華城 (1519)-新光-台中券商分點個股進出

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
915
漲跌
▼40
漲幅
-4.19%
成交量
13,337張
產業
上市電機機械類股
611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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/19	53.7	944.83	55.9	948.31	915.00	-2.2	9,306	-0.02%
2024/04/18	58.4	963.11	54.4	960.38	955.00	4	9,456	0.04%
2024/04/17	29.7	914.32	42.5	926.38	950.00	-12.9	9,597	-0.13%
2024/04/16	49.2	872.91	45.4	868.45	864.00	3.7	9,707	0.04%
2024/04/15	40.5	923.14	26.6	908.01	876.00	13.9	9,834	0.14%
2024/04/12	12.1	920.25	25.8	926.98	946.00	-13.8	9,802	-0.14%
2024/04/11	28.2	898.15	24.1	893.64	860.00	4.1	9,877	0.04%
2024/04/10	19.2	864.59	20.1	870.52	857.00	-0.9	10,154	-0.01%
2024/04/09	9.2	840.85	18.6	842.56	853.00	-9.4	10,284	-0.09%
2024/04/08	13.7	841.73	6.4	822.92	776.00	7.3	10,564	0.07%
2024/04/03	3.2	805.03	2.4	793.37	816.00	0.8	11,029	0.01%
2024/04/02	1.2	756.10	1	789.59	792.00	0.2	11,324	0.00%
2024/04/01	0.1	731.00	0	730.59	740.00	0	11,455	0.00%
2024/03/29	0	680.00	0.2	669.20	683.00	-0.2	11,702	0.00%
2024/03/28	0.1	669.20	3.5	667.36	670.00	-3.5	11,892	-0.03%
2024/03/27	4.2	777.23	0	0.00	710.00	4.2	11,970	0.04%
2024/03/26	1	800.79	6	809.98	788.00	-5	12,056	-0.04%
2024/03/25	0.1	784.00	4.2	784.95	785.00	-4.1	12,171	-0.03%
2024/03/22	0	705.00	0	707.00	714.00	0	12,314	0.00%
2024/03/21	0.1	690.46	1	697.78	700.00	-0.9	12,475	-0.01%
2024/03/20	0	0.00	0.1	673.00	676.00	-0.1	12,743	0.00%
2024/03/19	0	660.71	3	661.33	660.00	-3	12,960	-0.02%
2024/03/18	46.5	677.72	51.1	678.69	694.00	-4.5	13,261	-0.03%
2024/03/15	117.4	663.76	107.2	664.04	665.00	10.2	13,324	0.08%	大買/大賣/
2024/03/14	81.3	602.14	93.2	607.46	634.00	-11.9	13,287	-0.09%
2024/03/13	35.1	560.90	66.7	569.94	577.00	-31.6	13,228	-0.24%
2024/03/12	68.2	529.17	42	530.03	525.00	26.2	13,474	0.19%
2024/03/11	2.2	503.92	1	507.03	514.00	1.2	13,750	0.01%
2024/03/08	3.3	516.33	6.2	502.62	502.00	-2.9	14,309	-0.02%
2024/03/07	2.3	539.33	0.1	559.38	541.00	2.2	14,648	0.01%
2024/03/06	1.1	561.24	2.1	561.76	555.00	-1	14,931	-0.01%
2024/03/05	2.2	538.78	3.1	548.90	549.00	-0.9	15,117	-0.01%
2024/03/04	4	530.77	4	527.50	528.00	0	15,173	0.00%
2024/03/01	7	535.42	1	536.00	538.00	6	15,309	0.04%
2024/02/29	2	520.50	9.4	539.59	538.00	-7.4	15,599	-0.05%
2024/02/27	1	528.01	7.2	530.74	528.00	-6.2	15,849	-0.04%
2024/02/26	6.1	533.71	7.6	540.04	538.00	-1.5	15,920	-0.01%
2024/02/23	75.5	538.79	67.5	540.20	560.00	8	15,963	0.05%
2024/02/22	49.6	517.82	56.3	519.15	517.00	-6.7	15,798	-0.04%
2024/02/21	60.3	512.48	65.5	515.55	507.00	-5.2	15,728	-0.03%
2024/02/20	44.6	500.02	34.2	500.32	502.00	10.3	15,754	0.07%
2024/02/19	44.4	515.18	38	513.94	502.00	6.3	15,843	0.04%
2024/02/16	41.3	498.57	42	499.45	503.00	-0.7	15,945	0.00%
2024/02/15	38.1	508.20	35.7	509.35	496.00	2.5	15,911	0.02%
2024/02/05	46.5	495.51	49.3	496.55	492.00	-2.8	15,905	-0.02%
2024/02/02	81.1	500.53	77.2	498.73	488.50	4	15,787	0.03%
2024/02/01	76.2	461.32	93.2	467.88	488.00	-17	15,625	-0.11%
2024/01/31	87.1	437.73	86.4	438.29	444.00	0.7	15,346	0.00%
2024/01/30	71.3	410.87	82.3	410.99	420.00	-11	15,277	-0.07%
2024/01/29	31	391.00	45.1	391.73	395.50	-14.1	15,176	-0.09%
2024/01/26	37	378.09	38.1	378.04	380.50	-1.1	15,110	-0.01%
2024/01/25	42.1	384.11	27.1	383.91	380.50	15	15,092	0.10%
2024/01/24	47.9	391.01	54.1	390.82	392.00	-6.2	15,113	-0.04%
2024/01/23	60.4	384.87	65.4	387.14	385.00	-4.9	15,081	-0.03%
2024/01/22	20.2	362.83	32.1	364.97	371.00	-11.9	14,889	-0.08%
2024/01/19	23.2	359.04	21.5	357.18	354.50	1.6	14,857	0.01%
2024/01/18	41.4	367.17	33	364.06	360.00	8.4	14,806	0.06%
2024/01/17	52.3	370.81	45.7	370.89	367.00	6.6	14,731	0.05%
2024/01/16	60	370.20	92.7	369.87	371.00	-32.6	14,678	-0.22%
2024/01/15	180.5	382.79	179.4	382.36	376.50	1.1	14,597	0.01%	大買/大賣/
2024/01/12	97.2	366.31	114.1	364.38	370.00	-16.9	14,128	-0.12%	大賣/
2024/01/11	104.8	359.77	73.6	359.20	352.50	31.2	13,859	0.22%	大買/
2024/01/10	80.2	362.11	73.2	362.07	367.00	7	13,575	0.05%
2024/01/09	59.4	351.45	73.5	351.56	362.00	-14.1	13,419	-0.10%
2024/01/08	40.1	338.62	52.3	339.91	343.50	-12.2	13,166	-0.09%
2024/01/05	59.3	331.80	62.1	332.71	334.00	-2.8	13,086	-0.02%
2024/01/04	170.2	340.25	155.1	334.33	331.50	15.1	13,130	0.11%	大買/大賣/
2024/01/03	90.1	339.35	92	340.17	339.50	-1.9	12,941	-0.01%
2024/01/02	92	337.97	107.7	337.82	342.00	-15.7	12,972	-0.12%	大賣/
2023/12/29	170.8	334.42	121	330.13	327.00	49.7	12,959	0.38%	大買/大賣/
2023/12/28	71.5	335.45	123.9	338.48	348.00	-52.4	12,540	-0.42%	大賣/
2023/12/27	42.1	319.70	37	319.42	316.50	5	12,407	0.04%
2023/12/26	73.9	324.67	45.2	321.00	315.00	28.8	12,443	0.23%
2023/12/25	62.7	333.64	59.3	334.21	333.50	3.4	12,426	0.03%
2023/12/22	29	320.72	31	321.05	321.00	-2	12,567	-0.02%
2023/12/21	13.3	322.93	12	323.21	318.50	1.3	12,690	0.01%
2023/12/20	43.2	332.18	46	332.42	329.00	-2.8	12,710	-0.02%
2023/12/19	31	333.84	29.2	332.75	332.50	1.8	12,698	0.01%
2023/12/18	47.5	344.96	44.1	347.37	340.00	3.5	12,706	0.03%
2023/12/15	56.2	361.52	60.2	362.84	347.50	-3.9	12,695	-0.03%
2023/12/14	56	354.91	49.4	355.62	355.00	6.6	12,522	0.05%
2023/12/13	110	362.01	107.6	362.52	355.50	2.4	12,405	0.02%	大買/大賣/
2023/12/12	107	352.45	111.9	350.87	356.00	-4.9	12,247	-0.04%	大買/大賣/
2023/12/11	48	347.49	38.6	344.24	339.00	9.4	12,126	0.08%
2023/12/08	71	365.18	67.1	364.78	367.00	3.9	11,943	0.03%
2023/12/07	60.7	361.68	73.8	363.37	360.50	-13.1	11,751	-0.11%
2023/12/06	81.1	344.72	68.6	343.49	345.00	12.6	11,318	0.11%
2023/12/05	147	319.81	161.9	322.59	340.00	-14.9	10,842	-0.14%	大買/大賣/
2023/12/04	89.9	300.41	88.4	300.11	309.50	1.6	10,334	0.02%
2023/12/01	67	288.19	95.4	289.59	285.00	-28.4	10,050	-0.28%
2023/11/30	38	278.29	57.1	279.88	280.00	-19.1	9,890	-0.19%
2023/11/29	24.4	272.00	22.1	273.40	274.50	2.3	9,933	0.02%
2023/11/28	44	271.56	45	269.97	275.50	-1	10,156	-0.01%
2023/11/27	59.3	272.04	68	272.99	266.50	-8.7	10,131	-0.09%
2023/11/24	73	270.06	91	266.55	275.00	-18	9,994	-0.18%
2023/11/23	42	254.21	60.2	255.68	252.50	-18.2	9,949	-0.18%
2023/11/22	34	259.59	33.6	260.26	256.00	0.4	10,050	0.00%
2023/11/21	40	264.10	48	265.63	262.00	-8	10,180	-0.08%
2023/11/20	59	267.10	34	267.29	263.50	25	10,417	0.24%
2023/11/17	68.9	278.77	59.2	278.39	273.00	9.7	10,720	0.09%
2023/11/16	66.6	275.58	63.3	277.88	280.00	3.3	10,852	0.03%
2023/11/15	78.9	273.68	87.1	274.56	275.50	-8.1	10,892	-0.07%
2023/11/14	50	255.23	54.3	253.20	258.50	-4.3	10,845	-0.04%
2023/11/13	48.2	242.92	53.1	242.92	247.50	-4.9	10,839	-0.05%
2023/11/10	27	236.80	31	236.06	237.50	-4	10,923	-0.04%
2023/11/09	57	239.46	46.2	238.11	234.50	10.8	10,959	0.10%
2023/11/08	72	241.96	72.1	243.05	242.00	0	10,935	0.00%
2023/11/07	88.4	246.28	80.9	246.74	242.00	7.5	10,964	0.07%
2023/11/06	46.5	239.22	43.2	236.56	241.00	3.3	10,911	0.03%
2023/11/03	52	227.86	48	228.34	225.00	4	10,967	0.04%
2023/11/02	28.2	226.05	21	227.07	224.50	7.2	10,967	0.07%
2023/11/01	38.2	220.51	46	220.98	224.00	-7.9	10,955	-0.07%
2023/10/31	45.4	235.78	37	232.96	224.00	8.4	10,889	0.08%
2023/10/30	18.1	247.90	20.1	249.24	244.00	-2	10,858	-0.02%
2023/10/27	35	257.31	37	252.54	251.00	-2	11,053	-0.02%
2023/10/26	41.1	260.14	23	260.89	262.00	18	10,964	0.16%
2023/10/25	71.1	263.62	44	265.74	260.50	27.1	10,877	0.25%
2023/10/24	36	270.90	27.3	269.26	264.50	8.8	10,767	0.08%
2023/10/23	38.3	272.31	51	270.30	276.00	-12.8	10,637	-0.12%
2023/10/20	40	261.31	33.2	260.46	263.00	6.9	10,519	0.07%
2023/10/19	30	266.83	31.3	268.73	260.50	-1.3	10,436	-0.01%
2023/10/18	26.2	275.14	19	275.68	270.00	7.2	10,358	0.07%
2023/10/17	34	283.34	27	287.31	282.00	7	10,301	0.07%
2023/10/16	15.3	282.48	21	282.43	286.50	-5.7	10,209	-0.06%
2023/10/13	24.1	281.47	27.3	281.68	279.00	-3.2	10,184	-0.03%
2023/10/12	57.4	286.25	48.4	290.02	282.00	8.9	10,510	0.08%
2023/10/11	35.1	298.97	46.3	298.36	291.50	-11.2	10,446	-0.11%
2023/10/06	70.3	295.91	85.9	294.69	300.50	-15.6	10,317	-0.15%
2023/10/05	90.6	283.13	74.1	283.42	287.00	16.5	10,182	0.16%
2023/10/04	27.7	268.47	35.9	268.96	271.50	-8.3	9,949	-0.08%
2023/10/03	20.4	264.68	19	265.66	264.50	1.4	9,877	0.01%
2023/10/02	49.5	268.16	37.4	265.22	261.00	12.1	9,718	0.12%
2023/09/28	40.4	264.59	50.7	265.37	271.00	-10.3	9,563	-0.11%
2023/09/27	121.4	261.20	125.5	261.07	265.00	-4.1	9,350	-0.04%	大買/大賣/
2023/09/26	61.4	249.85	69.6	249.73	251.50	-8.2	9,032	-0.09%
2023/09/25	25.2	235.94	20	237.50	237.00	5.2	8,848	0.06%
2023/09/22	45.6	243.11	27	240.93	236.00	18.6	8,783	0.21%
2023/09/21	30.2	246.42	28	242.57	244.50	2.2	8,758	0.03%
2023/09/20	25	244.97	25.2	244.83	248.00	-0.2	8,738	0.00%
2023/09/19	34.1	242.22	33.4	241.27	237.50	0.7	8,858	0.01%
2023/09/18	16	250.68	14.3	249.87	246.50	1.8	8,894	0.02%
2023/09/15	36.2	258.18	34	259.57	257.50	2.2	8,950	0.02%
2023/09/14	40.5	260.50	48.1	259.71	258.00	-7.6	9,015	-0.08%
2023/09/13	54.2	271.03	45.1	273.42	266.00	9.1	9,182	0.10%
2023/09/12	34.4	276.71	44.1	275.70	283.00	-9.7	9,729	-0.10%
2023/09/11	15.2	286.81	12.1	279.99	277.50	3.1	9,959	0.03%
2023/09/08	14	293.18	13.2	294.33	293.00	0.8	10,021	0.01%
2023/09/07	4.1	290.37	2.1	291.14	290.50	2	10,082	0.02%
2023/09/06	14.2	292.27	17	291.15	290.00	-2.8	10,299	-0.03%
2023/09/05	37.2	290.39	33.4	290.32	289.00	3.8	10,371	0.04%
2023/09/04	88.2	303.04	86.1	302.96	300.00	2.1	10,417	0.02%
2023/09/01	80.6	309.02	84.2	307.05	292.50	-3.6	10,454	-0.03%
2023/08/31	39	295.40	37.1	296.56	299.50	1.9	10,427	0.02%
2023/08/30	38	291.68	46.1	291.61	293.00	-8.1	11,197	-0.07%
2023/08/29	57	286.32	62	285.56	289.00	-5	11,426	-0.04%
2023/08/28	42.3	275.37	35	275.86	275.00	7.3	11,457	0.06%
2023/08/25	46	285.45	40.7	285.54	286.50	5.3	11,690	0.05%
2023/08/24	56.3	290.07	62.1	288.48	280.50	-5.8	11,751	-0.05%
2023/08/23	131.1	278.16	121	275.71	276.50	10.1	11,892	0.09%	大買/大賣/
2023/08/22	83.1	264.37	85.1	264.31	276.50	-2	11,782	-0.02%
2023/08/21	58.5	241.79	74.5	243.62	251.50	-15.9	11,843	-0.13%
2023/08/18	65.4	236.56	60.3	235.37	229.00	5.1	11,991	0.04%
2023/08/17	42.3	228.68	49.3	230.41	236.00	-7	12,409	-0.06%
2023/08/16	50.4	214.36	106	214.52	220.50	-55.6	12,760	-0.44%	大賣/
2023/08/15	26	205.23	34	204.19	211.50	-8	13,520	-0.06%
2023/08/14	60	198.30	47.1	202.71	192.50	13	13,995	0.09%
2023/08/11	51	210.16	47.1	211.06	211.50	3.9	14,177	0.03%
2023/08/10	45.2	215.51	38	218.11	208.50	7.2	14,810	0.05%
2023/08/09	62	221.43	57.3	221.66	224.00	4.8	15,071	0.03%
2023/08/08	44.1	211.94	47.7	212.78	215.00	-3.6	15,351	-0.02%
2023/08/07	30.6	213.97	22	212.05	210.00	8.6	15,491	0.06%
2023/08/04	20.1	206.94	26.2	206.87	213.00	-6.2	15,662	-0.04%
2023/08/02	21	213.71	33.3	211.83	204.50	-12.3	16,601	-0.07%
2023/08/01	67.2	219.68	32.7	223.42	215.50	34.5	16,927	0.20%
2023/07/31	1	234.50	2.1	234.12	239.00	-1.1	16,830	-0.01%
2023/07/28	0.2	225.27	0	229.00	229.00	0.2	17,038	0.00%
2023/07/27	1.2	229.25	2	221.50	225.00	-0.8	17,452	0.00%
2023/07/26	0	0.00	0	210.38	212.00	0	17,983	0.00%
2023/07/25	0	0.00	1.1	205.73	206.00	-1.1	18,129	-0.01%
2023/07/21	0.4	214.63	1	216.00	216.00	-0.6	18,531	0.00%
2023/07/20	0	0.00	12	193.01	207.00	-12	18,924	-0.06%
2023/07/19	1	196.50	1.2	199.42	194.50	-0.2	19,270	0.00%
2023/07/18	1.1	205.18	18	208.36	205.00	-17	19,478	-0.09%
2023/07/17	42.1	214.45	44.3	215.08	217.50	-2.2	19,696	-0.01%
2023/07/14	10	197.60	12.4	195.14	200.00	-2.4	19,571	-0.01%
2023/07/13	10.3	179.46	18.1	179.65	182.00	-7.8	19,921	-0.04%
2023/07/12	10.1	175.26	31	176.05	179.50	-20.9	20,297	-0.10%
2023/07/11	6.2	164.75	13.4	165.25	166.00	-7.2	20,490	-0.04%
2023/07/10	3.1	158.49	27.9	158.53	160.50	-24.8	21,069	-0.12%
2023/07/07	2.1	149.03	1	149.50	149.50	1.1	21,127	0.00%
2023/07/06	3	148.82	1.1	149.64	149.50	1.9	21,463	0.01%
2023/07/05	4.1	147.39	2	147.00	146.00	2.1	21,794	0.01%
2023/07/04	1	149.00	1.1	149.09	149.00	-0.1	22,408	0.00%
2023/07/03	10.2	146.62	8.2	148.48	149.00	2	22,625	0.01%
2023/06/30	17.5	147.01	5	148.50	147.50	12.5	22,645	0.06%
2023/06/29	12	152.75	14	152.29	153.50	-2	22,638	-0.01%
2023/06/28	37.2	153.48	39	153.79	150.50	-1.8	22,599	-0.01%
2023/06/27	136.8	161.32	176.3	158.83	154.00	-39.4	22,552	-0.17%	大買/大賣/
2023/06/26	51.1	164.16	65.2	164.23	162.50	-14.1	22,389	-0.06%
2023/06/21	25	163.00	31	163.37	163.50	-6	22,342	-0.03%
2023/06/20	39.2	162.33	38	162.80	162.00	1.1	22,277	0.01%
2023/06/19	123.2	165.35	68.9	164.44	161.00	54.4	22,196	0.24%	大買/
2023/06/16	211.3	165.06	223.1	165.94	165.50	-11.8	22,158	-0.05%	大買/大賣/
2023/06/15	107.7	154.90	91.6	155.09	157.00	16.2	21,752	0.07%	大買/
2023/06/14	46.2	148.20	34.2	148.47	146.00	12	21,479	0.06%
2023/06/13	65.1	147.44	60.3	146.72	146.50	4.9	21,487	0.02%
2023/06/12	42.5	146.70	60.3	146.36	147.50	-17.8	21,458	-0.08%
2023/06/09	31	152.69	39.5	152.00	153.50	-8.5	21,336	-0.04%
2023/06/08	83.6	153.76	81.2	153.17	151.50	2.4	21,375	0.01%
2023/06/07	87.4	154.88	97.2	154.37	155.00	-9.8	21,519	-0.05%
2023/06/06	118.9	153.29	111.3	153.66	153.00	7.6	21,748	0.03%	大買/大賣/
2023/06/05	230.7	163.00	197	160.81	156.00	33.7	22,003	0.15%	大買/大賣/
2023/06/02	91.5	151.51	108.8	152.73	158.00	-17.3	21,575	-0.08%	大賣/
2023/06/01	105.7	145.08	86.5	145.18	144.00	19.2	21,395	0.09%	大買/
2023/05/31	108.1	142.32	104	143.12	145.00	4.1	21,260	0.02%	大買/大賣/
2023/05/30	75	140.34	79	139.66	141.00	-4	20,917	-0.02%
2023/05/29	134	142.63	124.3	142.61	141.00	9.8	20,759	0.05%	大買/大賣/
2023/05/26	93.3	138.50	80	137.26	135.50	13.3	20,465	0.07%
2023/05/25	129.1	140.78	131	140.83	141.00	-2	20,375	-0.01%	大買/大賣/
2023/05/24	165	136.80	164.2	137.36	139.00	0.8	20,944	0.00%	大買/大賣/
2023/05/23	211.2	132.04	223.1	132.55	137.00	-11.9	21,081	-0.06%	大買/大賣/
2023/05/22	172	128.35	169.3	128.27	128.50	2.8	20,821	0.01%	大買/大賣/
2023/05/19	326.3	122.10	325.2	122.96	123.50	1.1	20,484	0.01%	大買/大賣/
2023/05/18	153	113.99	194.5	114.50	117.50	-41.5	19,659	-0.21%	大買/大賣/
2023/05/17	93.4	108.49	85.1	108.47	107.00	8.3	19,385	0.04%
2023/05/16	201.3	107.73	206.1	107.50	109.50	-4.8	19,125	-0.03%	大買/大賣/
2023/05/15	110.2	104.81	129.3	105.11	105.00	-19.1	18,444	-0.10%	大買/大賣/
2023/05/12	73.1	98.59	79.2	97.04	101.50	-6.1	18,028	-0.03%
2023/05/11	73.1	98.59	79.2	97.04	95.40	-6.1	17,657	-0.03%
2023/05/10	73.2	100.51	65.3	100.23	98.90	7.9	17,423	0.05%
2023/05/09	181.2	109.11	183	106.85	103.00	-1.8	17,153	-0.01%	大買/大賣/
2023/05/08	112	105.30	145.5	105.45	109.00	-33.5	16,130	-0.21%	大買/大賣/
2023/05/05	80.1	98.60	67	98.36	99.10	13.1	15,714	0.08%
2023/05/04	68.1	98.18	77.2	98.64	99.30	-9.1	15,651	-0.06%
2023/05/03	111	98.68	111.1	98.89	97.40	-0.1	15,618	0.00%	大買/大賣/
2023/05/02	193.1	100.10	194.4	100.28	103.50	-1.3	15,474	-0.01%	大買/大賣/
2023/04/28	67	94.55	73	94.89	94.90	-6	15,106	-0.04%
2023/04/27	57	90.90	74	90.99	92.60	-17	15,100	-0.11%
2023/04/26	98	93.08	85.2	92.53	92.30	12.8	14,970	0.09%
2023/04/25	112.2	96.29	129	93.67	93.70	-16.8	14,800	-0.11%	大買/大賣/
2023/04/24	114	98.09	90	98.59	98.80	24	14,460	0.17%	大買/
2023/04/21	81.1	96.27	70	96.28	95.40	11.1	14,258	0.08%
2023/04/20	79.1	98.50	81.1	98.70	97.10	-2	14,161	-0.01%
2023/04/19	89.4	99.11	76	98.67	99.00	13.4	14,099	0.09%
2023/04/18	189.3	100.03	203	100.83	97.90	-13.7	14,320	-0.10%	大買/大賣/
2023/04/17	117.1	97.92	84.2	97.77	97.10	32.9	14,921	0.22%	大買/
2023/04/14	66	97.06	54.2	96.14	94.70	11.8	15,018	0.08%
2023/04/13	136.8	98.14	117.1	97.87	95.00	19.6	15,106	0.13%	大買/大賣/
2023/04/12	15	95.57	24	96.34	96.80	-9	14,531	-0.06%
2023/04/11	82	84.80	93.5	85.79	88.00	-11.5	14,422	-0.08%
2023/04/10	102.2	81.72	96.6	81.33	80.00	5.6	14,136	0.04%	大買/
2023/04/07	150.2	78.27	162.1	78.35	78.90	-11.9	13,888	-0.09%	大買/大賣/
2023/04/06	34.8	72.38	39	72.40	73.40	-4.2	13,320	-0.03%
2023/03/31	6	69.52	14.8	69.28	69.30	-8.8	13,138	-0.07%
2023/03/30	6	69.55	5.4	69.88	70.10	0.6	13,147	0.00%
2023/03/29	4.8	69.33	4	69.13	69.50	0.8	13,175	0.01%
2023/03/28	8	68.80	11	68.45	69.00	-3	13,250	-0.02%
2023/03/27	55	69.90	53.5	69.85	69.20	1.5	13,199	0.01%
2023/03/24	14	71.57	21	71.10	71.60	-7	13,146	-0.05%
2023/03/23	9	70.16	8	70.81	71.10	1	13,169	0.01%
2023/03/22	16.2	71.51	24.5	71.52	70.30	-8.4	13,179	-0.06%
2023/03/21	70.3	72.12	95.6	72.04	71.20	-25.3	13,105	-0.19%
2023/03/20	103	69.60	91.5	69.74	72.00	11.5	12,850	0.09%	大買/
2023/03/17	33.1	66.92	22.4	66.56	66.70	10.7	12,670	0.08%
2023/03/16	27.6	66.92	40.6	67.17	66.20	-13	12,877	-0.10%
2023/03/15	25.3	67.67	7	67.86	67.40	18.3	13,338	0.14%
2023/03/14	31.2	67.95	26.2	67.57	66.80	5	13,476	0.04%
2023/03/13	39.5	67.53	40.7	66.68	67.00	-1.2	13,395	-0.01%
2023/03/10	185.1	70.64	44.3	71.10	70.00	140.7	13,319	1.06%	大買/鉅額交易
2023/03/09	76.1	73.57	78.5	73.71	75.50	-2.4	13,009	-0.02%
2023/03/08	88	72.25	99.2	72.23	72.70	-11.2	12,513	-0.09%
2023/03/07	99.5	69.27	75.4	69.02	68.90	24.1	12,001	0.20%
2023/03/06	8.3	65.26	36.1	65.24	65.60	-27.8	11,557	-0.24%
2023/03/03	34.1	63.74	20.1	63.22	63.00	13.9	11,394	0.12%
2023/03/02	20.8	63.58	20	63.70	63.00	0.8	11,292	0.01%
2023/03/01	42	63.23	35	63.44	63.50	7	11,251	0.06%
2023/02/24	34.4	64.51	43.3	64.23	63.00	-8.8	11,218	-0.08%
2023/02/23	59.4	63.95	64.1	63.94	64.30	-4.7	11,108	-0.04%
2023/02/22	272	65.37	321	64.98	64.80	-49	10,890	-0.45%	大買/大賣/
2023/02/21	99	62.30	256.3	62.46	64.50	-157.3	9,936	-1.58%	大賣/鉅額交易
2023/02/20	91.1	58.93	65	59.51	58.70	26.1	9,340	0.28%
2023/02/17	21.1	57.32	23.1	57.36	57.80	-2	8,918	-0.02%
2023/02/16	72	56.32	90.8	56.23	56.00	-18.8	8,693	-0.22%
2023/02/15	109.6	56.58	47.1	55.86	55.50	62.4	8,537	0.73%	大買/
2023/02/14	10.1	53.06	14	52.99	53.50	-3.9	8,236	-0.05%
2023/02/13	15.4	52.63	4.2	52.56	53.10	11.2	8,187	0.14%
2023/02/10	8.8	55.35	5	55.78	54.50	3.8	8,088	0.05%
2023/02/09	19.2	55.70	15	55.88	55.50	4.2	8,006	0.05%
2023/02/08	23	55.40	23	55.17	54.70	0	7,887	0.00%
2023/02/07	7.3	55.01	10	55.07	55.10	-2.8	7,838	-0.04%
2023/02/06	7.1	54.76	14	54.74	54.90	-6.9	7,803	-0.09%
2023/02/03	29.6	54.69	15	54.52	54.50	14.6	7,776	0.19%
2023/02/02	52	56.37	45.8	56.16	56.00	6.3	7,691	0.08%
2023/02/01	33.3	56.87	28	57.12	56.40	5.3	7,549	0.07%
2023/01/31	47.2	56.03	43.1	56.17	56.50	4.1	7,360	0.06%
2023/01/30	50.4	54.47	49.1	54.17	54.40	1.3	7,096	0.02%
2023/01/17	18.1	51.95	52	51.69	52.30	-33.9	6,920	-0.49%
2023/01/16	26.1	50.35	24	50.37	50.70	2.1	6,779	0.03%
2023/01/13	18	50.60	13	50.81	50.20	5	6,744	0.07%
2023/01/12	21	51.48	14	51.46	51.00	7	6,740	0.10%
2023/01/11	37.1	52.60	34.4	52.42	52.20	2.7	6,691	0.04%
2023/01/10	16.1	52.31	33	52.42	52.40	-16.9	6,550	-0.26%
2023/01/09	49.1	52.05	34	52.32	52.40	15.1	6,462	0.23%
2023/01/06	119.3	53.62	95.2	53.10	52.10	24.1	6,331	0.38%	大買/
2023/01/05	133.4	58.18	161.3	58.05	56.90	-27.9	5,863	-0.48%	大買/大賣/
2023/01/04	127	54.87	135.3	55.49	57.60	-8.3	4,884	-0.17%	大買/大賣/
2023/01/03	74.4	50.93	94.8	51.40	52.40	-20.4	4,383	-0.46%
2022/12/30	24	49.84	26	48.59	48.30	-2	3,991	-0.05%
2022/12/29	3	48.25	10	48.42	49.30	-7	3,947	-0.18%
2022/12/28	4	49.11	7.2	49.40	48.75	-3.2	4,010	-0.08%
2022/12/27	27.1	49.22	26.2	49.14	49.10	0.9	4,007	0.02%
2022/12/26	14	48.71	15.4	49.06	49.50	-1.4	3,948	-0.04%
2022/12/23	7.2	48.23	9.5	48.46	48.90	-2.4	3,954	-0.06%
2022/12/22	26.5	48.66	24	48.22	47.90	2.5	4,034	0.06%
2022/12/21	10.8	48.55	8	48.62	48.05	2.8	4,105	0.07%
2022/12/20	45.8	48.26	46.2	48.36	47.35	-0.4	4,102	-0.01%
2022/12/19	4	48.26	2.1	48.05	47.80	1.9	4,080	0.05%
2022/12/16	11	49.41	4	49.16	49.20	7	4,153	0.17%
2022/12/15	16.1	49.01	14	49.40	48.90	2.1	4,340	0.05%
2022/12/14	19.2	49.34	36.2	49.34	49.25	-17	4,679	-0.36%
2022/12/13	21	48.32	15	48.34	48.45	6	4,798	0.13%
2022/12/12	16.8	48.72	15	48.39	48.35	1.8	4,889	0.04%
2022/12/09	12.3	48.83	5.1	48.99	48.80	7.2	4,865	0.15%
2022/12/08	97.4	49.72	69.2	49.41	49.60	28.2	4,771	0.59%
2022/12/07	116.1	49.41	130	49.25	49.65	-13.9	4,481	-0.31%	大買/大賣/
2022/12/06	16.2	47.61	69.2	48.19	48.70	-53	3,873	-1.37%
2022/12/05	11	43.98	20	44.04	44.30	-9	3,623	-0.25%
2022/12/02	38	43.64	33	43.50	42.70	5	3,578	0.14%
2022/12/01	5	42.13	5	41.97	41.80	0	3,472	0.00%
2022/11/30	1	41.60	1	41.55	41.50	0	3,485	0.00%
2022/11/29	1.1	41.22	4	41.30	41.40	-2.9	3,528	-0.08%
2022/11/28	6	41.28	4	41.25	41.35	2	3,655	0.05%
2022/11/25	13	41.11	27	41.49	40.70	-14	3,661	-0.38%
2022/11/24	1	40.60	3	40.52	40.70	-2	3,670	-0.05%
2022/11/23	2.1	40.06	0	0.00	39.95	2.1	3,712	0.06%
2022/11/22	10	41.04	9	41.21	41.20	1	3,684	0.03%
2022/11/21	11	40.39	24	40.60	40.50	-13	3,607	-0.36%
2022/11/18	5	38.66	3	38.85	38.20	2	3,553	0.06%
2022/11/17	8.2	38.61	11	38.67	38.70	-2.8	3,577	-0.08%
2022/11/16	6	38.01	1	37.65	37.55	5	3,573	0.14%
2022/11/15	2	38.40	2	38.08	38.40	0	3,578	0.00%
2022/11/14	5	37.71	6.6	37.85	38.10	-1.6	3,590	-0.04%
2022/11/11	4	37.40	21	37.58	36.90	-17	3,643	-0.47%
2022/11/10	8	38.23	4	37.74	37.75	4	3,711	0.11%
2022/11/09	2	38.58	4	38.83	39.05	-2	3,727	-0.05%
2022/11/08	4	39.03	3	38.73	38.60	1	3,726	0.03%
2022/11/07	2	38.80	3	38.98	39.00	-1	3,723	-0.03%
2022/11/04	2	38.83	1	39.00	38.95	1	3,764	0.03%
2022/11/03	1.2	37.99	2	38.35	38.60	-0.8	3,813	-0.02%
2022/11/02	1	38.40	3	38.50	38.50	-2	3,806	-0.05%
2022/11/01	0.3	36.90	2	37.78	37.90	-1.7	3,801	-0.05%
2022/10/31	2	36.55	1	36.65	36.80	1	3,790	0.03%
2022/10/28	6	37.08	6	36.83	36.20	0	3,790	0.00%
2022/10/27	5	37.99	2	38.05	38.05	3	3,778	0.08%
2022/10/26	2.1	37.55	0	37.75	37.50	2.1	3,779	0.06%
2022/10/24	0	0.00	2	38.68	38.45	-2	3,772	-0.05%
2022/10/21	7	38.15	9	38.03	38.00	-2	3,779	-0.05%
2022/10/20	8	39.33	13.5	38.97	39.00	-5.5	3,746	-0.15%
2022/10/19	5	40.94	7	40.99	40.65	-2	3,718	-0.05%
2022/10/18	17	41.27	7	41.42	41.00	10	3,724	0.27%
2022/10/17	24	41.29	28	41.36	41.50	-4	3,704	-0.11%
2022/10/14	17	43.30	21	43.24	42.90	-4	3,650	-0.11%
2022/10/13	16	41.88	16	41.93	41.70	0	3,584	0.00%
2022/10/12	26	42.62	23	42.71	43.45	3	3,536	0.08%
2022/10/11	17	41.62	30	41.35	42.40	-13	3,429	-0.38%
2022/10/07	11	41.81	11	41.35	41.20	0	3,380	0.00%
2022/10/06	28	42.81	17	42.48	42.30	11	3,426	0.32%
2022/10/05	31	42.68	47.2	43.12	43.20	-16.2	3,386	-0.48%
2022/10/04	23.4	41.52	25	41.69	41.90	-1.6	3,296	-0.05%
2022/10/03	21	40.74	14	40.20	40.05	7	3,240	0.22%
2022/09/30	24	40.19	26	40.44	41.60	-2	3,204	-0.06%
2022/09/29	27	41.96	57.7	42.24	41.70	-30.7	3,138	-0.98%
2022/09/28	34	42.02	24	41.49	40.45	10	3,009	0.33%
2022/09/27	44.4	41.44	47.5	41.41	42.00	-3.1	2,891	-0.11%
2022/09/26	44.7	42.10	34	41.80	40.30	10.7	2,822	0.38%
2022/09/23	23	44.82	80.1	44.82	44.20	-57.1	2,741	-2.08%
2022/09/22	70.1	43.93	57.2	44.28	44.90	13	2,634	0.49%
2022/09/21	212.5	44.94	209	45.06	44.00	3.4	2,393	0.14%	大買/大賣/
2022/09/20	60.1	42.92	94.4	42.65	43.50	-34.3	1,968	-1.74%
2022/09/19	73.2	41.16	75.8	41.58	40.40	-2.6	1,755	-0.15%
2022/09/16	15.5	40.13	15	40.59	39.15	0.5	1,629	0.03%
2022/09/15	3	39.35	5	39.37	39.75	-2	1,578	-0.13%
2022/09/14	3	39.40	1	39.35	39.35	2	1,569	0.13%
2022/09/13	10	39.96	10	40.13	40.05	0	1,564	0.00%
2022/09/12	2	40.35	4	40.48	40.55	-2	1,558	-0.13%
2022/09/08	22.1	40.22	14.1	40.43	40.25	8	1,554	0.51%
2022/09/07	7.1	39.32	7.1	39.54	39.60	0.1	1,542	0.00%
2022/09/06	29	39.86	17	40.13	39.45	12	1,604	0.75%
2022/09/05	44.1	41.36	20.2	41.40	41.20	23.9	1,577	1.51%
2022/09/02	31.5	42.02	61.3	41.66	42.00	-29.8	1,529	-1.95%
2022/09/01	14	39.73	5	40.00	39.55	9	1,390	0.65%
2022/08/31	19	40.69	34	40.49	40.70	-15	1,364	-1.10%
2022/08/30	37	40.31	42.2	40.07	39.55	-5.2	1,303	-0.40%
2022/08/29	4	38.49	3.6	39.14	39.00	0.4	1,245	0.03%
2022/08/26	4.1	39.27	2.7	39.23	39.10	1.4	1,238	0.11%
2022/08/25	20	39.52	10	39.29	39.20	10	1,232	0.81%
2022/08/24	4	39.71	18	39.60	39.45	-14	1,220	-1.15%
2022/08/23	11	38.66	7	38.72	38.35	4	1,184	0.34%
2022/08/22	11	38.71	6	39.01	38.90	5	1,172	0.43%
2022/08/19	32	39.28	6	39.36	38.70	26	1,157	2.25%
2022/08/18	13	39.29	11	39.40	39.30	2	1,131	0.18%
2022/08/17	29	39.33	23	39.94	39.00	6	1,067	0.56%
2022/08/16	10	38.17	11	38.03	38.70	-1	970	-0.10%
2022/08/15	10	36.67	7	36.85	36.95	3	924	0.32%
2022/08/12	3	36.12	5	36.10	36.15	-2	921	-0.22%
2022/08/11	23	36.25	16	36.36	36.30	7	924	0.76%
2022/08/10	8	38.18	8	38.33	38.10	0	879	0.00%
2022/08/09	0	0.00	1	36.10	36.45	-1	823	-0.12%
2022/08/08	2	35.65	0	0.00	36.10	2	825	0.24%
2022/08/04	2	35.63	2.5	35.39	35.65	-0.5	836	-0.05%
2022/08/03	3	36.40	0	0.00	36.05	3	833	0.36%
2022/08/02	3	36.90	0	0.00	37.00	3	834	0.36%
2022/08/01	1.2	37.97	1	37.65	37.60	0.2	848	0.02%
2022/07/29	1	37.30	6	37.27	37.10	-5	846	-0.59%
2022/07/28	8	37.32	11	37.58	37.75	-3	844	-0.36%
2022/07/27	8	36.54	4	36.64	36.90	4	834	0.48%
2022/07/26	8.2	37.23	2	36.50	36.50	6.2	834	0.74%
2022/07/25	2.1	37.63	9	37.77	38.60	-6.9	819	-0.84%
2022/07/22	2	36.78	2	36.73	36.70	0	804	0.00%
2022/07/21	5	36.82	4	36.50	36.85	1	819	0.12%
2022/07/20	4	37.50	5	37.40	36.85	-1	869	-0.12%
2022/07/19	6	37.43	7.1	37.78	37.50	-1.1	874	-0.13%
2022/07/18	9	37.06	9	37.23	37.05	0	879	0.00%
2022/07/15	6	36.92	5	37.20	37.20	1	883	0.11%
2022/07/14	28	36.94	28	37.16	37.00	0	911	0.00%
2022/07/13	6	35.88	6	35.97	36.10	0	851	0.00%
2022/07/12	0	0.00	1	35.00	34.85	-1	851	-0.12%
2022/07/11	2	35.65	4	35.60	35.55	-2	876	-0.23%
2022/07/07	4	33.50	2	34.38	34.60	2	890	0.22%
2022/07/06	4.1	34.07	2	33.68	33.70	2.1	913	0.23%
2022/07/05	109	35.52	107	35.30	35.00	2	940	0.21%	大買/大賣/
2022/07/04	4	34.10	0	0.00	34.00	4	980	0.41%
2022/07/01	9	35.39	6	34.62	33.80	3	1,032	0.29%
2022/06/30	5	35.07	11	35.46	35.65	-6	1,134	-0.53%
2022/06/29	6	35.22	4	35.22	35.10	2	1,157	0.17%
2022/06/28	6	35.76	7	35.69	35.15	-1	1,199	-0.08%
2022/06/27	2	35.65	2	35.63	35.50	0	1,179	0.00%
2022/06/24	0	0.00	3	35.08	35.60	-3	1,177	-0.25%
2022/06/23	3	33.85	6	33.76	33.65	-3	1,155	-0.26%
2022/06/22	2	33.95	2	33.20	33.20	0	1,166	0.00%
2022/06/21	3	33.10	2	33.18	33.60	1	1,186	0.08%
2022/06/20	11	33.46	13.1	33.27	32.55	-2.1	1,199	-0.18%
2022/06/17	0	0.00	3.2	33.61	33.90	-3.2	1,213	-0.26%
2022/06/16	8.1	34.54	0	0.00	34.20	8.1	1,273	0.64%
2022/06/15	19.2	36.37	20	36.43	35.00	-0.8	1,273	-0.06%
2022/06/14	2	34.13	7	34.28	34.40	-5	1,237	-0.40%
2022/06/13	1	34.95	2	34.65	34.70	-1	1,334	-0.07%
2022/06/09	4	36.48	5	36.22	36.15	-1	1,471	-0.07%
2022/06/08	2	36.35	2	36.10	36.10	0	1,482	0.00%
2022/06/07	3	35.72	3	35.93	36.10	0	1,490	0.00%
2022/06/06	2	36.25	2	36.30	36.30	0	1,495	0.00%
2022/06/02	0	0.00	4	35.94	35.90	-4	1,501	-0.27%
2022/06/01	4	36.31	2	36.13	36.10	2	1,511	0.13%
2022/05/31	4	36.20	2	36.15	36.15	2	1,515	0.13%
2022/05/30	2	36.00	3	36.32	36.15	-1	1,528	-0.07%
2022/05/27	2	35.50	2	35.45	35.45	0	1,527	0.00%
2022/05/26	2	35.48	2	35.20	35.20	0	1,528	0.00%
2022/05/25	2	35.05	0	0.00	35.65	2	1,533	0.13%
2022/05/23	1	35.45	1	35.20	35.20	0	1,543	0.00%
2022/05/20	2	34.95	2	35.20	35.10	0	1,551	0.00%
2022/05/19	12	34.18	6	34.60	34.60	6	1,549	0.39%
2022/05/18	3	34.80	1	35.15	35.15	2	1,545	0.13%
2022/05/17	5	34.50	8	34.54	34.55	-3	1,545	-0.19%
2022/05/13	0	0.00	1	34.65	34.50	-1	1,557	-0.06%
2022/05/12	2	34.30	7	34.86	33.70	-5	1,560	-0.32%
2022/05/11	3	35.13	1	34.80	34.80	2	1,553	0.13%
2022/05/10	4	35.63	1	36.10	35.70	3	1,557	0.19%
2022/05/09	16	35.97	13	35.55	35.40	3	1,556	0.19%
2022/05/06	2	37.68	1	37.60	37.60	1	1,549	0.06%
2022/05/05	3	38.40	5	38.45	38.40	-2	1,555	-0.13%
2022/05/04	1	38.05	0	0.00	38.00	1	1,553	0.06%
2022/05/03	2	38.45	2.1	38.50	38.50	-0.1	1,552	0.00%
2022/04/29	4.1	38.71	5	38.30	38.30	-1	1,573	-0.06%
2022/04/28	12	38.84	6	38.54	38.40	6	1,574	0.38%
2022/04/27	12	38.98	12	38.75	39.20	0	1,579	0.00%
2022/04/26	39	40.29	42	40.47	40.20	-3	1,584	-0.19%
2022/04/25	9	38.51	7	38.63	38.90	2	1,699	0.12%
2022/04/22	5	40.43	1	40.00	40.00	4	1,724	0.23%
2022/04/21	3	41.07	6	40.48	40.35	-3	1,807	-0.17%
2022/04/20	27.2	41.89	14	42.40	41.10	13.2	2,108	0.63%
2022/04/19	7	41.99	7	42.29	41.90	0	2,397	0.00%
2022/04/18	12	42.06	9	42.08	41.90	3	2,478	0.12%
2022/04/15	8	42.79	20	42.87	42.55	-12	2,467	-0.49%
2022/04/14	2	42.73	11	42.75	43.00	-9	2,444	-0.37%
2022/04/13	7	42.30	2	42.40	42.15	5	2,427	0.21%
2022/04/12	48	42.24	34	42.25	42.15	14	2,426	0.58%
2022/04/11	22	44.02	16	43.65	43.50	6	2,394	0.25%
2022/04/08	19	43.93	33.3	44.11	44.20	-14.3	2,363	-0.61%
2022/04/07	27	43.30	26.3	43.36	42.30	0.7	2,310	0.03%
2022/04/06	45.3	43.70	68	44.07	44.60	-22.7	2,254	-1.01%
2022/04/01	19	41.78	42	42.14	42.00	-23	2,133	-1.08%
2022/03/31	47	41.71	34	41.92	41.10	13	2,107	0.62%
2022/03/30	16	41.54	18	41.49	41.60	-2	2,059	-0.10%
2022/03/29	15	41.22	11	41.55	41.60	4	2,049	0.20%
2022/03/28	1	39.90	3	40.48	40.95	-2	2,038	-0.10%
2022/03/25	6	40.89	6	41.44	40.45	0	2,029	0.00%
2022/03/24	8	41.78	5	41.69	41.65	3	2,028	0.15%
2022/03/23	7	41.36	3	41.18	41.15	4	2,013	0.20%
2022/03/22	28	41.72	25	41.96	41.85	3	2,001	0.15%
2022/03/21	62	42.12	66	41.94	41.60	-4	1,999	-0.20%
2022/03/18	51	41.22	14	40.97	40.90	37	1,933	1.91%
2022/03/17	31	41.13	20	41.05	41.30	11	1,927	0.57%
2022/03/16	21	41.60	30	41.96	41.30	-9	1,887	-0.48%
2022/03/15	7	40.63	15	41.14	40.05	-8	1,786	-0.45%
2022/03/14	51	41.26	85	41.44	42.05	-34	1,743	-1.95%
2022/03/11	1	38.90	3	39.00	38.75	-2	1,649	-0.12%
2022/03/10	0	0.00	0.1	38.50	38.65	-0.1	1,637	-0.01%
2022/03/09	7	37.53	2	37.45	37.85	5	1,632	0.31%
2022/03/08	2	36.65	5	37.32	37.00	-3	1,629	-0.18%
2022/03/07	4	37.93	2	37.53	37.70	2	1,622	0.12%
2022/03/04	3	38.37	0	0.00	38.60	3	1,637	0.18%
2022/03/03	4	38.40	3	38.55	38.70	1	1,636	0.06%
2022/03/01	0	0.00	2	37.38	37.40	-2	1,627	-0.12%
2022/02/25	0	36.75	0	0.00	36.75	0	1,626	0.00%
2022/02/24	2	36.60	3	36.80	36.45	-1	1,623	-0.06%
2022/02/23	1	37.70	0	0.00	37.40	1	1,615	0.06%
2022/02/22	1	37.50	1	37.70	37.60	0	1,614	0.00%
2022/02/21	2	38.10	0	0.00	38.20	2	1,607	0.12%
2022/02/18	7	38.29	5	38.35	38.50	2	1,608	0.12%
2022/02/17	4	39.10	2	39.05	38.45	2	1,612	0.12%
2022/02/16	1	38.65	0	0.00	38.90	1	1,616	0.06%
2022/02/15	2	38.00	1	38.10	38.00	1	1,617	0.06%
2022/02/14	1	38.55	1	38.70	38.50	0	1,609	0.00%
2022/02/11	1	39.35	1	39.50	39.25	0	1,603	0.00%
2022/02/10	1	39.60	3	39.35	39.55	-2	1,605	-0.12%
2022/02/09	1	39.05	6	39.50	39.50	-5	1,601	-0.31%
2022/02/08	5	38.95	10	38.90	39.25	-5	1,594	-0.31%
2022/02/07	2	38.03	2	38.00	38.00	0	1,580	0.00%
2022/01/26	10	37.69	3	37.38	37.50	7	1,568	0.45%
2022/01/25	3	37.68	10	37.52	37.35	-7	1,569	-0.45%
2022/01/24	7.1	37.56	7.2	37.73	37.75	-0.1	1,571	-0.01%
2022/01/21	8	39.23	12	39.19	39.05	-4	1,548	-0.26%
2022/01/20	22	39.96	18.2	40.01	39.70	3.8	1,541	0.25%
2022/01/19	29	39.47	9	39.24	40.20	20	1,525	1.31%
2022/01/18	84.2	41.82	131	41.99	40.20	-46.8	1,507	-3.10%	大賣/
2022/01/17	21	39.19	16	39.28	40.25	5	1,338	0.37%
2022/01/14	61.3	40.57	29	40.32	39.80	32.3	1,299	2.49%
2022/01/13	186.2	43.58	168	42.94	42.70	18.2	1,204	1.51%	大買/大賣/
2022/01/12	110.1	43.13	134	43.16	43.55	-23.9	888	-2.69%	大買/大賣/
2022/01/11	15	39.60	17	39.56	39.60	-2	556	-0.36%
2022/01/10	3	35.90	0	0.00	36.00	3	460	0.65%
2022/01/07	38	36.33	0	0.00	36.15	38	461	8.24%
2022/01/06	2	36.90	0	0.00	37.10	2	460	0.43%
2022/01/05	2	37.55	1	37.40	37.25	1	470	0.21%
2022/01/04	0	0.00	0	36.80	36.95	0	466	0.00%
2022/01/03	1	37.05	0	0.00	37.00	1	471	0.21%
2021/12/30	0	0.00	1	37.35	37.35	-1	472	-0.21%
2021/12/29	5	36.85	0	0.00	37.05	5	480	1.04%
2021/12/28	1	37.10	1	37.10	37.00	0	488	0.00%
2021/12/27	6	36.93	4	36.96	37.10	2	499	0.40%
2021/12/24	0.1	36.70	0	0.00	36.35	0.1	552	0.01%
2021/12/23	0	0.00	3	36.75	36.70	-3	564	-0.53%
2021/12/22	1	36.60	0	0.00	36.60	1	585	0.17%
2021/12/20	4	37.33	6	37.06	36.80	-2	583	-0.34%
2021/12/17	6	36.66	0	0.00	36.55	6	572	1.05%
2021/12/16	9	36.84	2	36.65	36.75	7	567	1.23%
2021/12/15	2	37.30	2	37.03	36.95	0	567	0.00%
2021/12/13	6	35.83	4	35.85	35.90	2	571	0.35%
2021/12/09	2	34.90	0	0.00	34.85	2	593	0.34%
2021/12/08	1	34.80	6	34.95	34.85	-5	595	-0.84%
2021/12/07	2	34.98	0	0.00	34.90	2	593	0.34%
2021/12/01	5	35.30	2	35.38	35.40	3	602	0.50%
2021/11/25	1	36.15	0	0.00	35.95	1	579	0.17%
2021/11/24	1	36.20	0	0.00	36.30	1	578	0.17%
2021/11/23	1	36.05	0	0.00	36.00	1	579	0.17%
2021/11/22	7	36.13	2	36.48	36.35	5	583	0.86%
2021/11/18	5	36.05	0	0.00	36.20	5	603	0.83%
2021/11/16	0	0.00	2	35.65	35.70	-2	621	-0.32%
2021/11/15	5	36.05	1	36.15	36.10	4	627	0.64%
2021/11/12	3	36.83	0	0.00	36.70	3	631	0.47%
2021/11/11	1	37.70	0	0.00	37.45	1	632	0.16%
2021/11/10	1	37.50	0	0.00	37.25	1	641	0.16%
2021/11/09	2	37.50	0	0.00	37.50	2	649	0.31%
2021/11/08	0	0.00	1	37.65	37.55	-1	647	-0.15%
2021/11/04	0	36.90	0	0.00	36.80	0	670	0.00%
2021/11/03	1	36.90	7	36.94	36.85	-6	677	-0.89%
2021/11/02	4	37.05	0	0.00	36.80	4	683	0.59%
2021/11/01	2	37.70	2	37.78	38.00	0	681	0.00%
2021/10/29	2	36.95	3	36.75	36.70	-1	673	-0.15%
2021/10/27	2	37.15	2	36.70	36.55	0	679	0.00%
2021/10/26	1	36.20	2	36.38	37.00	-1	688	-0.15%
2021/10/25	1	35.30	1	35.40	35.55	0	687	0.00%
2021/10/20	6	36.00	0	0.00	35.90	6	758	0.79%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/18	3	35.37	3	35.32	35.20	0	795	0.00%
2021/10/15	2	35.50	2	35.60	35.60	0	812	0.00%
2021/10/14	4	34.88	6	34.82	34.90	-2	828	-0.24%
2021/10/13	0	0.00	5	35.26	35.30	-5	860	-0.58%
2021/10/12	0	0.00	2	36.05	36.05	-2	874	-0.23%
2021/10/08	4	36.78	0	0.00	36.70	4	885	0.45%
2021/10/07	1	37.30	0	0.00	37.10	1	921	0.11%
2021/10/05	3	36.95	4	37.14	37.00	-1	1,004	-0.10%
2021/10/04	14	37.76	19	37.80	37.05	-5	1,003	-0.50%
2021/10/01	12	39.65	10	39.19	38.10	2	996	0.20%
2021/09/30	6	39.15	2	38.55	39.25	4	944	0.42%
2021/09/29	4	39.00	3	39.55	39.15	1	939	0.11%
2021/09/27	0	0.00	2	38.53	38.35	-2	935	-0.21%
2021/09/24	0	0.00	1	37.95	37.90	-1	944	-0.11%
2021/09/23	1	38.40	0	0.00	37.80	1	956	0.10%
2021/09/22	4	38.05	2	38.25	38.30	2	965	0.21%
2021/09/17	1	38.60	3	38.68	39.05	-2	964	-0.21%
2021/09/16	11	39.64	9	39.65	39.20	2	970	0.21%
2021/09/15	5	38.51	8	38.60	39.40	-3	949	-0.32%
2021/09/14	4	37.11	5	37.38	37.50	-1	925	-0.11%
2021/09/13	2	36.50	1	37.00	36.95	1	935	0.11%
2021/09/10	4	36.21	0	0.00	36.45	4	943	0.42%
2021/09/09	1	35.10	5	35.33	35.90	-4	949	-0.42%
2021/09/08	8	35.53	3	35.58	35.30	5	953	0.52%
2021/09/06	2	36.88	0	0.00	36.70	2	957	0.21%
2021/09/03	3	37.50	1	37.65	37.50	2	961	0.21%
2021/09/02	6	37.97	1	37.95	37.70	5	967	0.52%
2021/09/01	0	0.00	8	38.48	38.60	-8	972	-0.82%
2021/08/31	1	38.40	0	0.00	38.35	1	972	0.10%
2021/08/27	1	38.05	1	38.45	38.00	0	986	0.00%
2021/08/26	5	38.22	3	38.08	38.05	2	988	0.20%
2021/08/25	1	37.60	2	37.85	37.90	-1	992	-0.10%
2021/08/24	4	37.19	1	37.90	37.90	3	987	0.30%
2021/08/23	2	37.25	1	38.00	38.00	1	988	0.10%
2021/08/20	7	36.41	7	37.05	37.25	0	990	0.00%
2021/08/19	7	36.61	3	36.32	36.15	4	986	0.41%
2021/08/18	10	37.23	7	37.42	37.90	3	978	0.31%
2021/08/17	7	37.94	6	37.83	38.00	1	977	0.10%
2021/08/16	8	38.21	9	38.91	38.30	-1	980	-0.10%
2021/08/13	5	39.33	3.2	39.77	39.90	1.8	977	0.18%
2021/08/12	5	40.09	0	0.00	40.00	5	980	0.51%
2021/08/11	2	40.00	13	40.23	40.45	-11	995	-1.10%
2021/08/10	2	40.98	1	40.80	40.80	1	1,012	0.10%
2021/08/09	5	41.56	0	0.00	41.65	5	1,046	0.48%
2021/08/06	1	42.10	0	0.00	42.10	1	1,080	0.09%
2021/08/05	4	42.64	4	42.68	42.50	0	1,115	0.00%
2021/08/04	1	43.05	3.5	43.14	43.10	-2.5	1,179	-0.21%
2021/08/03	4	43.26	9	43.21	43.15	-5	1,265	-0.40%
2021/08/02	0	0.00	3	43.53	43.10	-3	1,409	-0.21%
2021/07/30	7	43.89	12	43.56	43.35	-5	1,576	-0.32%
2021/07/29	11.5	44.50	3	44.27	44.55	8.5	1,634	0.52%
2021/07/28	13	44.48	0	0.00	44.10	13	1,649	0.79%
2021/07/27	3	46.78	9	47.31	46.55	-6	1,679	-0.36%
2021/07/26	7	47.56	10	47.52	47.85	-3	1,707	-0.18%
2021/07/23	6	46.54	3	46.57	46.30	3	1,731	0.17%
2021/07/22	11	45.75	19	46.14	45.65	-8	1,791	-0.45%
2021/07/21	10	45.37	8	46.43	45.65	2	1,820	0.11%
2021/07/20	18	45.28	20	45.69	45.15	-2	1,842	-0.11%
2021/07/19	11	46.27	4.5	46.04	46.05	6.5	1,852	0.35%
2021/07/16	6	45.15	7	45.41	44.85	-1	1,870	-0.05%
2021/07/15	0	0.00	2.1	44.95	45.00	-2.1	1,878	-0.11%
2021/07/14	6.2	44.34	8.5	44.52	43.85	-2.3	1,905	-0.12%
2021/07/13	8	44.43	11.4	44.13	44.30	-3.4	1,937	-0.18%
2021/07/12	4	40.93	3	41.20	41.10	1	1,897	0.05%
2021/07/09	0	0.00	1	41.15	41.20	-1	2,013	-0.05%
2021/07/08	0	0.00	1	41.50	41.55	-1	2,078	-0.05%
2021/07/07	1	41.70	1	42.00	41.55	0	2,132	0.00%
2021/07/06	1	42.15	0	0.00	42.10	1	2,164	0.05%
2021/07/05	1	41.85	16	42.20	42.15	-15	2,277	-0.66%
2021/07/02	0	0.00	2	42.33	42.05	-2	2,329	-0.09%
2021/07/01	1	43.00	4	42.51	42.30	-3	2,341	-0.13%
2021/06/30	2	44.48	2	43.93	43.60	0	2,366	0.00%
2021/06/29	0	0.00	2	43.70	43.75	-2	2,394	-0.08%
2021/06/28	4	43.60	2	43.40	43.20	2	2,390	0.08%
2021/06/25	5	43.67	4	43.69	43.70	1	2,393	0.04%
2021/06/24	1	43.20	4	43.03	43.05	-3	2,398	-0.13%
2021/06/23	0	0.00	2	42.73	42.75	-2	2,402	-0.08%
2021/06/22	1	42.25	4	42.29	42.20	-3	2,405	-0.12%
2021/06/21	2	41.43	1	41.20	41.05	1	2,399	0.04%
2021/06/17	4	42.63	1	42.45	42.70	3	2,422	0.12%
2021/06/16	2	42.88	0	0.00	42.55	2	2,439	0.08%
2021/06/15	1	43.70	0	0.00	43.25	1	2,440	0.04%
2021/06/11	0	0.00	1	43.30	43.40	-1	2,443	-0.04%
2021/06/09	4	42.25	1	41.65	41.60	3	2,449	0.12%
2021/06/08	0	0.00	3	42.20	42.25	-3	2,470	-0.12%
2021/06/04	2	43.68	2	44.05	43.30	0	2,485	0.00%
2021/06/03	1	44.40	1	44.10	43.90	0	2,501	0.00%
2021/06/02	0	0.00	2	43.50	43.80	-2	2,543	-0.08%
2021/06/01	1	45.00	3	44.62	44.45	-2	2,563	-0.08%
2021/05/31	1	44.95	7	44.21	44.25	-6	2,593	-0.23%
2021/05/28	3	43.22	1	43.15	43.30	2	2,667	0.08%
2021/05/27	1	42.30	4	42.15	42.65	-3	2,665	-0.11%
2021/05/26	0	0.00	1	42.60	42.60	-1	2,678	-0.04%
2021/05/25	0	0.00	5	42.51	42.20	-5	2,682	-0.19%
2021/05/24	3	41.50	5	41.57	42.05	-2	2,688	-0.07%
2021/05/21	5	41.29	3	42.00	41.15	2	2,696	0.07%
2021/05/20	7	41.46	7	41.24	40.50	0	2,710	0.00%
2021/05/19	9	41.74	21	42.06	42.10	-12	2,712	-0.44%
2021/05/18	21	41.19	4	41.38	42.40	17	2,721	0.62%
2021/05/17	12	37.94	8	38.57	39.00	4	2,709	0.15%
2021/05/14	19	41.35	11	41.62	41.70	8	2,677	0.30%
2021/05/13	6	39.40	6	39.38	40.00	0	2,662	0.00%
2021/05/12	22	41.76	15	42.69	41.10	7	2,689	0.26%
2021/05/11	13.1	46.36	18.2	46.38	45.50	-5.2	2,633	-0.20%
2021/05/10	30	50.88	37	51.32	49.50	-7	2,569	-0.27%
2021/05/07	50	49.58	27	49.76	49.35	23	2,461	0.93%
2021/05/06	1	48.30	17	49.41	50.10	-16	2,299	-0.70%
2021/05/05	6	45.93	2	45.75	45.55	4	2,236	0.18%
2021/05/04	7	47.14	8	48.63	46.35	-1	2,230	-0.04%
2021/05/03	13	50.23	42	49.77	49.40	-29	2,211	-1.31%
2021/04/29	35	50.57	2	51.40	51.10	33	2,193	1.50%
2021/04/28	22	51.15	25.1	51.14	51.30	-3.2	2,155	-0.15%
2021/04/27	8	50.28	19	50.57	50.20	-11	2,107	-0.52%
2021/04/26	13	49.59	12	49.81	49.80	1	2,082	0.05%
2021/04/23	3	48.45	11	48.54	48.20	-8	2,083	-0.38%
2021/04/22	27	49.16	50.4	49.56	48.20	-23.4	2,102	-1.11%
2021/04/21	28	50.26	20	50.04	49.80	8	2,066	0.39%
2021/04/20	20	50.16	11	50.60	50.20	9	2,056	0.44%
2021/04/19	26	50.51	26.1	51.04	50.50	-0.1	2,043	0.00%
2021/04/16	34	49.76	7	50.01	49.95	27	2,002	1.35%
2021/04/15	48.6	50.56	106	50.86	50.20	-57.4	1,992	-2.88%	大賣/
2021/04/14	30	48.67	22	49.37	49.00	8	1,921	0.42%
2021/04/13	14	49.81	13	50.21	48.65	1	1,913	0.05%
2021/04/12	32	49.17	23	49.42	49.35	9	1,870	0.48%
2021/04/09	70	49.94	96	49.81	50.20	-26	1,857	-1.40%
2021/04/08	13	48.31	19	47.82	48.45	-6	1,754	-0.34%
2021/04/07	16	46.40	0	0.00	46.40	16	1,705	0.94%
2021/04/06	5	47.30	15	47.53	47.20	-10	1,721	-0.58%
2021/04/01	4	46.61	25	46.20	46.90	-21	1,711	-1.23%
2021/03/31	2	45.08	5	45.26	45.20	-3	1,687	-0.18%
2021/03/30	1	45.35	4	45.04	45.30	-3	1,702	-0.18%
2021/03/29	11	45.03	4.2	44.75	45.15	6.8	1,740	0.39%
2021/03/26	4	43.75	5	44.11	44.25	-1	1,773	-0.06%
2021/03/25	6	43.33	2	43.40	43.15	4	1,792	0.22%
2021/03/24	4	43.53	1	43.60	43.60	3	1,817	0.17%
2021/03/23	13.1	43.65	2	43.93	43.40	11.1	1,839	0.60%
2021/03/22	8.2	44.21	2	44.00	44.10	6.2	1,843	0.34%
2021/03/19	19	44.78	6	44.53	44.55	13	1,863	0.70%
2021/03/18	1	45.85	2	45.85	45.75	-1	1,869	-0.05%
2021/03/17	2	46.10	0	0.00	45.60	2	1,927	0.10%
2021/03/16	6	46.09	0	0.00	46.10	6	2,023	0.30%
2021/03/15	4	46.14	20	46.30	46.40	-16	2,089	-0.77%
2021/03/12	3	46.13	24	46.61	46.05	-21	2,181	-0.96%
2021/03/11	3	45.70	8	45.94	45.70	-5	2,227	-0.22%
2021/03/10	2	45.38	4	45.73	45.20	-2	2,270	-0.09%
2021/03/09	4	45.74	3	45.80	45.50	1	2,327	0.04%
2021/03/08	12	46.47	19	47.08	46.00	-7	2,498	-0.28%
2021/03/05	24	44.75	22.2	45.68	45.60	1.8	2,524	0.07%
2021/03/04	33	45.72	9.1	45.89	45.25	23.9	2,594	0.92%
2021/03/03	15	46.03	35.2	46.14	46.40	-20.2	2,729	-0.74%
2021/03/02	2	43.93	2	44.30	43.80	0	2,736	0.00%
2021/02/26	23	44.28	0	0.00	43.85	23	3,021	0.76%
2021/02/25	22	44.48	1	44.45	44.55	21	3,034	0.69%
2021/02/24	8	44.91	0	0.00	44.40	8	3,054	0.26%
2021/02/23	11.1	45.60	3	45.30	45.35	8.1	3,069	0.26%
2021/02/22	10.4	45.06	3	45.15	45.40	7.4	3,128	0.24%
2021/02/19	4	43.68	1	44.30	44.40	3	3,135	0.10%
2021/02/18	7	43.34	6	43.26	44.10	1	3,181	0.03%
2021/02/17	1	43.60	8	43.00	43.85	-7	3,189	-0.22%
2021/02/05	1	42.10	4	42.40	42.10	-3	3,201	-0.09%
2021/02/04	9	42.09	17	42.33	42.40	-8	3,260	-0.25%
2021/02/03	12	41.26	8	41.30	41.35	4	3,354	0.12%
2021/02/02	1	42.60	5	42.61	42.50	-4	3,347	-0.12%
2021/02/01	2	41.25	2	41.65	41.65	0	3,400	0.00%
2021/01/29	8	43.63	6	44.08	42.85	2	3,429	0.06%
2021/01/28	2	42.70	8	43.15	42.75	-6	3,536	-0.17%
2021/01/27	0.1	43.90	1	44.80	43.85	-1	3,584	-0.03%
2021/01/26	1	44.50	0	0.00	44.40	1	3,649	0.03%
2021/01/25	14	44.65	12	44.48	45.35	2	3,710	0.05%
2021/01/22	7	43.74	6	43.59	43.90	1	3,748	0.03%
2021/01/21	0	0.00	2.4	42.68	42.55	-2.4	3,812	-0.06%
2021/01/20	21.1	43.18	3	43.30	42.40	18.1	4,147	0.44%
2021/01/19	5	45.63	3	45.85	45.10	2	4,195	0.05%
2021/01/18	15	43.72	17	44.79	45.50	-2	4,295	-0.05%
2021/01/15	15	45.55	5.3	45.45	44.80	9.7	4,681	0.21%
2021/01/14	5	46.75	4	46.78	46.85	1	4,713	0.02%
2021/01/13	0	0.00	0.2	47.30	47.30	-0.2	4,769	0.00%
2021/01/12	3	47.07	2	47.45	46.80	1	4,802	0.02%
2021/01/11	5	48.43	0.5	48.60	48.30	4.5	4,867	0.09%
2021/01/08	10	47.53	1	47.95	48.50	9	4,982	0.18%
2021/01/07	5.1	48.44	1	47.00	47.80	4.1	5,141	0.08%
2021/01/06	43	47.34	10	47.36	46.85	33	5,382	0.61%
2021/01/05	15	48.89	4	49.10	48.75	11	5,540	0.20%
2021/01/04	6	48.93	7.2	48.80	49.00	-1.2	5,917	-0.02%
2020/12/31	5	49.06	3	49.03	49.70	2	5,941	0.03%
2020/12/30	4.4	49.45	1	49.15	49.30	3.4	6,023	0.06%
2020/12/29	14	49.51	18	49.44	49.15	-4	6,171	-0.06%
2020/12/28	15.1	49.57	9	49.33	49.25	6.1	6,239	0.10%
2020/12/25	9.4	50.27	7	49.80	49.80	2.4	6,279	0.04%
2020/12/24	11	51.03	7	50.33	50.20	4	6,314	0.06%
2020/12/23	48	50.27	46	49.94	50.40	2	6,344	0.03%
2020/12/22	4	49.03	3	48.82	48.45	1	6,478	0.02%
2020/12/21	6	49.83	0	0.00	50.00	6	6,504	0.09%
2020/12/18	7	50.69	11	50.79	50.50	-4	6,545	-0.06%
2020/12/17	8.7	50.39	4.3	50.26	50.20	4.4	6,592	0.07%
2020/12/16	0	0.00	1	51.50	51.10	-1	6,690	-0.01%
2020/12/15	13	52.00	6	50.98	50.70	7	6,711	0.10%
2020/12/14	3.3	51.82	14	52.46	52.40	-10.7	6,751	-0.16%
2020/12/11	11	52.34	11	52.77	52.40	0	6,811	0.00%
2020/12/10	69	55.08	58	54.26	53.90	11	6,857	0.16%
2020/12/09	24	55.07	18	54.93	54.60	6	6,968	0.09%
2020/12/08	33	54.66	20.2	54.76	55.00	12.8	7,502	0.17%
2020/12/07	14	53.42	13	53.38	53.90	1	7,652	0.01%
2020/12/04	5.2	52.88	3	53.63	52.60	2.2	7,674	0.03%
2020/12/03	10	53.60	22	53.79	53.70	-12	7,727	-0.16%
2020/12/02	45.2	55.34	82.3	55.08	53.90	-37.1	7,876	-0.47%
2020/12/01	15	53.80	26	52.65	53.60	-11	7,773	-0.14%
2020/11/30	5	53.82	15	53.69	53.30	-10	7,838	-0.13%
2020/11/27	65	54.04	29	53.47	52.90	36	7,803	0.46%
2020/11/26	54	52.94	27	52.75	52.60	27	7,738	0.35%
2020/11/25	63	52.97	99.2	52.84	52.00	-36.2	7,863	-0.46%
2020/11/24	3	50.50	4	51.05	50.50	-1	7,614	-0.01%
2020/11/23	0	0.00	40	50.74	50.60	-40	7,686	-0.52%
2020/11/20	11	50.61	8	50.56	50.30	3	7,700	0.04%
2020/11/19	33	51.00	28	51.14	51.00	5	7,782	0.06%
2020/11/18	4	49.60	1	50.10	50.00	3	7,818	0.04%
2020/11/17	15	49.60	6	49.55	49.40	9	7,896	0.11%
2020/11/16	6	48.82	2	48.80	48.70	4	7,968	0.05%
2020/11/13	15	48.93	6	48.81	49.05	9	8,049	0.11%
2020/11/12	4	48.24	15	48.57	48.40	-11	8,314	-0.13%
2020/11/11	12	49.28	12	49.46	49.05	0	8,505	0.00%
2020/11/10	20	51.14	36	50.87	50.60	-16	8,463	-0.19%
2020/11/09	35	52.01	24	51.86	51.80	11	8,424	0.13%
2020/11/06	24	51.32	2.1	51.26	51.10	22	8,394	0.26%
2020/11/05	68	52.13	67	52.11	51.40	1	8,393	0.01%
2020/11/04	28	51.04	18	51.36	50.50	10	8,302	0.12%
2020/11/03	8	51.38	19	51.39	51.30	-11	8,301	-0.13%
2020/11/02	14	50.61	24	50.43	50.10	-10	8,341	-0.12%
2020/10/30	24	51.49	20	51.26	50.80	4	8,297	0.05%
2020/10/29	38.1	51.11	23	51.31	51.60	15.1	8,247	0.18%
2020/10/28	100.1	53.64	99	53.57	52.10	1.1	8,190	0.01%
2020/10/27	26.5	52.74	14	52.39	51.80	12.5	7,870	0.16%
2020/10/26	85	52.23	78	52.41	52.50	7	7,864	0.09%
2020/10/23	165	52.87	162	53.10	53.00	3	7,845	0.04%	大買/大賣/
2020/10/22	22	49.69	21	50.13	50.30	1	7,533	0.01%
2020/10/21	57	50.51	57	50.28	50.40	0	7,581	0.00%
2020/10/20	4	50.15	11	50.14	50.70	-7	7,627	-0.09%
2020/10/19	52	50.46	62	50.75	50.30	-10	7,938	-0.13%
2020/10/16	62	51.00	52	50.73	50.40	10	8,004	0.12%
2020/10/15	77	51.23	82	51.17	51.60	-5	7,916	-0.06%
2020/10/14	68	51.39	61	51.30	51.00	7	7,792	0.09%
2020/10/13	103	49.35	93	49.51	49.35	10	7,746	0.13%	大買/
2020/10/12	160	49.67	166	49.07	50.80	-6	7,563	-0.08%	大買/大賣/
2020/10/08	20	46.74	19	46.49	46.60	1	7,282	0.01%
2020/10/07	62	46.46	71	46.38	46.45	-9	7,260	-0.12%
2020/10/06	87	46.07	72	45.85	46.30	15	7,224	0.21%
2020/10/05	11	44.26	32	44.46	45.00	-21	7,176	-0.29%
2020/09/30	19	42.52	10	42.46	42.25	9	7,206	0.12%
2020/09/29	8	42.03	11	42.05	41.75	-3	7,161	-0.04%
2020/09/28	11	42.52	3	42.55	42.60	8	7,157	0.11%
2020/09/25	37	44.46	29	44.34	41.90	8	7,153	0.11%
2020/09/24	15	44.24	11	43.93	43.45	4	6,989	0.06%
2020/09/23	10	44.41	21	43.93	44.15	-11	6,934	-0.16%
2020/09/22	21	44.98	2	45.15	44.60	19	6,907	0.28%
2020/09/21	20	46.20	23	46.45	46.05	-3	6,841	-0.04%
2020/09/18	21	45.31	27	45.17	44.90	-6	6,729	-0.09%
2020/09/17	14	45.08	30	44.93	45.05	-16	6,685	-0.24%
2020/09/16	28.5	44.53	17	44.38	45.00	11.5	6,619	0.17%
2020/09/15	19	44.64	16	44.71	44.40	3	6,551	0.05%
2020/09/14	49	45.16	50.1	45.05	44.85	-1.1	6,452	-0.02%
2020/09/11	174	47.46	166	47.83	46.65	8	6,258	0.13%	大買/大賣/
2020/09/10	71	44.48	73	44.68	44.90	-2	5,723	-0.03%
2020/09/09	22	42.47	40	42.45	42.65	-18	5,565	-0.32%
2020/09/08	18	42.06	12	42.10	42.20	6	5,537	0.11%
2020/09/07	80	43.29	65	43.56	42.05	15	5,442	0.28%
2020/09/04	8	40.73	9	40.44	40.60	-1	5,261	-0.02%
2020/09/03	35	41.76	38	41.33	41.15	-3	5,178	-0.06%
2020/09/02	7	39.45	24	39.98	40.65	-17	5,047	-0.34%
2020/09/01	18	40.41	49	39.93	39.65	-31	4,992	-0.62%
2020/08/31	67	40.55	93	40.33	40.80	-26	4,905	-0.53%
2020/08/28	11	38.65	9	38.67	38.70	2	4,688	0.04%
2020/08/27	52	38.88	47	38.73	38.75	5	4,655	0.11%
2020/08/26	27	38.29	3	37.90	38.05	24	4,553	0.53%
2020/08/25	37	38.77	30	39.14	38.00	7	4,514	0.16%
2020/08/24	25.1	38.39	70	38.35	38.40	-44.9	4,417	-1.02%
2020/08/21	33	36.97	31	37.28	37.55	2	4,316	0.05%
2020/08/20	34	36.41	45	36.25	35.90	-11	4,217	-0.26%
2020/08/19	107	38.68	76	38.88	38.20	31	4,097	0.76%	大買/
2020/08/18	144.5	38.86	67	39.14	39.05	77.5	3,997	1.94%	大買/
2020/08/17	37	36.95	81	37.36	38.30	-44	3,711	-1.19%
2020/08/14	29	34.75	42	34.87	34.85	-13	3,452	-0.38%
2020/08/13	12	34.45	9	33.84	33.75	3	3,379	0.09%
2020/08/12	17	33.41	13	33.54	34.40	4	3,363	0.12%
2020/08/11	10	35.07	12	34.71	34.25	-2	3,338	-0.06%
2020/08/10	55	35.09	30	35.22	35.10	25	3,314	0.75%
2020/08/07	15	34.89	4	35.14	35.00	11	3,269	0.34%
2020/08/06	63	35.37	77	35.18	35.75	-14	3,213	-0.44%
2020/08/05	12	33.94	2	34.18	33.95	10	3,113	0.32%
2020/08/04	3	34.05	0	0.00	34.20	3	3,087	0.10%
2020/08/03	12	34.10	6	33.95	33.80	6	3,073	0.20%
2020/07/31	7	34.08	16	34.17	33.60	-9	3,042	-0.30%
2020/07/30	85	34.36	34	34.63	33.85	51	3,059	1.67%
2020/07/29	29	35.34	28	35.24	34.75	1	3,051	0.03%
2020/07/28	13	34.13	10	33.79	33.30	3	2,964	0.10%
2020/07/27	23	33.96	26	33.67	32.95	-3	2,874	-0.10%
2020/07/24	55	36.37	74	36.25	36.60	-19	2,756	-0.69%
2020/07/23	143.1	37.08	93	37.05	36.25	50.1	2,645	1.89%	大買/
2020/07/22	10	35.85	33	34.63	36.60	-23	2,292	-1.00%
2020/07/21	33	33.09	37	33.00	33.30	-4	2,134	-0.19%
2020/07/20	14	32.67	13	32.33	32.70	1	2,083	0.05%
2020/07/17	112	33.25	96	32.82	32.00	16	2,019	0.79%	大買/
2020/07/16	5	31.37	7	31.63	31.65	-2	1,780	-0.11%
2020/07/15	16	32.02	44	31.65	31.00	-28	1,749	-1.60%
2020/07/14	7	30.82	14	30.55	30.20	-7	1,642	-0.43%
2020/07/13	19	31.37	56	31.02	31.10	-37	1,613	-2.29%
2020/07/10	22	31.25	19	31.36	31.55	3	1,556	0.19%
2020/07/09	89	30.76	65	30.65	30.55	24	1,451	1.65%
2020/07/08	14	29.21	0	0.00	29.15	14	1,322	1.06%
2020/07/07	49	29.48	33	29.24	29.55	16	1,309	1.22%
2020/07/06	16	29.02	18	29.04	29.15	-2	1,274	-0.16%
2020/07/03	3	28.20	0	0.00	28.35	3	1,236	0.24%
2020/07/02	4	28.60	6	28.73	28.60	-2	1,239	-0.16%
2020/07/01	29	28.31	63	28.67	28.55	-34	1,225	-2.78%
2020/06/30	0	0.00	23	28.09	27.95	-23	1,191	-1.93%
2020/06/29	25	27.49	8	27.62	27.35	17	1,185	1.43%
2020/06/24	1	27.60	4	27.58	27.70	-3	1,174	-0.26%
2020/06/23	9	27.64	1	28.00	27.60	8	1,183	0.68%
2020/06/22	3	27.90	7	28.09	27.90	-4	1,180	-0.34%
2020/06/19	1	28.40	8	28.45	28.25	-7	1,170	-0.60%
2020/06/18	8	28.37	8	28.33	28.25	0	1,170	0.00%
2020/06/17	38	29.30	20	29.05	28.75	18	1,155	1.56%
2020/06/16	39	28.39	54	28.59	29.00	-15	1,101	-1.36%
2020/06/15	42	27.44	53	27.50	27.80	-11	1,033	-1.06%
2020/06/12	8	26.33	6	26.37	26.45	2	977	0.20%
2020/06/11	47	27.07	24	27.44	26.80	23	981	2.34%
2020/06/10	3	26.78	3	26.85	26.50	0	968	0.00%
2020/06/09	4	26.80	2	26.85	26.65	2	993	0.20%
2020/06/08	6	26.84	1	26.85	26.85	5	1,024	0.49%
2020/06/05	9	26.74	13	26.90	26.85	-4	1,033	-0.39%
2020/06/04	2	26.10	10	26.11	26.10	-8	1,040	-0.77%
2020/06/03	13	26.61	1	26.45	26.15	12	1,060	1.13%
2020/06/02	1	26.15	0	0.00	25.90	1	1,060	0.09%
2020/06/01	0	0.00	5	26.35	26.35	-5	1,063	-0.47%
2020/05/29	18	26.33	20	26.48	26.45	-2	1,073	-0.19%
2020/05/28	12	26.13	17	26.15	25.90	-5	1,067	-0.47%
2020/05/27	7	25.80	2	25.23	25.80	5	1,072	0.47%
2020/05/25	2	25.00	5	25.05	25.10	-3	1,093	-0.27%
2020/05/20	5	26.25	6	26.34	26.30	-1	1,107	-0.09%
2020/05/19	0	0.00	4	26.09	26.00	-4	1,109	-0.36%
2020/05/18	1	25.85	18	25.59	25.85	-17	1,114	-1.53%
2020/05/15	8	25.92	89	25.72	25.90	-81	1,109	-7.30%
2020/05/14	5	27.10	0	0.00	26.85	5	1,091	0.46%
2020/05/13	2	27.80	2	27.90	27.45	0	1,095	0.00%
2020/05/12	14	28.15	1	28.30	27.40	13	1,115	1.16%
2020/05/11	0	0.00	2	28.28	28.05	-2	1,151	-0.17%
2020/05/08	15	28.20	6	28.27	28.15	9	1,171	0.77%
2020/05/07	3	27.87	0	0.00	28.15	3	1,206	0.25%
2020/05/06	21	28.24	8	28.31	28.10	13	1,231	1.06%
2020/05/05	12	27.75	6	27.82	28.45	6	1,307	0.46%
2020/05/04	1	26.10	0	0.00	26.00	1	1,256	0.08%
2020/04/30	6	26.62	6	26.45	26.60	0	1,282	0.00%
2020/04/29	4	25.51	8	25.24	25.55	-4	1,276	-0.31%
2020/04/28	4	25.06	2	25.15	24.85	2	1,292	0.15%
2020/04/27	1	24.80	4	24.95	24.75	-3	1,319	-0.23%
2020/04/24	4	24.29	1	24.15	24.15	3	1,359	0.22%
2020/04/23	5	24.57	6	24.50	24.50	-1	1,387	-0.07%
2020/04/22	5	24.50	2	23.70	24.50	3	1,387	0.22%
2020/04/21	5	24.53	5	24.57	24.25	0	1,387	0.00%
2020/04/20	3	25.20	4	25.20	25.15	-1	1,378	-0.07%
2020/04/17	1	25.50	2	25.80	25.55	-1	1,389	-0.07%
2020/04/16	3	25.65	2	25.68	25.70	1	1,404	0.07%
2020/04/15	8	25.99	0	0.00	25.95	8	1,404	0.57%
2020/04/14	10	26.05	11	26.10	26.15	-1	1,405	-0.07%
2020/04/13	5	26.00	1	26.20	25.80	4	1,401	0.29%
2020/04/10	11	26.59	0	0.00	26.45	11	1,401	0.79%
2020/04/09	12	26.94	18	27.03	27.20	-6	1,409	-0.43%
2020/04/08	18	26.58	16	26.78	27.00	2	1,404	0.14%
2020/04/07	9	25.77	4	25.96	26.10	5	1,413	0.35%
2020/04/06	3	25.20	1	25.20	25.35	2	1,397	0.14%
2020/04/01	3	25.55	4	25.23	25.20	-1	1,395	-0.07%
2020/03/31	5	24.72	5	24.27	24.30	0	1,387	0.00%
2020/03/30	2	23.40	4	23.95	24.15	-2	1,390	-0.14%
2020/03/27	4	24.50	0	0.00	24.10	4	1,389	0.29%
2020/03/26	2	23.20	2	23.45	23.80	0	1,383	0.00%
2020/03/25	3	23.57	0	0.00	23.60	3	1,383	0.22%
2020/03/23	1	20.00	0	0.00	21.20	1	1,439	0.07%
2020/03/20	5	20.88	3	21.40	21.40	2	1,446	0.14%
2020/03/19	2	20.35	2	19.95	19.95	0	1,439	0.00%
2020/03/18	1	22.85	0	0.00	22.15	1	1,414	0.07%
2020/03/16	0	0.00	10	25.32	24.20	-10	1,413	-0.71%
2020/03/13	20	25.14	10	25.18	25.40	10	1,393	0.72%
2020/03/12	2	27.93	30	28.37	27.55	-28	1,365	-2.05%
2020/03/11	12	29.88	2	29.60	29.45	10	1,331	0.75%
2020/03/10	7	29.57	10	29.80	30.25	-3	1,312	-0.23%
2020/03/09	8	30.41	20	30.40	30.35	-12	1,290	-0.93%
2020/03/06	2	30.70	15	30.85	31.05	-13	1,273	-1.02%
2020/03/05	2	30.78	2	30.68	30.70	0	1,266	0.00%
2020/03/04	3	30.22	3	30.48	30.50	0	1,262	0.00%
2020/03/03	14	30.18	0	0.00	30.00	14	1,258	1.11%
2020/03/02	0	0.00	7	29.74	29.60	-7	1,264	-0.55%
2020/02/27	11	30.19	3	29.63	29.15	8	1,276	0.63%
2020/02/26	17	30.32	13	30.45	30.35	4	1,272	0.31%
2020/02/25	3	29.28	2	29.20	29.75	1	1,260	0.08%
2020/02/24	2	29.43	3	29.30	29.80	-1	1,247	-0.08%
2020/02/21	13	29.86	4	30.15	29.75	9	1,245	0.72%
2020/02/20	2	30.60	0	0.00	30.40	2	1,225	0.16%
2020/02/19	2	30.55	1	30.40	30.40	1	1,225	0.08%
2020/02/17	8	30.66	4	30.88	30.65	4	1,243	0.32%
2020/02/14	9	31.09	0	0.00	31.00	9	1,241	0.72%
2020/02/13	8	30.84	9	31.03	30.80	-1	1,228	-0.08%
2020/02/12	28	32.09	54	31.99	31.40	-26	1,204	-2.16%
2020/02/11	30	31.48	5	31.55	31.35	25	1,153	2.17%
2020/02/10	65	31.84	56	31.83	31.90	9	1,128	0.80%
2020/02/07	38	31.35	34	31.20	31.35	4	1,088	0.37%
2020/02/06	147	31.32	138	31.57	30.95	9	1,051	0.86%	大買/大賣/
2020/02/05	12	30.32	18	30.20	30.05	-6	920	-0.65%
2020/02/04	40	30.10	46	30.24	30.25	-6	896	-0.67%
2020/02/03	2	29.20	6	29.18	29.20	-4	859	-0.47%
2020/01/31	30	29.72	31	29.81	30.00	-1	844	-0.12%
2020/01/30	15	29.14	11	29.07	29.00	4	821	0.49%
2020/01/20	19	30.07	15.2	30.35	30.35	3.8	785	0.48%
2020/01/17	4	29.51	6	29.43	29.30	-2	731	-0.27%
2020/01/16	2	28.30	0	0.00	28.70	2	698	0.29%
2020/01/15	2	28.53	7.1	28.79	28.35	-5.1	690	-0.73%
2020/01/14	1	28.80	0.2	28.80	28.85	0.9	692	0.12%
2020/01/13	6.4	29.14	4	29.41	28.80	2.4	701	0.34%
2020/01/10	11	29.02	5	29.38	28.75	6	688	0.87%
2020/01/09	0	0.00	1	28.30	28.30	-1	666	-0.15%
2020/01/08	2	27.78	0	0.00	27.60	2	664	0.30%
2020/01/07	3	28.00	2	27.85	28.05	1	678	0.15%
2020/01/06	0	0.00	1	28.75	28.25	-1	676	-0.15%
2020/01/03	15	28.55	0	0.00	28.30	15	672	2.23%
2019/12/31	6	29.28	0	0.00	29.10	6	653	0.92%
2019/12/30	1	28.90	0	0.00	28.80	1	635	0.16%
2019/12/27	4	28.90	0	0.00	28.80	4	634	0.63%
2019/12/26	3	28.90	2	28.90	28.80	1	631	0.16%
2019/12/25	3	29.07	3	29.00	29.00	0	640	0.00%
2019/12/24	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/23	0	0.00	2	29.85	29.35	-2	632	-0.32%
2019/12/20	1	29.50	2	29.45	29.45	-1	629	-0.16%
2019/12/19	0	0.00	1	30.05	29.65	-1	628	-0.16%
2019/12/18	4	30.03	2	30.05	30.15	2	618	0.32%
2019/12/17	1	29.25	1	29.45	29.40	0	564	0.00%
2019/12/16	1	29.15	1	29.05	29.20	0	559	0.00%
2019/12/13	1	28.80	3	28.95	28.70	-2	553	-0.36%
2019/12/12	8	28.93	3	28.97	28.65	5	547	0.91%
2019/12/11	5	29.00	5	29.34	29.10	0	544	0.00%
2019/12/10	1	28.60	0	0.00	28.60	1	523	0.19%
2019/12/09	0	0.00	1	28.15	28.20	-1	521	-0.19%
2019/12/06	0	0.00	1	28.00	27.75	-1	516	-0.19%
2019/12/05	1	27.95	5	27.60	27.60	-4	518	-0.77%
2019/12/04	1	28.10	1	27.75	27.80	0	537	0.00%
2019/12/02	1	27.80	1	28.65	27.80	0	526	0.00%
2019/11/29	2	28.45	0	0.00	28.45	2	521	0.38%
2019/11/28	11	28.53	9	28.37	28.65	2	517	0.39%
2019/11/27	2	28.25	7	28.59	28.70	-5	508	-0.98%
2019/11/26	1	28.10	3	27.95	28.20	-2	488	-0.41%
2019/11/25	6	27.84	4	27.78	27.55	2	463	0.43%
2019/11/22	2	27.20	1	27.25	27.50	1	456	0.22%
2019/11/20	2	27.05	2	27.15	27.15	0	451	0.00%
2019/11/19	1	26.80	0	0.00	26.75	1	448	0.22%
2019/11/18	0	0.00	3	26.85	26.70	-3	464	-0.65%
2019/11/15	27	27.04	22	27.39	26.50	5	466	1.07%
2019/11/14	16	26.53	17	26.78	26.65	-1	448	-0.22%
2019/11/13	0	0.00	1	26.25	26.15	-1	442	-0.23%
2019/11/12	1	25.75	2	25.75	25.75	-1	441	-0.23%
2019/11/11	3	25.75	0.1	25.65	25.55	2.9	468	0.61%
2019/11/08	0	0.00	1	25.65	25.65	-1	473	-0.21%
2019/11/07	0	0.00	2	25.95	25.65	-2	482	-0.41%
2019/11/05	0	0.00	2	25.50	25.55	-2	497	-0.40%
2019/10/30	1	25.70	2	25.70	25.70	-1	592	-0.17%
2019/10/29	3	25.42	3	25.33	25.20	0	609	0.00%
2019/10/23	1	24.75	0	0.00	24.85	1	698	0.14%
2019/10/22	3	24.83	3	25.05	24.70	0	705	0.00%
2019/10/21	12	24.82	13	25.30	24.40	-1	720	-0.14%
2019/10/18	0	0.00	4	25.45	25.30	-4	757	-0.53%
2019/10/16	3	25.97	0	0.00	25.95	3	855	0.35%
2019/10/15	3	25.03	8	25.58	25.95	-5	881	-0.57%
2019/10/09	1	25.90	0	0.00	25.95	1	898	0.11%
2019/10/07	0	0.00	1	26.00	25.90	-1	980	-0.10%
2019/10/03	2	25.85	0	0.00	25.85	2	995	0.20%
2019/09/26	1	26.00	4	25.95	25.80	-3	1,056	-0.28%
2019/09/24	0	0.00	2	26.35	26.00	-2	1,058	-0.19%
2019/09/23	0	0.00	3	26.00	26.00	-3	1,075	-0.28%
2019/09/20	1	25.50	1	25.85	25.45	0	1,074	0.00%
2019/09/19	0	0.00	7	25.16	25.40	-7	1,072	-0.65%
2019/09/18	2	24.90	1	25.00	24.80	1	1,067	0.09%
2019/09/16	2	24.65	0	0.00	24.75	2	1,093	0.18%
2019/09/11	2	24.70	0	0.00	24.60	2	1,108	0.18%
2019/09/09	1	24.50	3	24.70	24.70	-2	1,202	-0.17%
2019/09/06	0	0.00	3	24.18	24.60	-3	1,216	-0.25%
2019/09/03	0	0.00	5	23.56	23.55	-5	1,293	-0.39%
2019/09/02	0	0.00	1	23.40	23.40	-1	1,363	-0.07%
2019/08/30	1	23.30	0	0.00	23.30	1	1,479	0.07%
2019/08/29	2	23.18	0	0.00	23.15	2	1,578	0.13%
2019/08/28	2	23.28	0	0.00	23.30	2	1,582	0.13%
2019/08/27	2	23.25	4	23.44	23.60	-2	1,578	-0.13%
2019/08/26	0	0.00	1	23.00	23.00	-1	1,567	-0.06%
2019/08/23	1	22.90	1	23.05	23.05	0	1,564	0.00%
2019/08/22	1	23.15	2	23.80	23.05	-1	1,565	-0.06%
2019/08/21	3	23.53	2	23.35	23.40	1	1,570	0.06%
2019/08/16	1	22.15	0	0.00	22.30	1	1,538	0.06%
2019/08/15	2	22.05	0	0.00	22.15	2	1,530	0.13%
2019/08/14	5	22.44	19	22.33	22.30	-14	1,525	-0.92%
2019/08/13	3	23.12	1	23.10	23.00	2	1,514	0.13%
2019/08/12	5	23.27	15	23.35	23.25	-10	1,509	-0.66%
2019/08/07	17	23.24	2	23.20	23.05	15	1,497	1.00%
2019/08/06	7	23.05	8	22.98	23.05	-1	1,486	-0.07%
2019/08/05	12	24.02	14	24.04	23.70	-2	1,466	-0.14%
2019/08/02	18	24.06	6	24.25	24.15	12	1,447	0.83%
2019/08/01	4	25.25	15	25.25	25.15	-11	1,414	-0.78%
2019/07/31	18	25.49	17	25.46	25.50	1	1,394	0.07%
2019/07/30	26	26.60	8	26.68	25.90	18	1,371	1.31%
2019/07/29	1	27.00	26	27.10	26.85	-25	1,326	-1.88%
2019/07/26	1	27.60	2	27.53	27.60	-1	1,309	-0.08%
2019/07/25	7	27.64	5	27.45	27.40	2	1,300	0.15%
2019/07/24	0	0.00	1	27.75	27.50	-1	1,286	-0.08%
2019/07/23	0	0.00	2	27.88	27.70	-2	1,277	-0.16%
2019/07/22	26	29.02	35	28.50	28.55	-9	1,253	-0.72%
2019/07/19	75	28.29	61	28.71	28.90	14	1,208	1.16%
2019/07/18	16	27.84	13	27.89	27.65	3	1,142	0.26%
2019/07/17	12	27.84	0	0.00	27.80	12	1,114	1.08%
2019/07/15	3	27.10	37	27.02	27.30	-34	1,072	-3.17%
2019/07/12	82	27.88	43	27.94	27.60	39	1,053	3.70%
2019/07/11	2	27.00	2	27.30	27.30	0	999	0.00%
2019/07/10	1	26.65	1	26.40	26.40	0	979	0.00%
2019/07/08	2	26.85	0	0.00	26.80	2	963	0.21%
2019/07/05	0	0.00	12	26.99	27.00	-12	958	-1.25%
2019/07/04	18	26.89	4	27.18	26.85	14	947	1.48%
2019/07/02	1	25.60	7	25.71	26.00	-6	895	-0.67%
2019/07/01	0	0.00	1	26.00	25.65	-1	892	-0.11%
2019/06/28	27	26.26	9	25.73	25.55	18	888	2.03%
2019/06/27	0	0.00	22	25.42	25.60	-22	865	-2.54%
2019/06/26	7	25.85	5	25.69	25.55	2	868	0.23%
2019/06/25	10	25.86	4	26.05	25.80	6	872	0.69%
2019/06/24	10	25.38	10	25.80	26.10	0	870	0.00%
2019/06/21	6	25.77	19	25.66	25.75	-13	861	-1.51%
2019/06/20	1	26.50	9	26.32	26.30	-8	851	-0.94%
2019/06/19	8	26.39	13	26.33	26.55	-5	852	-0.59%
2019/06/18	49	26.50	27	26.44	26.45	22	840	2.62%
2019/06/17	2	25.40	7	26.21	25.50	-5	786	-0.64%
2019/06/14	0	0.00	6	26.80	26.70	-6	755	-0.79%
2019/06/13	4	26.85	13	26.83	27.10	-9	749	-1.20%
2019/06/12	32	27.17	20	27.07	27.00	12	736	1.63%
2019/06/11	0	0.00	11	26.80	26.85	-11	686	-1.60%
2019/06/10	57	27.26	45	27.36	27.35	12	653	1.84%
2019/06/06	29	26.91	37	26.81	27.00	-8	582	-1.37%
2019/06/05	64	25.55	67	25.43	25.90	-3	464	-0.65%
2019/05/22	3	22.85	0	0.00	22.80	3	347	0.86%
2019/05/21	1	23.05	1	22.80	22.80	0	351	0.00%
2019/05/20	23	22.80	4	22.89	22.90	19	353	5.38%
2019/05/15	2	22.00	0	0.00	22.25	2	340	0.59%
2019/05/13	2	21.95	2	21.68	21.65	0	344	0.00%
2019/05/09	0	0.00	1	20.85	21.05	-1	357	-0.28%
2019/05/08	0	0.00	2	21.35	21.05	-2	383	-0.52%
2019/05/06	1	21.25	1	21.40	21.40	0	399	0.00%
2019/04/29	1	21.00	2	20.98	20.90	-1	490	-0.20%
2019/04/24	6	21.29	3	21.25	21.20	3	483	0.62%
2019/04/10	0	0.00	10	23.15	23.15	-10	445	-2.25%
2019/04/09	0	0.00	1	23.45	23.35	-1	440	-0.23%
2019/04/08	1	23.40	0	0.00	23.35	1	440	0.23%
2019/03/29	1	23.60	1	24.00	24.05	0	448	0.00%
2019/03/26	0	0.00	3	23.35	23.50	-3	426	-0.70%
2019/03/25	0	0.00	12	23.26	23.30	-12	421	-2.85%
2019/03/22	0	0.00	18	23.04	23.05	-18	409	-4.39%
2019/03/21	0	0.00	4	23.60	23.60	-4	399	-1.00%
2019/03/20	0	0.00	15	23.54	23.70	-15	396	-3.78%
2019/03/19	0	0.00	3	23.50	23.30	-3	390	-0.77%
2019/03/18	1	23.25	0	0.00	23.25	1	383	0.26%
2019/03/13	0	0.00	2	22.30	22.25	-2	368	-0.54%
2019/03/12	2	22.40	2	22.30	22.25	0	367	0.00%
2019/02/25	0	0.00	1	22.20	22.10	-1	371	-0.27%
2019/02/22	1	22.00	0	0.00	22.00	1	369	0.27%
2019/02/18	0	0.00	5	21.58	21.50	-5	360	-1.39%
2019/02/13	0	0.00	1	21.90	21.75	-1	358	-0.28%
2019/02/12	0	0.00	3	22.35	22.20	-3	356	-0.84%
2019/02/11	7	22.16	3	22.27	22.40	4	353	1.13%
2019/01/30	5	21.95	17	21.59	21.70	-12	342	-3.50%
2019/01/29	23	21.85	14	21.83	21.75	9	340	2.64%
2019/01/28	25	21.48	0	0.00	21.50	25	316	7.89%
2019/01/24	1	21.20	10	21.32	20.80	-9	308	-2.92%
2019/01/23	27	21.05	18	21.08	21.00	9	290	3.10%
2019/01/22	17	19.93	13	20.60	20.70	4	261	1.53%
2019/01/21	2	19.10	0	0.00	19.30	2	227	0.88%
2019/01/09	6	19.23	0	0.00	19.20	6	281	2.13%
2018/12/24	8	19.39	6	19.36	19.40	2	502	0.40%
2018/12/22	5	19.13	2	19.53	19.35	3	535	0.56%
2018/12/06	0	0.00	2	19.00	18.55	-2	1,139	-0.18%
2018/11/27	2	18.90	0	0.00	18.85	2	1,155	0.17%
2018/11/22	0	0.00	1	19.20	19.05	-1	1,156	-0.09%
2018/10/30	0	0.00	1	17.15	17.35	-1	1,232	-0.08%
2018/10/22	1	19.05	0	0.00	19.05	1	1,216	0.08%
2018/10/19	1	18.45	1	18.50	18.55	0	1,214	0.00%
2018/10/18	0	0.00	1	19.10	19.00	-1	1,203	-0.08%
2018/10/17	1	19.15	0	0.00	19.10	1	1,201	0.08%
2018/10/16	0	0.00	1	19.45	19.10	-1	1,197	-0.08%
2018/10/12	0	0.00	6	18.90	19.35	-6	1,192	-0.50%
2018/10/11	3	19.48	6	19.40	19.40	-3	1,182	-0.25%
2018/10/09	5	22.13	2	22.05	21.55	3	1,161	0.26%
2018/10/08	2	22.40	7	22.39	22.25	-5	1,148	-0.44%
2018/10/05	23	23.02	13	22.67	22.50	10	1,139	0.88%
2018/10/04	1	24.10	0	0.00	24.00	1	1,110	0.09%
2018/10/03	0	0.00	1	24.00	23.80	-1	1,100	-0.09%
2018/10/02	9	24.82	6	24.68	24.30	3	1,080	0.28%
2018/10/01	5	24.14	8	23.91	24.30	-3	1,003	-0.30%
2018/09/28	11	23.32	1	24.10	23.25	10	973	1.03%
2018/09/27	3	23.85	2	24.18	23.95	1	962	0.10%
2018/09/26	39	24.13	36	24.52	24.05	3	951	0.32%
2018/09/25	29	25.24	19	25.09	24.75	10	913	1.09%
2018/09/21	10	24.45	5	24.35	24.35	5	817	0.61%
2018/09/20	11	24.65	26	24.68	24.45	-15	809	-1.85%
2018/09/19	68	24.67	52	24.33	25.20	16	799	2.00%
2018/09/18	19	23.91	54	24.05	24.50	-35	735	-4.76%
2018/09/12	1	23.00	1	22.95	22.00	0	624	0.00%
2018/09/07	7	22.17	0	0.00	22.00	7	623	1.12%
2018/09/05	0	0.00	1	22.10	22.35	-1	772	-0.13%
2018/08/24	0	0.00	1	22.20	21.90	-1	840	-0.12%
2018/08/23	3	22.30	1	22.70	22.20	2	844	0.24%
2018/08/22	0	0.00	1	21.70	21.65	-1	837	-0.12%
2018/08/20	1	21.40	0	0.00	21.50	1	873	0.11%
2018/08/16	0	0.00	3	21.55	21.80	-3	897	-0.33%
2018/08/13	5	22.00	0	0.00	21.65	5	915	0.55%
2018/08/08	10	22.50	0	0.00	22.55	10	945	1.06%
2018/08/07	2	23.55	6	23.41	22.95	-4	996	-0.40%
2018/08/06	5	23.05	3	22.90	23.45	2	1,000	0.20%
2018/07/26	0	0.00	1	21.90	21.75	-1	1,256	-0.08%
2018/07/25	0	0.00	4	22.00	21.80	-4	1,391	-0.29%
2018/07/24	0	0.00	2	21.80	21.75	-2	1,499	-0.13%
2018/07/23	0	0.00	2	21.65	21.65	-2	1,590	-0.13%
2018/07/19	2	21.75	1	21.75	21.75	1	1,902	0.05%
2018/07/18	0	0.00	4	22.00	22.15	-4	2,011	-0.20%
2018/07/16	9	22.71	0	0.00	22.40	9	2,632	0.34%
2018/07/13	0	0.00	4	22.33	22.40	-4	2,776	-0.14%
2018/07/12	1	21.85	12	21.85	22.00	-11	2,878	-0.38%
2018/07/11	0	0.00	3	22.07	21.80	-3	2,948	-0.10%
2018/07/10	2	22.28	1	22.20	22.10	1	3,067	0.03%
2018/07/05	1	21.55	0	0.00	21.50	1	3,427	0.03%
2018/07/04	5	22.20	0	0.00	22.20	5	3,707	0.13%
2018/07/03	8	22.31	2	21.90	21.80	6	3,915	0.15%
2018/06/29	2	23.60	2	23.30	23.00	0	4,224	0.00%
2018/06/28	21	23.05	23	23.22	23.25	-2	4,320	-0.05%
2018/06/27	23	23.43	19	23.46	23.55	4	4,753	0.08%
2018/06/26	1	21.25	25	21.20	21.45	-24	4,854	-0.49%
2018/06/25	1	21.90	4	22.13	21.90	-3	4,978	-0.06%
2018/06/22	2	22.30	1	22.40	22.30	1	5,091	0.02%
2018/06/21	11	22.90	3	22.80	22.70	8	5,087	0.16%
2018/06/20	5	22.55	0	0.00	22.60	5	5,084	0.10%
2018/06/19	5	23.32	5	22.97	22.65	0	5,079	0.00%
2018/06/15	5	22.62	1	22.60	22.50	4	5,047	0.08%
2018/06/14	20	23.27	10	23.36	22.45	10	5,042	0.20%
2018/06/13	65	23.75	25	23.82	23.10	40	5,007	0.80%
2018/06/11	2	22.70	3	22.63	22.80	-1	4,911	-0.02%
2018/06/07	0	0.00	6	22.65	22.65	-6	4,903	-0.12%
2018/06/06	12	22.47	2	22.55	22.45	10	4,905	0.20%
2018/06/05	0	0.00	1	22.75	22.40	-1	4,898	-0.02%
2018/06/04	2	22.85	0	0.00	22.85	2	4,892	0.04%
2018/06/01	4	22.90	3	22.92	22.85	1	4,886	0.02%
2018/05/31	2	22.50	0	0.00	22.25	2	4,872	0.04%
2018/05/30	0	0.00	2	22.50	22.45	-2	4,870	-0.04%
2018/05/28	1	22.75	5	22.49	22.30	-4	4,857	-0.08%
2018/05/25	3	23.22	0	0.00	22.90	3	4,837	0.06%
2018/05/24	3	23.65	8	23.91	23.70	-5	4,821	-0.10%
2018/05/22	0	0.00	4	23.96	23.95	-4	4,818	-0.08%
2018/05/21	0	0.00	3	23.85	24.25	-3	4,810	-0.06%
2018/05/17	6	24.10	1	24.05	24.05	5	4,798	0.10%
2018/05/16	18	24.67	16	24.45	24.60	2	4,783	0.04%
2018/05/15	12	25.40	7	25.21	24.70	5	4,773	0.10%
2018/05/14	4	24.35	2	24.60	24.35	2	4,744	0.04%
2018/05/11	10	24.51	10	24.90	24.65	0	4,736	0.00%
2018/05/10	6	24.88	8	24.34	24.50	-2	4,690	-0.04%
2018/05/09	16	25.39	15	25.15	24.80	1	4,674	0.02%
2018/05/08	7	24.70	11	24.75	24.25	-4	4,604	-0.09%
2018/05/07	12	24.68	22	24.78	24.50	-10	4,589	-0.22%
2018/05/04	21	24.65	9	24.65	24.70	12	4,565	0.26%
2018/05/03	14	24.58	24	24.53	24.95	-10	4,544	-0.22%
2018/05/02	110	24.72	105	25.10	24.30	5	4,481	0.11%	大買/大賣/
2018/04/30	174	28.02	176	27.81	26.85	-2	4,346	-0.05%	大買/大賣/
2018/04/27	36	26.73	48	26.72	27.30	-12	4,245	-0.28%
2018/04/26	125.1	27.80	116	28.05	26.60	9.1	4,166	0.22%	大買/大賣/
2018/04/25	65	28.52	91	28.46	29.10	-26	3,994	-0.65%
2018/04/24	118	28.29	72	28.22	27.55	46	3,885	1.18%	大買/
2018/04/23	169	29.60	184	29.59	29.10	-15	3,793	-0.40%	大買/大賣/
2018/04/20	161	28.91	239	29.34	29.10	-78	3,688	-2.11%	大買/大賣/
2018/04/19	42	27.05	37	27.81	27.50	5	3,280	0.15%
2018/04/18	102	26.16	38	26.02	26.40	64	3,153	2.03%	大買/
2018/04/17	17	25.65	4	25.75	25.30	13	3,110	0.42%
2018/04/16	43	25.97	53	25.94	26.20	-10	3,050	-0.33%
2018/04/13	48	25.66	66	25.80	25.20	-18	2,966	-0.61%
2018/04/12	52	26.58	121	26.14	25.90	-69	2,973	-2.32%	大賣/
2018/04/11	73	27.14	29	27.38	27.20	44	2,905	1.52%
2018/04/10	156	31.52	78	30.74	28.35	78	2,720	2.87%	大買/
2018/04/09	36	30.46	41.1	30.47	31.45	-5.1	2,444	-0.21%
2018/04/03	114	27.42	115	27.76	28.60	-1	2,245	-0.04%	大買/大賣/
2018/04/02	16	26.12	43	26.24	26.00	-27	2,049	-1.32%
2018/03/31	32	26.23	16	26.24	25.85	16	1,987	0.81%
2018/03/30	286	26.45	221	26.58	26.15	65	1,867	3.48%	大買/大賣/
2018/03/29	97	24.78	83	25.26	25.40	14	1,408	0.99%
2018/03/28	91	23.55	150	23.72	23.10	-59	1,224	-4.82%	大賣/
2018/03/27	62	23.08	1	23.55	23.55	61	1,109	5.50%
2018/03/22	1	21.95	3	21.63	21.75	-2	974	-0.21%
2018/03/21	0	0.00	5	22.04	21.90	-5	969	-0.52%
2018/03/20	0	0.00	1	22.00	21.90	-1	964	-0.10%
2018/03/16	21	22.16	0	0.00	22.05	21	968	2.17%
2018/03/15	0	0.00	1	21.50	21.50	-1	937	-0.11%
2018/03/08	0	0.00	6	20.90	20.85	-6	964	-0.62%
2018/02/12	2	20.50	3	20.63	20.70	-1	1,130	-0.09%
2018/02/07	0	0.00	1	20.00	19.95	-1	1,141	-0.09%
2018/02/01	1	21.50	0	0.00	21.30	1	1,246	0.08%
2018/01/30	2	20.80	0	0.00	20.70	2	1,230	0.16%
2018/01/29	0	0.00	5	20.90	20.90	-5	1,232	-0.41%
2018/01/25	1	20.85	0	0.00	20.70	1	1,231	0.08%
2018/01/23	0	0.00	14	21.27	21.20	-14	1,223	-1.14%
2018/01/22	1	21.55	0	0.00	21.70	1	1,224	0.08%
2018/01/17	6	22.16	0	0.00	22.45	6	1,194	0.50%
2018/01/16	26	22.85	35	23.16	22.30	-9	1,182	-0.76%
2018/01/15	11	21.77	13	22.08	21.65	-2	1,093	-0.18%
2018/01/12	26	21.78	9	21.68	21.95	17	1,095	1.55%
2018/01/11	9	22.44	3	21.90	21.85	6	1,082	0.55%
2018/01/10	0	0.00	16	21.94	21.75	-16	1,031	-1.55%
2018/01/09	21	22.23	1	22.10	22.10	20	1,032	1.94%
2018/01/08	2	22.20	12	21.84	22.10	-10	1,029	-0.97%
2018/01/05	6	21.37	0	0.00	21.30	6	958	0.63%
2018/01/04	1	21.50	1	21.55	21.00	0	940	0.00%
2018/01/02	3	20.70	2	20.68	20.90	1	915	0.11%