2023/05/18	24	114.75	95.1	113.00	117.50	-71.1	19,659	-0.36%
2023/05/17	42	108.14	39	108.77	107.00	3	19,385	0.02%
2023/05/16	110.1	107.18	133	108.67	109.50	-22.9	19,125	-0.12%	大買/大賣/
2023/05/15	65	104.98	26.2	105.82	105.00	38.8	18,444	0.21%
2023/05/12	39.2	97.79	39	99.14	101.50	0.1	18,028	0.00%
2023/05/11	39.2	97.79	39	99.14	95.40	0.1	17,657	0.00%
2023/05/10	44.1	99.76	17	99.35	98.90	27.1	17,423	0.16%
2023/05/09	48.4	108.48	37	108.88	103.00	11.4	17,153	0.07%
2023/05/08	21	104.29	50.1	103.20	109.00	-29.1	16,130	-0.18%
2023/05/05	13	97.86	19	99.54	99.10	-6	15,714	-0.04%
2023/05/04	6	98.59	5	98.52	99.30	1	15,651	0.01%
2023/05/03	146.2	99.33	50	99.42	97.40	96.2	15,618	0.62%	大買/
2023/05/02	52	102.04	141.2	102.43	103.50	-89.2	15,474	-0.58%	大賣/
2023/04/28	7	94.74	11	94.80	94.90	-4	15,106	-0.03%
2023/04/27	23.1	90.77	23	91.30	92.60	0.1	15,100	0.00%
2023/04/26	17.1	92.78	19	93.00	92.30	-1.9	14,970	-0.01%
2023/04/25	19	97.13	21	93.70	93.70	-2	14,800	-0.01%
2023/04/24	15	98.18	12.1	98.98	98.80	2.9	14,460	0.02%
2023/04/21	13.2	96.09	17.2	94.75	95.40	-4	14,258	-0.03%
2023/04/20	10	98.44	20	100.02	97.10	-10	14,161	-0.07%
2023/04/19	21	99.71	17.3	99.56	99.00	3.7	14,099	0.03%
2023/04/18	84	101.08	90.2	98.93	97.90	-6.2	14,320	-0.04%
2023/04/17	34.4	98.48	24.1	98.81	97.10	10.3	14,921	0.07%
2023/04/14	12.2	95.98	8	96.26	94.70	4.2	15,018	0.03%
2023/04/13	34	98.56	381.3	97.50	95.00	-347.3	15,106	-2.30%	大賣/鉅額交易
2023/04/12	355	96.77	8	96.50	96.80	347	14,531	2.39%	大買/鉅額交易
2023/04/11	29	84.23	32.1	85.98	88.00	-3.1	14,422	-0.02%
2023/04/10	4	81.32	7	81.17	80.00	-3	14,136	-0.02%
2023/04/07	44	77.47	67	78.85	78.90	-23	13,888	-0.17%
2023/04/06	2	73.25	9	73.21	73.40	-7	13,320	-0.05%
2023/03/31	0	0.00	1	70.00	69.30	-1	13,138	-0.01%
2023/03/30	1	69.80	1	70.30	70.10	0	13,147	0.00%
2023/03/28	43	68.74	37	69.06	69.00	6	13,250	0.05%
2023/03/27	44.2	71.95	36	70.84	69.20	8.2	13,199	0.06%
2023/03/24	39	71.59	39	71.33	71.60	0	13,146	0.00%
2023/03/23	23	70.38	21	71.19	71.10	2	13,169	0.02%
2023/03/22	3	71.03	9	71.66	70.30	-6	13,179	-0.05%
2023/03/21	5	71.82	52	72.31	71.20	-47	13,105	-0.36%
2023/03/20	60	70.20	7	69.99	72.00	53	12,850	0.41%
2023/03/17	0	66.70	0	0.00	66.70	0	12,670	0.00%
2023/03/16	0	0.00	4	66.00	66.20	-4	12,877	-0.03%
2023/03/15	20	68.90	21	68.17	67.40	-1	13,338	-0.01%
2023/03/14	4.1	67.90	3	67.47	66.80	1.1	13,476	0.01%
2023/03/13	14.3	67.79	13.2	66.67	67.00	1.1	13,395	0.01%
2023/03/10	28.1	71.46	2	70.30	70.00	26.1	13,319	0.20%
2023/03/09	10.2	74.11	18	73.34	75.50	-7.8	13,009	-0.06%
2023/03/08	225	72.12	218	71.78	72.70	7	12,513	0.06%	大買/大賣/
2023/03/07	29	69.41	62	68.19	68.90	-33	12,001	-0.27%
2023/03/06	53	65.80	12.2	65.45	65.60	40.8	11,557	0.35%
2023/03/03	2	63.25	0	0.00	63.00	2	11,394	0.02%
2023/03/02	1.1	63.09	3	63.43	63.00	-1.9	11,292	-0.02%
2023/03/01	0.3	63.70	26	63.10	63.50	-25.7	11,251	-0.23%
2023/02/24	21.3	63.48	6	62.62	63.00	15.3	11,218	0.14%
2023/02/23	9.2	63.79	3	64.20	64.30	6.2	11,108	0.06%
2023/02/22	44	65.26	43	65.48	64.80	1	10,890	0.01%
2023/02/21	18	64.11	62	63.65	64.50	-44	9,936	-0.44%
2023/02/20	61	59.15	26.2	58.61	58.70	34.8	9,340	0.37%
2023/02/17	12	57.88	14	57.37	57.80	-2	8,918	-0.02%
2023/02/16	9.1	56.95	28	56.18	56.00	-18.9	8,693	-0.22%
2023/02/15	14	56.16	24	56.19	55.50	-10	8,537	-0.12%
2023/02/14	1	53.30	1	52.50	53.50	0	8,236	0.00%
2023/02/13	10.3	52.01	80	53.25	53.10	-69.7	8,187	-0.85%
2023/02/10	10	54.90	0	0.00	54.50	10	8,088	0.12%
2023/02/09	22	56.28	3	56.37	55.50	19	8,006	0.24%
2023/02/08	0	0.00	3	55.67	54.70	-3	7,887	-0.04%
2023/02/07	21	55.08	1	55.50	55.10	20	7,838	0.26%
2023/02/06	1	54.80	0	0.00	54.90	1	7,803	0.01%
2023/02/03	21	54.50	0	55.00	54.50	21	7,776	0.27%
2023/02/02	3	55.77	2	57.15	56.00	1	7,691	0.01%
2023/02/01	5.2	56.99	6	56.60	56.40	-0.8	7,549	-0.01%
2023/01/31	12	55.87	17	56.78	56.50	-5	7,360	-0.07%
2023/01/30	1	53.40	9	53.92	54.40	-8	7,096	-0.11%
2023/01/17	9	52.32	7	51.86	52.30	2	6,920	0.03%
2023/01/16	1	49.80	0	0.00	50.70	1	6,779	0.01%
2023/01/13	0	50.55	0	0.00	50.20	0	6,744	0.00%
2023/01/12	0	51.60	30	50.93	51.00	-30	6,740	-0.44%
2023/01/11	5	52.78	5	52.40	52.20	0	6,691	0.00%
2023/01/10	3	52.27	3	52.13	52.40	0	6,550	0.00%
2023/01/09	52	52.25	52	52.02	52.40	0	6,462	0.00%
2023/01/06	67	53.70	13	53.52	52.10	54	6,331	0.85%
2023/01/05	55	58.24	235	58.49	56.90	-180	5,863	-3.07%	大賣/鉅額交易
2023/01/04	215	57.34	13	55.92	57.60	202	4,884	4.14%	大買/鉅額交易
2023/01/03	6	49.40	16	51.91	52.40	-10	4,383	-0.23%
2022/12/30	6	48.82	5.4	49.13	48.30	0.6	3,991	0.01%
2022/12/29	1	48.80	0	0.00	49.30	1	3,947	0.03%
2022/12/28	2	49.53	1	49.40	48.75	1	4,010	0.02%
2022/12/27	4	49.33	7.2	49.12	49.10	-3.2	4,007	-0.08%
2022/12/26	6	49.22	1.1	49.19	49.50	4.9	3,948	0.12%
2022/12/23	5	48.60	6	48.48	48.90	-1	3,954	-0.03%
2022/12/22	4	47.90	3	48.25	47.90	1	4,034	0.02%
2022/12/21	1	48.85	1	48.05	48.05	0	4,105	0.00%
2022/12/20	3.1	47.75	3	47.85	47.35	0.1	4,102	0.00%
2022/12/19	0.1	47.78	1	47.70	47.80	-0.9	4,080	-0.02%
2022/12/15	2	48.90	2	49.55	48.90	0	4,340	0.00%
2022/12/14	3	49.50	3	49.03	49.25	0	4,679	0.00%
2022/12/13	0	0.00	1	48.25	48.45	-1	4,798	-0.02%
2022/12/12	1	47.00	1	48.15	48.35	0	4,889	0.00%
2022/12/09	2	49.38	3	49.27	48.80	-1	4,865	-0.02%
2022/12/08	15	50.14	12	50.05	49.60	3	4,771	0.06%
2022/12/07	40.6	49.07	48	49.45	49.65	-7.4	4,481	-0.17%
2022/12/06	0	0.00	9.1	48.53	48.70	-9.1	3,873	-0.23%
2022/12/05	3	44.48	23	43.65	44.30	-20	3,623	-0.55%
2022/12/02	2	43.15	3	43.23	42.70	-1	3,578	-0.03%
2022/12/01	1	41.85	1	42.00	41.80	0	3,472	0.00%
2022/11/30	1	41.45	0	0.00	41.50	1	3,485	0.03%
2022/11/24	1	39.95	1	40.65	40.70	0	3,670	0.00%
2022/11/23	0	0.00	2	40.60	39.95	-2	3,712	-0.05%
2022/11/21	3	40.65	2	39.60	40.50	1	3,607	0.03%
2022/11/17	0	0.00	10	38.70	38.70	-10	3,577	-0.28%
2022/11/16	20	37.98	0	0.00	37.55	20	3,573	0.56%
2022/11/14	0	0.00	1	38.10	38.10	-1	3,590	-0.03%
2022/11/10	2	38.25	1	39.60	37.75	1	3,711	0.03%
2022/11/08	1	38.95	0	0.00	38.60	1	3,726	0.03%
2022/11/04	0	0.00	8	38.65	38.95	-8	3,764	-0.21%
2022/11/02	1	38.40	1	38.55	38.50	0	3,806	0.00%
2022/11/01	0	0.00	1	37.95	37.90	-1	3,801	-0.03%
2022/10/28	9	36.60	0	0.00	36.20	9	3,790	0.24%
2022/10/24	0	0.00	1	39.00	38.45	-1	3,772	-0.03%
2022/10/21	3	38.02	1	38.15	38.00	2	3,779	0.05%
2022/10/20	4	38.98	3	39.23	39.00	1	3,746	0.03%
2022/10/18	2	41.10	2	41.20	41.00	0	3,724	0.00%
2022/10/17	2	40.78	2	41.48	41.50	0	3,704	0.00%
2022/10/14	7	43.32	8	43.02	42.90	-1	3,650	-0.03%
2022/10/13	1	41.40	4	42.03	41.70	-3	3,584	-0.08%
2022/10/12	6	42.64	5	43.02	43.45	1	3,536	0.03%
2022/10/11	0	0.00	1	41.75	42.40	-1	3,429	-0.03%
2022/10/07	3	41.67	2	41.70	41.20	1	3,380	0.03%
2022/10/06	4	42.20	4	43.60	42.30	0	3,426	0.00%
2022/10/05	6	43.04	5	43.20	43.20	1	3,386	0.03%
2022/10/04	2	41.65	3	41.73	41.90	-1	3,296	-0.03%
2022/10/03	5	41.46	5	40.98	40.05	0	3,240	0.00%
2022/09/30	3	40.33	3	40.67	41.60	0	3,204	0.00%
2022/09/29	2	43.20	2	41.75	41.70	0	3,138	0.00%
2022/09/28	13	42.35	12	41.35	40.45	1	3,009	0.03%
2022/09/27	9	41.84	9	41.78	42.00	0	2,891	0.00%
2022/09/26	0	0.00	1	41.60	40.30	-1	2,822	-0.04%
2022/09/23	3	44.70	1	44.85	44.20	2	2,741	0.07%
2022/09/22	12	43.73	13	44.12	44.90	-1	2,634	-0.04%
2022/09/21	29	44.92	29	45.12	44.00	0	2,393	0.00%
2022/09/20	3.1	42.28	6	43.18	43.50	-2.9	1,968	-0.15%
2022/09/19	5	40.92	7	41.34	40.40	-2	1,755	-0.11%
2022/09/16	5	40.25	3	40.13	39.15	2	1,629	0.12%
2022/09/15	1	39.00	0	0.00	39.75	1	1,578	0.06%
2022/09/13	1	39.95	0	0.00	40.05	1	1,564	0.06%
2022/09/08	1	40.10	0	0.00	40.25	1	1,554	0.06%
2022/09/06	1	39.40	0	0.00	39.45	1	1,604	0.06%
2022/09/05	2	41.48	7	41.08	41.20	-5	1,577	-0.32%
2022/09/02	2	41.75	5	41.80	42.00	-3	1,529	-0.20%
2022/09/01	1	39.60	0	0.00	39.55	1	1,390	0.07%
2022/08/31	1	41.00	0	0.00	40.70	1	1,364	0.07%
2022/08/23	0	0.00	1	38.65	38.35	-1	1,184	-0.08%
2022/08/17	10	39.10	4	39.86	39.00	6	1,067	0.56%
2022/08/16	2	37.88	1	38.60	38.70	1	970	0.10%
2022/08/10	2	38.35	2	38.30	38.10	0	879	0.00%
2022/07/28	1	37.80	0	0.00	37.75	1	844	0.12%
2022/07/27	0	0.00	16	36.63	36.90	-16	834	-1.92%
2022/07/26	0	0.00	60.2	37.15	36.50	-60.2	834	-7.21%
2022/07/25	60	38.60	0	0.00	38.60	60	819	7.32%
2022/07/15	0.2	37.00	0	0.00	37.20	0.2	883	0.02%
2022/07/14	2	37.20	2	37.30	37.00	0	911	0.00%
2022/07/08	0	0.00	2.1	35.11	35.25	-2.1	889	-0.24%
2022/07/07	0.1	34.00	0	0.00	34.60	0.1	890	0.02%
2022/06/24	0	0.00	6	35.37	35.60	-6	1,177	-0.51%
2022/06/22	1	33.20	0	0.00	33.20	1	1,166	0.09%
2022/06/16	3	35.00	6	34.45	34.20	-3	1,273	-0.24%
2022/06/15	12	36.61	1	36.45	35.00	11	1,273	0.86%
2022/06/14	0	0.00	1	34.50	34.40	-1	1,237	-0.08%
2022/06/10	1	36.10	1	36.00	35.75	0	1,375	0.00%
2022/06/09	1	36.40	0	0.00	36.15	1	1,471	0.07%
2022/06/08	0	0.00	2	36.20	36.10	-2	1,482	-0.13%
2022/05/24	1	34.55	0	0.00	34.55	1	1,540	0.06%
2022/05/17	2	34.50	0	0.00	34.55	2	1,545	0.13%
2022/05/10	1	35.45	0	0.00	35.70	1	1,557	0.06%
2022/05/09	0	0.00	5	35.40	35.40	-5	1,556	-0.32%
2022/04/26	1	39.90	5	40.49	40.20	-4	1,584	-0.25%
2022/04/25	17	38.61	0	0.00	38.90	17	1,699	1.00%
2022/04/22	2	40.40	1	40.05	40.00	1	1,724	0.06%
2022/04/21	1	40.50	0	0.00	40.35	1	1,807	0.06%
2022/04/20	4	41.69	6	41.20	41.10	-2	2,108	-0.09%
2022/04/19	2	42.30	0	0.00	41.90	2	2,397	0.08%
2022/04/18	0	0.00	1	42.65	41.90	-1	2,478	-0.04%
2022/04/15	1	43.00	0	0.00	42.55	1	2,467	0.04%
2022/04/14	1	42.60	0	0.00	43.00	1	2,444	0.04%
2022/04/12	2	42.35	1	42.50	42.15	1	2,426	0.04%
2022/04/11	1	44.40	0	0.00	43.50	1	2,394	0.04%
2022/04/08	4	44.31	5	44.02	44.20	-1	2,363	-0.04%
2022/04/07	3	43.68	0	0.00	42.30	3	2,310	0.13%
2022/04/06	11	43.85	24	44.58	44.60	-13	2,254	-0.58%
2022/04/01	3	41.87	2	42.20	42.00	1	2,133	0.05%
2022/03/31	6	42.74	1	41.65	41.10	5	2,107	0.24%
2022/03/30	2	41.85	1	41.60	41.60	1	2,059	0.05%
2022/03/29	0	0.00	1	41.15	41.60	-1	2,049	-0.05%
2022/03/24	5	41.70	0	0.00	41.65	5	2,028	0.25%
2022/03/23	2	41.30	2	41.48	41.15	0	2,013	0.00%
2022/03/22	1	42.35	2	42.50	41.85	-1	2,001	-0.05%
2022/03/21	5	41.53	4	42.15	41.60	1	1,999	0.05%
2022/03/18	1	40.90	0	0.00	40.90	1	1,933	0.05%
2022/03/17	4	41.26	2	41.35	41.30	2	1,927	0.10%
2022/03/16	6	41.67	6.2	41.64	41.30	-0.2	1,887	-0.01%
2022/03/15	2	40.70	3	40.27	40.05	-1	1,786	-0.06%
2022/03/14	0	0.00	1	41.60	42.05	-1	1,743	-0.06%
2022/03/10	0	0.00	2	38.60	38.65	-2	1,637	-0.12%
2022/03/04	0	0.00	1	38.50	38.60	-1	1,637	-0.06%
2022/03/03	0	0.00	1	38.55	38.70	-1	1,636	-0.06%
2022/03/01	0	0.00	1	36.85	37.40	-1	1,627	-0.06%
2022/02/23	0	0.00	0.1	37.65	37.40	-0.1	1,615	-0.01%
2022/02/21	0	0.00	1	38.30	38.20	-1	1,607	-0.06%
2022/02/17	1.2	38.64	0	0.00	38.45	1.2	1,612	0.07%
2022/02/16	1	38.55	0	0.00	38.90	1	1,616	0.06%
2022/02/14	1	38.75	1	38.50	38.50	0	1,609	0.00%
2022/02/07	0	0.00	3	38.30	38.00	-3	1,580	-0.19%
2022/01/25	3	37.70	0	0.00	37.35	3	1,569	0.19%
2022/01/24	5	37.53	3	37.90	37.75	2	1,571	0.13%
2022/01/19	0	0.00	3	39.20	40.20	-3	1,525	-0.20%
2022/01/18	5	41.26	6	41.82	40.20	-1	1,507	-0.07%
2022/01/17	0	0.00	1	39.00	40.25	-1	1,338	-0.07%
2022/01/14	3	40.27	5	40.81	39.80	-2	1,299	-0.15%
2022/01/13	20	43.69	24	42.96	42.70	-4	1,204	-0.33%
2022/01/12	420	43.53	420	43.35	43.55	0	888	0.00%	大買/大賣/
2022/01/11	2	39.60	3	39.60	39.60	-1	556	-0.18%
2022/01/10	1	35.75	1	35.95	36.00	0	460	0.00%
2022/01/07	2	36.20	2	36.15	36.15	0	461	0.00%
2022/01/04	0	0.00	2	36.95	36.95	-2	466	-0.43%
2021/12/29	0	0.00	2	36.90	37.05	-2	480	-0.42%
2021/12/20	5	37.29	0	0.00	36.80	5	583	0.86%
2021/12/17	3	37.20	0	0.00	36.55	3	572	0.52%
2021/12/16	0	0.00	3	36.90	36.75	-3	567	-0.53%
2021/12/15	3	36.95	5	37.41	36.95	-2	567	-0.35%
2021/12/14	1	35.55	0	0.00	35.60	1	548	0.18%
2021/12/09	1	34.90	0	0.00	34.85	1	593	0.17%
2021/12/03	1	35.05	0	0.00	35.00	1	600	0.17%
2021/11/29	1	35.15	0	0.00	35.05	1	583	0.17%
2021/11/26	0	0.00	2	35.45	35.40	-2	583	-0.34%
2021/11/25	1	36.05	0	0.00	35.95	1	579	0.17%
2021/11/23	1	36.40	0	0.00	36.00	1	579	0.17%
2021/11/22	2	36.40	1	36.45	36.35	1	583	0.17%
2021/11/19	1	35.85	0	0.00	35.80	1	591	0.17%
2021/11/18	0	0.00	1	36.05	36.20	-1	603	-0.17%
2021/11/17	3	35.55	0	0.00	36.35	3	613	0.49%
2021/11/15	0	0.00	1	36.00	36.10	-1	627	-0.16%
2021/11/12	1	36.80	0	0.00	36.70	1	631	0.16%
2021/11/11	0	0.00	1	37.55	37.45	-1	632	-0.16%
2021/11/09	1	37.50	0	0.00	37.50	1	649	0.15%
2021/11/08	1	37.25	0	0.00	37.55	1	647	0.15%
2021/11/03	2	36.83	0	0.00	36.85	2	677	0.30%
2021/11/01	0	0.00	2	37.95	38.00	-2	681	-0.29%
2021/10/29	1	36.90	0	0.00	36.70	1	673	0.15%
2021/10/26	0	0.00	3	36.90	37.00	-3	688	-0.44%
2021/10/22	2	35.53	0	0.00	35.40	2	707	0.28%
2021/10/21	2	36.40	0	0.00	35.95	2	729	0.27%
2021/10/18	2	35.15	0	0.00	35.20	2	795	0.25%
2021/10/13	1	35.50	0	0.00	35.30	1	860	0.12%
2021/10/08	1	36.80	0	0.00	36.70	1	885	0.11%
2021/10/04	1	37.50	2	37.85	37.05	-1	1,003	-0.10%
2021/10/01	10	39.80	6	39.54	38.10	4	996	0.40%
2021/09/22	0	0.00	1	38.40	38.30	-1	965	-0.10%
2021/09/17	0	0.00	3	38.63	39.05	-3	964	-0.31%
2021/09/16	0	0.00	4	39.98	39.20	-4	970	-0.41%
2021/09/13	2	36.10	0	0.00	36.95	2	935	0.21%
2021/09/10	0	0.00	2	36.20	36.45	-2	943	-0.21%
2021/09/07	1	36.35	0	0.00	36.25	1	952	0.10%
2021/09/06	2	37.00	0	0.00	36.70	2	957	0.21%
2021/08/31	0	0.00	1	38.05	38.35	-1	972	-0.10%
2021/08/27	2	38.25	0	0.00	38.00	2	986	0.20%
2021/08/24	2.2	37.20	0	0.00	37.90	2.2	987	0.22%
2021/08/23	1	37.30	0	0.00	38.00	1	988	0.10%
2021/08/18	1	37.65	0	0.00	37.90	1	978	0.10%
2021/08/16	2	38.25	0	0.00	38.30	2	980	0.20%
2021/08/13	2	39.10	0	0.00	39.90	2	977	0.20%
2021/08/12	1	40.05	0	0.00	40.00	1	980	0.10%
2021/08/11	0	0.00	1	40.60	40.45	-1	995	-0.10%
2021/08/10	1	41.00	0	0.00	40.80	1	1,012	0.10%
2021/08/06	1	42.10	0	0.00	42.10	1	1,080	0.09%
2021/08/05	1	42.70	0	0.00	42.50	1	1,115	0.09%
2021/08/04	1	43.00	0	0.00	43.10	1	1,179	0.08%
2021/08/03	1	43.25	2	42.90	43.15	-1	1,265	-0.08%
2021/08/02	4	43.53	2	43.30	43.10	2	1,409	0.14%
2021/07/29	1	44.20	0	0.00	44.55	1	1,634	0.06%
2021/07/28	3	44.05	0	0.00	44.10	3	1,649	0.18%
2021/07/27	2	47.80	3	47.20	46.55	-1	1,679	-0.06%
2021/07/26	0	0.00	1	47.40	47.85	-1	1,707	-0.06%
2021/07/23	3	46.18	0	0.00	46.30	3	1,731	0.17%
2021/07/20	0	0.00	1	45.20	45.15	-1	1,842	-0.05%
2021/07/19	1	46.20	2	46.40	46.05	-1	1,852	-0.05%
2021/07/14	1	45.10	5	44.82	43.85	-4	1,905	-0.21%
2021/07/13	0	0.00	11	44.40	44.30	-11	1,937	-0.57%
2021/07/09	1	41.05	0.2	41.35	41.20	0.8	2,013	0.04%
2021/07/07	0	0.00	2	42.00	41.55	-2	2,132	-0.09%
2021/07/05	0.2	42.24	0	0.00	42.15	0.2	2,277	0.01%
2021/07/01	1	42.20	0	0.00	42.30	1	2,341	0.04%
2021/06/30	4	43.80	0	0.00	43.60	4	2,366	0.17%
2021/06/21	0	0.00	0	41.10	41.05	0	2,399	0.00%
2021/06/15	1	43.40	0	0.00	43.25	1	2,440	0.04%
2021/06/11	0	0.00	5	43.17	43.40	-5	2,443	-0.20%
2021/06/09	1	41.65	0	0.00	41.60	1	2,449	0.04%
2021/06/03	0	0.00	5	43.98	43.90	-5	2,501	-0.20%
2021/05/31	0	0.00	5	44.30	44.25	-5	2,593	-0.19%
2021/05/28	0	43.50	0	0.00	43.30	0	2,667	0.00%
2021/05/26	0	0.00	2	42.45	42.60	-2	2,678	-0.07%
2021/05/25	10	42.58	12	42.16	42.20	-2	2,682	-0.07%
2021/05/21	0	41.45	1	41.55	41.15	-1	2,696	-0.04%
2021/05/20	3	41.48	2	41.45	40.50	1	2,710	0.04%
2021/05/19	5	42.10	1	42.20	42.10	4	2,712	0.15%
2021/05/18	1	40.05	4	40.65	42.40	-3	2,721	-0.11%
2021/05/17	9	37.87	1	37.65	39.00	8	2,709	0.30%
2021/05/13	7	40.35	7	37.94	40.00	0	2,662	0.00%
2021/05/12	11	42.03	8	43.86	41.10	3	2,689	0.11%
2021/05/11	8	46.58	18	45.09	45.50	-10	2,633	-0.38%
2021/05/10	3	50.60	4	51.08	49.50	-1	2,569	-0.04%
2021/05/07	6	50.23	8	49.60	49.35	-2	2,461	-0.08%
2021/05/06	1	48.10	7.3	48.48	50.10	-6.3	2,299	-0.27%
2021/05/05	4	46.05	1	47.20	45.55	3	2,236	0.13%
2021/05/04	8	46.69	4	46.00	46.35	4	2,230	0.18%
2021/05/03	3	49.97	2	50.40	49.40	1	2,211	0.05%
2021/04/29	2	50.80	7	50.77	51.10	-5	2,193	-0.23%
2021/04/28	6.1	51.18	3	51.20	51.30	3.1	2,155	0.14%
2021/04/27	0	0.00	1	50.10	50.20	-1	2,107	-0.05%
2021/04/26	6	49.50	1	49.55	49.80	5	2,082	0.24%
2021/04/23	9	48.72	21	48.67	48.20	-12	2,083	-0.58%
2021/04/22	6	49.78	0	0.00	48.20	6	2,102	0.29%
2021/04/20	1	50.10	1	50.20	50.20	0	2,056	0.00%
2021/04/19	1	51.40	1	50.90	50.50	0	2,043	0.00%
2021/04/16	11	49.84	0	0.00	49.95	11	2,002	0.55%
2021/04/15	8	50.54	6	50.10	50.20	2	1,992	0.10%
2021/04/14	2	47.85	0	0.00	49.00	2	1,921	0.10%
2021/04/13	5	50.02	2	50.20	48.65	3	1,913	0.16%
2021/04/12	1	49.10	0	0.00	49.35	1	1,870	0.05%
2021/04/09	5	50.15	15	50.42	50.20	-10	1,857	-0.54%
2021/04/08	2	48.20	2	47.95	48.45	0	1,754	0.00%
2021/04/07	1	46.80	0	0.00	46.40	1	1,705	0.06%
2021/04/06	6	47.48	0	0.00	47.20	6	1,721	0.35%
2021/04/01	1	46.75	3	46.27	46.90	-2	1,711	-0.12%
2021/03/31	0	0.00	1	45.40	45.20	-1	1,687	-0.06%
2021/03/30	2	44.90	3	45.13	45.30	-1	1,702	-0.06%
2021/03/29	0	0.00	3	45.10	45.15	-3	1,740	-0.17%
2021/03/26	1	43.45	1	44.00	44.25	0	1,773	0.00%
2021/03/25	2	43.53	0	0.00	43.15	2	1,792	0.11%
2021/03/24	1	43.40	0	0.00	43.60	1	1,817	0.06%
2021/03/23	1	43.40	1	43.45	43.40	0	1,839	0.00%
2021/03/18	3	45.87	1	46.10	45.75	2	1,869	0.11%
2021/03/17	3	46.25	1	46.45	45.60	2	1,927	0.10%
2021/03/12	1	46.40	2	46.45	46.05	-1	2,181	-0.05%
2021/03/08	1	46.45	2	46.15	46.00	-1	2,498	-0.04%
2021/03/05	3	45.28	0	0.00	45.60	3	2,524	0.12%
2021/03/03	2	46.15	54	44.64	46.40	-52	2,729	-1.91%
2021/03/02	0	0.00	4	44.03	43.80	-4	2,736	-0.15%
2021/02/26	5.3	44.06	0	0.00	43.85	5.3	3,021	0.18%
2021/02/22	0	0.00	5	44.93	45.40	-5	3,128	-0.16%
2021/02/19	0	0.00	2	44.00	44.40	-2	3,135	-0.06%
2021/02/18	3	43.03	0	0.00	44.10	3	3,181	0.09%
2021/02/05	0	42.35	0	0.00	42.10	0	3,201	0.00%
2021/01/29	0	0.00	2	43.43	42.85	-2	3,429	-0.06%
2021/01/28	0	0.00	2	43.35	42.75	-2	3,536	-0.06%
2021/01/27	0	0.00	2	44.00	43.85	-2	3,584	-0.06%
2021/01/22	4	43.61	0	0.00	43.90	4	3,748	0.11%
2021/01/21	0	0.00	2	42.53	42.55	-2	3,812	-0.05%
2021/01/20	7	42.74	0	0.00	42.40	7	4,147	0.17%
2021/01/19	2	45.15	0	0.00	45.10	2	4,195	0.05%
2021/01/18	2	45.45	2.6	43.43	45.50	-0.6	4,295	-0.01%
2021/01/15	9	45.26	7	45.00	44.80	2	4,681	0.04%
2021/01/13	0	0.00	18	47.06	47.30	-18	4,769	-0.38%
2021/01/12	1	47.41	0	0.00	46.80	1	4,802	0.02%
2021/01/11	8	48.79	0	0.00	48.30	8	4,867	0.16%
2021/01/08	0	0.00	9	47.58	48.50	-9	4,982	-0.18%
2021/01/07	0	0.00	10	48.40	47.80	-10	5,141	-0.19%
2021/01/06	5	47.95	2	47.15	46.85	3	5,382	0.06%
2021/01/04	6	49.07	3	48.78	49.00	3	5,917	0.05%
2020/12/31	2	48.90	1	48.95	49.70	1	5,941	0.02%
2020/12/30	6	49.15	1	49.50	49.30	5	6,023	0.08%
2020/12/29	6	49.27	0	0.00	49.15	6	6,171	0.10%
2020/12/28	11	49.54	0	0.00	49.25	11	6,239	0.18%
2020/12/25	6.4	50.16	2	50.45	49.80	4.4	6,279	0.07%
2020/12/24	3	50.93	2	50.70	50.20	1	6,314	0.02%
2020/12/23	2	50.40	0	0.00	50.40	2	6,344	0.03%
2020/12/22	7	49.89	12	49.01	48.45	-5	6,478	-0.08%
2020/12/21	10	49.90	0	0.00	50.00	10	6,504	0.15%
2020/12/18	3	51.30	13	50.97	50.50	-10	6,545	-0.15%
2020/12/17	8	50.36	7	50.20	50.20	1	6,592	0.02%
2020/12/16	3	51.17	1	51.20	51.10	2	6,690	0.03%
2020/12/15	1.1	51.33	1	51.50	50.70	0.1	6,711	0.00%
2020/12/11	12	52.80	5	52.26	52.40	7	6,811	0.10%
2020/12/10	3	53.97	4	53.90	53.90	-1	6,857	-0.01%
2020/12/09	12.1	54.68	0	0.00	54.60	12.1	6,968	0.17%
2020/12/08	6	54.68	2	54.35	55.00	4	7,502	0.05%
2020/12/07	1	54.30	1	54.60	53.90	0	7,652	0.00%
2020/12/04	0.4	52.61	6	53.60	52.60	-5.6	7,674	-0.07%
2020/12/03	3.2	54.28	10	53.76	53.70	-6.8	7,727	-0.09%
2020/12/02	13	55.38	10	55.47	53.90	3	7,876	0.04%
2020/12/01	1	53.30	12	53.58	53.60	-11	7,773	-0.14%
2020/11/30	7.4	53.73	12	53.59	53.30	-4.6	7,838	-0.06%
2020/11/27	17	53.52	25	54.06	52.90	-8	7,803	-0.10%
2020/11/26	15	53.00	1	52.50	52.60	14	7,738	0.18%
2020/11/25	17	52.28	9	53.37	52.00	8	7,863	0.10%
2020/11/24	5	50.40	6	50.95	50.50	-1	7,614	-0.01%
2020/11/23	6	50.35	6	50.85	50.60	0	7,686	0.00%
2020/11/20	6	50.68	7	50.31	50.30	-1	7,700	-0.01%
2020/11/19	7	50.20	6	51.48	51.00	1	7,782	0.01%
2020/11/18	5	49.40	13	49.95	50.00	-8	7,818	-0.10%
2020/11/17	6	48.87	6	49.43	49.40	0	7,896	0.00%
2020/11/16	7	48.91	7	48.54	48.70	0	7,968	0.00%
2020/11/13	8	48.43	11	48.99	49.05	-3	8,049	-0.04%
2020/11/12	12	48.35	5	48.35	48.40	7	8,314	0.08%
2020/11/11	8	49.51	150	49.05	49.05	-142	8,505	-1.67%	大賣/鉅額交易
2020/11/10	5	51.04	0	50.60	50.60	5	8,463	0.06%
2020/11/09	2	51.50	1	51.98	51.80	1	8,424	0.01%
2020/11/05	52	52.04	22	51.78	51.40	30	8,393	0.36%
2020/11/04	4	50.70	1	50.70	50.50	3	8,302	0.04%
2020/11/03	2	51.05	1	50.70	51.30	1	8,301	0.01%
2020/11/02	5	50.38	102	49.62	50.10	-97	8,341	-1.16%	大賣/
2020/10/30	12	51.22	12.2	50.75	50.80	-0.2	8,297	0.00%
2020/10/29	9	51.07	2	51.45	51.60	7	8,247	0.09%
2020/10/28	211	54.19	19	54.08	52.10	192	8,190	2.34%	大買/鉅額交易
2020/10/27	7	52.30	13	52.86	51.80	-6	7,870	-0.08%
2020/10/26	6	52.37	1	52.20	52.50	5	7,864	0.06%
2020/10/23	16.1	52.64	32	52.76	53.00	-15.9	7,845	-0.20%
2020/10/22	3	49.73	3	49.87	50.30	0	7,533	0.00%
2020/10/21	3	50.57	0	0.00	50.40	3	7,581	0.04%
2020/10/20	0	0.00	7	50.08	50.70	-7	7,627	-0.09%
2020/10/19	3	50.73	2.1	50.01	50.30	0.9	7,938	0.01%
2020/10/16	5	50.86	2	50.30	50.40	3	8,004	0.04%
2020/10/15	9.1	51.01	8	51.24	51.60	1.1	7,916	0.01%
2020/10/14	41.2	51.13	33	51.91	51.00	8.2	7,792	0.10%
2020/10/13	49.2	49.40	247	49.66	49.35	-197.9	7,746	-2.55%	大賣/鉅額交易
2020/10/12	243	51.03	60	49.66	50.80	183	7,563	2.42%	大買/鉅額交易
2020/10/08	3	46.45	2	46.50	46.60	1	7,282	0.01%
2020/10/07	1	45.95	9	46.45	46.45	-8	7,260	-0.11%
2020/10/06	10	46.01	28	46.09	46.30	-18	7,224	-0.25%
2020/10/05	7	43.68	2	43.30	45.00	5	7,176	0.07%
2020/09/30	7	42.40	1	42.35	42.25	6	7,206	0.08%
2020/09/29	5	41.87	6	42.15	41.75	-1	7,161	-0.01%
2020/09/28	4	42.26	0	0.00	42.60	4	7,157	0.06%
2020/09/25	5	43.39	3.1	42.73	41.90	1.9	7,153	0.03%
2020/09/24	2	43.33	32	44.11	43.45	-30	6,989	-0.43%
2020/09/23	12	43.96	0	0.00	44.15	12	6,934	0.17%
2020/09/22	13	44.94	24	45.23	44.60	-11	6,907	-0.16%
2020/09/21	21.1	46.17	1	46.55	46.05	20.1	6,841	0.29%
2020/09/18	6.1	45.17	6	45.13	44.90	0.1	6,729	0.00%
2020/09/17	14	45.07	10	45.00	45.05	4	6,685	0.06%
2020/09/16	0	0.00	1	44.15	45.00	-1	6,619	-0.02%
2020/09/15	4	44.88	7	44.66	44.40	-3	6,551	-0.05%
2020/09/14	9	45.15	26	45.32	44.85	-17	6,452	-0.26%
2020/09/11	87	47.69	76	47.26	46.65	11	6,258	0.18%
2020/09/10	25	45.20	22	44.84	44.90	3	5,723	0.05%
2020/09/09	3	41.80	3	42.78	42.65	0	5,565	0.00%
2020/09/08	5	42.45	3	42.23	42.20	2	5,537	0.04%
2020/09/07	39	43.95	36	42.11	42.05	3	5,442	0.06%
2020/09/04	2	40.98	5	40.99	40.60	-3	5,261	-0.06%
2020/09/03	0	0.00	2	41.15	41.15	-2	5,178	-0.04%
2020/09/02	1	40.20	0.6	40.65	40.65	0.4	5,047	0.01%
2020/09/01	1	40.35	0	0.00	39.65	1	4,992	0.02%
2020/08/31	12	40.81	14	40.50	40.80	-2	4,905	-0.04%
2020/08/28	0	0.00	4	39.23	38.70	-4	4,688	-0.09%
2020/08/27	2	39.05	3	39.08	38.75	-1	4,655	-0.02%
2020/08/26	11	37.96	0	0.00	38.05	11	4,553	0.24%
2020/08/25	4	38.78	5	38.12	38.00	-1	4,514	-0.02%
2020/08/24	12	37.65	6	37.88	38.40	6	4,417	0.14%
2020/08/21	5	36.97	3	37.82	37.55	2	4,316	0.05%
2020/08/20	11	36.82	23	35.64	35.90	-12	4,217	-0.28%
2020/08/19	18	39.33	11	38.52	38.20	7	4,097	0.17%
2020/08/18	38	38.71	36	38.73	39.05	2	3,997	0.05%
2020/08/17	49	37.93	17	37.34	38.30	32	3,711	0.86%
2020/08/14	6	34.84	0	35.00	34.85	6	3,452	0.17%
2020/08/13	0	0.00	4.1	33.78	33.75	-4.1	3,379	-0.12%
2020/08/12	5	33.90	12	32.98	34.40	-7	3,363	-0.21%
2020/08/11	11	34.61	4	34.44	34.25	7	3,338	0.21%
2020/08/10	1	35.45	15	34.90	35.10	-14	3,314	-0.42%
2020/08/07	1	34.95	5	34.91	35.00	-4	3,269	-0.12%
2020/08/06	29	35.20	2	35.00	35.75	27	3,213	0.84%
2020/08/05	1	34.20	4	33.95	33.95	-3	3,113	-0.10%
2020/08/04	1	33.90	1.3	34.04	34.20	-0.3	3,087	-0.01%
2020/08/03	2	34.30	0	0.00	33.80	2	3,073	0.07%
2020/07/31	1	34.20	0	0.00	33.60	1	3,042	0.03%
2020/07/30	2	34.08	1	35.15	33.85	1	3,059	0.03%
2020/07/29	1	34.05	9	35.03	34.75	-8	3,051	-0.26%
2020/07/28	6	34.42	5	33.84	33.30	1	2,964	0.03%
2020/07/27	7	33.91	2	33.80	32.95	5	2,874	0.17%
2020/07/24	10	36.61	7	36.40	36.60	3	2,756	0.11%
2020/07/23	31	37.22	18	36.48	36.25	13	2,645	0.49%
2020/07/22	8	35.22	10.2	36.13	36.60	-2.2	2,292	-0.10%
2020/07/21	5	32.98	3	33.25	33.30	2	2,134	0.09%
2020/07/20	4	32.70	3	32.68	32.70	1	2,083	0.05%
2020/07/17	25.6	33.78	46	33.03	32.00	-20.4	2,019	-1.01%
2020/07/16	0	0.00	2	31.28	31.65	-2	1,780	-0.11%
2020/07/15	3	31.63	4	31.23	31.00	-1	1,749	-0.06%
2020/07/14	4	31.13	0	0.00	30.20	4	1,642	0.24%
2020/07/13	2	31.68	2	31.48	31.10	0	1,613	0.00%
2020/07/10	0	0.00	16	31.32	31.55	-16	1,556	-1.03%
2020/07/09	9	30.64	32	30.89	30.55	-23	1,451	-1.58%
2020/07/08	2	29.25	0	0.00	29.15	2	1,322	0.15%
2020/07/07	1	29.20	2	29.48	29.55	-1	1,309	-0.08%
2020/07/02	3	28.70	0	0.00	28.60	3	1,239	0.24%
2020/07/01	1	28.70	0	0.00	28.55	1	1,225	0.08%
2020/06/18	0	0.00	4	28.55	28.25	-4	1,170	-0.34%
2020/06/17	2	30.00	7	29.01	28.75	-5	1,155	-0.43%
2020/06/16	6	28.73	2	28.60	29.00	4	1,101	0.36%
2020/06/15	2	27.65	0	0.00	27.80	2	1,033	0.19%
2020/06/01	0	0.00	1	26.40	26.35	-1	1,063	-0.09%
2020/05/29	0	0.00	7	26.60	26.45	-7	1,073	-0.65%
2020/05/28	1	26.20	0	0.00	25.90	1	1,067	0.09%
2020/05/14	0	0.00	5	27.50	26.85	-5	1,091	-0.46%
2020/05/11	0	0.00	5	28.20	28.05	-5	1,151	-0.43%
2020/05/08	0	0.00	7	28.30	28.15	-7	1,171	-0.60%
2020/05/07	1	28.10	5	28.30	28.15	-4	1,206	-0.33%
2020/05/06	18	28.46	1	27.90	28.10	17	1,231	1.38%
2020/05/05	5	27.89	41	28.38	28.45	-36	1,307	-2.75%
2020/05/04	1	25.70	0	0.00	26.00	1	1,256	0.08%
2020/04/30	4	26.70	0	0.00	26.60	4	1,282	0.31%
2020/04/29	5	25.60	0	0.00	25.55	5	1,276	0.39%
2020/04/17	1	26.00	0	0.00	25.55	1	1,389	0.07%
2020/04/13	0	0.00	5	26.00	25.80	-5	1,401	-0.36%
2020/04/10	0	0.00	6	27.00	26.45	-6	1,401	-0.43%
2020/04/08	5	26.35	0	0.00	27.00	5	1,404	0.36%
2020/03/27	11	24.72	0	0.00	24.10	11	1,389	0.79%
2020/03/25	0	0.00	1	23.90	23.60	-1	1,383	-0.07%
2020/03/20	1	21.20	0	0.00	21.40	1	1,446	0.07%
2020/03/19	4	20.34	0	0.00	19.95	4	1,439	0.28%
2020/03/18	5	22.56	0	0.00	22.15	5	1,414	0.35%
2020/03/16	10	24.66	1	24.35	24.20	9	1,413	0.64%
2020/03/13	21	24.90	0	0.00	25.40	21	1,393	1.51%
2020/03/12	44	27.72	0	0.00	27.55	44	1,365	3.22%
2020/03/11	1	29.60	0	0.00	29.45	1	1,331	0.08%
2020/03/06	0	0.00	5	31.05	31.05	-5	1,273	-0.39%
2020/03/05	5	30.80	5	30.70	30.70	0	1,266	0.00%
2020/03/03	0	0.00	1	30.25	30.00	-1	1,258	-0.08%
2020/02/27	1	29.25	1	29.15	29.15	0	1,276	0.00%
2020/02/26	1	29.45	22	30.48	30.35	-21	1,272	-1.65%
2020/02/21	3	29.50	0	0.00	29.75	3	1,245	0.24%
2020/02/20	3	30.40	0	0.00	30.40	3	1,225	0.24%
2020/02/18	3	30.50	0	0.00	30.55	3	1,236	0.24%
2020/02/17	3	30.65	0	0.00	30.65	3	1,243	0.24%
2020/02/14	0	0.00	3	31.00	31.00	-3	1,241	-0.24%
2020/02/13	4.2	30.70	16	30.92	30.80	-11.8	1,228	-0.96%
2020/02/12	3	31.53	0	0.00	31.40	3	1,204	0.25%
2020/02/11	5	31.90	0	0.00	31.35	5	1,153	0.43%
2020/02/07	1	31.30	1	31.25	31.35	0	1,088	0.00%
2020/02/06	11	32.08	0	0.00	30.95	11	1,051	1.05%
2020/02/04	4	29.55	4	30.35	30.25	0	896	0.00%
2020/01/30	2	29.30	1	28.75	29.00	1	821	0.12%
2020/01/20	2	30.35	3	29.80	30.35	-1	785	-0.13%
2020/01/17	0	0.00	5	29.68	29.30	-5	731	-0.68%
2020/01/16	2	28.45	0	0.00	28.70	2	698	0.29%
2020/01/15	10	28.50	0	0.00	28.35	10	690	1.45%
2020/01/13	0	0.00	14	29.22	28.80	-14	701	-2.00%
2020/01/08	4	27.45	0	0.00	27.60	4	664	0.60%
2020/01/07	5	28.00	0	0.00	28.05	5	678	0.74%
2020/01/06	2	28.00	0	0.00	28.25	2	676	0.30%
2020/01/03	4	28.55	0	0.00	28.30	4	672	0.59%
2020/01/02	5	29.00	0	0.00	29.00	5	658	0.76%
2019/12/27	0	0.00	2	28.98	28.80	-2	634	-0.31%
2019/12/26	2	28.90	0	0.00	28.80	2	631	0.32%
2019/12/25	0	0.00	2	29.00	29.00	-2	640	-0.31%
2019/12/24	0	0.00	2	29.38	29.35	-2	632	-0.32%
2019/12/20	1	29.75	0	0.00	29.45	1	629	0.16%
2019/12/19	1	29.75	1	30.05	29.65	0	628	0.00%
2019/12/18	3	29.87	2	30.05	30.15	1	618	0.16%
2019/12/11	1	29.40	2	29.10	29.10	-1	544	-0.18%
2019/12/06	0	0.00	2	28.00	27.75	-2	516	-0.39%
2019/11/27	0	0.00	2	28.55	28.70	-2	508	-0.39%
2019/11/26	0	0.00	1	28.10	28.20	-1	488	-0.20%
2019/11/25	0	0.00	1	27.95	27.55	-1	463	-0.22%
2019/11/22	0	0.00	2	27.45	27.50	-2	456	-0.44%
2019/11/21	2	27.10	2	27.00	27.00	0	452	0.00%
2019/11/15	1	27.45	2	27.50	26.50	-1	466	-0.21%
2019/11/14	0	0.00	4	26.95	26.65	-4	448	-0.89%
2019/11/11	0	0.00	2	25.75	25.55	-2	468	-0.43%
2019/11/04	0	0.00	1	25.35	25.40	-1	520	-0.19%
2019/10/31	1	25.75	0	0.00	25.50	1	574	0.17%
2019/10/29	2	25.45	0	0.00	25.20	2	609	0.33%
2019/10/28	0	0.00	1	24.90	24.85	-1	650	-0.15%
2019/10/08	1	26.00	0	0.00	25.95	1	959	0.10%
2019/09/27	0	0.00	1	26.05	25.85	-1	1,050	-0.10%
2019/08/28	2	23.40	0	0.00	23.30	2	1,582	0.13%
2019/08/07	2	23.20	0	0.00	23.05	2	1,497	0.13%
2019/08/05	1	24.25	1	23.90	23.70	0	1,466	0.00%
2019/08/01	1	25.20	0	0.00	25.15	1	1,414	0.07%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/26	0	0.00	10	27.61	27.60	-10	1,309	-0.76%
2019/07/24	0	0.00	1	27.65	27.50	-1	1,286	-0.08%
2019/07/23	3	27.92	3	28.28	27.70	0	1,277	0.00%
2019/07/22	9	28.98	6	28.43	28.55	3	1,253	0.24%
2019/07/19	4	28.84	8	28.84	28.90	-4	1,208	-0.33%
2019/07/18	8	27.68	26	27.53	27.65	-18	1,142	-1.58%
2019/07/17	2	28.00	0	0.00	27.80	2	1,114	0.18%
2019/07/15	12	27.25	1	26.90	27.30	11	1,072	1.03%
2019/07/12	6	27.93	5	28.00	27.60	1	1,053	0.09%
2019/07/10	5	27.15	0	0.00	26.40	5	979	0.51%
2019/07/08	5	26.95	0	0.00	26.80	5	963	0.52%
2019/07/05	4	26.75	8	27.00	27.00	-4	958	-0.42%
2019/07/04	7	26.89	1	27.40	26.85	6	947	0.63%
2019/06/20	0	0.00	1	26.30	26.30	-1	851	-0.12%
2019/06/19	0	0.00	3	26.20	26.55	-3	852	-0.35%
2019/06/17	8	26.04	0	0.00	25.50	8	786	1.02%
2019/06/12	1	27.35	0	0.00	27.00	1	736	0.14%
2019/06/05	0	0.00	1	24.60	25.90	-1	464	-0.22%
2019/05/20	0	0.00	10	23.00	22.90	-10	353	-2.83%
2019/04/01	8	23.80	0	0.00	23.70	8	437	1.83%
2019/03/29	4	24.00	0	0.00	24.05	4	448	0.89%
2019/03/27	1	23.50	0	0.00	23.55	1	429	0.23%
2019/03/26	8	23.48	0	0.00	23.50	8	426	1.88%
2019/03/18	0	0.00	1	23.10	23.25	-1	383	-0.26%
2019/03/06	0	0.00	4	22.00	21.90	-4	368	-1.09%
2019/02/21	1	21.80	0	0.00	21.90	1	370	0.27%
2019/01/24	18	21.10	0	0.00	20.80	18	308	5.84%
2018/12/18	0	0.00	1	19.05	19.05	-1	705	-0.14%
2018/12/10	1	18.50	0	0.00	18.40	1	1,094	0.09%
2018/10/25	3	17.52	1	17.20	17.05	2	1,220	0.16%
2018/10/18	7	19.00	0	0.00	19.00	7	1,203	0.58%
2018/10/17	8	19.10	0	0.00	19.10	8	1,201	0.67%
2018/10/12	0	0.00	1	19.10	19.35	-1	1,192	-0.08%
2018/10/09	10	22.00	0	0.00	21.55	10	1,161	0.86%
2018/10/08	0	0.00	4	22.10	22.25	-4	1,148	-0.35%
2018/10/03	1	24.30	6	23.98	23.80	-5	1,100	-0.45%
2018/10/02	6	24.54	10	24.54	24.30	-4	1,080	-0.37%
2018/09/26	4	24.60	0	0.00	24.05	4	951	0.42%
2018/09/25	4	24.93	7	25.24	24.75	-3	913	-0.33%
2018/09/21	2	24.45	0	0.00	24.35	2	817	0.24%
2018/09/20	4	24.60	0	0.00	24.45	4	809	0.49%
2018/09/19	3	25.10	3	24.37	25.20	0	799	0.00%
2018/09/18	5	24.34	10	24.36	24.50	-5	735	-0.68%
2018/09/17	0	0.00	1	22.35	22.30	-1	605	-0.17%
2018/09/13	4	22.10	0	0.00	22.40	4	622	0.64%
2018/09/12	2	22.70	0	0.00	22.00	2	624	0.32%
2018/09/11	6	22.80	6	22.30	22.30	0	596	0.00%
2018/09/03	10	22.10	1	22.20	22.10	9	794	1.13%
2018/08/16	0	0.00	2	21.50	21.80	-2	897	-0.22%
2018/08/02	0	0.00	3	22.25	22.10	-3	1,060	-0.28%
2018/07/30	3	22.60	0	0.00	22.15	3	1,169	0.26%
2018/06/29	0	0.00	1	23.25	23.00	-1	4,224	-0.02%
2018/06/28	2	23.00	3	23.07	23.25	-1	4,320	-0.02%
2018/06/27	17	23.55	15	23.52	23.55	2	4,753	0.04%
2018/06/26	0	0.00	2	21.20	21.45	-2	4,854	-0.04%
2018/06/25	0	0.00	3	22.00	21.90	-3	4,978	-0.06%
2018/06/19	8	23.25	4	22.70	22.65	4	5,079	0.08%
2018/06/14	1	23.15	1	22.65	22.45	0	5,042	0.00%
2018/06/13	12	23.17	0	0.00	23.10	12	5,007	0.24%
2018/05/31	0	0.00	2	22.25	22.25	-2	4,872	-0.04%
2018/05/30	0	0.00	1	22.45	22.45	-1	4,870	-0.02%
2018/05/15	3	25.33	1	25.35	24.70	2	4,773	0.04%
2018/05/11	1	24.25	1	24.55	24.65	0	4,736	0.00%
2018/05/10	0	0.00	4	24.35	24.50	-4	4,690	-0.09%
2018/05/09	7	24.81	5	25.37	24.80	2	4,674	0.04%
2018/05/08	3	25.00	3	24.35	24.25	0	4,604	0.00%
2018/05/04	0	0.00	3	24.50	24.70	-3	4,565	-0.07%
2018/05/03	0	0.00	29	24.43	24.95	-29	4,544	-0.64%
2018/05/02	2	24.75	21.1	25.63	24.30	-19.1	4,481	-0.43%
2018/04/30	3	27.93	2	28.35	26.85	1	4,346	0.02%
2018/04/27	6	27.30	0	0.00	27.30	6	4,245	0.14%
2018/04/26	5	26.60	7	27.68	26.60	-2	4,166	-0.05%
2018/04/25	5	28.56	12	27.83	29.10	-7	3,994	-0.18%
2018/04/24	3	28.25	11	27.69	27.55	-8	3,885	-0.21%
2018/04/23	13	29.72	4	29.81	29.10	9	3,793	0.24%
2018/04/20	13	29.34	27	29.81	29.10	-14	3,688	-0.38%
2018/04/19	11	27.81	10	26.99	27.50	1	3,280	0.03%
2018/04/18	4	26.19	4	26.31	26.40	0	3,153	0.00%
2018/04/17	0	0.00	5	25.76	25.30	-5	3,110	-0.16%
2018/04/16	9	26.23	11	26.33	26.20	-2	3,050	-0.07%
2018/04/13	3	25.38	4	25.35	25.20	-1	2,966	-0.03%
2018/04/12	1	26.45	0	0.00	25.90	1	2,973	0.03%
2018/04/11	9	27.93	26	27.31	27.20	-17	2,905	-0.59%
2018/04/10	48	30.75	83	30.70	28.35	-35	2,720	-1.29%
2018/04/09	25	30.18	107	30.31	31.45	-82	2,444	-3.35%	大賣/
2018/04/03	152.1	28.29	81	27.28	28.60	71.1	2,245	3.17%	大買/
2018/04/02	85	26.24	1	25.85	26.00	84	2,049	4.10%
2018/03/31	7	26.18	13	26.07	25.85	-6	1,987	-0.30%
2018/03/30	21	26.58	7	26.65	26.15	14	1,867	0.75%
2018/03/29	13	24.27	3	24.92	25.40	10	1,408	0.71%
2018/03/28	19	23.63	55	23.62	23.10	-36	1,224	-2.94%
2018/03/27	50	23.49	2	23.30	23.55	48	1,109	4.33%
2018/03/19	6	22.05	0	0.00	22.00	6	966	0.62%
2018/03/12	0	0.00	1	21.40	21.45	-1	952	-0.10%
2018/03/09	2	21.00	0	0.00	21.00	2	952	0.21%
2018/03/08	2	20.95	0	0.00	20.85	2	964	0.21%
2018/03/07	0	0.00	2	20.70	20.85	-2	970	-0.21%
2018/03/06	2	20.95	0	0.00	20.80	2	993	0.20%
2018/03/01	2	21.35	6	21.00	21.20	-4	1,115	-0.36%
2018/02/27	2	21.40	0	0.00	21.20	2	1,110	0.18%
2018/02/26	2	21.40	0	0.00	21.20	2	1,109	0.18%
2018/02/23	2	21.45	0	0.00	21.20	2	1,111	0.18%
2018/02/22	1	21.35	1	21.20	21.25	0	1,124	0.00%
2018/02/06	0	0.00	6	20.00	19.90	-6	1,141	-0.53%
2018/01/24	3	21.30	0	0.00	21.25	3	1,223	0.25%
2018/01/17	0	0.00	2	22.30	22.45	-2	1,194	-0.17%
2018/01/16	1	23.00	0	0.00	22.30	1	1,182	0.08%
2018/01/12	2	21.85	0	0.00	21.95	2	1,095	0.18%
2018/01/09	0	0.00	3	22.10	22.10	-3	1,032	-0.29%
2018/01/08	1	22.15	1	21.70	22.10	0	1,029	0.00%
2018/01/04	0	0.00	1	21.35	21.00	-1	940	-0.11%
2018/01/02	0	0.00	2	20.80	20.90	-2	915	-0.22%