華城 (1519)-第一金-嘉義券商分點個股進出

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
950
漲跌
▲86
漲幅
+9.95%
成交量
10,753張
產業
上市電機機械類股
610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/04/17	7.4	907.24	9	920.11	950.00	-1.6	9,597	-0.02%
2024/04/16	6.1	862.36	5	870.00	864.00	1.1	9,707	0.01%
2024/04/15	12	894.75	4	875.79	876.00	8	9,834	0.08%
2024/04/12	1	933.00	4.3	923.05	946.00	-3.3	9,802	-0.03%
2024/04/11	4.3	874.70	1.1	902.77	860.00	3.2	9,877	0.03%
2024/04/10	1.1	826.82	2	848.00	857.00	-0.9	10,154	-0.01%
2024/04/09	2	849.50	2.1	812.23	853.00	-0.1	10,284	0.00%
2024/04/08	0.1	819.38	0.3	856.64	776.00	-0.2	10,564	0.00%
2024/04/03	0.2	794.33	0	0.00	816.00	0.2	11,029	0.00%
2024/04/02	0	0.00	0.1	744.58	792.00	-0.1	11,324	0.00%
2024/04/01	0.1	746.96	0	0.00	740.00	0.1	11,455	0.00%
2024/03/29	1	665.28	0.1	671.00	683.00	1	11,702	0.01%
2024/03/28	0	671.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0	716.23	0	0.00	710.00	0	11,970	0.00%
2024/03/26	0	793.00	0	0.00	788.00	0	12,056	0.00%
2024/03/20	0	650.00	3	675.00	676.00	-3	12,743	-0.02%
2024/03/19	3	660.12	1	662.00	660.00	2	12,960	0.02%
2024/03/18	2.1	678.84	4	683.25	694.00	-2	13,261	-0.01%
2024/03/15	5.1	668.14	4.1	667.88	665.00	1	13,324	0.01%
2024/03/14	15.1	610.80	17	605.94	634.00	-2	13,287	-0.01%
2024/03/13	7	569.71	2	576.00	577.00	5	13,228	0.04%
2024/03/12	6	534.67	3	515.67	525.00	3	13,474	0.02%
2024/03/07	1	532.00	0	551.00	541.00	1	14,648	0.01%
2024/02/26	1	531.00	1	550.00	538.00	0	15,920	0.00%
2024/02/23	2	526.50	1	558.00	560.00	1	15,963	0.01%
2024/02/22	0	0.00	2.1	512.10	517.00	-2.1	15,798	-0.01%
2024/02/21	1	516.00	0	515.00	507.00	1	15,728	0.01%
2024/02/20	1	507.84	1	491.00	502.00	0	15,754	0.00%
2024/02/19	2.1	514.38	1	503.09	502.00	1.1	15,843	0.01%
2024/02/16	0	490.00	0	492.50	503.00	0	15,945	0.00%
2024/02/15	0	517.27	0	514.09	496.00	0	15,911	0.00%
2024/02/05	0	0.00	1	500.00	492.00	-1	15,905	-0.01%
2024/02/02	1	488.10	0	0.00	488.50	1	15,787	0.01%
2024/02/01	3	466.83	3	472.83	488.00	0	15,625	0.00%
2024/01/31	3	429.17	3	442.67	444.00	0	15,346	0.00%
2024/01/30	3	409.50	3	411.67	420.00	0	15,277	0.00%
2024/01/29	3	388.83	4	393.00	395.50	-1	15,176	-0.01%
2024/01/26	2	375.50	1	376.50	380.50	1	15,110	0.01%
2024/01/25	1	388.00	3	385.17	380.50	-2	15,092	-0.01%
2024/01/24	4	394.75	2	390.50	392.00	2	15,113	0.01%
2024/01/23	2	386.75	21.1	383.15	385.00	-19.1	15,081	-0.13%
2024/01/22	6	364.92	1	370.00	371.00	5	14,889	0.03%
2024/01/18	11	365.91	11	362.00	360.00	0	14,806	0.00%
2024/01/17	2	372.00	1	367.00	367.00	1	14,731	0.01%
2024/01/16	1	366.00	0	0.00	371.00	1	14,678	0.01%
2024/01/15	18	377.83	18	378.86	376.50	0	14,597	0.00%
2024/01/12	14	366.50	8	367.44	370.00	6	14,128	0.04%
2024/01/11	7	362.07	5	356.50	352.50	2	13,859	0.01%
2024/01/10	4	359.25	5	361.00	367.00	-1	13,575	-0.01%
2024/01/09	2	355.25	3	352.00	362.00	-1	13,419	-0.01%
2024/01/08	1	341.00	1.5	342.64	343.50	-0.5	13,166	0.00%
2024/01/05	3	331.33	4	332.88	334.00	-1	13,086	-0.01%
2024/01/04	19	336.37	15	335.90	331.50	4	13,130	0.03%
2024/01/03	7	340.14	10	336.90	339.50	-3	12,941	-0.02%
2024/01/02	39	336.74	45	337.80	342.00	-6	12,972	-0.05%
2023/12/29	38	332.44	28	337.59	327.00	10	12,959	0.08%
2023/12/28	10	336.00	21	334.67	348.00	-11	12,540	-0.09%
2023/12/27	11	318.59	1	318.00	316.50	10	12,407	0.08%
2023/12/26	3.2	316.88	3	316.33	315.00	0.2	12,443	0.00%
2023/12/21	7.1	322.97	7	320.08	318.50	0.1	12,690	0.00%
2023/12/20	4.2	332.95	4	331.38	329.00	0.2	12,710	0.00%
2023/12/19	15	331.47	15	336.00	332.50	0	12,698	0.00%
2023/12/18	12	341.54	14	344.75	340.00	-2	12,706	-0.02%
2023/12/15	5	356.60	5	365.20	347.50	0	12,695	0.00%
2023/12/14	12	353.58	13	355.42	355.00	-1	12,522	-0.01%
2023/12/13	10	363.00	8	363.06	355.50	2	12,405	0.02%
2023/12/12	6	356.50	6	348.75	356.00	0	12,247	0.00%
2023/12/11	16.1	346.75	13	340.31	339.00	3.1	12,126	0.03%
2023/12/08	11	363.82	11	365.36	367.00	0	11,943	0.00%
2023/12/07	7	357.79	8	363.94	360.50	-1	11,751	-0.01%
2023/12/06	12	342.21	11	344.82	345.00	1	11,318	0.01%
2023/12/05	8	323.19	8	334.06	340.00	0	10,842	0.00%
2023/12/04	13	307.35	14	309.21	309.50	-1	10,334	-0.01%
2023/12/01	1	282.50	1	288.50	285.00	0	10,050	0.00%
2023/11/29	2	272.25	2	272.50	274.50	0	9,933	0.00%
2023/11/28	0	0.00	1	275.00	275.50	-1	10,156	-0.01%
2023/11/27	11	272.68	9	269.22	266.50	2	10,131	0.02%
2023/11/24	1	273.00	2.1	263.33	275.00	-1.1	9,994	-0.01%
2023/11/23	1.1	252.14	0	0.00	252.50	1.1	9,949	0.01%
2023/11/17	6	276.25	6	277.58	273.00	0	10,720	0.00%
2023/11/16	26	272.96	28	274.30	280.00	-2	10,852	-0.02%
2023/11/15	22	276.14	22	277.86	275.50	0	10,892	0.00%
2023/11/14	2	254.25	2	253.00	258.50	0	10,845	0.00%
2023/11/07	2	250.00	2	242.00	242.00	0	10,964	0.00%
2023/11/06	2	240.00	2	241.00	241.00	0	10,911	0.00%
2023/11/01	0	0.00	0	220.00	224.00	0	10,955	0.00%
2023/10/31	3	239.99	3	230.67	224.00	0	10,889	0.00%
2023/10/30	0	243.00	1	247.00	244.00	-1	10,858	-0.01%
2023/10/27	2	259.49	0	0.00	251.00	2	11,053	0.02%
2023/10/25	2	262.74	1	260.50	260.50	1	10,877	0.01%
2023/10/24	4	274.50	4	270.38	264.50	0	10,767	0.00%
2023/10/23	8	278.25	8	276.50	276.00	0	10,637	0.00%
2023/10/20	1	257.50	1	260.00	263.00	0	10,519	0.00%
2023/10/19	6	270.50	6	266.25	260.50	0	10,436	0.00%
2023/10/18	0	0.00	1	276.50	270.00	-1	10,358	-0.01%
2023/10/17	1	289.50	1	282.00	282.00	0	10,301	0.00%
2023/10/16	1	279.50	2	284.75	286.50	-1	10,209	-0.01%
2023/10/13	7	282.36	8	281.00	279.00	-1	10,184	-0.01%
2023/10/12	3	287.50	2	279.00	282.00	1	10,510	0.01%
2023/10/11	8	295.56	8	292.60	291.50	0	10,446	0.00%
2023/10/06	19	292.92	20	290.00	300.50	-1	10,317	-0.01%
2023/10/05	6	282.08	6	284.25	287.00	0	10,182	0.00%
2023/10/04	1	265.50	1	267.50	271.50	0	9,949	0.00%
2023/10/03	6	262.25	5	264.20	264.50	1	9,877	0.01%
2023/10/02	5	271.00	5	263.00	261.00	0	9,718	0.00%
2023/09/28	8	263.36	9	260.89	271.00	-1	9,563	-0.01%
2023/09/27	27	259.80	24	261.40	265.00	3	9,350	0.03%
2023/09/26	6	252.50	6	251.08	251.50	0	9,032	0.00%
2023/09/21	30	247.55	30	244.02	244.50	0	8,758	0.00%
2023/09/20	0	0.00	1	239.00	248.00	-1	8,738	-0.01%
2023/09/19	1	247.00	1	249.50	237.50	0	8,858	0.00%
2023/09/14	12	260.58	11	260.00	258.00	1	9,015	0.01%
2023/09/13	1	269.50	0	0.00	266.00	1	9,182	0.01%
2023/09/12	8	281.88	8	282.94	283.00	0	9,729	0.00%
2023/09/11	6	286.58	6	278.83	277.50	0	9,959	0.00%
2023/09/08	19	295.92	19	295.50	293.00	0	10,021	0.00%
2023/09/06	0	0.00	3	294.00	290.00	-3	10,299	-0.03%
2023/09/05	4	288.75	3	287.50	289.00	1	10,371	0.01%
2023/09/04	4	305.50	6	301.99	300.00	-2	10,417	-0.02%
2023/09/01	3	307.00	2	305.25	292.50	1	10,454	0.01%
2023/08/31	1	294.00	1	299.50	299.50	0	10,427	0.00%
2023/08/30	10	293.80	7	292.43	293.00	3	11,197	0.03%
2023/08/29	9	284.17	11	285.00	289.00	-2	11,426	-0.02%
2023/08/28	10	275.19	10	273.95	275.00	0	11,457	0.00%
2023/08/25	11	284.59	10	283.25	286.50	1	11,690	0.01%
2023/08/24	3	293.00	3	295.50	280.50	0	11,751	0.00%
2023/08/23	20	280.43	17	276.09	276.50	3	11,892	0.03%
2023/08/22	21	269.79	25	263.84	276.50	-4	11,782	-0.03%
2023/08/21	20	244.98	20	245.58	251.50	0	11,843	0.00%
2023/08/18	5	236.60	3	225.00	229.00	2	11,991	0.02%
2023/08/16	3	215.67	3	216.83	220.50	0	12,760	0.00%
2023/08/15	2	199.25	3	205.67	211.50	-1	13,520	-0.01%
2023/08/14	1	211.45	1	199.50	192.50	0	13,995	0.00%
2023/08/11	1	214.00	1	216.00	211.50	0	14,177	0.00%
2023/08/10	4	216.13	3	210.50	208.50	1	14,810	0.01%
2023/08/09	10	224.10	10	225.90	224.00	0	15,071	0.00%
2023/08/08	1	204.00	1	206.50	215.00	0	15,351	0.00%
2023/08/07	5	210.50	6	207.50	210.00	-1	15,491	-0.01%
2023/08/04	1	210.50	1	215.50	213.00	0	15,662	0.00%
2023/08/02	1	210.00	1	212.50	204.50	0	16,601	0.00%
2023/08/01	1	228.00	1	218.00	215.50	0	16,927	0.00%
2023/07/31	1	234.50	0	0.00	239.00	1	16,830	0.01%
2023/07/27	0	0.00	1	218.00	225.00	-1	17,452	-0.01%
2023/07/18	0	0.00	1	208.50	205.00	-1	19,478	-0.01%
2023/07/17	4	216.75	2	218.50	217.50	2	19,696	0.01%
2023/07/14	0	0.00	1	198.00	200.00	-1	19,571	-0.01%
2023/07/13	3	182.33	10	183.00	182.00	-7	19,921	-0.04%
2023/07/12	0	0.00	1	180.00	179.50	-1	20,297	0.00%
2023/07/11	1	166.50	1	165.50	166.00	0	20,490	0.00%
2023/07/10	0	0.00	3.1	158.45	160.50	-3.1	21,069	-0.01%
2023/07/06	1	150.00	0	0.00	149.50	1	21,463	0.00%
2023/07/03	0.1	147.00	2	146.00	149.00	-2	22,625	-0.01%
2023/06/30	1	147.50	0	0.00	147.50	1	22,645	0.00%
2023/06/29	3	153.50	3	153.50	153.50	0	22,638	0.00%
2023/06/28	5	154.40	3	155.67	150.50	2	22,599	0.01%
2023/06/27	3.1	162.36	5	161.90	154.00	-1.9	22,552	-0.01%
2023/06/26	3	164.67	4	165.88	162.50	-1	22,389	0.00%
2023/06/21	2	164.00	2	163.75	163.50	0	22,342	0.00%
2023/06/20	1	161.00	0	0.00	162.00	1	22,277	0.00%
2023/06/19	24	161.31	22	162.39	161.00	2	22,196	0.01%
2023/06/16	12	162.04	5.7	165.46	165.50	6.3	22,158	0.03%
2023/06/15	4.7	151.41	4.1	153.04	157.00	0.7	21,752	0.00%
2023/06/13	1	146.50	3	147.33	146.50	-2	21,487	-0.01%
2023/06/12	1	142.50	1	143.00	147.50	0	21,458	0.00%
2023/06/08	1	155.00	1	157.00	151.50	0	21,375	0.00%
2023/06/07	2.1	154.02	2	156.50	155.00	0.1	21,519	0.00%
2023/06/06	6	151.83	11	151.95	153.00	-5	21,748	-0.02%
2023/06/05	20	164.03	4	163.75	156.00	16	22,003	0.07%
2023/05/29	1	143.50	3	143.17	141.00	-2	20,759	-0.01%
2023/05/24	2	137.50	2	136.00	139.00	0	20,944	0.00%
2023/05/23	4	132.00	3	132.50	137.00	1	21,081	0.00%
2023/05/19	40	125.79	45	123.56	123.50	-5	20,484	-0.02%
2023/05/18	4	112.50	7	112.63	117.50	-3	19,659	-0.02%
2023/05/17	6	108.75	6	108.75	107.00	0	19,385	0.00%
2023/05/16	7	108.50	8	109.38	109.50	-1	19,125	-0.01%
2023/05/15	2	106.75	4	106.00	105.00	-2	18,444	-0.01%
2023/05/12	7	95.79	9	96.62	101.50	-2	18,028	-0.01%
2023/05/11	7	95.79	9	96.62	95.40	-2	17,657	-0.01%
2023/05/10	5	100.36	2	98.80	98.90	3	17,423	0.02%
2023/05/09	4	110.25	1	108.07	103.00	3	17,153	0.02%
2023/05/08	4	102.50	5	107.61	109.00	-1	16,130	-0.01%
2023/05/05	2	99.65	2	96.80	99.10	0	15,714	0.00%
2023/05/04	0	0.00	5.2	98.23	99.30	-5.2	15,651	-0.03%
2023/05/03	8.1	99.30	5	99.32	97.40	3.1	15,618	0.02%
2023/05/02	7	101.14	5.1	100.83	103.50	2	15,474	0.01%
2023/04/28	0	0.00	0.1	95.50	94.90	-0.1	15,106	0.00%
2023/04/27	0.2	92.00	0	0.00	92.60	0.2	15,100	0.00%
2023/04/26	0.1	93.40	0	0.00	92.30	0.1	14,970	0.00%
2023/04/25	4	96.18	3	96.70	93.70	1	14,800	0.01%
2023/04/24	2	98.00	3	98.37	98.80	-1	14,460	-0.01%
2023/04/21	3	96.90	3	96.63	95.40	0	14,258	0.00%
2023/04/20	0	0.00	1	101.00	97.10	-1	14,161	-0.01%
2023/04/19	2	98.80	4	98.70	99.00	-2	14,099	-0.01%
2023/04/18	8	98.95	6	100.25	97.90	2	14,320	0.01%
2023/04/17	9.1	97.39	11	98.13	97.10	-2	14,921	-0.01%
2023/04/14	7	97.71	8	96.33	94.70	-1	15,018	-0.01%
2023/04/13	5	97.59	3	98.10	95.00	2	15,106	0.01%
2023/04/12	2	95.45	1	96.80	96.80	1	14,531	0.01%
2023/04/11	4	83.93	3	87.93	88.00	1	14,422	0.01%
2023/04/10	12	82.24	13	82.15	80.00	-1	14,136	-0.01%
2023/04/07	3	76.87	2	79.30	78.90	1	13,888	0.01%
2023/04/06	0	0.00	2	74.40	73.40	-2	13,320	-0.02%
2023/03/31	0	0.00	2	69.60	69.30	-2	13,138	-0.02%
2023/03/30	0	0.00	2	70.10	70.10	-2	13,147	-0.02%
2023/03/29	0	0.00	50	69.60	69.50	-50	13,175	-0.38%
2023/03/28	2	69.40	1	68.90	69.00	1	13,250	0.01%
2023/03/27	3	70.50	11	71.35	69.20	-8	13,199	-0.06%
2023/03/24	10	71.70	0.3	71.10	71.60	9.7	13,146	0.07%
2023/03/23	0	0.00	10	71.40	71.10	-10	13,169	-0.08%
2023/03/22	11	70.45	2	70.95	70.30	9	13,179	0.07%
2023/03/21	3	72.40	3	72.83	71.20	0	13,105	0.00%
2023/03/20	12.3	70.31	14	71.44	72.00	-1.7	12,850	-0.01%
2023/03/17	2	66.25	1	66.50	66.70	1	12,670	0.01%
2023/03/16	3	67.53	0	0.00	66.20	3	12,877	0.02%
2023/03/15	0	0.00	1	68.80	67.40	-1	13,338	-0.01%
2023/03/14	2	68.25	5	67.64	66.80	-3	13,476	-0.02%
2023/03/10	63	69.27	9	70.27	70.00	54	13,319	0.41%
2023/03/09	1	73.20	5	74.70	75.50	-4	13,009	-0.03%
2023/03/08	17	71.76	15	72.07	72.70	2	12,513	0.02%
2023/03/07	1	69.50	2	68.05	68.90	-1	12,001	-0.01%
2023/03/06	0	0.00	4	65.13	65.60	-4	11,557	-0.03%
2023/03/03	0	0.00	2	64.00	63.00	-2	11,394	-0.02%
2023/03/02	0	0.00	2	63.00	63.00	-2	11,292	-0.02%
2023/03/01	25	63.22	26	63.42	63.50	-1	11,251	-0.01%
2023/02/24	25	64.37	20.1	63.19	63.00	5	11,218	0.04%
2023/02/23	39	64.17	33	63.97	64.30	6	11,108	0.05%
2023/02/22	32.1	66.05	28	64.81	64.80	4.1	10,890	0.04%
2023/02/21	15	59.80	15	60.50	64.50	0	9,936	0.00%
2023/02/20	15	58.90	29	59.63	58.70	-14	9,340	-0.15%
2023/02/17	11	55.70	24	56.86	57.80	-13	8,918	-0.15%
2023/02/16	20	56.43	8	55.93	56.00	12	8,693	0.14%
2023/02/15	18	54.38	21	55.31	55.50	-3	8,537	-0.04%
2023/02/14	16	53.01	15	53.30	53.50	1	8,236	0.01%
2023/02/13	0	0.00	1	52.10	53.10	-1	8,187	-0.01%
2023/02/10	18	55.40	18	56.00	54.50	0	8,088	0.00%
2023/02/09	20	54.88	19	56.20	55.50	1	8,006	0.01%
2023/02/07	0	0.00	1	55.30	55.10	-1	7,838	-0.01%
2023/02/06	1	54.70	0	0.00	54.90	1	7,803	0.01%
2023/02/03	0	0.00	1	54.40	54.50	-1	7,776	-0.01%
2023/02/02	2	55.50	0	0.00	56.00	2	7,691	0.03%
2023/01/31	1	55.70	0	56.60	56.50	1	7,360	0.01%
2023/01/30	0	0.00	3	54.30	54.40	-3	7,096	-0.04%
2023/01/17	39	51.18	41	52.15	52.30	-2	6,920	-0.03%
2023/01/16	0	0.00	1	51.00	50.70	-1	6,779	-0.01%
2023/01/13	0	0.00	2	51.15	50.20	-2	6,744	-0.03%
2023/01/11	21	52.51	40	52.24	52.20	-19	6,691	-0.28%
2023/01/10	35	52.59	32	52.26	52.40	3	6,550	0.05%
2023/01/09	35	52.33	25	52.10	52.40	10	6,462	0.15%
2023/01/06	35	53.11	21	52.53	52.10	14	6,331	0.22%
2023/01/05	108	58.15	108	58.39	56.90	0	5,863	0.00%	大買/大賣/
2023/01/04	19	53.58	21	54.52	57.60	-2	4,884	-0.04%
2023/01/03	1	48.40	7	51.02	52.40	-6	4,383	-0.14%
2022/12/30	1	48.60	0	0.00	48.30	1	3,991	0.03%
2022/12/29	1	49.00	1	49.30	49.30	0	3,947	0.00%
2022/12/27	0	0.00	0.1	49.70	49.10	-0.1	4,007	0.00%
2022/12/21	10	47.85	10	49.06	48.05	0	4,105	0.00%
2022/12/20	1	49.55	1	47.50	47.35	0	4,102	0.00%
2022/12/15	30	49.33	30	48.95	48.90	0	4,340	0.00%
2022/12/14	27	48.59	27.1	49.49	49.25	-0.1	4,679	0.00%
2022/12/13	25	48.64	25	48.00	48.45	0	4,798	0.00%
2022/12/12	40	47.65	40	48.82	48.35	0	4,889	0.00%
2022/12/09	20.1	49.72	20	48.55	48.80	0.1	4,865	0.00%
2022/12/08	31.1	50.40	32	49.33	49.60	-0.9	4,771	-0.02%
2022/12/07	4	49.25	4	49.76	49.65	0	4,481	0.00%
2022/12/06	0	0.00	2	48.70	48.70	-2	3,873	-0.05%
2022/12/02	1	42.65	5	43.79	42.70	-4	3,578	-0.11%
2022/12/01	3	41.85	0	0.00	41.80	3	3,472	0.09%
2022/11/15	0	0.00	1	37.95	38.40	-1	3,578	-0.03%
2022/11/11	1	37.20	0	0.00	36.90	1	3,643	0.03%
2022/11/01	1	36.95	1	38.00	37.90	0	3,801	0.00%
2022/10/26	21	38.45	34	37.39	37.50	-13	3,779	-0.34%
2022/10/25	1	38.75	0	0.00	38.45	1	3,769	0.03%
2022/10/24	10	38.60	0	0.00	38.45	10	3,772	0.27%
2022/10/21	2	38.15	0	0.00	38.00	2	3,779	0.05%
2022/10/19	1	41.30	1	40.90	40.65	0	3,718	0.00%
2022/10/17	0	0.00	1	41.05	41.50	-1	3,704	-0.03%
2022/10/12	2	42.75	1	42.95	43.45	1	3,536	0.03%
2022/10/11	11	41.11	11	41.96	42.40	0	3,429	0.00%
2022/10/04	16	41.42	46	41.83	41.90	-30	3,296	-0.91%
2022/10/03	10	41.70	0	0.00	40.05	10	3,240	0.31%
2022/09/30	21	40.26	14	41.62	41.60	7	3,204	0.22%
2022/09/29	29	42.52	34	43.38	41.70	-5	3,138	-0.16%
2022/09/28	17	42.03	0	0.00	40.45	17	3,009	0.56%
2022/09/27	40	40.38	39	41.67	42.00	1	2,891	0.03%
2022/09/26	25	43.30	25	40.55	40.30	0	2,822	0.00%
2022/09/23	11	44.85	44	44.41	44.20	-33	2,741	-1.20%
2022/09/22	41	44.39	7	44.22	44.90	34	2,634	1.29%
2022/09/21	5	44.58	5	44.79	44.00	0	2,393	0.00%
2022/09/20	1	43.65	3	43.67	43.50	-2	1,968	-0.10%
2022/09/19	0	0.00	5	41.06	40.40	-5	1,755	-0.28%
2022/09/16	4	40.50	0	0.00	39.15	4	1,629	0.25%
2022/09/12	1	40.30	0	0.00	40.55	1	1,558	0.06%
2022/09/08	2	40.00	0	0.00	40.25	2	1,554	0.13%
2022/09/02	1	42.65	1	42.00	42.00	0	1,529	0.00%
2022/09/01	0	0.00	5	40.20	39.55	-5	1,390	-0.36%
2022/08/31	5	40.80	1	41.00	40.70	4	1,364	0.29%
2022/08/23	0	0.00	5	38.70	38.35	-5	1,184	-0.42%
2022/08/19	1	38.70	0	0.00	38.70	1	1,157	0.09%
2022/08/18	5	39.40	2	40.45	39.30	3	1,131	0.27%
2022/08/17	2	39.30	1	38.60	39.00	1	1,067	0.09%
2022/08/16	0	0.00	1	37.75	38.70	-1	970	-0.10%
2022/08/15	1	36.45	0	0.00	36.95	1	924	0.11%
2022/08/11	1	36.10	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	1	36.80	38.10	-1	879	-0.11%
2022/08/04	1	35.40	0	0.00	35.65	1	836	0.12%
2022/07/25	0	0.00	5	38.05	38.60	-5	819	-0.61%
2022/07/20	0	0.00	3	37.55	36.85	-3	869	-0.35%
2022/07/19	0	0.00	1	37.60	37.50	-1	874	-0.11%
2022/07/18	5	37.45	0	0.00	37.05	5	879	0.57%
2022/07/14	4	36.63	2	37.28	37.00	2	911	0.22%
2022/06/30	2	35.15	3	35.45	35.65	-1	1,134	-0.09%
2022/06/29	1	35.50	1	35.65	35.10	0	1,157	0.00%
2022/06/28	1	36.85	0	0.00	35.15	1	1,199	0.08%
2022/06/17	0	0.00	10	33.95	33.90	-10	1,213	-0.82%
2022/06/16	11	34.92	0	0.00	34.20	11	1,273	0.86%
2022/05/30	9	36.00	9	36.20	36.15	0	1,528	0.00%
2022/05/18	0	0.00	1	35.10	35.15	-1	1,545	-0.06%
2022/05/12	1	33.85	0	0.00	33.70	1	1,560	0.06%
2022/04/26	10	39.67	8	40.06	40.20	2	1,584	0.13%
2022/04/25	1	38.75	0	0.00	38.90	1	1,699	0.06%
2022/03/24	5	41.50	5	41.93	41.65	0	2,028	0.00%
2022/03/21	9	41.96	9	42.21	41.60	0	1,999	0.00%
2022/03/18	5	41.50	5	40.90	40.90	0	1,933	0.00%
2022/03/16	0	0.00	1	41.55	41.30	-1	1,887	-0.05%
2022/03/14	11	39.59	12	39.90	42.05	-1	1,743	-0.06%
2022/03/10	0	0.00	1	38.40	38.65	-1	1,637	-0.06%
2022/02/25	1	36.85	0	0.00	36.75	1	1,626	0.06%
2022/02/08	0	0.00	1	39.10	39.25	-1	1,594	-0.06%
2022/02/07	10	38.05	10	38.20	38.00	0	1,580	0.00%
2022/01/26	0	0.00	2	37.50	37.50	-2	1,568	-0.13%
2022/01/21	1	39.10	1	39.35	39.05	0	1,548	0.00%
2022/01/18	0	0.00	29	41.63	40.20	-29	1,507	-1.92%
2022/01/17	27	39.64	1	39.05	40.25	26	1,338	1.94%
2022/01/14	21	41.58	20	40.21	39.80	1	1,299	0.08%
2022/01/13	27	42.69	25	43.58	42.70	2	1,204	0.17%
2022/01/12	5	42.91	4	43.40	43.55	1	888	0.11%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2021/12/30	0	0.00	7	37.44	37.35	-7	472	-1.48%
2021/12/27	0	0.00	7	36.81	37.10	-7	499	-1.40%
2021/12/21	2	36.85	0	0.00	36.70	2	584	0.34%
2021/12/20	5	37.10	5	36.80	36.80	0	583	0.00%
2021/12/17	17	36.76	10	37.33	36.55	7	572	1.22%
2021/12/16	2	36.65	0	0.00	36.75	2	567	0.35%
2021/12/15	5	37.25	1	37.10	36.95	4	567	0.71%
2021/12/06	8	34.90	8	34.90	34.90	0	593	0.00%
2021/12/03	1	35.00	0	0.00	35.00	1	600	0.17%
2021/11/26	1	35.40	0	0.00	35.40	1	583	0.17%
2021/11/19	1	35.85	0	0.00	35.80	1	591	0.17%
2021/11/18	1	36.05	0	0.00	36.20	1	603	0.17%
2021/11/16	1	35.60	0	0.00	35.70	1	621	0.16%
2021/11/10	0	0.00	6	37.30	37.25	-6	641	-0.94%
2021/11/09	6	37.78	0	0.00	37.50	6	649	0.92%
2021/11/01	10	37.75	10	37.90	38.00	0	681	0.00%
2021/10/22	0	35.95	0	0.00	35.40	0	707	0.00%
2021/10/13	1	35.50	0	0.00	35.30	1	860	0.12%
2021/10/08	1	36.90	0	0.00	36.70	1	885	0.11%
2021/10/06	14	37.43	14	37.67	37.00	0	1,004	0.00%
2021/10/04	6	38.00	6	37.05	37.05	0	1,003	0.00%
2021/10/01	4	40.00	4	40.35	38.10	0	996	0.00%
2021/09/15	0	0.00	1	38.75	39.40	-1	949	-0.11%
2021/09/08	1	35.70	0	0.00	35.30	1	953	0.10%
2021/09/02	1	37.70	0	0.00	37.70	1	967	0.10%
2021/08/24	1	37.10	0	0.00	37.90	1	987	0.10%
2021/08/10	1	40.95	0	0.00	40.80	1	1,012	0.10%
2021/07/19	0	0.00	1	46.95	46.05	-1	1,852	-0.05%
2021/07/16	0	0.00	1	45.65	44.85	-1	1,870	-0.05%
2021/07/14	0	0.00	2	45.20	43.85	-2	1,905	-0.10%
2021/07/08	1	41.50	0	0.00	41.55	1	2,078	0.05%
2021/07/01	1	42.40	0	0.00	42.30	1	2,341	0.04%
2021/06/25	0	0.00	1	43.50	43.70	-1	2,393	-0.04%
2021/06/23	0	0.00	1	42.35	42.75	-1	2,402	-0.04%
2021/06/22	15	42.32	19	42.15	42.20	-4	2,405	-0.17%
2021/06/18	1	42.35	0	0.00	42.30	1	2,409	0.04%
2021/06/11	0	0.00	3	43.27	43.40	-3	2,443	-0.12%
2021/06/09	1	41.65	0	0.00	41.60	1	2,449	0.04%
2021/06/08	2	42.25	0	0.00	42.25	2	2,470	0.08%
2021/05/25	0	0.00	1	42.80	42.20	-1	2,682	-0.04%
2021/05/19	1	42.45	0	0.00	42.10	1	2,712	0.04%
2021/05/17	8	37.69	7	37.61	39.00	1	2,709	0.04%
2021/05/11	2	46.78	21	47.75	45.50	-19	2,633	-0.72%
2021/05/10	22	50.12	0	0.00	49.50	22	2,569	0.86%
2021/05/07	1	49.35	1	49.55	49.35	0	2,461	0.00%
2021/05/06	10	47.88	10	50.10	50.10	0	2,299	0.00%
2021/05/03	6	50.18	0	0.00	49.40	6	2,211	0.27%
2021/04/29	1	50.60	1	51.00	51.10	0	2,193	0.00%
2021/04/28	0	0.00	1	51.30	51.30	-1	2,155	-0.05%
2021/04/23	1	48.55	0	0.00	48.20	1	2,083	0.05%
2021/04/22	0	0.00	1	49.45	48.20	-1	2,102	-0.05%
2021/04/15	1	50.80	0.3	50.70	50.20	0.7	1,992	0.04%
2021/04/14	0	0.00	0.1	49.45	49.00	-0.1	1,921	0.00%
2021/04/12	0	0.00	1	49.20	49.35	-1	1,870	-0.05%
2021/04/09	1	49.55	1	50.30	50.20	0	1,857	0.00%
2021/04/08	2	48.95	2	49.20	48.45	0	1,754	0.00%
2021/04/07	0	0.00	3	46.45	46.40	-3	1,705	-0.18%
2021/03/29	1	44.80	1	44.50	45.15	0	1,740	0.00%
2021/03/26	0	0.00	4	44.00	44.25	-4	1,773	-0.23%
2021/03/25	2.1	43.88	0	0.00	43.15	2.1	1,792	0.12%
2021/03/24	2	43.45	0	0.00	43.60	2	1,817	0.11%
2021/03/23	2.1	43.85	0	0.00	43.40	2.1	1,839	0.11%
2021/03/22	0.1	44.15	2	43.90	44.10	-2	1,843	-0.11%
2021/03/19	2	45.38	0	0.00	44.55	2	1,863	0.11%
2021/03/17	3	46.00	0	0.00	45.60	3	1,927	0.16%
2021/03/15	0	0.00	1	46.10	46.40	-1	2,089	-0.05%
2021/03/12	5	46.13	6	46.62	46.05	-1	2,181	-0.05%
2021/03/11	1	45.60	0	0.00	45.70	1	2,227	0.04%
2021/03/09	3.1	45.16	3	45.45	45.50	0.1	2,327	0.00%
2021/03/08	6	46.83	6	47.13	46.00	0	2,498	0.00%
2021/03/04	1	46.00	0	0.00	45.25	1	2,594	0.04%
2021/02/03	23	43.08	23	41.43	41.35	0	3,354	0.00%
2021/02/01	5	41.54	5	41.71	41.65	0	3,400	0.00%
2021/01/29	1	44.40	1	44.30	42.85	0	3,429	0.00%
2021/01/22	11	43.86	11	43.85	43.90	0	3,748	0.00%
2021/01/20	0	0.00	1	44.15	42.40	-1	4,147	-0.02%
2021/01/12	0	0.00	1	47.70	46.80	-1	4,802	-0.02%
2021/01/11	1	48.25	0	0.00	48.30	1	4,867	0.02%
2021/01/07	10	48.50	10	47.80	47.80	0	5,141	0.00%
2021/01/05	0	49.10	0	0.00	48.75	0	5,540	0.00%
2020/12/30	2	49.50	0	0.00	49.30	2	6,023	0.03%
2020/12/22	0	0.00	30	49.45	48.45	-30	6,478	-0.46%
2020/12/21	1	50.10	0	0.00	50.00	1	6,504	0.02%
2020/12/18	33	51.43	0	0.00	50.50	33	6,545	0.50%
2020/12/15	1	51.00	0	0.00	50.70	1	6,711	0.01%
2020/12/14	3	51.50	0	0.00	52.40	3	6,751	0.04%
2020/12/11	7	52.39	10	52.50	52.40	-3	6,811	-0.04%
2020/12/10	1	53.90	0	0.00	53.90	1	6,857	0.01%
2020/12/09	1	54.50	0	0.00	54.60	1	6,968	0.01%
2020/12/04	0	0.00	1	52.80	52.60	-1	7,674	-0.01%
2020/12/03	0	0.00	1	53.90	53.70	-1	7,727	-0.01%
2020/12/02	2	55.30	0	0.00	53.90	2	7,876	0.03%
2020/12/01	0	0.00	1	53.70	53.60	-1	7,773	-0.01%
2020/11/26	0	0.00	5	53.30	52.60	-5	7,738	-0.06%
2020/11/25	1	52.90	0	0.00	52.00	1	7,863	0.01%
2020/11/23	5	50.10	5	50.26	50.60	0	7,686	0.00%
2020/11/18	5	49.76	4	50.20	50.00	1	7,818	0.01%
2020/11/17	2	48.35	0	0.00	49.40	2	7,896	0.03%
2020/11/12	2	48.15	0	0.00	48.40	2	8,314	0.02%
2020/11/11	1	49.35	1	49.60	49.05	0	8,505	0.00%
2020/11/09	0	0.00	1	52.20	51.80	-1	8,424	-0.01%
2020/11/06	0	0.00	1	51.00	51.10	-1	8,394	-0.01%
2020/11/05	6	52.13	9	52.49	51.40	-3	8,393	-0.04%
2020/11/04	3	50.70	3	50.87	50.50	0	8,302	0.00%
2020/11/03	8	51.56	5	51.30	51.30	3	8,301	0.04%
2020/11/02	2	50.30	4	50.26	50.10	-2	8,341	-0.02%
2020/10/28	6	53.52	5	53.64	52.10	1	8,190	0.01%
2020/10/27	1	53.40	1	52.20	51.80	0	7,870	0.00%
2020/10/26	2	52.10	1	51.70	52.50	1	7,864	0.01%
2020/10/23	8	53.31	7	53.27	53.00	1	7,845	0.01%
2020/10/21	0	0.00	3	51.20	50.40	-3	7,581	-0.04%
2020/10/20	3	49.80	0	0.00	50.70	3	7,627	0.04%
2020/10/15	0	0.00	2	51.80	51.60	-2	7,916	-0.03%
2020/10/14	4	50.38	2	50.70	51.00	2	7,792	0.03%
2020/10/13	20	49.51	20	49.37	49.35	0	7,746	0.00%
2020/10/12	1	50.80	3	48.37	50.80	-2	7,563	-0.03%
2020/10/08	10	46.40	12	46.64	46.60	-2	7,282	-0.03%
2020/10/06	2	44.80	3	46.22	46.30	-1	7,224	-0.01%
2020/09/28	10	42.20	0	0.00	42.60	10	7,157	0.14%
2020/09/25	0	0.00	1	44.70	41.90	-1	7,153	-0.01%
2020/09/22	2	44.75	0	0.00	44.60	2	6,907	0.03%
2020/09/21	0	0.00	6	46.95	46.05	-6	6,841	-0.09%
2020/09/18	1	44.80	0	0.00	44.90	1	6,729	0.01%
2020/09/16	6	45.00	1.3	44.32	45.00	4.7	6,619	0.07%
2020/09/15	5	44.85	6	45.04	44.40	-1	6,551	-0.02%
2020/09/14	9	45.04	6	45.10	44.85	3	6,452	0.05%
2020/09/11	4	47.41	9	48.65	46.65	-5	6,258	-0.08%
2020/09/10	2	45.25	7	45.19	44.90	-5	5,723	-0.09%
2020/09/09	23	40.56	24	41.55	42.65	-1	5,565	-0.02%
2020/09/07	1	44.25	1	43.10	42.05	0	5,442	0.00%
2020/09/04	0	0.00	4	40.40	40.60	-4	5,261	-0.08%
2020/09/03	1	41.60	1	41.75	41.15	0	5,178	0.00%
2020/09/02	3	40.40	0	0.00	40.65	3	5,047	0.06%
2020/09/01	2	40.53	0	0.00	39.65	2	4,992	0.04%
2020/08/31	0	0.00	1	39.70	40.80	-1	4,905	-0.02%
2020/08/28	3	38.55	3	38.70	38.70	0	4,688	0.00%
2020/08/27	8	38.76	7	38.84	38.75	1	4,655	0.02%
2020/08/24	1	38.35	0	0.00	38.40	1	4,417	0.02%
2020/08/21	2	36.95	3	37.83	37.55	-1	4,316	-0.02%
2020/08/20	2	36.15	7	37.51	35.90	-5	4,217	-0.12%
2020/08/19	11	39.21	12	39.54	38.20	-1	4,097	-0.02%
2020/08/18	16	38.90	11	38.99	39.05	5	3,997	0.13%
2020/08/17	3	38.30	0	0.00	38.30	3	3,711	0.08%
2020/08/14	0	0.00	16	34.93	34.85	-16	3,452	-0.46%
2020/08/13	10	33.75	0	0.00	33.75	10	3,379	0.30%
2020/08/10	6	35.35	0	0.00	35.10	6	3,314	0.18%
2020/08/07	1	35.30	0	0.00	35.00	1	3,269	0.03%
2020/08/06	3	35.33	0	0.00	35.75	3	3,213	0.09%
2020/08/04	0	0.00	2	34.25	34.20	-2	3,087	-0.06%
2020/08/03	2	34.38	1	34.50	33.80	1	3,073	0.03%
2020/07/31	2	34.55	2	34.10	33.60	0	3,042	0.00%
2020/07/30	11	34.55	12	34.77	33.85	-1	3,059	-0.03%
2020/07/29	1	35.00	6	34.02	34.75	-5	3,051	-0.16%
2020/07/27	21	34.39	23	34.61	32.95	-2	2,874	-0.07%
2020/07/24	0	0.00	5	36.74	36.60	-5	2,756	-0.18%
2020/07/23	180	37.28	182	37.54	36.25	-2	2,645	-0.08%	大買/大賣/
2020/07/22	4	36.04	7	36.19	36.60	-3	2,292	-0.13%
2020/07/21	3	32.90	0	0.00	33.30	3	2,134	0.14%
2020/07/20	11	32.62	0	0.00	32.70	11	2,083	0.53%
2020/07/17	0	0.00	1	32.50	32.00	-1	2,019	-0.05%
2020/07/16	1	31.60	10	31.30	31.65	-9	1,780	-0.51%
2020/07/15	1	32.25	1	31.20	31.00	0	1,749	0.00%
2020/07/14	0	0.00	1	30.70	30.20	-1	1,642	-0.06%
2020/07/10	10	31.63	8	31.55	31.55	2	1,556	0.13%
2020/07/06	10	29.10	5	29.10	29.15	5	1,274	0.39%
2020/07/01	5	28.70	0	0.00	28.55	5	1,225	0.41%
2020/06/29	1	27.55	3	27.47	27.35	-2	1,185	-0.17%
2020/06/18	0	0.00	6	28.35	28.25	-6	1,170	-0.51%
2020/06/17	2	29.00	0	0.00	28.75	2	1,155	0.17%
2020/06/16	7	28.69	0	0.00	29.00	7	1,101	0.64%
2020/05/29	0	0.00	12	26.29	26.45	-12	1,073	-1.12%
2020/05/28	12	25.95	12	26.15	25.90	0	1,067	0.00%
2020/05/22	12	26.13	0	0.00	25.50	12	1,091	1.10%
2020/05/06	30	28.09	34	28.17	28.10	-4	1,231	-0.32%
2020/05/05	7	28.01	3	28.15	28.45	4	1,307	0.31%
2020/04/17	0	0.00	2	25.93	25.55	-2	1,389	-0.14%
2020/04/09	1	26.80	0	0.00	27.20	1	1,409	0.07%
2020/04/06	1	25.30	0	0.00	25.35	1	1,397	0.07%
2020/03/26	0	0.00	10	23.70	23.80	-10	1,383	-0.72%
2020/03/13	2	24.80	2	25.10	25.40	0	1,393	0.00%
2020/03/09	0	0.00	11	30.34	30.35	-11	1,290	-0.85%
2020/03/05	0	0.00	1	30.70	30.70	-1	1,266	-0.08%
2020/03/04	1	30.30	1	30.45	30.50	0	1,262	0.00%
2020/03/03	1	30.25	0	0.00	30.00	1	1,258	0.08%
2020/02/21	8	29.75	0	0.00	29.75	8	1,245	0.64%
2020/02/19	4	30.33	0	0.00	30.40	4	1,225	0.33%
2020/02/12	1	31.90	0	0.00	31.40	1	1,204	0.08%
2020/02/06	23	31.16	23	31.67	30.95	0	1,051	0.00%
2020/02/05	20	30.08	0	0.00	30.05	20	920	2.17%
2020/01/20	16	30.53	16	30.55	30.35	0	785	0.00%
2019/12/31	1	29.65	1	29.50	29.10	0	653	0.00%
2019/11/15	1	27.50	1	26.70	26.50	0	466	0.00%
2019/10/15	0	0.00	8	25.15	25.95	-8	881	-0.91%
2019/09/18	40	24.98	40	24.90	24.80	0	1,067	0.00%
2019/09/06	3	24.37	3	24.75	24.60	0	1,216	0.00%
2019/08/14	0	0.00	3	22.45	22.30	-3	1,525	-0.20%
2019/08/02	0	0.00	1	24.05	24.15	-1	1,447	-0.07%
2019/08/01	1	25.60	0	0.00	25.15	1	1,414	0.07%
2019/07/26	10	27.80	10	27.98	27.60	0	1,309	0.00%
2019/07/22	12	29.03	12	28.68	28.55	0	1,253	0.00%
2019/07/01	1	25.40	1	25.55	25.65	0	892	0.00%
2019/06/14	3	26.75	0	0.00	26.70	3	755	0.40%
2019/06/10	0	0.00	1	26.70	27.35	-1	653	-0.15%
2019/06/06	3	27.07	3	27.00	27.00	0	582	0.00%
2019/06/04	0	0.00	1	23.50	23.75	-1	363	-0.27%
2019/05/21	0	0.00	1	22.85	22.80	-1	351	-0.28%
2019/05/20	10	22.78	9	23.01	22.90	1	353	0.28%
2019/04/16	0	0.00	2	22.15	22.10	-2	456	-0.44%
2019/03/15	1	22.40	0	0.00	22.40	1	369	0.27%
2019/03/13	0	0.00	10	22.20	22.25	-10	368	-2.71%
2018/12/26	2	19.00	2	19.10	18.50	0	397	0.00%
2018/11/07	10	18.95	10	18.78	18.70	0	1,184	0.00%
2018/11/05	8	18.20	8	18.50	18.50	0	1,200	0.00%
2018/10/03	25	24.59	25	23.87	23.80	0	1,100	0.00%
2018/10/02	10	24.45	0	0.00	24.30	10	1,080	0.93%
2018/10/01	10	23.60	22	24.06	24.30	-12	1,003	-1.20%
2018/09/28	16	23.98	4	23.25	23.25	12	973	1.23%
2018/09/26	39	24.91	35	24.05	24.05	4	951	0.42%
2018/09/25	7	24.80	3	24.90	24.75	4	913	0.44%
2018/09/17	6	22.31	6	22.40	22.30	0	605	0.00%
2018/08/23	5	22.60	5	22.71	22.20	0	844	0.00%
2018/08/07	2	23.70	0	0.00	22.95	2	996	0.20%
2018/07/30	10	22.80	10	22.20	22.15	0	1,169	0.00%
2018/07/10	10	22.25	10	22.70	22.10	0	3,067	0.00%
2018/06/19	20	23.15	20	23.21	22.65	0	5,079	0.00%
2018/06/14	23	23.42	26	23.22	22.45	-3	5,042	-0.06%
2018/06/13	9	23.62	6	23.50	23.10	3	5,007	0.06%
2018/06/04	10	22.90	10	22.85	22.85	0	4,892	0.00%
2018/05/23	2	23.88	2	23.83	23.65	0	4,815	0.00%
2018/05/18	1	24.25	1	23.95	23.80	0	4,807	0.00%
2018/05/16	0	0.00	1	24.90	24.60	-1	4,783	-0.02%
2018/05/15	18	25.08	17	25.16	24.70	1	4,773	0.02%
2018/05/14	2	24.80	2	25.00	24.35	0	4,744	0.00%
2018/05/11	19	24.89	19	25.06	24.65	0	4,736	0.00%
2018/05/10	1	24.40	4	24.83	24.50	-3	4,690	-0.06%
2018/05/09	40	24.41	37	24.69	24.80	3	4,674	0.06%
2018/05/08	2	24.73	2	24.58	24.25	0	4,604	0.00%
2018/05/07	15	24.67	15	24.51	24.50	0	4,589	0.00%
2018/05/03	8	24.00	8	24.48	24.95	0	4,544	0.00%
2018/05/02	9	25.12	14	25.29	24.30	-5	4,481	-0.11%
2018/04/30	26	27.62	27	27.99	26.85	-1	4,346	-0.02%
2018/04/27	19	26.09	14	26.31	27.30	5	4,245	0.12%
2018/04/26	44	27.27	43	27.35	26.60	1	4,166	0.02%
2018/04/25	19	27.72	20	28.27	29.10	-1	3,994	-0.03%
2018/04/24	3	27.97	2	28.08	27.55	1	3,885	0.03%
2018/04/20	11	28.37	12	28.68	29.10	-1	3,688	-0.03%
2018/04/19	3	27.15	3	27.57	27.50	0	3,280	0.00%
2018/04/18	4	26.30	4	26.58	26.40	0	3,153	0.00%
2018/04/17	14	25.60	14	25.96	25.30	0	3,110	0.00%
2018/04/16	17	26.26	17	26.53	26.20	0	3,050	0.00%
2018/04/12	22	26.30	25	26.23	25.90	-3	2,973	-0.10%
2018/04/11	113	27.22	109	27.24	27.20	4	2,905	0.14%	大買/大賣/
2018/04/10	92	29.43	92	29.61	28.35	0	2,720	0.00%
2018/04/09	10	30.20	13	30.37	31.45	-3	2,444	-0.12%
2018/04/03	25	26.72	39	27.56	28.60	-14	2,245	-0.62%
2018/04/02	15	26.20	15	26.35	26.00	0	2,049	0.00%
2018/03/31	0	0.00	3	26.28	25.85	-3	1,987	-0.15%
2018/03/30	20	26.02	1	26.35	26.15	19	1,867	1.02%
2018/03/29	0	0.00	9	24.51	25.40	-9	1,408	-0.64%
2018/03/28	4	23.71	0	0.00	23.10	4	1,224	0.33%
2018/03/27	7	22.56	1	22.55	23.55	6	1,109	0.54%
2018/03/16	20	21.80	20	22.13	22.05	0	968	0.00%
2018/02/06	3	19.10	3	19.40	19.90	0	1,141	0.00%
2018/01/17	0	0.00	6	22.20	22.45	-6	1,194	-0.50%
2018/01/16	10	23.10	10	22.80	22.30	0	1,182	0.00%
2018/01/11	4	22.06	1	22.45	21.85	3	1,082	0.28%
2018/01/09	3	22.15	5	21.75	22.10	-2	1,032	-0.19%
2018/01/08	1	22.00	1	22.25	22.10	0	1,029	0.00%
2018/01/04	5	21.45	0	0.00	21.00	5	940	0.53%