華城 (1519)-元大-竹科券商分點個股進出

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

華城

(1519)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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	17	821.13	18	822.50	818.00	-1	8,615	-0.01%
2024/05/02	14	822.70	10.2	811.18	802.00	3.8	8,624	0.04%
2024/04/30	8	832.01	8.2	836.73	847.00	-0.2	8,719	0.00%
2024/04/29	12	851.00	13.1	851.26	853.00	-1.1	8,889	-0.01%
2024/04/26	16.2	865.39	14	870.50	854.00	2.2	8,899	0.02%
2024/04/25	15	852.64	16	846.76	863.00	-1	8,868	-0.01%
2024/04/24	14.1	839.56	14	834.98	854.00	0.1	8,917	0.00%
2024/04/23	21	821.34	23.1	823.28	825.00	-2.1	8,918	-0.02%
2024/04/22	57.4	898.76	24.1	869.51	824.00	33.3	8,930	0.37%
2024/04/19	72.1	932.22	30.1	941.63	915.00	42	9,306	0.45%
2024/04/18	15	962.27	53	953.85	955.00	-38	9,456	-0.40%
2024/04/17	12	913.09	15.3	910.16	950.00	-3.3	9,597	-0.03%
2024/04/16	23.1	875.11	22.1	875.26	864.00	1	9,707	0.01%
2024/04/15	18.4	928.65	6.4	940.92	876.00	12	9,834	0.12%
2024/04/12	6.2	920.58	23.1	933.70	946.00	-16.9	9,802	-0.17%
2024/04/11	20.4	881.21	38.2	902.47	860.00	-17.9	9,877	-0.18%
2024/04/10	16.2	869.79	16	879.50	857.00	0.2	10,154	0.00%
2024/04/09	3	845.34	3.1	844.15	853.00	0	10,284	0.00%
2024/04/08	6.1	837.34	6	852.01	776.00	0.1	10,564	0.00%
2024/04/03	1	807.00	1.1	813.55	816.00	-0.1	11,029	0.00%
2024/04/02	0	730.00	1.2	789.22	792.00	-1.1	11,324	-0.01%
2024/04/01	0.5	722.00	0	0.00	740.00	0.5	11,455	0.00%
2024/03/29	3	672.33	1	665.00	683.00	2	11,702	0.02%
2024/03/28	0	682.50	1.4	675.22	670.00	-1.4	11,892	-0.01%
2024/03/27	3.2	746.97	4.1	755.80	710.00	-0.9	11,970	-0.01%
2024/03/26	2	803.88	2	814.02	788.00	0	12,056	0.00%
2024/03/25	2	754.00	0.1	784.00	785.00	2	12,171	0.02%
2024/03/22	5	705.94	8	704.38	714.00	-3	12,314	-0.02%
2024/03/21	5	696.74	2	688.98	700.00	3	12,475	0.02%
2024/03/20	0	0.00	3.1	644.12	676.00	-3.1	12,743	-0.02%
2024/03/19	2.1	660.29	5	663.80	660.00	-2.9	12,960	-0.02%
2024/03/18	21.2	677.30	26	684.73	694.00	-4.8	13,261	-0.04%
2024/03/15	53.6	662.51	55.4	662.93	665.00	-1.9	13,324	-0.01%
2024/03/14	49.4	603.77	39.2	609.74	634.00	10.2	13,287	0.08%
2024/03/13	17	566.30	21	570.16	577.00	-4	13,228	-0.03%
2024/03/12	11.3	530.57	9	523.78	525.00	2.3	13,474	0.02%
2024/03/11	3	507.42	1	508.00	514.00	2	13,750	0.01%
2024/03/08	4	506.02	0.6	526.11	502.00	3.5	14,309	0.02%
2024/03/07	2	537.22	1	543.00	541.00	1	14,648	0.01%
2024/03/05	1.2	548.65	0	0.00	549.00	1.2	15,117	0.01%
2024/03/04	0	0.00	2	533.09	528.00	-2	15,173	-0.01%
2024/03/01	1	535.99	1	538.00	538.00	0	15,309	0.00%
2024/02/29	3	533.13	1.1	537.43	538.00	2	15,599	0.01%
2024/02/27	0.1	538.00	1.1	535.12	528.00	-1	15,849	-0.01%
2024/02/26	1	543.09	5	546.84	538.00	-4	15,920	-0.03%
2024/02/23	23.2	541.30	22.1	551.89	560.00	1.1	15,963	0.01%
2024/02/22	12	517.92	18.1	519.90	517.00	-6.1	15,798	-0.04%
2024/02/21	14.1	513.55	17	514.88	507.00	-2.9	15,728	-0.02%
2024/02/20	18	501.52	16.1	498.80	502.00	2	15,754	0.01%
2024/02/19	29	512.55	29	508.90	502.00	0	15,843	0.00%
2024/02/16	17.6	498.92	13.1	501.01	503.00	4.5	15,945	0.03%
2024/02/15	2	517.95	7	507.83	496.00	-5	15,911	-0.03%
2024/02/05	20.3	498.39	18	494.72	492.00	2.3	15,905	0.01%
2024/02/02	37.1	504.22	33.2	494.63	488.50	3.8	15,787	0.02%
2024/02/01	74.4	455.99	100.5	463.41	488.00	-26.1	15,625	-0.17%
2024/01/31	52.3	438.56	36	439.93	444.00	16.2	15,346	0.11%
2024/01/30	24.3	408.53	22.7	413.04	420.00	1.5	15,277	0.01%
2024/01/29	13.1	392.96	26.1	392.04	395.50	-13	15,176	-0.09%
2024/01/26	25	378.46	15	378.93	380.50	10	15,110	0.07%
2024/01/25	21.6	384.62	11	381.82	380.50	10.6	15,092	0.07%
2024/01/24	28.2	391.40	26	391.63	392.00	2.2	15,113	0.01%
2024/01/23	27.8	385.76	28	386.27	385.00	-0.2	15,081	0.00%
2024/01/22	30.1	366.47	10	360.85	371.00	20	14,889	0.13%
2024/01/19	9	358.50	10	357.91	354.50	-1	14,857	-0.01%
2024/01/18	17	367.26	15	366.27	360.00	2	14,806	0.01%
2024/01/17	19	371.11	18.3	370.55	367.00	0.7	14,731	0.00%
2024/01/16	11.1	370.87	10.1	371.23	371.00	1	14,678	0.01%
2024/01/15	49.5	380.61	49.5	382.60	376.50	0	14,597	0.00%
2024/01/12	30	364.93	35	367.14	370.00	-5	14,128	-0.04%
2024/01/11	32	361.31	26	358.21	352.50	6	13,859	0.04%
2024/01/10	25	361.50	24.3	363.14	367.00	0.7	13,575	0.01%
2024/01/09	20.7	348.89	34	352.94	362.00	-13.3	13,419	-0.10%
2024/01/08	8	338.44	11	340.50	343.50	-3	13,166	-0.02%
2024/01/05	14	332.18	16.1	332.83	334.00	-2.1	13,086	-0.02%
2024/01/04	37	340.80	26	336.91	331.50	11	13,130	0.08%
2024/01/03	36	339.51	28.6	339.65	339.50	7.4	12,941	0.06%
2024/01/02	36	338.22	44.3	338.11	342.00	-8.3	12,972	-0.06%
2023/12/29	37.9	330.77	24	332.00	327.00	13.9	12,959	0.11%
2023/12/28	22	339.48	36.2	341.25	348.00	-14.2	12,540	-0.11%
2023/12/27	12.1	319.21	15.2	319.68	316.50	-3.1	12,407	-0.02%
2023/12/26	40.1	320.83	26	317.15	315.00	14.1	12,443	0.11%
2023/12/25	24	334.88	17.3	335.03	333.50	6.8	12,426	0.05%
2023/12/22	15.1	323.28	11.8	320.75	321.00	3.3	12,567	0.03%
2023/12/21	9.4	322.41	9	322.89	318.50	0.4	12,690	0.00%
2023/12/20	17.3	331.02	18	331.97	329.00	-0.7	12,710	-0.01%
2023/12/19	15	332.90	15.3	333.65	332.50	-0.3	12,698	0.00%
2023/12/18	29	344.50	30.3	341.99	340.00	-1.2	12,706	-0.01%
2023/12/15	27	360.65	17	362.35	347.50	10	12,695	0.08%
2023/12/14	17.4	355.71	16	356.38	355.00	1.4	12,522	0.01%
2023/12/13	35	360.80	34	362.24	355.50	1	12,405	0.01%
2023/12/12	38.4	350.93	37	350.68	356.00	1.4	12,247	0.01%
2023/12/11	22.1	348.44	28.1	342.77	339.00	-5.9	12,126	-0.05%
2023/12/08	24	362.40	32	364.41	367.00	-8	11,943	-0.07%
2023/12/07	61	362.06	56	363.08	360.50	5	11,751	0.04%
2023/12/06	52.1	345.32	54.2	341.89	345.00	-2.1	11,318	-0.02%
2023/12/05	55	319.46	49.5	323.35	340.00	5.5	10,842	0.05%
2023/12/04	25.2	300.43	31.7	304.68	309.50	-6.5	10,334	-0.06%
2023/12/01	17.2	288.34	18.1	291.33	285.00	-0.9	10,050	-0.01%
2023/11/30	12.1	278.09	16.3	279.96	280.00	-4.3	9,890	-0.04%
2023/11/29	4	273.88	5	274.10	274.50	-1	9,933	-0.01%
2023/11/28	13.1	271.74	11	271.09	275.50	2.1	10,156	0.02%
2023/11/27	20	276.08	24	273.46	266.50	-4	10,131	-0.04%
2023/11/24	19	265.39	21.2	272.66	275.00	-2.2	9,994	-0.02%
2023/11/23	8.1	254.47	7.2	253.72	252.50	0.9	9,949	0.01%
2023/11/22	1.1	258.80	4	257.88	256.00	-2.9	10,050	-0.03%
2023/11/21	6	263.75	5.2	263.44	262.00	0.8	10,180	0.01%
2023/11/20	11.1	263.78	10.7	267.74	263.50	0.5	10,417	0.00%
2023/11/17	4.6	283.27	7	276.35	273.00	-2.4	10,720	-0.02%
2023/11/16	6	277.00	7	276.14	280.00	-1	10,852	-0.01%
2023/11/15	18.1	272.69	33.1	272.27	275.50	-15	10,892	-0.14%
2023/11/14	8	252.00	23	255.43	258.50	-15	10,845	-0.14%
2023/11/13	5.5	241.01	8	244.00	247.50	-2.5	10,839	-0.02%
2023/11/10	5	236.20	6	236.33	237.50	-1	10,923	-0.01%
2023/11/09	15.2	240.96	8	236.63	234.50	7.2	10,959	0.07%
2023/11/08	4	241.50	7.1	240.91	242.00	-3.1	10,935	-0.03%
2023/11/07	28	245.95	22	249.66	242.00	6	10,964	0.05%
2023/11/06	21	233.98	11	239.91	241.00	10	10,911	0.09%
2023/11/03	17	228.44	12	227.79	225.00	5	10,967	0.05%
2023/11/02	3.1	227.61	12	222.38	224.50	-9	10,967	-0.08%
2023/11/01	48.1	221.41	49	220.26	224.00	-0.9	10,955	-0.01%
2023/10/31	45	237.94	20	235.28	224.00	25	10,889	0.23%
2023/10/30	11.1	243.87	10.4	249.77	244.00	0.6	10,858	0.01%
2023/10/27	7	254.71	3	253.67	251.00	4	11,053	0.04%
2023/10/26	10	260.80	10	257.85	262.00	0	10,964	0.00%
2023/10/25	8	266.38	7	265.29	260.50	1	10,877	0.01%
2023/10/24	8.5	269.87	7	268.79	264.50	1.5	10,767	0.01%
2023/10/23	23	277.00	22	275.62	276.00	1	10,637	0.01%
2023/10/20	4.1	261.28	5	257.10	263.00	-1	10,519	-0.01%
2023/10/19	6.1	268.21	2	261.25	260.50	4.1	10,436	0.04%
2023/10/18	9.1	273.69	10	274.05	270.00	-0.9	10,358	-0.01%
2023/10/17	7	285.36	5	282.30	282.00	2	10,301	0.02%
2023/10/16	8.5	286.88	8	279.38	286.50	0.5	10,209	0.00%
2023/10/13	5.1	281.29	6	282.75	279.00	-0.9	10,184	-0.01%
2023/10/12	10	283.64	11.1	279.77	282.00	-1.1	10,510	-0.01%
2023/10/11	15.1	303.10	19.5	298.57	291.50	-4.4	10,446	-0.04%
2023/10/06	11	294.86	15	296.33	300.50	-4	10,317	-0.04%
2023/10/05	38	283.30	38.3	284.42	287.00	-0.2	10,182	0.00%
2023/10/04	13.5	268.31	14	268.07	271.50	-0.5	9,949	0.00%
2023/10/03	20	262.43	19	261.63	264.50	1	9,877	0.01%
2023/10/02	10.3	267.32	11.1	266.61	261.00	-0.9	9,718	-0.01%
2023/09/28	30.1	264.39	41.2	266.16	271.00	-11.1	9,563	-0.12%
2023/09/27	39	260.44	36	260.32	265.00	2.9	9,350	0.03%
2023/09/26	27.1	248.48	47.3	251.47	251.50	-20.2	9,032	-0.22%
2023/09/25	4	236.88	3	239.17	237.00	1	8,848	0.01%
2023/09/22	23	242.43	22	242.13	236.00	1	8,783	0.01%
2023/09/21	9.3	246.48	7	245.07	244.50	2.3	8,758	0.03%
2023/09/20	10	244.90	7.2	243.60	248.00	2.9	8,738	0.03%
2023/09/19	2	242.51	5	245.83	237.50	-3	8,858	-0.03%
2023/09/18	12.2	250.91	9	251.72	246.50	3.2	8,894	0.04%
2023/09/15	1	255.00	2	259.00	257.50	-1	8,950	-0.01%
2023/09/14	49.3	261.42	7	267.00	258.00	42.3	9,015	0.47%
2023/09/13	9.1	270.14	10.1	276.45	266.00	-1	9,182	-0.01%
2023/09/12	7.2	282.81	13.1	270.94	283.00	-5.9	9,729	-0.06%
2023/09/11	3.4	285.62	3.1	282.13	277.50	0.4	9,959	0.00%
2023/09/08	7	295.29	2.1	294.76	293.00	4.9	10,021	0.05%
2023/09/07	1	292.50	1.1	286.36	290.50	-0.1	10,082	0.00%
2023/09/06	10.2	293.04	10	294.90	290.00	0.2	10,299	0.00%
2023/09/05	23.4	289.87	24.5	288.87	289.00	-1.1	10,371	-0.01%
2023/09/04	19	300.03	17	301.44	300.00	2	10,417	0.02%
2023/09/01	25.1	309.34	28.2	308.52	292.50	-3.1	10,454	-0.03%
2023/08/31	5	296.70	2	292.24	299.50	3	10,427	0.03%
2023/08/30	11	292.54	13	289.77	293.00	-2	11,197	-0.02%
2023/08/29	34	285.43	36	284.82	289.00	-2	11,426	-0.02%
2023/08/28	17.1	276.26	17.2	272.89	275.00	-0.2	11,457	0.00%
2023/08/25	20.1	283.55	17.1	284.06	286.50	3	11,690	0.03%
2023/08/24	28.6	293.61	48	294.50	280.50	-19.4	11,751	-0.17%
2023/08/23	18	279.94	21	278.16	276.50	-3	11,892	-0.03%
2023/08/22	15	262.09	12.2	269.16	276.50	2.8	11,782	0.02%
2023/08/21	24	241.29	48	247.85	251.50	-24	11,843	-0.20%
2023/08/18	19	232.84	20.1	236.89	229.00	-1.1	11,991	-0.01%
2023/08/17	13.1	231.20	20	231.23	236.00	-6.9	12,409	-0.06%
2023/08/16	8.2	214.95	15	217.67	220.50	-6.8	12,760	-0.05%
2023/08/15	5	205.70	8.2	208.39	211.50	-3.2	13,520	-0.02%
2023/08/14	15.1	199.26	17	202.68	192.50	-2	13,995	-0.01%
2023/08/11	18	210.92	16	210.25	211.50	2	14,177	0.01%
2023/08/10	15	215.53	17	213.56	208.50	-2	14,810	-0.01%
2023/08/09	34.1	223.08	26	223.25	224.00	8.1	15,071	0.05%
2023/08/08	16.2	215.28	17	218.21	215.00	-0.8	15,351	-0.01%
2023/08/07	6	212.42	3	214.00	210.00	3	15,491	0.02%
2023/08/04	7	209.14	8	212.13	213.00	-1	15,662	-0.01%
2023/08/02	7	212.14	7.5	208.65	204.50	-0.5	16,601	0.00%
2023/08/01	14.1	224.34	18	230.61	215.50	-3.9	16,927	-0.02%
2023/07/31	9	235.00	5	235.40	239.00	4	16,830	0.02%
2023/07/28	7	228.57	5	227.40	229.00	2	17,038	0.01%
2023/07/27	4.1	220.38	5	219.20	225.00	-1	17,452	-0.01%
2023/07/26	0	0.00	6	212.67	212.00	-6	17,983	-0.03%
2023/07/25	6	201.00	0	0.00	206.00	6	18,129	0.03%
2023/07/24	2	203.03	0	0.00	202.50	2	18,317	0.01%
2023/07/21	40	213.87	6	216.00	216.00	34	18,531	0.18%
2023/07/20	22	200.18	1	201.98	207.00	21	18,924	0.11%
2023/07/19	26	196.38	14	194.11	194.50	12	19,270	0.06%
2023/07/18	102	209.95	6	209.83	205.00	96	19,478	0.49%	大買/
2023/07/17	11.1	216.74	24.1	212.18	217.50	-13	19,696	-0.07%
2023/07/14	16	198.72	48.1	199.38	200.00	-32.1	19,571	-0.16%
2023/07/13	20	178.55	23	180.50	182.00	-3	19,921	-0.01%
2023/07/12	24	178.27	95.1	177.38	179.50	-71.1	20,297	-0.35%
2023/07/11	4	165.75	19	165.29	166.00	-15	20,490	-0.07%
2023/07/10	6	157.75	9.2	158.78	160.50	-3.2	21,069	-0.02%
2023/07/07	10	148.45	0	0.00	149.50	10	21,127	0.05%
2023/07/06	1	145.00	22	150.20	149.50	-21	21,463	-0.10%
2023/07/05	61	147.24	8	146.88	146.00	53	21,794	0.24%
2023/07/03	6	147.25	1.2	148.37	149.00	4.9	22,625	0.02%
2023/06/30	1.1	147.55	2	147.00	147.50	-0.9	22,645	0.00%
2023/06/29	4	152.25	4	153.49	153.50	0	22,638	0.00%
2023/06/28	4.1	156.30	2	155.00	150.50	2.1	22,599	0.01%
2023/06/27	27	164.04	25	161.86	154.00	2	22,552	0.01%
2023/06/26	12	164.92	23	163.80	162.50	-11	22,389	-0.05%
2023/06/21	24	163.21	15	163.20	163.50	9	22,342	0.04%
2023/06/20	19	162.39	21	161.57	162.00	-2	22,277	-0.01%
2023/06/19	64.1	163.99	34.1	165.66	161.00	30	22,196	0.14%
2023/06/16	89.4	165.10	78.1	165.98	165.50	11.3	22,158	0.05%
2023/06/15	47.1	154.44	37	153.04	157.00	10.1	21,752	0.05%
2023/06/14	9	148.11	8	149.38	146.00	1	21,479	0.00%
2023/06/13	21	147.62	17	148.15	146.50	4	21,487	0.02%
2023/06/12	40	147.57	51	145.93	147.50	-11	21,458	-0.05%
2023/06/09	22	153.02	31.4	151.75	153.50	-9.4	21,336	-0.04%
2023/06/08	34	153.68	31	154.02	151.50	3	21,375	0.01%
2023/06/07	42	154.13	34	153.63	155.00	8	21,519	0.04%
2023/06/06	23.1	153.59	17	153.09	153.00	6.1	21,748	0.03%
2023/06/05	43.2	162.84	267	162.96	156.00	-223.8	22,003	-1.02%	大賣/鉅額交易
2023/06/02	267.1	157.17	41	155.28	158.00	226.1	21,575	1.05%	大買/鉅額交易
2023/06/01	54	145.27	51	145.22	144.00	3	21,395	0.01%
2023/05/31	37.4	142.33	44	143.07	145.00	-6.6	21,260	-0.03%
2023/05/30	41	140.51	32	140.88	141.00	9	20,917	0.04%
2023/05/29	38	141.57	34	141.93	141.00	4	20,759	0.02%
2023/05/26	40.1	138.67	64	137.62	135.50	-23.9	20,465	-0.12%
2023/05/25	45	140.54	45	141.03	141.00	0	20,375	0.00%
2023/05/24	54	136.95	61	136.81	139.00	-7	20,944	-0.03%
2023/05/23	86.1	130.81	78	131.56	137.00	8.1	21,081	0.04%
2023/05/22	58	127.85	62	127.64	128.50	-4	20,821	-0.02%
2023/05/19	224	124.07	223.2	124.69	123.50	0.9	20,484	0.00%	大買/大賣/
2023/05/18	18	112.89	51.5	115.23	117.50	-33.5	19,659	-0.17%
2023/05/17	21.1	109.02	4.1	107.78	107.00	17	19,385	0.09%
2023/05/16	62.1	107.10	89	107.85	109.50	-26.9	19,125	-0.14%
2023/05/15	37	104.50	138	105.61	105.00	-101	18,444	-0.55%	大賣/
2023/05/12	62	97.30	44	97.29	101.50	18	18,028	0.10%
2023/05/11	62	97.30	44	97.29	95.40	18	17,657	0.10%
2023/05/10	19	100.13	13	100.43	98.90	6	17,423	0.03%
2023/05/09	68	108.82	61	108.12	103.00	7	17,153	0.04%
2023/05/08	11	103.09	54	105.66	109.00	-43	16,130	-0.27%
2023/05/05	35	98.83	28.1	98.91	99.10	7	15,714	0.04%
2023/05/04	26	98.50	35	99.01	99.30	-9	15,651	-0.06%
2023/05/03	39	99.30	15	98.67	97.40	24	15,618	0.15%
2023/05/02	49	99.11	50.6	100.12	103.50	-1.6	15,474	-0.01%
2023/04/28	16	94.51	10	95.01	94.90	6	15,106	0.04%
2023/04/27	17	90.19	16	91.36	92.60	1	15,100	0.01%
2023/04/26	30	92.46	36	92.58	92.30	-6	14,970	-0.04%
2023/04/25	31.1	94.51	36	94.00	93.70	-4.9	14,800	-0.03%
2023/04/24	36	98.40	24	99.17	98.80	12	14,460	0.08%
2023/04/21	21	96.29	34	95.67	95.40	-13	14,258	-0.09%
2023/04/20	27.2	98.72	16	98.56	97.10	11.2	14,161	0.08%
2023/04/19	37.1	98.65	28	98.64	99.00	9.1	14,099	0.06%
2023/04/18	69.2	98.75	90	99.52	97.90	-20.8	14,320	-0.15%
2023/04/17	86	98.17	47	97.98	97.10	39	14,921	0.26%
2023/04/14	23	96.90	22	95.38	94.70	1	15,018	0.01%
2023/04/13	38.1	98.48	124	99.31	95.00	-85.9	15,106	-0.57%	大賣/
2023/04/12	14	95.33	10	96.64	96.80	4	14,531	0.03%
2023/04/11	11	85.08	27.2	86.25	88.00	-16.2	14,422	-0.11%
2023/04/10	43	81.72	21	81.55	80.00	22	14,136	0.16%
2023/04/07	82	77.88	95.1	78.29	78.90	-13.1	13,888	-0.09%
2023/04/06	10	73.35	14	73.49	73.40	-4	13,320	-0.03%
2023/03/30	4	70.28	8	70.20	70.10	-4	13,147	-0.03%
2023/03/29	12	69.35	0	0.00	69.50	12	13,175	0.09%
2023/03/28	10	68.96	3	69.00	69.00	7	13,250	0.05%
2023/03/27	4	70.18	3	70.30	69.20	1	13,199	0.01%
2023/03/24	6	71.42	0	0.00	71.60	6	13,146	0.05%
2023/03/23	18	70.24	17.1	70.47	71.10	0.9	13,169	0.01%
2023/03/22	5	71.86	13	70.91	70.30	-8	13,179	-0.06%
2023/03/21	59	71.72	66	72.47	71.20	-7	13,105	-0.05%
2023/03/20	54	69.54	46	70.17	72.00	8	12,850	0.06%
2023/03/17	6	66.58	1	66.00	66.70	5	12,670	0.04%
2023/03/16	4	67.75	1	66.10	66.20	3	12,877	0.02%
2023/03/15	12	67.98	7	67.13	67.40	5	13,338	0.04%
2023/03/14	17	67.88	2	66.50	66.80	15	13,476	0.11%
2023/03/13	15.2	68.08	2	66.80	67.00	13.2	13,395	0.10%
2023/03/10	50.2	71.61	24.5	71.61	70.00	25.7	13,319	0.19%
2023/03/09	128	73.60	108.5	73.08	75.50	19.5	13,009	0.15%	大買/大賣/
2023/03/08	64	71.69	69	72.00	72.70	-5	12,513	-0.04%
2023/03/07	55	68.05	54.1	69.53	68.90	1	12,001	0.01%
2023/03/06	7	65.24	20	65.82	65.60	-13	11,557	-0.11%
2023/03/03	15	64.22	13	64.42	63.00	2	11,394	0.02%
2023/03/02	3	63.73	10	64.10	63.00	-7	11,292	-0.06%
2023/03/01	8	62.75	11	63.53	63.50	-3	11,251	-0.03%
2023/02/24	30	63.74	9	64.27	63.00	21	11,218	0.19%
2023/02/23	21	63.95	25	63.86	64.30	-4	11,108	-0.04%
2023/02/22	87	65.25	62	64.93	64.80	25	10,890	0.23%
2023/02/21	29	61.44	46	62.80	64.50	-17	9,936	-0.17%
2023/02/20	20	58.84	24	59.16	58.70	-4	9,340	-0.04%
2023/02/17	16	56.74	33	57.39	57.80	-17	8,918	-0.19%
2023/02/16	28	56.45	14	56.28	56.00	14	8,693	0.16%
2023/02/15	37	55.94	33	56.12	55.50	4	8,537	0.05%
2023/02/14	14	52.86	12	53.46	53.50	2	8,236	0.02%
2023/02/13	30	52.59	28	53.11	53.10	2	8,187	0.02%
2023/02/10	17	55.27	34	54.64	54.50	-17	8,088	-0.21%
2023/02/09	21	55.99	5	56.28	55.50	16	8,006	0.20%
2023/02/08	5	55.40	1	55.40	54.70	4	7,887	0.05%
2023/02/07	5	54.76	10	54.97	55.10	-5	7,838	-0.06%
2023/02/06	21	54.72	11	54.76	54.90	10	7,803	0.13%
2023/02/03	11	54.84	8	54.16	54.50	3	7,776	0.04%
2023/02/02	10	56.65	3	55.97	56.00	7	7,691	0.09%
2023/02/01	27	57.15	5	57.18	56.40	22	7,549	0.29%
2023/01/31	9	55.84	13	56.12	56.50	-4	7,360	-0.05%
2023/01/30	10	54.44	11	53.84	54.40	-1	7,096	-0.01%
2023/01/17	15	52.12	13	52.38	52.30	2	6,920	0.03%
2023/01/13	0	0.00	3	50.93	50.20	-3	6,744	-0.04%
2023/01/12	2	52.05	0	0.00	51.00	2	6,740	0.03%
2023/01/11	1	51.90	2	52.85	52.20	-1	6,691	-0.01%
2023/01/10	4	52.35	5	52.42	52.40	-1	6,550	-0.02%
2023/01/09	6	51.95	10	52.34	52.40	-4	6,462	-0.06%
2023/01/06	18	53.29	6	53.38	52.10	12	6,331	0.19%
2023/01/05	114	58.25	162.4	58.09	56.90	-48.4	5,863	-0.82%	大買/大賣/
2023/01/04	46	55.45	82	54.62	57.60	-36	4,884	-0.74%
2023/01/03	61	51.71	24	49.15	52.40	37	4,383	0.84%
2022/12/30	8	49.52	1	50.70	48.30	7	3,991	0.18%
2022/12/29	1	48.55	7	48.87	49.30	-6	3,947	-0.15%
2022/12/28	11	49.22	1	49.70	48.75	10	4,010	0.25%
2022/12/26	0	0.00	1	49.30	49.50	-1	3,948	-0.03%
2022/12/21	0	0.00	3	48.73	48.05	-3	4,105	-0.07%
2022/12/20	9	49.44	51	48.18	47.35	-42	4,102	-1.02%
2022/12/19	1	48.00	0	0.00	47.80	1	4,080	0.02%
2022/12/16	5	49.20	10	49.25	49.20	-5	4,153	-0.12%
2022/12/15	31	49.24	1	49.10	48.90	30	4,340	0.69%
2022/12/14	11	49.38	10	49.10	49.25	1	4,679	0.02%
2022/12/13	0.3	48.90	7	48.45	48.45	-6.8	4,798	-0.14%
2022/12/12	14	48.58	0	0.00	48.35	14	4,889	0.29%
2022/12/09	2	49.10	22	49.01	48.80	-20	4,865	-0.41%
2022/12/08	14	49.43	11	49.39	49.60	3	4,771	0.06%
2022/12/07	47	49.32	294	48.88	49.65	-247	4,481	-5.51%	大賣/鉅額交易
2022/12/06	252	48.69	6	47.92	48.70	246	3,873	6.35%	大買/鉅額交易
2022/12/05	1	44.15	0	0.00	44.30	1	3,623	0.03%
2022/12/02	3	42.82	0	0.00	42.70	3	3,578	0.08%
2022/11/30	2	41.40	1	41.25	41.50	1	3,485	0.03%
2022/11/29	1	41.20	0	0.00	41.40	1	3,528	0.03%
2022/11/25	3	41.70	4	40.99	40.70	-1	3,661	-0.03%
2022/11/24	2	40.60	0	0.00	40.70	2	3,670	0.05%
2022/11/23	1	40.80	0	0.00	39.95	1	3,712	0.03%
2022/11/22	1	40.85	1	41.25	41.20	0	3,684	0.00%
2022/11/21	2.1	40.45	0	0.00	40.50	2.1	3,607	0.06%
2022/11/15	0	0.00	6	37.96	38.40	-6	3,578	-0.17%
2022/11/11	0	0.00	1	37.85	36.90	-1	3,643	-0.03%
2022/11/10	1	37.60	0	0.00	37.75	1	3,711	0.03%
2022/11/03	0	0.00	1	38.60	38.60	-1	3,813	-0.03%
2022/11/02	0	0.00	2	38.45	38.50	-2	3,806	-0.05%
2022/11/01	3	37.87	3	37.90	37.90	0	3,801	0.00%
2022/10/28	7	36.48	1	38.00	36.20	6	3,790	0.16%
2022/10/27	0	0.00	16	37.50	38.05	-16	3,778	-0.42%
2022/10/26	5	37.45	5	37.30	37.50	0	3,779	0.00%
2022/10/25	26	38.48	0	0.00	38.45	26	3,769	0.69%
2022/10/21	1	38.30	15	38.14	38.00	-14	3,779	-0.37%
2022/10/20	2	39.58	25	39.03	39.00	-23	3,746	-0.61%
2022/10/19	6	40.62	5	40.93	40.65	1	3,718	0.03%
2022/10/18	1	41.30	1	41.15	41.00	0	3,724	0.00%
2022/10/17	3	40.55	11	40.91	41.50	-8	3,704	-0.22%
2022/10/14	7	43.05	0	0.00	42.90	7	3,650	0.19%
2022/10/13	4	42.64	8	42.39	41.70	-4	3,584	-0.11%
2022/10/12	18	42.62	11	42.51	43.45	7	3,536	0.20%
2022/10/03	1	40.05	0	0.00	40.05	1	3,240	0.03%
2022/09/29	4	42.24	3	42.95	41.70	1	3,138	0.03%
2022/09/28	2	42.15	1	40.65	40.45	1	3,009	0.03%
2022/09/27	0	0.00	4.1	40.02	42.00	-4.1	2,891	-0.14%
2022/09/26	3	42.53	5	42.22	40.30	-2	2,822	-0.07%
2022/09/23	2	45.08	1	44.50	44.20	1	2,741	0.04%
2022/09/22	26	44.17	25	44.29	44.90	1	2,634	0.04%
2022/09/21	27	44.48	13	44.44	44.00	14	2,393	0.58%
2022/09/20	3	42.52	1	43.65	43.50	2	1,968	0.10%
2022/09/19	29	41.40	36	40.96	40.40	-7	1,755	-0.40%
2022/09/16	4	40.09	1	40.60	39.15	3	1,629	0.18%
2022/09/15	4	39.26	1	39.60	39.75	3	1,578	0.19%
2022/09/12	2	40.45	1	40.45	40.55	1	1,558	0.06%
2022/09/08	3	40.10	0	0.00	40.25	3	1,554	0.19%
2022/09/07	2	39.35	0	0.00	39.60	2	1,542	0.13%
2022/09/05	5	41.05	0	0.00	41.20	5	1,577	0.32%
2022/09/02	7	42.11	8	42.04	42.00	-1	1,529	-0.07%
2022/09/01	1	39.75	0	0.00	39.55	1	1,390	0.07%
2022/08/31	3	40.68	1	41.10	40.70	2	1,364	0.15%
2022/08/30	6	40.10	0	0.00	39.55	6	1,303	0.46%
2022/08/25	0	0.00	2	39.20	39.20	-2	1,232	-0.16%
2022/08/24	3	39.33	0	0.00	39.45	3	1,220	0.25%
2022/08/23	0	0.00	1	38.55	38.35	-1	1,184	-0.08%
2022/08/19	0	0.00	6	38.93	38.70	-6	1,157	-0.52%
2022/08/18	1	39.30	0	0.00	39.30	1	1,131	0.09%
2022/08/17	5	39.62	3	40.00	39.00	2	1,067	0.19%
2022/08/16	1	38.65	3	38.45	38.70	-2	970	-0.21%
2022/08/15	2	36.70	0	0.00	36.95	2	924	0.22%
2022/08/11	2	36.10	2	36.15	36.30	0	924	0.00%
2022/08/10	24	38.27	21	38.72	38.10	3	879	0.34%
2022/08/08	2	35.70	0	0.00	36.10	2	825	0.24%
2022/08/02	1	36.90	0	0.00	37.00	1	834	0.12%
2022/07/29	1	37.05	0	0.00	37.10	1	846	0.12%
2022/07/28	1	37.80	0	0.00	37.75	1	844	0.12%
2022/07/26	5	37.55	1	37.20	36.50	4	834	0.48%
2022/07/19	5	37.30	0	0.00	37.50	5	874	0.57%
2022/07/18	0	0.00	1	37.15	37.05	-1	879	-0.11%
2022/07/14	2	37.15	1	37.30	37.00	1	911	0.11%
2022/07/13	0	0.00	1	36.00	36.10	-1	851	-0.12%
2022/07/12	1	34.75	1	34.70	34.85	0	851	0.00%
2022/07/11	1	35.25	0	0.00	35.55	1	876	0.11%
2022/07/08	0	0.00	1	35.15	35.25	-1	889	-0.11%
2022/07/07	1	34.60	0	0.00	34.60	1	890	0.11%
2022/07/06	2	34.00	2	33.70	33.70	0	913	0.00%
2022/07/05	2	35.15	0	0.00	35.00	2	940	0.21%
2022/07/01	10	36.40	11	35.31	33.80	-1	1,032	-0.10%
2022/06/28	2	36.05	0	0.00	35.15	2	1,199	0.17%
2022/06/24	0	0.00	1	34.95	35.60	-1	1,177	-0.08%
2022/06/23	1	33.85	0	0.00	33.65	1	1,155	0.09%
2022/06/15	2	35.60	2	35.00	35.00	0	1,273	0.00%
2022/06/07	1	36.00	0	0.00	36.10	1	1,490	0.07%
2022/06/02	2	35.80	0	0.00	35.90	2	1,501	0.13%
2022/05/24	1	34.80	0	0.00	34.55	1	1,540	0.06%
2022/05/23	0	35.60	0	0.00	35.20	0	1,543	0.00%
2022/05/19	3	34.48	1	34.80	34.60	2	1,549	0.13%
2022/05/18	0	0.00	1	35.20	35.15	-1	1,545	-0.06%
2022/05/17	1	34.50	0	0.00	34.55	1	1,545	0.06%
2022/05/16	3	34.55	3	34.35	34.35	0	1,548	0.00%
2022/05/12	0	0.00	1	34.10	33.70	-1	1,560	-0.06%
2022/05/10	2	34.30	0	0.00	35.70	2	1,557	0.13%
2022/04/28	2	39.40	2	38.40	38.40	0	1,574	0.00%
2022/04/27	1	39.00	0	0.00	39.20	1	1,579	0.06%
2022/04/25	2	39.30	0	0.00	38.90	2	1,699	0.12%
2022/04/21	7	41.16	1	40.50	40.35	6	1,807	0.33%
2022/04/20	3	41.97	0	0.00	41.10	3	2,108	0.14%
2022/04/19	2	42.13	1	41.90	41.90	1	2,397	0.04%
2022/04/14	1	43.20	8	43.00	43.00	-7	2,444	-0.29%
2022/04/13	0	0.00	2	42.15	42.15	-2	2,427	-0.08%
2022/04/12	9	42.45	4	42.15	42.15	5	2,426	0.21%
2022/04/11	4	43.58	1	43.70	43.50	3	2,394	0.13%
2022/04/08	1	44.25	17	44.27	44.20	-16	2,363	-0.68%
2022/04/07	14	43.97	1	44.10	42.30	13	2,310	0.56%
2022/04/06	7	44.15	47	44.57	44.60	-40	2,254	-1.77%
2022/04/01	1	42.20	4	42.53	42.00	-3	2,133	-0.14%
2022/03/31	7	42.36	0	0.00	41.10	7	2,107	0.33%
2022/03/30	0	0.00	1	41.60	41.60	-1	2,059	-0.05%
2022/03/28	1	39.70	1	40.80	40.95	0	2,038	0.00%
2022/03/25	0	41.50	0	0.00	40.45	0	2,029	0.00%
2022/03/24	1	41.50	0	0.00	41.65	1	2,028	0.05%
2022/03/23	2	41.13	0	0.00	41.15	2	2,013	0.10%
2022/03/22	3	41.90	0	0.00	41.85	3	2,001	0.15%
2022/03/21	13	42.31	22	42.47	41.60	-9	1,999	-0.45%
2022/03/17	11	41.32	0	0.00	41.30	11	1,927	0.57%
2022/03/16	2	42.45	1	42.10	41.30	1	1,887	0.05%
2022/03/15	6	40.50	5	40.43	40.05	1	1,786	0.06%
2022/03/14	8	40.18	4	41.65	42.05	4	1,743	0.23%
2022/03/11	3	39.03	1	38.80	38.75	2	1,649	0.12%
2022/03/09	1	36.70	1	38.05	37.85	0	1,632	0.00%
2022/03/08	2	36.88	2	37.00	37.00	0	1,629	0.00%
2022/03/07	2	37.30	2	37.80	37.70	0	1,622	0.00%
2022/03/03	0	0.00	15	38.70	38.70	-15	1,636	-0.92%
2022/03/02	0	0.00	4	37.30	37.85	-4	1,628	-0.25%
2022/02/18	0	0.00	0	38.45	38.50	0	1,608	0.00%
2022/02/17	1	39.15	0	0.00	38.45	1	1,612	0.06%
2022/02/15	1	38.35	2	38.28	38.00	-1	1,617	-0.06%
2022/02/14	0	0.00	1	38.40	38.50	-1	1,609	-0.06%
2022/02/11	1	39.25	0	0.00	39.25	1	1,603	0.06%
2022/02/09	2	39.28	1	39.35	39.50	1	1,601	0.06%
2022/01/26	1	37.50	0	0.00	37.50	1	1,568	0.06%
2022/01/25	3	37.63	1	37.35	37.35	2	1,569	0.13%
2022/01/24	4	37.56	3	37.83	37.75	1	1,571	0.06%
2022/01/20	9	39.92	4	39.99	39.70	5	1,541	0.32%
2022/01/19	3	39.07	3	39.35	40.20	0	1,525	0.00%
2022/01/18	21.5	41.61	14	41.30	40.20	7.5	1,507	0.50%
2022/01/17	5	39.24	10	39.43	40.25	-5	1,338	-0.37%
2022/01/14	21	40.76	16	41.18	39.80	5	1,299	0.38%
2022/01/13	35	43.07	19	43.22	42.70	16	1,204	1.33%
2022/01/12	59	42.79	80	43.28	43.55	-21	888	-2.36%
2022/01/11	353	39.60	354	39.60	39.60	-1	556	-0.18%	大買/大賣/
2022/01/07	1	36.20	5	36.93	36.15	-4	461	-0.87%
2022/01/06	0	0.00	2	37.00	37.10	-2	460	-0.43%
2022/01/05	4	37.58	0	0.00	37.25	4	470	0.85%
2022/01/03	0	0.00	1	37.00	37.00	-1	471	-0.21%
2021/12/30	0	0.00	10	37.35	37.35	-10	472	-2.12%
2021/12/24	3	36.65	0	0.00	36.35	3	552	0.54%
2021/12/20	9	37.06	2	37.05	36.80	7	583	1.20%
2021/12/17	7	36.96	0	0.00	36.55	7	572	1.22%
2021/12/16	1	36.60	1	36.95	36.75	0	567	0.00%
2021/12/15	5	37.15	2	36.90	36.95	3	567	0.53%
2021/12/14	2	35.55	0	0.00	35.60	2	548	0.36%
2021/12/13	1	35.70	0	0.00	35.90	1	571	0.18%
2021/12/10	0	0.00	1	34.75	34.90	-1	590	-0.17%
2021/12/08	20	34.83	0	0.00	34.85	20	595	3.36%
2021/12/07	5	34.90	0	0.00	34.90	5	593	0.84%
2021/12/06	0	0.00	6	34.78	34.90	-6	593	-1.01%
2021/12/02	0	0.00	1	35.15	35.00	-1	601	-0.17%
2021/11/26	1	35.45	0	0.00	35.40	1	583	0.17%
2021/11/16	2	35.70	0	0.00	35.70	2	621	0.32%
2021/11/12	3	36.87	0	0.00	36.70	3	631	0.47%
2021/11/10	8	37.45	9	37.29	37.25	-1	641	-0.16%
2021/11/01	10	37.45	0	0.00	38.00	10	681	1.47%
2021/10/21	1	36.75	0	0.00	35.95	1	729	0.14%
2021/10/19	0	0.00	7	35.80	35.80	-7	785	-0.89%
2021/10/18	0	0.00	2	35.20	35.20	-2	795	-0.25%
2021/10/15	0	0.00	3	35.60	35.60	-3	812	-0.37%
2021/10/14	0	0.00	2	34.75	34.90	-2	828	-0.24%
2021/10/13	1	35.50	0	0.00	35.30	1	860	0.12%
2021/10/12	1	36.05	1	36.10	36.05	0	874	0.00%
2021/10/08	1	36.55	0	0.00	36.70	1	885	0.11%
2021/10/07	1	37.45	0	0.00	37.10	1	921	0.11%
2021/10/06	1	37.80	3	37.00	37.00	-2	1,004	-0.20%
2021/10/05	1	37.00	0	0.00	37.00	1	1,004	0.10%
2021/10/04	3	37.55	0	0.00	37.05	3	1,003	0.30%
2021/10/01	7	39.88	10	40.04	38.10	-3	996	-0.30%
2021/09/30	3	39.02	0	0.00	39.25	3	944	0.32%
2021/09/29	8	39.39	2	39.48	39.15	6	939	0.64%
2021/09/28	1	38.30	0	0.00	38.30	1	927	0.11%
2021/09/27	1	38.50	0	0.00	38.35	1	935	0.11%
2021/09/24	1	38.25	0	0.00	37.90	1	944	0.11%
2021/09/23	1	38.15	0	0.00	37.80	1	956	0.10%
2021/09/22	1	38.25	0	0.00	38.30	1	965	0.10%
2021/09/17	1	38.80	0	0.00	39.05	1	964	0.10%
2021/09/16	7	39.65	7	39.42	39.20	0	970	0.00%
2021/09/15	4	38.94	2	38.50	39.40	2	949	0.21%
2021/09/07	2	36.55	0	0.00	36.25	2	952	0.21%
2021/09/03	1	37.65	0	0.00	37.50	1	961	0.10%
2021/09/02	1	38.45	0	0.00	37.70	1	967	0.10%
2021/08/31	1	38.35	0	0.00	38.35	1	972	0.10%
2021/08/27	2	38.25	0	0.00	38.00	2	986	0.20%
2021/08/26	1	38.05	0	0.00	38.05	1	988	0.10%
2021/08/24	2	37.53	0	0.00	37.90	2	987	0.20%
2021/08/23	1	37.35	0	0.00	38.00	1	988	0.10%
2021/08/20	2	36.38	0	0.00	37.25	2	990	0.20%
2021/08/19	2	36.40	0	0.00	36.15	2	986	0.20%
2021/08/18	1	37.00	0	0.00	37.90	1	978	0.10%
2021/08/16	1	38.05	21	38.77	38.30	-20	980	-2.04%
2021/08/13	0	0.00	1	39.45	39.90	-1	977	-0.10%
2021/08/11	6	40.29	0	0.00	40.45	6	995	0.60%
2021/08/10	0	0.00	50	41.00	40.80	-50	1,012	-4.94%
2021/08/09	0	0.00	0	42.10	41.65	0	1,046	0.00%
2021/08/05	1	43.20	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	0	0.00	2	43.30	43.15	-2	1,265	-0.16%
2021/08/02	5	43.26	1	43.79	43.10	4	1,409	0.28%
2021/07/30	2	43.60	0	0.00	43.35	2	1,576	0.13%
2021/07/29	0	0.00	13	44.43	44.55	-13	1,634	-0.80%
2021/07/27	2	48.43	4	46.79	46.55	-2	1,679	-0.12%
2021/07/26	0	0.00	1	47.40	47.85	-1	1,707	-0.06%
2021/07/23	3	46.58	1	46.50	46.30	2	1,731	0.12%
2021/07/22	1	45.95	3	45.75	45.65	-2	1,791	-0.11%
2021/07/21	23	45.66	0	0.00	45.65	23	1,820	1.26%
2021/07/19	2	45.40	4	46.46	46.05	-2	1,852	-0.11%
2021/07/16	3	45.50	10	44.80	44.85	-7	1,870	-0.37%
2021/07/15	1	44.50	0	0.00	45.00	1	1,878	0.05%
2021/07/14	2.1	44.07	2	44.10	43.85	0.1	1,905	0.00%
2021/07/13	6	44.32	0	0.00	44.30	6	1,937	0.31%
2021/07/06	1	42.60	0	0.00	42.10	1	2,164	0.05%
2021/06/29	0	0.00	1	43.10	43.75	-1	2,394	-0.04%
2021/06/25	2	43.85	0	0.00	43.70	2	2,393	0.08%
2021/06/22	0	0.00	3	42.15	42.20	-3	2,405	-0.12%
2021/06/18	1	42.65	10	42.32	42.30	-9	2,409	-0.37%
2021/06/15	3	43.95	0	0.00	43.25	3	2,440	0.12%
2021/06/09	3	41.82	1	42.40	41.60	2	2,449	0.08%
2021/06/08	3	42.57	0	0.00	42.25	3	2,470	0.12%
2021/06/07	3	42.58	3	43.10	42.80	0	2,480	0.00%
2021/06/04	0	0.00	1	43.85	43.30	-1	2,485	-0.04%
2021/06/03	1	43.90	0	0.00	43.90	1	2,501	0.04%
2021/06/02	0	0.00	4	43.70	43.80	-4	2,543	-0.16%
2021/05/28	1	42.95	1	43.70	43.30	0	2,667	0.00%
2021/05/26	2	42.20	0	0.00	42.60	2	2,678	0.07%
2021/05/24	0	0.00	1	42.05	42.05	-1	2,688	-0.04%
2021/05/21	0	0.00	5	41.63	41.15	-5	2,696	-0.19%
2021/05/20	0	0.00	8	42.08	40.50	-8	2,710	-0.30%
2021/05/19	3	41.63	0	0.00	42.10	3	2,712	0.11%
2021/05/18	1	41.40	0	0.00	42.40	1	2,721	0.04%
2021/05/17	0	0.00	3	37.60	39.00	-3	2,709	-0.11%
2021/05/14	3	41.42	1	41.85	41.70	2	2,677	0.07%
2021/05/13	1	40.00	0	0.00	40.00	1	2,662	0.04%
2021/05/12	25	42.21	2	42.08	41.10	23	2,689	0.86%
2021/05/11	18	46.56	3	46.37	45.50	15	2,633	0.57%
2021/05/10	11	51.17	1	52.00	49.50	10	2,569	0.39%
2021/05/07	9	49.63	2	49.20	49.35	7	2,461	0.29%
2021/05/06	1	48.40	1	49.00	50.10	0	2,299	0.00%
2021/05/05	0	0.00	0	45.55	45.55	0	2,236	0.00%
2021/05/04	14	47.10	5	47.04	46.35	9	2,230	0.40%
2021/05/03	8	49.57	0.1	50.14	49.40	7.9	2,211	0.36%
2021/04/29	2	50.60	4	50.70	51.10	-2	2,193	-0.09%
2021/04/28	53	50.19	52	50.57	51.30	1	2,155	0.05%
2021/04/27	3.1	50.79	1	49.95	50.20	2.1	2,107	0.10%
2021/04/26	2	49.82	4	49.93	49.80	-2	2,082	-0.09%
2021/04/23	4	48.33	0.3	48.75	48.20	3.7	2,083	0.18%
2021/04/22	3.1	48.40	11	48.81	48.20	-7.9	2,102	-0.38%
2021/04/21	7.1	49.92	0	0.00	49.80	7.1	2,066	0.34%
2021/04/20	8	50.33	0	0.00	50.20	8	2,056	0.39%
2021/04/19	4	50.43	2	50.40	50.50	2	2,043	0.10%
2021/04/16	5	49.50	1	49.70	49.95	4	2,002	0.20%
2021/04/15	8	50.90	34	50.02	50.20	-26	1,992	-1.30%
2021/04/14	3	49.95	4	48.25	49.00	-1	1,921	-0.05%
2021/04/13	0	0.00	2	48.90	48.65	-2	1,913	-0.10%
2021/04/12	2.1	49.48	3.2	49.40	49.35	-1.1	1,870	-0.06%
2021/04/09	23	49.42	28	50.74	50.20	-5	1,857	-0.27%
2021/04/08	6	48.48	0	0.00	48.45	6	1,754	0.34%
2021/04/06	1.2	47.21	3	47.30	47.20	-1.8	1,721	-0.10%
2021/04/01	12	46.62	3	45.95	46.90	9	1,711	0.53%
2021/03/31	7	45.14	0	0.00	45.20	7	1,687	0.41%
2021/03/29	2	45.05	3	44.95	45.15	-1	1,740	-0.06%
2021/03/26	1	44.00	0	0.00	44.25	1	1,773	0.06%
2021/03/22	0	44.55	0	0.00	44.10	0	1,843	0.00%
2021/03/19	1	44.55	1	44.50	44.55	0	1,863	0.00%
2021/03/18	2	45.63	0	0.00	45.75	2	1,869	0.11%
2021/03/16	0	0.00	3	46.13	46.10	-3	2,023	-0.15%
2021/03/15	1	46.45	1	46.10	46.40	0	2,089	0.00%
2021/03/12	3	46.40	4	46.80	46.05	-1	2,181	-0.05%
2021/03/11	2	45.93	2	45.75	45.70	0	2,227	0.00%
2021/03/10	1	45.85	0	0.00	45.20	1	2,270	0.04%
2021/03/09	8	45.81	28	45.59	45.50	-20	2,327	-0.86%
2021/03/08	4	46.68	7	47.01	46.00	-3	2,498	-0.12%
2021/03/05	14	45.39	10	45.63	45.60	4	2,524	0.16%
2021/03/04	1	45.50	4	46.45	45.25	-3	2,594	-0.12%
2021/03/03	3	45.95	11	45.84	46.40	-8	2,729	-0.29%
2021/03/02	1	43.85	0	0.00	43.80	1	2,736	0.04%
2021/02/24	0	45.45	3	44.35	44.40	-3	3,054	-0.10%
2021/02/23	6	45.19	0	0.00	45.35	6	3,069	0.20%
2021/02/22	3	45.12	1	44.90	45.40	2	3,128	0.06%
2021/02/19	1	44.40	0	0.00	44.40	1	3,135	0.03%
2021/02/18	1	43.45	4	43.85	44.10	-3	3,181	-0.09%
2021/02/17	1	43.55	4	43.35	43.85	-3	3,189	-0.09%
2021/02/05	1	42.60	0	0.00	42.10	1	3,201	0.03%
2021/02/03	5	41.12	0	0.00	41.35	5	3,354	0.15%
2021/02/02	0	0.00	2	42.80	42.50	-2	3,347	-0.06%
2021/02/01	8	41.53	1	41.80	41.65	7	3,400	0.21%
2021/01/29	6	43.94	37	43.98	42.85	-31	3,429	-0.90%
2021/01/28	4	43.70	24	43.47	42.75	-20	3,536	-0.57%
2021/01/26	1	44.75	4	44.44	44.40	-3	3,649	-0.08%
2021/01/25	5	45.36	4	44.78	45.35	1	3,710	0.03%
2021/01/22	3	43.83	0	0.00	43.90	3	3,748	0.08%
2021/01/21	6	42.50	0	0.00	42.55	6	3,812	0.16%
2021/01/20	30	43.45	1	42.50	42.40	29	4,147	0.70%
2021/01/19	2	46.00	0	0.00	45.10	2	4,195	0.05%
2021/01/18	9	43.68	4	45.65	45.50	5	4,295	0.12%
2021/01/15	10	45.53	8	45.24	44.80	2	4,681	0.04%
2021/01/14	12	46.84	4	46.70	46.85	8	4,713	0.17%
2021/01/13	4	47.35	0	0.00	47.30	4	4,769	0.08%
2021/01/12	14	47.18	1	47.20	46.80	13	4,802	0.27%
2021/01/11	0	0.00	10	48.21	48.30	-10	4,867	-0.21%
2021/01/08	0	0.00	3	48.03	48.50	-3	4,982	-0.06%
2021/01/07	3	48.33	0	0.00	47.80	3	5,141	0.06%
2021/01/06	11	47.53	2	46.80	46.85	9	5,382	0.17%
2021/01/05	6	49.12	2	49.33	48.75	4	5,540	0.07%
2021/01/04	2	48.83	3	48.80	49.00	-1	5,917	-0.02%
2020/12/31	0	0.00	19	49.59	49.70	-19	5,941	-0.32%
2020/12/30	1	49.30	8	49.27	49.30	-7	6,023	-0.12%
2020/12/29	6	49.28	6	49.82	49.15	0	6,171	0.00%
2020/12/28	7	49.53	0	0.00	49.25	7	6,239	0.11%
2020/12/25	0	0.00	1	49.50	49.80	-1	6,279	-0.02%
2020/12/24	8	50.90	1	50.60	50.20	7	6,314	0.11%
2020/12/23	11	48.85	3	50.57	50.40	8	6,344	0.13%
2020/12/22	7	49.45	5	49.58	48.45	2	6,478	0.03%
2020/12/21	12	49.64	1	49.85	50.00	11	6,504	0.17%
2020/12/17	2	50.35	0	0.00	50.20	2	6,592	0.03%
2020/12/16	1	51.10	1	51.00	51.10	0	6,690	0.00%
2020/12/15	4	50.60	10	51.10	50.70	-6	6,711	-0.09%
2020/12/14	1	51.70	0	0.00	52.40	1	6,751	0.01%
2020/12/11	18	52.61	4	52.35	52.40	14	6,811	0.21%
2020/12/10	7	55.10	14	55.08	53.90	-7	6,857	-0.10%
2020/12/09	17	54.81	8	54.78	54.60	9	6,968	0.13%
2020/12/08	5	54.38	5	54.56	55.00	0	7,502	0.00%
2020/12/07	6	53.15	14	53.22	53.90	-8	7,652	-0.10%
2020/12/03	1	54.40	7	54.29	53.70	-6	7,727	-0.08%
2020/12/02	20	54.92	29	55.53	53.90	-9	7,876	-0.11%
2020/12/01	3	53.53	13	53.45	53.60	-10	7,773	-0.13%
2020/11/30	3	53.77	8	53.90	53.30	-5	7,838	-0.06%
2020/11/27	49	54.19	32	53.58	52.90	17	7,803	0.22%
2020/11/26	5	52.42	9	53.16	52.60	-4	7,738	-0.05%
2020/11/25	38	52.78	44	52.44	52.00	-6	7,863	-0.08%
2020/11/24	2	50.60	1	51.00	50.50	1	7,614	0.01%
2020/11/23	1	50.30	1	50.40	50.60	0	7,686	0.00%
2020/11/20	14	50.66	5	50.16	50.30	9	7,700	0.12%
2020/11/19	10	51.04	12	51.26	51.00	-2	7,782	-0.03%
2020/11/18	1	50.00	6	49.70	50.00	-5	7,818	-0.06%
2020/11/17	10	49.76	8	50.17	49.40	2	7,896	0.03%
2020/11/16	2	48.90	3	48.70	48.70	-1	7,968	-0.01%
2020/11/13	1	48.85	0	0.00	49.05	1	8,049	0.01%
2020/11/12	13	48.47	6.3	48.54	48.40	6.8	8,314	0.08%
2020/11/11	9	49.56	46	49.57	49.05	-37	8,505	-0.44%
2020/11/10	4	50.85	0	0.00	50.60	4	8,463	0.05%
2020/11/09	1	52.00	4	51.55	51.80	-3	8,424	-0.04%
2020/11/06	6	51.80	0	0.00	51.10	6	8,394	0.07%
2020/11/05	8	52.15	12	52.22	51.40	-4	8,393	-0.05%
2020/11/04	6	50.88	1	50.50	50.50	5	8,302	0.06%
2020/11/03	1	51.60	6	51.48	51.30	-5	8,301	-0.06%
2020/11/02	3	49.73	1	50.30	50.10	2	8,341	0.02%
2020/10/30	3	50.83	7	51.31	50.80	-4	8,297	-0.05%
2020/10/29	4	51.18	19	51.28	51.60	-15	8,247	-0.18%
2020/10/28	12	53.53	29	53.56	52.10	-17	8,190	-0.21%
2020/10/27	4	52.08	4	52.83	51.80	0	7,870	0.00%
2020/10/26	5	52.12	3	52.17	52.50	2	7,864	0.03%
2020/10/23	21	53.64	39	53.21	53.00	-18	7,845	-0.23%
2020/10/22	7	49.52	2	50.10	50.30	5	7,533	0.07%
2020/10/21	4	50.49	7	50.67	50.40	-3	7,581	-0.04%
2020/10/20	0	0.00	7	49.96	50.70	-7	7,627	-0.09%
2020/10/19	13	50.57	10	50.39	50.30	3	7,938	0.04%
2020/10/16	18	50.53	3	50.55	50.40	15	8,004	0.19%
2020/10/15	20	51.09	9	51.56	51.60	11	7,916	0.14%
2020/10/14	35	51.67	35	51.27	51.00	0	7,792	0.00%
2020/10/13	31	49.45	7	49.01	49.35	24	7,746	0.31%
2020/10/12	26	50.11	25	49.52	50.80	1	7,563	0.01%
2020/10/08	1	46.20	5	46.60	46.60	-4	7,282	-0.05%
2020/10/07	8.3	46.81	12	46.40	46.45	-3.8	7,260	-0.05%
2020/10/06	15	45.52	23	46.07	46.30	-8	7,224	-0.11%
2020/10/05	10	44.77	7	45.09	45.00	3	7,176	0.04%
2020/09/30	26	43.07	15	42.52	42.25	11	7,206	0.15%
2020/09/29	1	41.80	0	0.00	41.75	1	7,161	0.01%
2020/09/28	0	0.00	7	42.47	42.60	-7	7,157	-0.10%
2020/09/25	18	43.20	42	42.39	41.90	-24	7,153	-0.34%
2020/09/24	4	43.98	0	0.00	43.45	4	6,989	0.06%
2020/09/23	26	44.51	1	43.75	44.15	25	6,934	0.36%
2020/09/22	20	44.80	5	45.25	44.60	15	6,907	0.22%
2020/09/21	3	45.80	15	46.09	46.05	-12	6,841	-0.18%
2020/09/18	28	45.44	5	45.05	44.90	23	6,729	0.34%
2020/09/17	13	45.30	12	44.98	45.05	1	6,685	0.01%
2020/09/16	6	44.81	6	44.42	45.00	0	6,619	0.00%
2020/09/15	23	44.89	8	45.27	44.40	15	6,551	0.23%
2020/09/14	15	45.08	6	45.25	44.85	9	6,452	0.14%
2020/09/11	372	49.28	368	47.18	46.65	4	6,258	0.06%	大買/大賣/
2020/09/10	9	44.79	11	45.18	44.90	-2	5,723	-0.03%
2020/09/09	0	0.00	4	42.55	42.65	-4	5,565	-0.07%
2020/09/08	10	42.56	6	41.66	42.20	4	5,537	0.07%
2020/09/07	13	42.84	20	43.41	42.05	-7	5,442	-0.13%
2020/09/04	17	40.71	12	40.84	40.60	5	5,261	0.10%
2020/09/03	23	41.26	27	41.49	41.15	-4	5,178	-0.08%
2020/09/02	1	39.45	10	40.31	40.65	-9	5,047	-0.18%
2020/09/01	12	40.04	36	40.79	39.65	-24	4,992	-0.48%
2020/08/31	42	40.97	8	40.34	40.80	34	4,905	0.69%
2020/08/28	4	38.63	8	38.83	38.70	-4	4,688	-0.09%
2020/08/27	16	39.08	1	39.15	38.75	15	4,655	0.32%
2020/08/26	0	0.00	4	38.15	38.05	-4	4,553	-0.09%
2020/08/25	3	39.35	1	38.70	38.00	2	4,514	0.04%
2020/08/24	2	38.28	2	38.40	38.40	0	4,417	0.00%
2020/08/21	3	37.08	3	36.75	37.55	0	4,316	0.00%
2020/08/20	10	36.86	2	36.05	35.90	8	4,217	0.19%
2020/08/19	4	39.31	3	39.60	38.20	1	4,097	0.02%
2020/08/18	27	39.05	11	39.56	39.05	16	3,997	0.40%
2020/08/17	7	37.89	23	37.32	38.30	-16	3,711	-0.43%
2020/08/14	0	0.00	12	34.88	34.85	-12	3,452	-0.35%
2020/08/13	2	33.78	2	34.43	33.75	0	3,379	0.00%
2020/08/12	4	33.65	6	34.13	34.40	-2	3,363	-0.06%
2020/08/11	2	34.63	1	34.85	34.25	1	3,338	0.03%
2020/08/10	7	35.41	0	0.00	35.10	7	3,314	0.21%
2020/08/07	1	34.95	2	35.00	35.00	-1	3,269	-0.03%
2020/08/06	1	34.85	12	34.75	35.75	-11	3,213	-0.34%
2020/08/05	9	34.02	1	33.95	33.95	8	3,113	0.26%
2020/08/04	0	0.00	7	34.10	34.20	-7	3,087	-0.23%
2020/08/03	7	33.79	21	34.00	33.80	-14	3,073	-0.46%
2020/07/31	17	33.78	10	34.28	33.60	7	3,042	0.23%
2020/07/30	13	34.24	2	34.00	33.85	11	3,059	0.36%
2020/07/29	9	34.00	25	34.39	34.75	-16	3,051	-0.52%
2020/07/28	2	34.50	25	33.84	33.30	-23	2,964	-0.78%
2020/07/27	48	34.33	7.1	33.82	32.95	40.9	2,874	1.42%
2020/07/24	3	36.50	10	36.93	36.60	-7	2,756	-0.25%
2020/07/23	26	36.69	2	36.00	36.25	24	2,645	0.91%
2020/07/22	10	34.85	11	34.00	36.60	-1	2,292	-0.04%
2020/07/21	11	32.70	5	33.15	33.30	6	2,134	0.28%
2020/07/20	5	32.64	1	32.85	32.70	4	2,083	0.19%
2020/07/17	13	32.87	19.6	32.78	32.00	-6.6	2,019	-0.33%
2020/07/16	6	31.30	0	0.00	31.65	6	1,780	0.34%
2020/07/15	3	30.87	2	31.20	31.00	1	1,749	0.06%
2020/07/14	1	30.75	6	30.70	30.20	-5	1,642	-0.30%
2020/07/13	4	31.21	4	31.30	31.10	0	1,613	0.00%
2020/07/10	11	31.25	28	30.29	31.55	-17	1,556	-1.09%
2020/07/09	20	31.15	5	30.49	30.55	15	1,451	1.03%
2020/07/07	0	0.00	15	29.36	29.55	-15	1,309	-1.15%
2020/07/06	0	0.00	17	28.94	29.15	-17	1,274	-1.33%
2020/07/03	0	0.00	2	28.15	28.35	-2	1,236	-0.16%
2020/07/02	10	28.60	2	28.65	28.60	8	1,239	0.65%
2020/07/01	12	28.93	19	28.59	28.55	-7	1,225	-0.57%
2020/06/30	3	28.15	0	0.00	27.95	3	1,191	0.25%
2020/06/24	1	27.50	0	0.00	27.70	1	1,174	0.09%
2020/06/22	0	0.00	3	27.92	27.90	-3	1,180	-0.25%
2020/06/19	2	28.60	1	28.65	28.25	1	1,170	0.09%
2020/06/18	1	28.25	4	28.35	28.25	-3	1,170	-0.26%
2020/06/17	2	29.45	0	0.00	28.75	2	1,155	0.17%
2020/06/16	4	28.23	5	28.50	29.00	-1	1,101	-0.09%
2020/06/15	3	27.25	8	27.62	27.80	-5	1,033	-0.48%
2020/06/12	12	26.35	3	26.35	26.45	9	977	0.92%
2020/06/11	1	27.30	3	26.85	26.80	-2	981	-0.20%
2020/06/10	2	26.50	0	0.00	26.50	2	968	0.21%
2020/06/09	2	26.88	0	0.00	26.65	2	993	0.20%
2020/06/08	0.1	26.90	1	27.10	26.85	-0.9	1,024	-0.09%
2020/06/05	0	0.00	5	27.00	26.85	-5	1,033	-0.48%
2020/06/04	1	26.30	0	0.00	26.10	1	1,040	0.10%
2020/06/01	4	26.35	0	0.00	26.35	4	1,063	0.38%
2020/05/29	3	26.58	0	0.00	26.45	3	1,073	0.28%
2020/05/28	1	26.30	30	26.14	25.90	-29	1,067	-2.72%
2020/05/26	26	25.21	0	0.00	25.00	26	1,085	2.39%
2020/05/22	1	26.40	3	26.40	25.50	-2	1,091	-0.18%
2020/05/21	2	26.45	0	0.00	26.50	2	1,090	0.18%
2020/05/20	1	26.25	0	0.00	26.30	1	1,107	0.09%
2020/05/15	0	0.00	1	26.50	25.90	-1	1,109	-0.09%
2020/05/14	0	0.00	1	26.70	26.85	-1	1,091	-0.09%
2020/05/12	4	27.83	0	0.00	27.40	4	1,115	0.36%
2020/05/11	0	0.00	1	28.35	28.05	-1	1,151	-0.09%
2020/05/08	0	0.00	10	28.25	28.15	-10	1,171	-0.85%
2020/05/07	6	27.90	4	28.30	28.15	2	1,206	0.17%
2020/05/06	6	28.05	0	0.00	28.10	6	1,231	0.49%
2020/05/05	2	28.60	15	26.55	28.45	-13	1,307	-0.99%
2020/05/04	29	26.13	0	0.00	26.00	29	1,256	2.31%
2020/04/29	2	25.65	1	25.50	25.55	1	1,276	0.08%
2020/04/28	1	25.25	0	0.00	24.85	1	1,292	0.08%
2020/04/23	1	24.35	0	0.00	24.50	1	1,387	0.07%
2020/03/27	0	0.00	1	24.40	24.10	-1	1,389	-0.07%
2020/03/18	0	0.00	2	22.85	22.15	-2	1,414	-0.14%
2020/03/17	1	23.60	0	0.00	22.65	1	1,408	0.07%
2020/03/16	0	0.00	2	25.50	24.20	-2	1,413	-0.14%
2020/03/13	5	24.80	2	24.85	25.40	3	1,393	0.22%
2020/03/12	5	28.04	0	0.00	27.55	5	1,365	0.37%
2020/03/11	3	29.65	0	0.00	29.45	3	1,331	0.23%
2020/03/10	3	29.45	2	29.80	30.25	1	1,312	0.08%
2020/03/09	0	0.00	2	30.30	30.35	-2	1,290	-0.16%
2020/03/06	0	0.00	4	31.30	31.05	-4	1,273	-0.31%
2020/03/03	2	30.25	0	0.00	30.00	2	1,258	0.16%
2020/03/02	0	0.00	3	29.18	29.60	-3	1,264	-0.24%
2020/02/27	13	29.96	4	29.15	29.15	9	1,276	0.71%
2020/02/26	4	30.65	0	0.00	30.35	4	1,272	0.31%
2020/02/25	1	29.75	0	0.00	29.75	1	1,260	0.08%
2020/02/21	5	29.78	0	0.00	29.75	5	1,245	0.40%
2020/02/18	0	0.00	2	30.70	30.55	-2	1,236	-0.16%
2020/02/14	1	31.30	1	30.90	31.00	0	1,241	0.00%
2020/02/13	3	30.88	0	0.00	30.80	3	1,228	0.24%
2020/02/12	1	31.35	2	31.40	31.40	-1	1,204	-0.08%
2020/02/11	1	31.65	0	0.00	31.35	1	1,153	0.09%
2020/02/06	2	31.13	5	31.68	30.95	-3	1,051	-0.29%
2020/02/05	1	30.00	0	0.00	30.05	1	920	0.11%
2020/02/04	0	0.00	3	29.55	30.25	-3	896	-0.33%
2020/02/03	1	28.85	0	0.00	29.20	1	859	0.12%
2020/01/31	2	29.35	3	29.95	30.00	-1	844	-0.12%
2020/01/30	0	0.00	4	28.90	29.00	-4	821	-0.49%
2020/01/20	4	30.35	2	30.25	30.35	2	785	0.25%
2020/01/09	0	0.00	1	27.70	28.30	-1	666	-0.15%
2020/01/08	0	0.00	2	27.80	27.60	-2	664	-0.30%
2020/01/03	3	28.30	0	0.00	28.30	3	672	0.45%
2020/01/02	3	29.15	0	0.00	29.00	3	658	0.46%
2019/12/31	3	29.30	3	29.35	29.10	0	653	0.00%
2019/12/26	1	29.00	0	0.00	28.80	1	631	0.16%
2019/12/25	3	29.10	0	0.00	29.00	3	640	0.47%
2019/12/23	0	0.00	10	29.63	29.35	-10	632	-1.58%
2019/12/20	1	29.75	0	0.00	29.45	1	629	0.16%
2019/12/19	0	0.00	5	30.00	29.65	-5	628	-0.79%
2019/12/16	5	28.80	0	0.00	29.20	5	559	0.89%
2019/12/13	0	0.00	1	28.85	28.70	-1	553	-0.18%
2019/12/11	0	0.00	5	29.20	29.10	-5	544	-0.92%
2019/12/09	0	0.00	1	28.20	28.20	-1	521	-0.19%
2019/12/03	10	28.30	0	0.00	28.25	10	534	1.87%
2019/11/29	0	0.00	10	28.50	28.45	-10	521	-1.92%
2019/11/11	2	25.75	0	0.00	25.55	2	468	0.43%
2019/10/29	2	25.20	0	0.00	25.20	2	609	0.33%
2019/10/16	4	25.95	0	0.00	25.95	4	855	0.47%
2019/10/15	0	0.00	9	25.13	25.95	-9	881	-1.02%
2019/10/14	6	26.15	0	0.00	26.05	6	878	0.68%
2019/10/07	3	26.00	0	0.00	25.90	3	980	0.31%
2019/09/26	0	0.00	2	25.55	25.80	-2	1,056	-0.19%
2019/09/24	1	26.30	0	0.00	26.00	1	1,058	0.09%
2019/09/16	2	24.60	3	24.80	24.75	-1	1,093	-0.09%
2019/09/11	3	24.45	0	0.00	24.60	3	1,108	0.27%
2019/08/28	0	0.00	3	23.35	23.30	-3	1,582	-0.19%
2019/08/27	0	0.00	1	23.05	23.60	-1	1,578	-0.06%
2019/08/22	1	23.40	0	0.00	23.05	1	1,565	0.06%
2019/08/14	0	0.00	5	22.35	22.30	-5	1,525	-0.33%
2019/08/07	5	23.15	0	0.00	23.05	5	1,497	0.33%
2019/08/06	2	23.15	0	0.00	23.05	2	1,486	0.13%
2019/08/02	1	24.25	0	0.00	24.15	1	1,447	0.07%
2019/07/22	1	28.50	3	28.98	28.55	-2	1,253	-0.16%
2019/07/19	2	28.95	4	28.40	28.90	-2	1,208	-0.17%
2019/07/18	3	27.67	7	27.85	27.65	-4	1,142	-0.35%
2019/07/17	0	0.00	1	28.10	27.80	-1	1,114	-0.09%
2019/07/15	0	0.00	1	26.90	27.30	-1	1,072	-0.09%
2019/07/12	2	28.15	0	0.00	27.60	2	1,053	0.19%
2019/07/10	2	26.85	0	0.00	26.40	2	979	0.20%
2019/07/08	1	26.80	0	0.00	26.80	1	963	0.10%
2019/06/26	2	25.75	0	0.00	25.55	2	868	0.23%
2019/06/21	0	0.00	5	25.55	25.75	-5	861	-0.58%
2019/06/18	0	0.00	2	26.25	26.45	-2	840	-0.24%
2019/06/17	2	26.05	2	26.25	25.50	0	786	0.00%
2019/06/14	0	0.00	12	26.74	26.70	-12	755	-1.59%
2019/06/13	3	26.95	2	27.20	27.10	1	749	0.13%
2019/06/11	13	26.64	2	26.88	26.85	11	686	1.60%
2019/06/10	13	27.22	2	26.80	27.35	11	653	1.68%
2019/06/06	3	26.75	3	26.60	27.00	0	582	0.00%
2019/06/05	4	25.90	3	25.35	25.90	1	464	0.22%
2019/05/29	0	0.00	1	23.35	23.25	-1	359	-0.28%
2019/05/28	1	23.85	1	23.55	23.40	0	357	0.00%
2019/05/20	3	23.10	3	22.75	22.90	0	353	0.00%
2019/05/15	3	22.10	2	22.15	22.25	1	340	0.29%
2019/04/23	0	0.00	4	21.35	21.40	-4	478	-0.84%
2019/04/22	4	21.90	0	0.00	21.60	4	473	0.85%
2019/04/11	3	22.87	0	0.00	22.65	3	451	0.66%
2019/03/22	0	0.00	8	23.15	23.05	-8	409	-1.95%
2019/03/18	3	22.85	0	0.00	23.25	3	383	0.78%
2019/03/12	5	22.35	0	0.00	22.25	5	367	1.36%
2019/03/06	3	21.90	0	0.00	21.90	3	368	0.81%
2019/02/12	0	0.00	1	22.15	22.20	-1	356	-0.28%
2019/02/11	0	0.00	2	22.20	22.40	-2	353	-0.57%
2019/01/29	0	0.00	6	22.00	21.75	-6	340	-1.76%
2019/01/24	10	20.85	0	0.00	20.80	10	308	3.24%
2019/01/23	0	0.00	10	21.15	21.00	-10	290	-3.44%
2019/01/14	2	19.20	0	0.00	19.05	2	260	0.77%
2019/01/09	1	19.15	0	0.00	19.20	1	281	0.36%
2018/11/30	0	0.00	1	19.00	19.00	-1	1,156	-0.09%
2018/11/26	0	0.00	3	18.75	18.90	-3	1,156	-0.26%
2018/11/23	3	19.05	0	0.00	19.05	3	1,154	0.26%
2018/11/20	0	0.00	3	19.00	19.00	-3	1,155	-0.26%
2018/11/19	1	18.75	0	0.00	18.90	1	1,157	0.09%
2018/11/15	2	18.50	0	0.00	18.35	2	1,170	0.17%
2018/10/22	1	18.90	0	0.00	19.05	1	1,216	0.08%
2018/10/17	2	19.35	0	0.00	19.10	2	1,201	0.17%
2018/10/11	0	0.00	9	19.40	19.40	-9	1,182	-0.76%
2018/10/04	5	23.88	4	24.09	24.00	1	1,110	0.09%
2018/10/03	1	24.50	1	23.90	23.80	0	1,100	0.00%
2018/10/02	11	24.85	9	24.92	24.30	2	1,080	0.19%
2018/10/01	2	23.50	0	0.00	24.30	2	1,003	0.20%
2018/09/28	0	0.00	26	23.70	23.25	-26	973	-2.67%
2018/09/25	34	25.00	10	24.93	24.75	24	913	2.63%
2018/09/21	6	24.32	11	24.75	24.35	-5	817	-0.61%
2018/09/20	5	24.45	66	24.89	24.45	-61	809	-7.54%
2018/09/19	47	24.36	77	24.50	25.20	-30	799	-3.75%
2018/09/18	105	24.49	2	24.50	24.50	103	735	14.00%	大買/鉅額交易
2018/09/10	0	0.00	1.1	21.60	21.60	-1.1	618	-0.17%
2018/09/07	0	0.00	5	21.90	22.00	-5	623	-0.80%
2018/09/03	0	0.00	3	22.20	22.10	-3	794	-0.38%
2018/08/30	0	0.00	2	22.30	22.20	-2	801	-0.25%
2018/08/15	1	21.70	0	0.00	21.65	1	900	0.11%
2018/08/14	1	21.70	0	0.00	21.70	1	907	0.11%
2018/08/07	0	0.00	5	23.65	22.95	-5	996	-0.50%
2018/08/06	5	23.25	0	0.00	23.45	5	1,000	0.50%
2018/08/03	0	0.00	2	22.55	22.50	-2	1,031	-0.19%
2018/07/19	2	21.75	0	0.00	21.75	2	1,902	0.11%
2018/07/03	0	0.00	18	22.12	21.80	-18	3,915	-0.46%
2018/06/28	9	23.23	1	23.10	23.25	8	4,320	0.19%
2018/06/27	12	23.46	7	23.53	23.55	5	4,753	0.11%
2018/06/26	1	21.40	7	21.40	21.45	-6	4,854	-0.12%
2018/06/25	1	21.95	0	0.00	21.90	1	4,978	0.02%
2018/06/19	6	23.11	0	0.00	22.65	6	5,079	0.12%
2018/06/15	5	22.57	2	22.60	22.50	3	5,047	0.06%
2018/06/13	15	23.32	12	23.15	23.10	3	5,007	0.06%
2018/06/05	2	22.75	14	22.61	22.40	-12	4,898	-0.24%
2018/06/04	1	22.80	1	23.20	22.85	0	4,892	0.00%
2018/05/29	0	0.00	1	22.75	22.55	-1	4,864	-0.02%
2018/05/24	1	23.70	0	0.00	23.70	1	4,821	0.02%
2018/05/18	1	24.15	0	0.00	23.80	1	4,807	0.02%
2018/05/17	0	0.00	1	24.40	24.05	-1	4,798	-0.02%
2018/05/14	0	0.00	1	24.50	24.35	-1	4,744	-0.02%
2018/05/11	3	24.60	5	24.86	24.65	-2	4,736	-0.04%
2018/05/10	0	0.00	4	24.65	24.50	-4	4,690	-0.09%
2018/05/09	1	24.35	0	0.00	24.80	1	4,674	0.02%
2018/05/08	3	24.30	6	24.81	24.25	-3	4,604	-0.07%
2018/05/03	3	24.75	4	24.54	24.95	-1	4,544	-0.02%
2018/05/02	5	24.80	8	24.48	24.30	-3	4,481	-0.07%
2018/04/30	1	27.40	0	0.00	26.85	1	4,346	0.02%
2018/04/27	10	27.05	5	26.85	27.30	5	4,245	0.12%
2018/04/26	6	27.90	37	27.24	26.60	-31	4,166	-0.74%
2018/04/25	6	28.50	22	28.69	29.10	-16	3,994	-0.40%
2018/04/24	147	27.83	94	28.19	27.55	53	3,885	1.36%	大買/
2018/04/23	28	29.57	28	29.43	29.10	0	3,793	0.00%
2018/04/20	339	29.73	307	28.45	29.10	32	3,688	0.87%	大買/大賣/
2018/04/19	73	27.87	5	27.23	27.50	68	3,280	2.07%
2018/04/18	1	26.40	0	0.00	26.40	1	3,153	0.03%
2018/04/17	12	25.68	11	25.65	25.30	1	3,110	0.03%
2018/04/16	24	26.84	24	26.30	26.20	0	3,050	0.00%
2018/04/13	12	25.45	63	25.87	25.20	-51	2,966	-1.72%
2018/04/12	2	26.75	72	26.35	25.90	-70	2,973	-2.35%
2018/04/11	55	28.39	72	26.72	27.20	-17	2,905	-0.59%
2018/04/10	41	30.88	24	28.91	28.35	17	2,720	0.62%
2018/04/09	33	30.64	2	31.45	31.45	31	2,444	1.27%
2018/04/03	0	0.00	12	27.14	28.60	-12	2,245	-0.53%
2018/04/02	6	26.04	15	26.15	26.00	-9	2,049	-0.44%
2018/03/31	44	26.13	36	26.13	25.85	8	1,987	0.40%
2018/03/30	62	26.82	76	26.42	26.15	-14	1,867	-0.75%
2018/03/29	41	24.50	34	24.96	25.40	7	1,408	0.50%
2018/03/28	31	24.09	16	23.38	23.10	15	1,224	1.22%
2018/03/27	16	23.14	13	23.10	23.55	3	1,109	0.27%
2018/01/25	1	21.00	0	0.00	20.70	1	1,231	0.08%
2018/01/17	0	0.00	4	22.10	22.45	-4	1,194	-0.33%
2018/01/16	2	23.10	7	22.99	22.30	-5	1,182	-0.42%
2018/01/15	0	0.00	0	21.65	21.65	0	1,093	0.00%
2018/01/11	0	0.00	1	22.40	21.85	-1	1,082	-0.09%
2018/01/09	5	22.00	0	0.00	22.10	5	1,032	0.48%
2018/01/02	0	0.00	10.2	20.36	20.90	-10.2	915	-1.12%