華城 (1519)-新光-新竹券商分點個股進出

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
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/03	6.4	580.56	5.1	583.55	590.00	1.3	4,998	0.03%
2024/12/02	2.1	554.13	4.1	568.61	566.00	-2	4,990	-0.04%
2024/11/29	7	548.66	13	539.08	550.00	-6	5,039	-0.12%
2024/11/28	11.2	541.66	11	546.09	543.00	0.2	5,093	0.00%
2024/11/27	3.1	558.29	3	559.67	553.00	0.1	5,079	0.00%
2024/11/26	3	563.66	3	561.34	560.00	0	5,094	0.00%
2024/11/25	5.1	563.17	5	560.00	568.00	0.1	5,117	0.00%
2024/11/22	9.2	554.68	6	558.00	551.00	3.2	5,150	0.06%
2024/11/21	0.1	557.28	10	557.81	555.00	-9.9	5,163	-0.19%
2024/11/20	15.4	561.02	23	563.78	564.00	-7.6	5,261	-0.15%
2024/11/19	6.2	579.86	6	579.67	578.00	0.2	5,319	0.00%
2024/11/18	13.9	579.91	7.6	616.20	571.00	6.4	5,380	0.12%
2024/11/15	10.1	630.66	12	629.17	624.00	-1.9	5,345	-0.04%
2024/11/14	13.5	638.83	15	644.87	630.00	-1.5	5,413	-0.03%
2024/11/13	30.3	643.49	24.2	647.47	634.00	6.1	5,462	0.11%
2024/11/12	15.3	659.50	13.2	657.99	667.00	2.1	5,506	0.04%
2024/11/11	9.1	638.02	11.1	639.96	645.00	-2	5,529	-0.04%
2024/11/08	16	619.63	15.4	618.46	620.00	0.6	5,575	0.01%
2024/11/07	11	607.64	12.1	611.13	615.00	-1.1	5,655	-0.02%
2024/11/06	3	586.01	3.1	592.13	584.00	-0.1	5,657	0.00%
2024/11/05	17	591.06	27.5	580.55	599.00	-10.5	5,756	-0.18%
2024/11/04	4.1	551.91	2.4	551.89	560.00	1.7	5,796	0.03%
2024/11/01	7	554.26	8	550.63	559.00	-1	5,873	-0.02%
2024/10/30	8.2	548.49	7	549.71	548.00	1.2	5,903	0.02%
2024/10/29	9.7	551.05	3	563.32	547.00	6.7	5,953	0.11%
2024/10/28	14.1	571.50	14.2	575.18	573.00	-0.1	5,989	0.00%
2024/10/25	8	586.74	11.1	585.38	586.00	-3.1	6,039	-0.05%
2024/10/24	20.3	580.34	14	592.42	578.00	6.3	6,071	0.10%
2024/10/23	13	602.86	19.1	604.81	604.00	-6.1	6,093	-0.10%
2024/10/22	30.7	590.87	18	600.88	586.00	12.7	6,065	0.21%
2024/10/21	10	616.00	7.3	617.52	614.00	2.7	6,053	0.04%
2024/10/18	5	615.00	8.1	613.52	618.00	-3.1	6,101	-0.05%
2024/10/17	10	613.40	12	617.17	613.00	-2	6,142	-0.03%
2024/10/16	7.1	611.45	5	614.80	612.00	2.1	6,205	0.03%
2024/10/15	11.2	609.58	10	611.60	612.00	1.2	6,252	0.02%
2024/10/14	12	610.58	12	609.50	615.00	0	6,295	0.00%
2024/10/11	8.4	612.91	45	606.13	601.00	-36.6	6,309	-0.58%
2024/10/09	3.1	617.45	6.1	619.02	615.00	-3	6,385	-0.05%
2024/10/08	8.6	626.78	6	632.50	617.00	2.6	6,420	0.04%
2024/10/07	12	653.00	13.5	651.67	654.00	-1.5	6,459	-0.02%
2024/10/04	14.2	632.50	11.4	635.58	631.00	2.9	6,459	0.04%
2024/10/01	14.2	643.05	17	636.71	649.00	-2.8	6,503	-0.04%
2024/09/30	33.3	642.17	32.7	648.28	629.00	0.5	6,442	0.01%
2024/09/27	21.4	662.83	19	667.10	660.00	2.4	6,319	0.04%
2024/09/26	55.3	677.06	21.6	674.95	678.00	33.7	6,196	0.54%
2024/09/25	18	641.31	13	629.85	648.00	5	6,047	0.08%
2024/09/24	6.1	632.20	2	631.53	635.00	4.1	5,943	0.07%
2024/09/23	12	651.04	13.1	637.82	650.00	-1.1	5,856	-0.02%
2024/09/20	10.1	610.90	12	625.83	606.00	-1.9	5,724	-0.03%
2024/09/19	23.5	630.13	20	624.05	622.00	3.5	5,613	0.06%
2024/09/18	10	618.00	10	598.80	622.00	0	5,484	0.00%
2024/09/16	10	573.00	11	570.91	577.00	-1	5,342	-0.02%
2024/09/13	11	567.36	10	571.10	569.00	1	5,310	0.02%
2024/09/12	11	566.27	11	565.64	573.00	0	5,274	0.00%
2024/09/11	7	550.72	10	543.60	552.00	-3	5,417	-0.06%
2024/09/10	14.1	540.28	15	546.53	540.00	-0.9	5,601	-0.02%
2024/09/09	10	551.01	9	550.22	552.00	1	5,768	0.02%
2024/09/06	8.1	564.70	12	571.47	558.00	-4	5,899	-0.07%
2024/09/05	4.1	591.19	1	580.12	580.00	3.1	5,966	0.05%
2024/09/04	1.2	605.08	1.1	590.56	600.00	0.1	6,079	0.00%
2024/09/03	5.1	642.76	5.1	644.67	631.00	-0.1	6,197	0.00%
2024/09/02	13.2	671.84	6.1	687.44	652.00	7.2	6,198	0.12%
2024/08/30	10.4	664.53	2	663.52	667.00	8.4	6,147	0.14%
2024/08/29	3	672.00	8.3	671.65	676.00	-5.3	6,141	-0.09%
2024/08/28	6	666.50	4.3	668.70	665.00	1.7	6,168	0.03%
2024/08/27	6.2	675.82	11	670.45	680.00	-4.8	6,357	-0.08%
2024/08/26	7.3	673.64	5	669.20	663.00	2.3	6,415	0.04%
2024/08/23	13.6	683.40	9.6	675.45	691.00	4	6,413	0.06%
2024/08/22	33.5	691.56	24.2	697.68	677.00	9.3	6,399	0.14%
2024/08/21	13	705.69	14.2	706.73	704.00	-1.2	6,405	-0.02%
2024/08/20	19.3	695.74	21	695.57	694.00	-1.8	6,405	-0.03%
2024/08/19	12.2	686.15	10	687.19	685.00	2.2	6,434	0.03%
2024/08/16	13.1	694.66	17.2	686.15	697.00	-4.1	6,515	-0.06%
2024/08/15	23.4	668.23	19	666.62	656.00	4.4	6,492	0.07%
2024/08/14	32.1	688.12	33	680.40	673.00	-1	6,489	-0.01%
2024/08/13	18.3	680.82	27.2	678.77	692.00	-8.8	6,467	-0.14%
2024/08/12	23	681.45	6	683.67	687.00	17	6,473	0.26%
2024/08/09	12	639.00	14.1	631.73	632.00	-2.1	6,487	-0.03%
2024/08/08	9.5	591.34	9	595.22	594.00	0.5	6,508	0.01%
2024/08/07	10.4	610.08	9	599.02	624.00	1.4	6,616	0.02%
2024/08/06	16.4	603.87	13.2	600.94	588.00	3.2	6,598	0.05%
2024/08/05	7.1	619.11	8.3	615.99	604.00	-1.2	6,624	-0.02%
2024/08/02	10.1	663.70	10	665.90	661.00	0.1	6,712	0.00%
2024/08/01	7.2	707.35	8.1	699.56	685.00	-0.9	6,758	-0.01%
2024/07/31	2.1	718.27	0	699.00	694.00	2.1	6,765	0.03%
2024/07/30	3.2	744.91	0	724.00	714.00	3.2	6,830	0.05%
2024/07/29	2.2	749.78	1	799.00	711.00	1.2	6,874	0.02%
2024/07/26	8.5	788.70	0	803.46	775.00	8.5	6,939	0.12%
2024/07/23	3	924.62	7.1	919.90	940.00	-4.1	6,977	-0.06%
2024/07/22	8.3	936.01	8.1	939.44	865.00	0.2	7,093	0.00%
2024/07/19	55	950.93	57.2	948.48	957.00	-2.2	7,173	-0.03%
2024/07/18	13.1	936.84	11	939.64	933.00	2.1	7,294	0.03%
2024/07/17	15	949.19	16.2	949.52	952.00	-1.2	7,408	-0.02%
2024/07/16	18.1	943.41	16.1	951.49	935.00	1.9	7,491	0.03%
2024/07/15	20.1	942.96	22	932.55	960.00	-1.9	7,614	-0.02%
2024/07/12	17.2	927.64	17.3	927.61	907.00	-0.1	7,722	0.00%
2024/07/11	27.2	944.65	25	954.38	935.00	2.1	7,806	0.03%
2024/07/10	15	955.46	16	950.38	945.00	-1	7,869	-0.01%
2024/07/09	30.1	943.49	31	933.68	948.00	-0.9	7,982	-0.01%
2024/07/08	10.5	920.49	7.1	926.63	905.00	3.4	7,952	0.04%
2024/07/05	11.9	974.05	30.2	992.83	936.00	-18.3	8,001	-0.23%
2024/07/04	0	1010.00	5.2	1004.64	1015.00	-5.2	8,006	-0.07%
2024/07/03	1.2	954.17	2	955.00	970.00	-0.8	8,045	-0.01%
2024/07/02	2	948.99	0.1	943.62	955.00	2	8,144	0.02%
2024/07/01	2	945.42	0.1	950.00	936.00	1.9	8,148	0.02%
2024/06/28	0.3	937.41	1	934.00	945.00	-0.7	8,152	-0.01%
2024/06/27	2	925.00	1	930.00	925.00	1	8,151	0.01%
2024/06/26	0	920.00	1	921.00	919.00	-1	8,151	-0.01%
2024/06/25	1	908.84	1.6	889.74	920.00	-0.6	8,165	-0.01%
2024/06/24	0	928.50	2.3	909.84	900.00	-2.3	8,161	-0.03%
2024/06/21	0	0.00	2	936.00	947.00	-2	8,161	-0.02%
2024/06/20	0.3	948.75	0	946.00	945.00	0.3	8,163	0.00%
2024/06/19	0.1	932.00	2.3	933.91	930.00	-2.2	8,158	-0.03%
2024/06/18	44.1	926.83	44.2	925.93	945.00	-0.2	8,147	0.00%
2024/06/17	37.2	936.73	33.8	924.11	905.00	3.3	7,926	0.04%
2024/06/14	66.2	883.45	43.4	882.01	920.00	22.8	7,671	0.30%
2024/06/13	25	829.46	25	826.80	837.00	0	7,673	0.00%
2024/06/12	23.4	789.23	28	785.61	788.00	-4.6	7,809	-0.06%
2024/06/11	28	767.57	26.1	759.92	792.00	1.9	8,021	0.02%
2024/06/07	23.6	727.51	19.1	719.96	742.00	4.5	8,103	0.06%
2024/06/06	5	687.82	5	697.00	687.00	0	8,200	0.00%
2024/06/05	8	690.63	8	691.75	691.00	0	8,146	0.00%
2024/06/04	14	698.00	14.1	692.00	699.00	-0.1	8,130	0.00%
2024/06/03	8.1	706.31	7	709.28	696.00	1.1	8,051	0.01%
2024/05/31	3.1	726.03	5	711.65	714.00	-1.9	7,992	-0.02%
2024/05/30	54.2	746.05	56	728.93	719.00	-1.9	7,770	-0.02%
2024/05/29	16	742.25	17	736.65	737.00	-1	7,665	-0.01%
2024/05/28	7	734.14	9	734.89	731.00	-2	7,586	-0.03%
2024/05/27	25	732.39	22	729.73	736.00	3	7,534	0.04%
2024/05/24	16	699.00	13.3	684.84	704.00	2.7	7,392	0.04%
2024/05/23	13.1	681.13	14.7	682.59	683.00	-1.7	7,290	-0.02%
2024/05/22	27.1	699.41	16.4	711.15	690.00	10.6	7,414	0.14%
2024/05/21	16	728.44	18	727.61	730.00	-2	7,452	-0.03%
2024/05/20	12	744.25	11.1	749.06	731.00	0.9	7,526	0.01%
2024/05/17	18.1	736.70	17	739.29	741.00	1.1	7,595	0.01%
2024/05/16	28	751.78	31	749.16	739.00	-3	7,690	-0.04%
2024/05/15	26	766.84	21.2	773.61	755.00	4.8	7,791	0.06%
2024/05/14	44	774.95	46	774.63	767.00	-2	7,801	-0.03%
2024/05/13	20.2	744.70	27.5	750.52	750.00	-7.3	7,822	-0.09%
2024/05/10	23.3	816.80	25	813.20	798.00	-1.7	7,935	-0.02%
2024/05/09	34.2	868.88	43.3	857.18	835.00	-9.1	8,206	-0.11%
2024/05/08	29.1	860.42	33.1	870.80	888.00	-4	8,398	-0.05%
2024/05/07	28	800.39	25.1	797.61	817.00	2.9	8,445	0.03%
2024/05/06	13.1	800.30	14	812.71	797.00	-0.9	8,544	-0.01%
2024/05/03	36.1	821.26	39.1	819.56	818.00	-3.1	8,615	-0.04%
2024/05/02	17.3	832.24	18.1	812.45	802.00	-0.9	8,624	-0.01%
2024/04/30	21.1	833.41	26.5	839.79	847.00	-5.4	8,719	-0.06%
2024/04/29	17.2	850.56	14.2	852.69	853.00	3	8,889	0.03%
2024/04/26	26.2	877.53	22.1	864.47	854.00	4.1	8,899	0.05%
2024/04/25	27.1	842.70	22	846.09	863.00	5.1	8,868	0.06%
2024/04/24	24	833.42	23	834.96	854.00	1	8,917	0.01%
2024/04/23	24	820.54	33	822.94	825.00	-9	8,918	-0.10%
2024/04/22	19.4	905.59	15.2	903.82	824.00	4.2	8,930	0.05%
2024/04/19	35.1	950.54	38.2	940.46	915.00	-3.2	9,306	-0.03%
2024/04/18	36	960.36	30	958.92	955.00	6	9,456	0.06%
2024/04/17	26.1	921.52	23	918.27	950.00	3.1	9,597	0.03%
2024/04/16	28.8	870.73	27.9	874.71	864.00	0.9	9,707	0.01%
2024/04/15	25.6	923.16	23.2	912.69	876.00	2.3	9,834	0.02%
2024/04/12	8	905.88	10.3	916.89	946.00	-2.3	9,802	-0.02%
2024/04/11	18.2	900.23	17.1	898.14	860.00	1.1	9,877	0.01%
2024/04/10	9.1	877.86	8.1	880.20	857.00	1.1	10,154	0.01%
2024/04/09	6	846.83	8	851.25	853.00	-2	10,284	-0.02%
2024/04/08	11.2	844.63	10	827.22	776.00	1.2	10,564	0.01%
2024/04/03	0	0.00	1	794.00	816.00	-1	11,029	-0.01%
2024/04/02	0.3	765.15	0	730.00	792.00	0.3	11,324	0.00%
2024/04/01	2.2	738.00	0	0.00	740.00	2.2	11,455	0.02%
2024/03/29	0	667.33	0	0.00	683.00	0	11,702	0.00%
2024/03/28	1	672.94	1.6	672.04	670.00	-0.6	11,892	0.00%
2024/03/27	0	720.00	3	755.64	710.00	-3	11,970	-0.03%
2024/03/26	0	788.00	0	792.00	788.00	0	12,056	0.00%
2024/03/25	1	784.84	0	750.00	785.00	1	12,171	0.01%
2024/03/21	3	693.01	0.1	693.00	700.00	2.9	12,475	0.02%
2024/03/20	0	0.00	0	667.20	676.00	0	12,743	0.00%
2024/03/19	0	0.00	0.3	660.27	660.00	-0.3	12,960	0.00%
2024/03/18	48.1	683.95	49.1	669.66	694.00	-1	13,261	-0.01%
2024/03/15	61.1	663.68	53	664.49	665.00	8.1	13,324	0.06%
2024/03/14	55.2	603.24	58	606.02	634.00	-2.8	13,287	-0.02%
2024/03/13	18	564.50	22.2	563.16	577.00	-4.2	13,228	-0.03%
2024/03/12	16.3	528.68	13.3	528.70	525.00	3	13,474	0.02%
2024/03/11	0	0.00	0.3	513.00	514.00	-0.3	13,750	0.00%
2024/03/08	0	509.17	1.8	502.53	502.00	-1.8	14,309	-0.01%
2024/03/07	0	0.00	2	542.00	541.00	-2	14,648	-0.01%
2024/03/06	0.1	554.17	0	0.00	555.00	0.1	14,931	0.00%
2024/03/05	1.1	535.57	1.1	540.89	549.00	-0.1	15,117	0.00%
2024/03/04	0	0.00	0.2	535.00	528.00	-0.2	15,173	0.00%
2024/03/01	0.1	536.31	0	533.00	538.00	0	15,309	0.00%
2024/02/29	2.2	537.37	0	0.00	538.00	2.2	15,599	0.01%
2024/02/27	0.1	530.00	1.4	530.57	528.00	-1.3	15,849	-0.01%
2024/02/26	3.3	541.84	2.7	545.25	538.00	0.6	15,920	0.00%
2024/02/23	64.5	553.06	39.4	540.21	560.00	25.1	15,963	0.16%
2024/02/22	28.3	516.79	23	518.09	517.00	5.3	15,798	0.03%
2024/02/21	33.2	512.81	32.1	514.91	507.00	1.1	15,728	0.01%
2024/02/20	69.6	499.50	69	495.39	502.00	0.6	15,754	0.00%
2024/02/19	59.1	511.52	72.1	514.48	502.00	-13	15,843	-0.08%
2024/02/16	74.1	503.26	70.1	495.28	503.00	4.1	15,945	0.03%
2024/02/15	49.5	511.73	39.1	512.94	496.00	10.4	15,911	0.07%
2024/02/05	49	497.25	50.2	495.55	492.00	-1.1	15,905	-0.01%
2024/02/02	88.3	504.42	90.1	496.05	488.50	-1.8	15,787	-0.01%
2024/02/01	80.1	459.08	88.3	463.03	488.00	-8.2	15,625	-0.05%
2024/01/31	168.4	433.85	168.2	434.93	444.00	0.3	15,346	0.00%	大買/大賣/
2024/01/30	125	412.98	125.1	410.49	420.00	-0.1	15,277	0.00%	大買/大賣/
2024/01/29	111	388.43	127.2	391.60	395.50	-16.2	15,176	-0.11%	大買/大賣/
2024/01/26	104	377.83	100	379.63	380.50	4	15,110	0.03%	大買/
2024/01/25	94.4	385.77	93	385.12	380.50	1.3	15,092	0.01%
2024/01/24	94.3	390.36	87.1	390.87	392.00	7.1	15,113	0.05%
2024/01/23	102.1	384.77	119.2	385.74	385.00	-17.1	15,081	-0.11%	大買/大賣/
2024/01/22	78	365.12	75.1	360.04	371.00	3	14,889	0.02%
2024/01/19	48	359.88	39	357.87	354.50	9	14,857	0.06%
2024/01/18	68	369.44	68.2	370.55	360.00	-0.2	14,806	0.00%
2024/01/17	88	370.19	91.1	371.70	367.00	-3	14,731	-0.02%
2024/01/16	66.2	371.53	67	372.19	371.00	-0.8	14,678	-0.01%
2024/01/15	280.7	383.75	283.1	380.70	376.50	-2.4	14,597	-0.02%	大買/大賣/
2024/01/12	177	364.22	175.1	364.01	370.00	2	14,128	0.01%	大買/大賣/
2024/01/11	84.1	362.39	94	363.55	352.50	-10	13,859	-0.07%
2024/01/10	67	362.84	53.5	361.82	367.00	13.5	13,575	0.10%
2024/01/09	75.5	351.71	88.1	353.20	362.00	-12.6	13,419	-0.09%
2024/01/08	97	339.61	94	339.66	343.50	3	13,166	0.02%
2024/01/05	61	331.12	67	332.14	334.00	-6	13,086	-0.05%
2024/01/04	132	340.00	121	340.10	331.50	11	13,130	0.08%	大買/大賣/
2024/01/03	125	340.90	119	339.83	339.50	6	12,941	0.05%	大買/大賣/
2024/01/02	68	337.62	80.2	338.59	342.00	-12.2	12,972	-0.09%
2023/12/29	117.8	337.68	106	327.93	327.00	11.8	12,959	0.09%	大買/大賣/
2023/12/28	37	339.07	59	335.87	348.00	-22	12,540	-0.18%
2023/12/27	23	321.15	22.1	319.53	316.50	0.9	12,407	0.01%
2023/12/26	44.6	322.97	37.1	318.80	315.00	7.4	12,443	0.06%
2023/12/25	35	334.16	19	335.00	333.50	16	12,426	0.13%
2023/12/22	15	321.97	12.1	321.26	321.00	2.9	12,567	0.02%
2023/12/21	20.1	320.30	19	323.05	318.50	1.1	12,690	0.01%
2023/12/20	25	331.86	22	332.64	329.00	3	12,710	0.02%
2023/12/19	33.2	334.01	31	336.32	332.50	2.2	12,698	0.02%
2023/12/18	43.1	344.11	46	344.78	340.00	-2.9	12,706	-0.02%
2023/12/15	43	357.41	40.1	359.80	347.50	2.9	12,695	0.02%
2023/12/14	23	356.47	26.2	354.37	355.00	-3.2	12,522	-0.03%
2023/12/13	81	364.26	72.9	361.08	355.50	8.1	12,405	0.07%
2023/12/12	53.6	350.12	51	353.67	356.00	2.6	12,247	0.02%
2023/12/11	17.3	343.40	58.6	340.97	339.00	-41.3	12,126	-0.34%
2023/12/08	45.2	366.55	23	362.13	367.00	22.2	11,943	0.19%
2023/12/07	65	360.72	72.1	363.80	360.50	-7.1	11,751	-0.06%
2023/12/06	56	343.59	53	343.07	345.00	3	11,318	0.03%
2023/12/05	140	322.79	134.9	322.90	340.00	5.2	10,842	0.05%	大買/大賣/
2023/12/04	31.5	301.91	57.4	303.10	309.50	-25.9	10,334	-0.25%
2023/12/01	37.7	289.24	27.6	291.67	285.00	10.2	10,050	0.10%
2023/11/30	26	279.35	27	279.52	280.00	-1	9,890	-0.01%
2023/11/29	12	272.50	47	273.31	274.50	-35	9,933	-0.35%
2023/11/28	23.1	270.59	27.2	270.89	275.50	-4.1	10,156	-0.04%
2023/11/27	66.1	273.62	69	270.81	266.50	-2.9	10,131	-0.03%
2023/11/24	68.2	263.91	50.3	267.26	275.00	17.9	9,994	0.18%
2023/11/23	18.1	253.03	22.1	253.75	252.50	-4	9,949	-0.04%
2023/11/22	18.3	256.71	17.1	257.81	256.00	1.2	10,050	0.01%
2023/11/21	17.3	263.81	31.3	265.74	262.00	-14	10,180	-0.14%
2023/11/20	23.2	266.16	21.3	268.01	263.50	1.9	10,417	0.02%
2023/11/17	44.1	279.66	49.6	278.37	273.00	-5.5	10,720	-0.05%
2023/11/16	65.1	275.19	73.3	275.43	280.00	-8.2	10,852	-0.08%
2023/11/15	87.3	271.31	83.2	276.17	275.50	4.2	10,892	0.04%
2023/11/14	36.2	253.75	45.1	253.12	258.50	-8.9	10,845	-0.08%
2023/11/13	23.2	243.80	38	244.54	247.50	-14.9	10,839	-0.14%
2023/11/10	11.2	235.48	16	235.66	237.50	-4.8	10,923	-0.04%
2023/11/09	39.2	239.48	94.3	242.13	234.50	-55.2	10,959	-0.50%
2023/11/08	49.2	241.79	42.6	242.57	242.00	6.6	10,935	0.06%
2023/11/07	101.4	244.45	66.2	246.07	242.00	35.2	10,964	0.32%	大買/
2023/11/06	38.4	242.37	26.2	235.30	241.00	12.2	10,911	0.11%
2023/11/03	63.3	228.18	33.1	228.80	225.00	30.2	10,967	0.28%
2023/11/02	80.2	224.01	28	227.14	224.50	52.1	10,967	0.48%
2023/11/01	30.3	221.84	26	219.31	224.00	4.2	10,955	0.04%
2023/10/31	22.4	233.37	24.1	232.52	224.00	-1.7	10,889	-0.02%
2023/10/30	30.3	246.36	32	248.13	244.00	-1.7	10,858	-0.02%
2023/10/27	24.3	252.03	73	254.71	251.00	-48.8	11,053	-0.44%
2023/10/26	17.1	259.50	19.1	259.28	262.00	-2	10,964	-0.02%
2023/10/25	15.1	267.36	8	268.37	260.50	7.1	10,877	0.06%
2023/10/24	31	272.43	21	272.52	264.50	10	10,767	0.09%
2023/10/23	42	274.24	51	275.81	276.00	-9	10,637	-0.08%
2023/10/20	21.2	262.22	18	256.92	263.00	3.2	10,519	0.03%
2023/10/19	21	267.28	26	264.77	260.50	-5	10,436	-0.05%
2023/10/18	18	276.08	21	275.17	270.00	-3	10,358	-0.03%
2023/10/17	37.2	286.61	31	288.44	282.00	6.2	10,301	0.06%
2023/10/16	21	283.95	21	284.37	286.50	0	10,209	0.00%
2023/10/13	26.1	280.52	32	281.05	279.00	-5.9	10,184	-0.06%
2023/10/12	47.1	284.65	50.3	286.98	282.00	-3.3	10,510	-0.03%
2023/10/11	69	298.24	67.6	299.26	291.50	1.4	10,446	0.01%
2023/10/06	75.3	296.73	84.1	295.17	300.50	-8.8	10,317	-0.09%
2023/10/05	76	284.89	73.3	283.72	287.00	2.7	10,182	0.03%
2023/10/04	10	266.56	12.1	268.12	271.50	-2	9,949	-0.02%
2023/10/03	18.2	265.35	20.4	265.11	264.50	-2.2	9,877	-0.02%
2023/10/02	44.2	266.67	34	271.12	261.00	10.2	9,718	0.11%
2023/09/28	40.3	264.71	40	264.86	271.00	0.2	9,563	0.00%
2023/09/27	82.2	261.77	82	262.41	265.00	0.2	9,350	0.00%
2023/09/26	13.6	250.81	24.1	247.95	251.50	-10.5	9,032	-0.12%
2023/09/25	18.1	236.58	11	236.14	237.00	7.1	8,848	0.08%
2023/09/22	38.1	242.46	27	241.24	236.00	11.1	8,783	0.13%
2023/09/21	47	245.76	42	244.51	244.50	5	8,758	0.06%
2023/09/20	15.1	244.13	13.1	245.82	248.00	2	8,738	0.02%
2023/09/19	12.1	242.12	15.1	239.79	237.50	-3	8,858	-0.03%
2023/09/18	24	253.26	28.2	247.72	246.50	-4.2	8,894	-0.05%
2023/09/15	16	259.69	16	256.97	257.50	0	8,950	0.00%
2023/09/14	37.3	259.57	30.2	261.87	258.00	7.1	9,015	0.08%
2023/09/13	23.2	270.76	8.2	268.79	266.00	15	9,182	0.16%
2023/09/12	44.1	276.30	42.1	276.69	283.00	2	9,729	0.02%
2023/09/11	30.2	282.08	24	284.67	277.50	6.2	9,959	0.06%
2023/09/08	6	293.50	9	294.06	293.00	-3	10,021	-0.03%
2023/09/07	6.1	290.75	8	290.00	290.50	-1.9	10,082	-0.02%
2023/09/06	10.1	291.44	11	291.59	290.00	-0.9	10,299	-0.01%
2023/09/05	39	291.47	38	289.50	289.00	1	10,371	0.01%
2023/09/04	67.2	300.97	66	302.95	300.00	1.2	10,417	0.01%
2023/09/01	74	307.84	73.1	307.00	292.50	0.9	10,454	0.01%
2023/08/31	29	294.21	28	295.68	299.50	1	10,427	0.01%
2023/08/30	47	290.26	52	292.06	293.00	-5	11,197	-0.04%
2023/08/29	35	286.37	33	286.12	289.00	2	11,426	0.02%
2023/08/28	34	276.94	33	280.12	275.00	1	11,457	0.01%
2023/08/25	37	284.27	34	285.29	286.50	3	11,690	0.03%
2023/08/24	139.1	289.31	138	292.08	280.50	1.1	11,751	0.01%	大買/大賣/
2023/08/23	142	276.83	139.2	279.10	276.50	2.8	11,892	0.02%	大買/大賣/
2023/08/22	68	265.43	63.3	264.63	276.50	4.7	11,782	0.04%
2023/08/21	25	238.54	48.4	241.21	251.50	-23.4	11,843	-0.20%
2023/08/18	51	236.35	61	240.98	229.00	-10	11,991	-0.08%
2023/08/17	36	232.14	48.1	229.72	236.00	-12.1	12,409	-0.10%
2023/08/16	52	217.57	54	214.02	220.50	-2	12,760	-0.02%
2023/08/15	16	201.38	28	203.07	211.50	-12	13,520	-0.09%
2023/08/14	18	203.63	22.3	198.69	192.50	-4.3	13,995	-0.03%
2023/08/11	30	209.22	30	209.50	211.50	0	14,177	0.00%
2023/08/10	44	217.20	30	216.20	208.50	14	14,810	0.09%
2023/08/09	22.1	222.70	25	223.30	224.00	-2.9	15,071	-0.02%
2023/08/08	12	211.29	19	214.58	215.00	-7	15,351	-0.05%
2023/08/07	33.2	215.11	23.1	211.95	210.00	10.1	15,491	0.06%
2023/08/04	17.1	211.25	21.7	210.49	213.00	-4.6	15,662	-0.03%
2023/08/02	25.2	207.96	26	212.19	204.50	-0.8	16,601	-0.01%
2023/08/01	36	231.18	47.8	225.89	215.50	-11.8	16,927	-0.07%
2023/07/28	0	0.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/27	0.2	225.00	0	0.00	225.00	0.2	17,452	0.00%
2023/07/26	0	0.00	2	214.00	212.00	-2	17,983	-0.01%
2023/07/24	0.1	208.00	0	0.00	202.50	0.1	18,317	0.00%
2023/07/21	10	216.00	1	204.00	216.00	9	18,531	0.05%
2023/07/20	1	207.00	1	200.00	207.00	0	18,924	0.00%
2023/07/19	1	197.48	14.3	197.33	194.50	-13.3	19,270	-0.07%
2023/07/18	118	209.25	7	209.35	205.00	111	19,478	0.57%	大買/鉅額交易
2023/07/17	39.1	213.90	40.3	214.03	217.50	-1.2	19,696	-0.01%
2023/07/14	20	196.83	12	194.21	200.00	8	19,571	0.04%
2023/07/13	5.1	179.65	3	179.33	182.00	2.1	19,921	0.01%
2023/07/12	9.3	176.44	19	175.23	179.50	-9.8	20,297	-0.05%
2023/07/11	2.2	164.86	14.6	165.50	166.00	-12.4	20,490	-0.06%
2023/07/10	6	157.42	7	158.36	160.50	-1	21,069	0.00%
2023/07/07	6	149.33	3	149.83	149.50	3	21,127	0.01%
2023/07/06	1	149.04	2	149.72	149.50	-1	21,463	0.00%
2023/07/05	1	147.50	6	146.83	146.00	-5	21,794	-0.02%
2023/07/04	9	149.89	3	150.17	149.00	6	22,408	0.03%
2023/07/03	6.1	147.57	10	147.80	149.00	-3.9	22,625	-0.02%
2023/06/30	12	147.29	2	146.50	147.50	10	22,645	0.04%
2023/06/29	7	152.07	12	152.67	153.50	-5	22,638	-0.02%
2023/06/28	20.1	154.04	28.1	153.14	150.50	-8	22,599	-0.04%
2023/06/27	70.6	157.64	74.2	161.39	154.00	-3.6	22,552	-0.02%
2023/06/26	24.1	163.75	19	163.97	162.50	5.1	22,389	0.02%
2023/06/21	34	163.47	24.2	163.46	163.50	9.8	22,342	0.04%
2023/06/20	34	162.34	27	161.63	162.00	7	22,277	0.03%
2023/06/19	71.2	165.60	58	162.41	161.00	13.2	22,196	0.06%
2023/06/16	140.7	165.20	138	166.58	165.50	2.7	22,158	0.01%	大買/大賣/
2023/06/15	113.1	153.18	112.1	153.27	157.00	1	21,752	0.00%	大買/大賣/
2023/06/14	24.1	148.56	23	147.74	146.00	1.1	21,479	0.01%
2023/06/13	16.1	146.78	12.1	147.66	146.50	4	21,487	0.02%
2023/06/12	52.5	145.60	57.1	147.11	147.50	-4.6	21,458	-0.02%
2023/06/09	14.6	151.95	18	151.94	153.50	-3.4	21,336	-0.02%
2023/06/08	22.3	152.93	24	153.10	151.50	-1.7	21,375	-0.01%
2023/06/07	47.1	155.31	37	153.05	155.00	10.1	21,519	0.05%
2023/06/06	31.6	153.90	28.6	153.62	153.00	3	21,748	0.01%
2023/06/05	127.2	161.25	116	163.17	156.00	11.2	22,003	0.05%	大買/大賣/
2023/06/02	52	152.09	89.1	153.52	158.00	-37.1	21,575	-0.17%
2023/06/01	44.1	145.75	45.6	146.32	144.00	-1.5	21,395	-0.01%
2023/05/31	44.1	142.53	44	143.27	145.00	0.1	21,260	0.00%
2023/05/30	21.3	140.60	35	140.29	141.00	-13.7	20,917	-0.07%
2023/05/29	194.5	143.76	196	140.39	141.00	-1.5	20,759	-0.01%	大買/大賣/
2023/05/26	194.1	137.49	208	140.84	135.50	-13.9	20,465	-0.07%	大買/大賣/
2023/05/25	184.2	140.48	180.3	141.52	141.00	3.9	20,375	0.02%	大買/大賣/
2023/05/24	128	137.38	131	136.71	139.00	-3	20,944	-0.01%	大買/大賣/
2023/05/23	303.2	134.06	312.3	130.78	137.00	-9.1	21,081	-0.04%	大買/大賣/
2023/05/22	118.3	128.25	108	127.63	128.50	10.3	20,821	0.05%	大買/大賣/
2023/05/19	222	121.76	200	121.70	123.50	22	20,484	0.11%	大買/大賣/
2023/05/18	55	114.26	103.6	114.57	117.50	-48.6	19,659	-0.25%	大賣/
2023/05/17	158.4	108.65	153.1	108.13	107.00	5.3	19,385	0.03%	大買/大賣/
2023/05/16	248.1	107.49	256	107.44	109.50	-7.9	19,125	-0.04%	大買/大賣/
2023/05/15	48.1	105.60	59	105.66	105.00	-10.9	18,444	-0.06%
2023/05/12	134.1	96.74	147	96.76	101.50	-12.9	18,028	-0.07%	大買/大賣/
2023/05/11	134.1	96.74	147	96.76	95.40	-12.9	17,657	-0.07%	大買/大賣/
2023/05/10	114.2	100.78	98	99.58	98.90	16.2	17,423	0.09%	大買/
2023/05/09	209	108.88	186.1	109.52	103.00	22.9	17,153	0.13%	大買/大賣/
2023/05/08	43.2	104.76	75.5	105.59	109.00	-32.3	16,130	-0.20%
2023/05/05	33.5	98.75	38	99.13	99.10	-4.5	15,714	-0.03%
2023/05/04	76	97.94	64	98.91	99.30	12	15,651	0.08%
2023/05/03	81	98.92	50	98.96	97.40	31	15,618	0.20%
2023/05/02	113.3	99.56	105.2	102.40	103.50	8.1	15,474	0.05%	大買/大賣/
2023/04/28	18	94.86	14	94.74	94.90	4	15,106	0.03%
2023/04/27	45.1	91.14	50	90.77	92.60	-5	15,100	-0.03%
2023/04/26	166.1	92.56	17.2	92.47	92.30	149	14,970	0.99%	大買/鉅額交易
2023/04/25	61	94.62	55.2	93.46	93.70	5.8	14,800	0.04%
2023/04/24	45.2	98.43	29	98.73	98.80	16.2	14,460	0.11%
2023/04/21	32.1	96.39	34	96.09	95.40	-2	14,258	-0.01%
2023/04/20	51	99.39	53	97.76	97.10	-2	14,161	-0.01%
2023/04/19	40.1	99.61	63	98.09	99.00	-22.9	14,099	-0.16%
2023/04/18	138	100.22	271.3	99.23	97.90	-133.3	14,320	-0.93%	大買/大賣/鉅額交易
2023/04/17	106	97.54	50	98.08	97.10	56	14,921	0.38%	大買/
2023/04/14	30	97.19	61	97.58	94.70	-31	15,018	-0.21%
2023/04/13	142.1	97.14	159	98.55	95.00	-17	15,106	-0.11%	大買/大賣/
2023/04/12	1	96.60	19.1	95.84	96.80	-18.1	14,531	-0.12%
2023/04/11	41.1	85.82	33.1	86.65	88.00	8	14,422	0.06%
2023/04/10	14	81.47	24.2	81.45	80.00	-10.2	14,136	-0.07%
2023/04/07	54	77.81	66	78.24	78.90	-12	13,888	-0.09%
2023/04/06	7	72.91	26.4	73.44	73.40	-19.4	13,320	-0.15%
2023/03/31	9	69.79	7	69.07	69.30	2	13,138	0.02%
2023/03/30	9	69.62	0	0.00	70.10	9	13,147	0.07%
2023/03/29	25	69.38	20	69.50	69.50	5	13,175	0.04%
2023/03/28	19.3	68.73	21	68.32	69.00	-1.7	13,250	-0.01%
2023/03/27	15	70.49	6	70.12	69.20	9	13,199	0.07%
2023/03/24	10	71.02	3	71.50	71.60	7	13,146	0.05%
2023/03/23	9	70.27	4	70.68	71.10	5	13,169	0.04%
2023/03/22	14.2	71.15	36	70.60	70.30	-21.8	13,179	-0.17%
2023/03/21	44.3	72.04	37	72.12	71.20	7.3	13,105	0.06%
2023/03/20	83.2	69.44	43	69.73	72.00	40.2	12,850	0.31%
2023/03/17	7.2	66.57	7	66.34	66.70	0.2	12,670	0.00%
2023/03/16	31.2	67.96	35.2	66.69	66.20	-4	12,877	-0.03%
2023/03/15	10.2	68.20	7.3	67.75	67.40	2.9	13,338	0.02%
2023/03/14	8.1	67.80	12	67.66	66.80	-3.9	13,476	-0.03%
2023/03/13	60.3	67.28	53.2	67.19	67.00	7.2	13,395	0.05%
2023/03/10	56.5	71.24	69.3	71.78	70.00	-12.8	13,319	-0.10%
2023/03/09	106.3	74.77	140	73.17	75.50	-33.7	13,009	-0.26%	大買/大賣/
2023/03/08	92	72.72	88	72.37	72.70	4	12,513	0.03%
2023/03/07	90.5	68.77	59	68.93	68.90	31.5	12,001	0.26%
2023/03/06	15.6	65.58	14	65.71	65.60	1.6	11,557	0.01%
2023/03/03	12	64.44	22	63.01	63.00	-10	11,394	-0.09%
2023/03/02	17	63.32	9	63.07	63.00	8	11,292	0.07%
2023/03/01	0.1	63.80	2	63.40	63.50	-1.9	11,251	-0.02%
2023/02/24	12	64.22	21	63.42	63.00	-9	11,218	-0.08%
2023/02/23	9	63.92	18	63.76	64.30	-9	11,108	-0.08%
2023/02/22	153	65.32	198	64.62	64.80	-45	10,890	-0.41%	大買/大賣/
2023/02/21	62	63.07	62.2	63.04	64.50	-0.2	9,936	0.00%
2023/02/20	27.1	59.01	36	59.45	58.70	-8.9	9,340	-0.10%
2023/02/17	72	57.20	69	57.67	57.80	3	8,918	0.03%
2023/02/16	45	56.99	56	56.35	56.00	-11	8,693	-0.13%
2023/02/15	42	56.36	35	56.10	55.50	7	8,537	0.08%
2023/02/14	3	53.13	9	53.29	53.50	-6	8,236	-0.07%
2023/02/13	14	52.54	2.1	53.35	53.10	12	8,187	0.15%
2023/02/10	7	55.01	6	54.63	54.50	1	8,088	0.01%
2023/02/09	14	55.96	17	55.75	55.50	-3	8,006	-0.04%
2023/02/08	2	55.50	18	55.02	54.70	-16	7,887	-0.20%
2023/02/07	3	55.20	1	54.80	55.10	2	7,838	0.03%
2023/02/06	2.1	54.75	1	54.70	54.90	1.1	7,803	0.01%
2023/02/03	10	54.38	10	54.48	54.50	0	7,776	0.00%
2023/02/02	13.1	56.46	20.4	57.19	56.00	-7.2	7,691	-0.09%
2023/02/01	25	56.74	3	56.57	56.40	22	7,549	0.29%
2023/01/31	40	56.07	32	56.44	56.50	8	7,360	0.11%
2023/01/30	100	54.82	68	54.26	54.40	32	7,096	0.45%
2023/01/17	11.1	52.01	11	52.32	52.30	0.1	6,920	0.00%
2023/01/16	19	50.08	9	50.47	50.70	10	6,779	0.15%
2023/01/13	11	50.92	5	50.30	50.20	6	6,744	0.09%
2023/01/12	19	51.79	1	51.60	51.00	18	6,740	0.27%
2023/01/11	21	52.89	5.1	52.50	52.20	16	6,691	0.24%
2023/01/10	8	51.80	132	52.21	52.40	-124	6,550	-1.89%	大賣/鉅額交易
2023/01/09	16	52.17	26	52.32	52.40	-10	6,462	-0.15%
2023/01/06	43.4	53.27	44	53.40	52.10	-0.7	6,331	-0.01%
2023/01/05	63.1	57.90	97.1	58.03	56.90	-34	5,863	-0.58%
2023/01/04	158	55.19	46.2	55.35	57.60	111.8	4,884	2.29%	大買/鉅額交易
2023/01/03	31.1	50.38	65.3	50.94	52.40	-34.2	4,383	-0.78%
2022/12/30	7	48.84	5	48.94	48.30	2	3,991	0.05%
2022/12/29	4	49.30	2	48.48	49.30	2	3,947	0.05%
2022/12/28	13	49.31	5	48.96	48.75	8	4,010	0.20%
2022/12/27	14	49.14	14	49.52	49.10	0	4,007	0.00%
2022/12/26	12	48.95	4	49.25	49.50	8	3,948	0.20%
2022/12/23	2.2	48.42	1	48.45	48.90	1.2	3,954	0.03%
2022/12/22	5	48.20	4	48.94	47.90	1	4,034	0.02%
2022/12/21	11	48.14	12	48.40	48.05	-1	4,105	-0.02%
2022/12/20	25	47.99	11	48.12	47.35	14	4,102	0.34%
2022/12/19	4.1	48.00	15	47.78	47.80	-10.9	4,080	-0.27%
2022/12/16	2	49.10	2	49.20	49.20	0	4,153	0.00%
2022/12/15	7.1	49.03	0	0.00	48.90	7.1	4,340	0.16%
2022/12/14	10	48.87	13	49.12	49.25	-3	4,679	-0.06%
2022/12/13	3	48.45	2	48.50	48.45	1	4,798	0.02%
2022/12/12	20	48.66	21	48.31	48.35	-1	4,889	-0.02%
2022/12/09	2.1	49.27	8	48.73	48.80	-5.9	4,865	-0.12%
2022/12/08	32.2	49.87	17	49.81	49.60	15.2	4,771	0.32%
2022/12/07	112	49.35	100	49.27	49.65	12	4,481	0.27%	大買/
2022/12/06	3	47.87	13	48.47	48.70	-10	3,873	-0.26%
2022/12/05	15	43.98	11	43.60	44.30	4	3,623	0.11%
2022/12/02	16	43.35	22	43.35	42.70	-6	3,578	-0.17%
2022/12/01	28	41.91	27	41.78	41.80	1	3,472	0.03%
2022/11/30	3	41.47	0	0.00	41.50	3	3,485	0.09%
2022/11/29	3	41.47	0	0.00	41.40	3	3,528	0.09%
2022/11/28	4	40.96	0	0.00	41.35	4	3,655	0.11%
2022/11/25	22	41.35	0	0.00	40.70	22	3,661	0.60%
2022/11/24	2	40.45	0	0.00	40.70	2	3,670	0.05%
2022/11/23	10	40.63	0.3	40.10	39.95	9.7	3,712	0.26%
2022/11/22	24	40.85	8	41.35	41.20	16	3,684	0.43%
2022/11/21	7	40.33	13	40.48	40.50	-6	3,607	-0.17%
2022/11/18	2.3	38.70	4	38.50	38.20	-1.7	3,553	-0.05%
2022/11/17	3	38.72	4	38.65	38.70	-1	3,577	-0.03%
2022/11/16	2	37.60	10	38.00	37.55	-8	3,573	-0.22%
2022/11/15	6	38.20	0	0.00	38.40	6	3,578	0.17%
2022/11/14	7	37.54	3	37.63	38.10	4	3,590	0.11%
2022/11/11	10	37.26	0	0.00	36.90	10	3,643	0.27%
2022/11/10	5	38.26	0	0.00	37.75	5	3,711	0.13%
2022/11/09	0	0.00	1	38.55	39.05	-1	3,727	-0.03%
2022/11/07	1	39.15	0	0.00	39.00	1	3,723	0.03%
2022/11/02	1	38.65	0	0.00	38.50	1	3,806	0.03%
2022/11/01	0	0.00	1	37.60	37.90	-1	3,801	-0.03%
2022/10/28	1	36.90	0	0.00	36.20	1	3,790	0.03%
2022/10/27	1	38.20	1	38.00	38.05	0	3,778	0.00%
2022/10/26	0	0.00	8	37.30	37.50	-8	3,779	-0.21%
2022/10/25	2	38.30	0	0.00	38.45	2	3,769	0.05%
2022/10/24	1	38.85	1	38.50	38.45	0	3,772	0.00%
2022/10/21	2	38.35	7	38.00	38.00	-5	3,779	-0.13%
2022/10/20	0	0.00	5	39.60	39.00	-5	3,746	-0.13%
2022/10/18	26	41.48	30	41.02	41.00	-4	3,724	-0.11%
2022/10/17	8	41.01	0	0.00	41.50	8	3,704	0.22%
2022/10/13	1	42.90	5	42.60	41.70	-4	3,584	-0.11%
2022/10/12	3	42.48	0	0.00	43.45	3	3,536	0.08%
2022/10/11	1	42.15	1	41.20	42.40	0	3,429	0.00%
2022/10/07	5	41.21	0	0.00	41.20	5	3,380	0.15%
2022/10/05	0	0.00	2	43.08	43.20	-2	3,386	-0.06%
2022/10/04	1	41.50	1	41.75	41.90	0	3,296	0.00%
2022/10/03	3	41.30	6	40.33	40.05	-3	3,240	-0.09%
2022/09/30	15	40.85	38	40.23	41.60	-23	3,204	-0.72%
2022/09/29	4	42.48	2	43.00	41.70	2	3,138	0.06%
2022/09/28	3	41.62	7	42.08	40.45	-4	3,009	-0.13%
2022/09/27	4	40.85	4	40.88	42.00	0	2,891	0.00%
2022/09/26	7	41.79	12	40.68	40.30	-5	2,822	-0.18%
2022/09/23	10	44.82	10	44.78	44.20	0	2,741	0.00%
2022/09/22	50	45.15	69.5	43.84	44.90	-19.5	2,634	-0.74%
2022/09/21	85	44.34	40	45.37	44.00	45	2,393	1.88%
2022/09/20	4	43.61	16.4	42.47	43.50	-12.4	1,968	-0.63%
2022/09/19	9	41.83	1	42.60	40.40	8	1,755	0.46%
2022/09/16	0	0.00	3	40.52	39.15	-3	1,629	-0.18%
2022/09/14	2	39.35	0	0.00	39.35	2	1,569	0.13%
2022/09/08	1.5	40.29	1	40.05	40.25	0.5	1,554	0.03%
2022/09/05	0	40.75	0	0.00	41.20	0	1,577	0.00%
2022/09/02	2	42.43	2	42.03	42.00	0	1,529	0.00%
2022/08/31	9	40.92	16	40.31	40.70	-7	1,364	-0.51%
2022/08/30	15	40.19	9	39.71	39.55	6	1,303	0.46%
2022/08/29	2	38.00	4	38.80	39.00	-2	1,245	-0.16%
2022/08/26	3	39.05	3	39.35	39.10	0	1,238	0.00%
2022/08/25	2	39.20	0	0.00	39.20	2	1,232	0.16%
2022/08/24	1	39.75	0	0.00	39.45	1	1,220	0.08%
2022/08/19	1	39.30	0	0.00	38.70	1	1,157	0.09%
2022/08/18	0	0.00	1	39.70	39.30	-1	1,131	-0.09%
2022/08/17	1	40.85	0	0.00	39.00	1	1,067	0.09%
2022/08/15	0	0.00	0.2	36.80	36.95	-0.2	924	-0.02%
2022/08/11	0.2	36.15	1	36.25	36.30	-0.8	924	-0.09%
2022/08/10	1	38.80	4	37.63	38.10	-3	879	-0.34%
2022/08/08	0	0.00	2	35.75	36.10	-2	825	-0.24%
2022/08/03	1	36.25	0	0.00	36.05	1	833	0.12%
2022/08/02	1	36.80	2	36.93	37.00	-1	834	-0.12%
2022/07/29	1	37.10	0	0.00	37.10	1	846	0.12%
2022/07/25	2	38.60	0	0.00	38.60	2	819	0.24%
2022/07/19	0	0.00	5	37.73	37.50	-5	874	-0.57%
2022/07/18	4	37.23	1	37.10	37.05	3	879	0.34%
2022/07/15	1	37.50	0	0.00	37.20	1	883	0.11%
2022/07/14	11	37.55	17	37.07	37.00	-6	911	-0.66%
2022/07/12	1	34.65	0	0.00	34.85	1	851	0.12%
2022/07/11	0	0.00	1	35.20	35.55	-1	876	-0.11%
2022/07/08	1	35.40	0	0.00	35.25	1	889	0.11%
2022/07/01	4	35.40	1	34.20	33.80	3	1,032	0.29%
2022/06/29	1	35.00	0	0.00	35.10	1	1,157	0.09%
2022/06/28	1	36.60	1	35.40	35.15	0	1,199	0.00%
2022/06/27	0	0.00	2	36.10	35.50	-2	1,179	-0.17%
2022/06/24	6	35.48	4	35.76	35.60	2	1,177	0.17%
2022/06/17	0	0.00	1	33.45	33.90	-1	1,213	-0.08%
2022/06/16	2	34.75	0	0.00	34.20	2	1,273	0.16%
2022/06/15	0.5	37.49	0	0.00	35.00	0.5	1,273	0.04%
2022/06/14	1	34.00	1	34.50	34.40	0	1,237	0.00%
2022/06/13	1.6	35.00	1	34.70	34.70	0.6	1,334	0.04%
2022/06/08	0.6	36.30	0	0.00	36.10	0.6	1,482	0.04%
2022/06/01	1	36.00	0	0.00	36.10	1	1,511	0.07%
2022/05/30	1	36.30	0	0.00	36.15	1	1,528	0.07%
2022/05/25	2	35.65	0	0.00	35.65	2	1,533	0.13%
2022/05/24	1	34.80	0	0.00	34.55	1	1,540	0.06%
2022/05/19	2	34.00	0	0.00	34.60	2	1,549	0.13%
2022/05/17	4	34.93	0	0.00	34.55	4	1,545	0.26%
2022/05/12	3	34.03	9	33.81	33.70	-6	1,560	-0.38%
2022/05/11	0	0.00	1	34.80	34.80	-1	1,553	-0.06%
2022/05/09	11	35.65	10	36.05	35.40	1	1,556	0.06%
2022/05/06	4.1	37.68	7	37.55	37.60	-2.9	1,549	-0.19%
2022/04/29	1	38.45	10	38.50	38.30	-9	1,573	-0.57%
2022/04/28	2	38.50	0	0.00	38.40	2	1,574	0.13%
2022/04/27	2.1	38.86	0	0.00	39.20	2.1	1,579	0.13%
2022/04/26	33	40.36	7	40.47	40.20	26	1,584	1.64%
2022/04/25	10.1	38.50	31	38.55	38.90	-20.9	1,699	-1.23%
2022/04/22	1.1	40.05	1	40.30	40.00	0.1	1,724	0.01%
2022/04/21	0.2	41.25	0	0.00	40.35	0.2	1,807	0.01%
2022/04/20	0.1	41.60	4	41.24	41.10	-3.9	2,108	-0.19%
2022/04/15	1	43.05	1	43.30	42.55	0	2,467	0.00%
2022/04/14	3	42.25	2	43.20	43.00	1	2,444	0.04%
2022/04/13	1.1	42.39	1	42.30	42.15	0.1	2,427	0.00%
2022/04/12	2	42.20	1	42.30	42.15	1	2,426	0.04%
2022/04/11	8	43.97	2	43.88	43.50	6	2,394	0.25%
2022/04/08	15	43.41	42	43.91	44.20	-27	2,363	-1.14%
2022/04/07	4.2	43.56	4	43.49	42.30	0.2	2,310	0.01%
2022/04/06	11	43.97	7	44.28	44.60	4	2,254	0.18%
2022/04/01	0	0.00	1	42.30	42.00	-1	2,133	-0.05%
2022/03/31	3	42.37	1	42.45	41.10	2	2,107	0.09%
2022/03/29	1	41.40	1	41.20	41.60	0	2,049	0.00%
2022/03/28	1	40.55	0	0.00	40.95	1	2,038	0.05%
2022/03/25	1	40.75	0	0.00	40.45	1	2,029	0.05%
2022/03/24	2	41.68	1	41.80	41.65	1	2,028	0.05%
2022/03/23	0	0.00	3	41.05	41.15	-3	2,013	-0.15%
2022/03/21	2	42.38	1	42.65	41.60	1	1,999	0.05%
2022/03/17	10	41.70	9	41.16	41.30	1	1,927	0.05%
2022/03/16	6	41.84	4	41.49	41.30	2	1,887	0.11%
2022/03/15	1	40.65	2	40.63	40.05	-1	1,786	-0.06%
2022/03/14	3	40.92	7	40.71	42.05	-4	1,743	-0.23%
2022/03/11	2	38.95	0	0.00	38.75	2	1,649	0.12%
2022/03/08	1	36.15	0	0.00	37.00	1	1,629	0.06%
2022/03/07	2	37.65	0	0.00	37.70	2	1,622	0.12%
2022/02/24	2	36.73	0	0.00	36.45	2	1,623	0.12%
2022/02/22	2	37.75	0	0.00	37.60	2	1,614	0.12%
2022/02/17	0	0.00	2	38.85	38.45	-2	1,612	-0.12%
2022/02/15	1	38.10	0	0.00	38.00	1	1,617	0.06%
2022/02/14	1	38.50	3	38.67	38.50	-2	1,609	-0.12%
2022/02/09	0	0.00	4	38.95	39.50	-4	1,601	-0.25%
2022/02/08	2	39.25	0	0.00	39.25	2	1,594	0.13%
2022/02/07	3	37.98	0	0.00	38.00	3	1,580	0.19%
2022/01/25	1	37.50	0	0.00	37.35	1	1,569	0.06%
2022/01/24	3	38.00	1	37.40	37.75	2	1,571	0.13%
2022/01/20	2	39.83	3	39.98	39.70	-1	1,541	-0.06%
2022/01/19	6	39.41	10	39.40	40.20	-4	1,525	-0.26%
2022/01/18	43	42.30	34	40.78	40.20	9	1,507	0.60%
2022/01/17	3	39.00	3	39.62	40.25	0	1,338	0.00%
2022/01/14	3	40.72	11	40.59	39.80	-8	1,299	-0.62%
2022/01/13	37	43.44	41	43.15	42.70	-4	1,204	-0.33%
2022/01/12	21	42.47	11	43.37	43.55	10	888	1.13%
2022/01/07	1	36.10	0	0.00	36.15	1	461	0.22%
2022/01/05	0	0.00	1	37.15	37.25	-1	470	-0.21%
2021/12/30	1	36.90	0	0.00	37.35	1	472	0.21%
2021/12/29	1	36.90	2	36.85	37.05	-1	480	-0.21%
2021/12/28	0	0.00	1	37.00	37.00	-1	488	-0.20%
2021/12/27	2	37.00	0	0.00	37.10	2	499	0.40%
2021/12/23	1	36.60	0	0.00	36.70	1	564	0.18%
2021/12/16	0	0.00	5	36.88	36.75	-5	567	-0.88%
2021/12/15	0	0.00	1	36.85	36.95	-1	567	-0.18%
2021/12/08	1	34.90	0	0.00	34.85	1	595	0.17%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/26	2	35.38	0	0.00	35.40	2	583	0.34%
2021/11/23	2	36.05	0	0.00	36.00	2	579	0.35%
2021/11/19	1	35.85	0	0.00	35.80	1	591	0.17%
2021/11/17	1	36.20	0	0.00	36.35	1	613	0.16%
2021/11/16	1	35.65	0	0.00	35.70	1	621	0.16%
2021/11/09	0	0.00	2	37.60	37.50	-2	649	-0.31%
2021/11/01	0	0.00	8	37.45	38.00	-8	681	-1.17%
2021/10/29	2	36.95	0	0.00	36.70	2	673	0.30%
2021/10/28	6	37.15	0	0.00	37.05	6	674	0.89%
2021/10/18	1	35.70	0	0.00	35.20	1	795	0.13%
2021/10/14	1	35.15	0	0.00	34.90	1	828	0.12%
2021/10/07	0	0.00	2	37.10	37.10	-2	921	-0.22%
2021/10/01	2	39.63	0	0.00	38.10	2	996	0.20%
2021/09/29	0	0.00	1	39.60	39.15	-1	939	-0.11%
2021/09/27	0	0.00	1	38.50	38.35	-1	935	-0.11%
2021/09/23	0	0.00	6	38.15	37.80	-6	956	-0.63%
2021/09/22	1	37.90	1	37.75	38.30	0	965	0.00%
2021/09/16	3	39.37	1	39.90	39.20	2	970	0.21%
2021/09/15	4	38.43	5	38.74	39.40	-1	949	-0.11%
2021/09/14	4	37.65	0	0.00	37.50	4	925	0.43%
2021/09/13	3	36.90	0	0.00	36.95	3	935	0.32%
2021/09/08	1	35.30	1	35.50	35.30	0	953	0.00%
2021/09/06	1.3	36.98	0	0.00	36.70	1.3	957	0.14%
2021/09/03	0.1	37.80	0	0.00	37.50	0.1	961	0.01%
2021/09/02	1.1	37.91	0	0.00	37.70	1.1	967	0.11%
2021/08/31	1	38.00	0	0.00	38.35	1	972	0.10%
2021/08/20	2	36.25	0	0.00	37.25	2	990	0.20%
2021/08/18	0.2	37.55	0	0.00	37.90	0.2	978	0.02%
2021/08/16	0.1	38.20	8	38.26	38.30	-7.9	980	-0.81%
2021/08/13	4	39.35	0	0.00	39.90	4	977	0.41%
2021/08/11	3	40.32	2	39.90	40.45	1	995	0.10%
2021/08/10	3	41.02	0	0.00	40.80	3	1,012	0.30%
2021/08/09	4	41.74	2	41.50	41.65	2	1,046	0.19%
2021/08/06	0.2	42.20	2	42.03	42.10	-1.8	1,080	-0.17%
2021/08/05	0	0.00	4	42.65	42.50	-4	1,115	-0.36%
2021/07/30	6	43.80	0	0.00	43.35	6	1,576	0.38%
2021/07/29	2	44.35	0	0.00	44.55	2	1,634	0.12%
2021/07/28	2	43.98	6	44.43	44.10	-4	1,649	-0.24%
2021/07/27	4	46.84	0	0.00	46.55	4	1,679	0.24%
2021/07/26	2	46.95	1	47.90	47.85	1	1,707	0.06%
2021/07/23	0	0.00	1	46.85	46.30	-1	1,731	-0.06%
2021/07/22	5	45.73	0	0.00	45.65	5	1,791	0.28%
2021/07/21	5	45.52	1	45.40	45.65	4	1,820	0.22%
2021/07/20	3	45.58	0	0.00	45.15	3	1,842	0.16%
2021/07/19	2	45.83	13	46.32	46.05	-11	1,852	-0.59%
2021/07/16	2	44.90	1	45.40	44.85	1	1,870	0.05%
2021/07/15	5	44.63	0	0.00	45.00	5	1,878	0.27%
2021/07/14	14	44.95	1	43.95	43.85	13	1,905	0.68%
2021/07/13	5	44.63	11	44.05	44.30	-6	1,937	-0.31%
2021/07/12	2	41.20	0	0.00	41.10	2	1,897	0.11%
2021/07/07	1	41.90	0	0.00	41.55	1	2,132	0.05%
2021/07/02	10	42.15	2	42.05	42.05	8	2,329	0.34%
2021/07/01	0	0.00	6	42.30	42.30	-6	2,341	-0.26%
2021/06/29	0	0.00	2	43.60	43.75	-2	2,394	-0.08%
2021/06/22	1	42.35	0	0.00	42.20	1	2,405	0.04%
2021/06/21	8	41.51	0	0.00	41.05	8	2,399	0.33%
2021/06/09	0	0.00	1	42.25	41.60	-1	2,449	-0.04%
2021/06/08	1	42.25	0	0.00	42.25	1	2,470	0.04%
2021/06/04	1	43.70	5	44.30	43.30	-4	2,485	-0.16%
2021/06/03	5	43.95	0	0.00	43.90	5	2,501	0.20%
2021/06/02	0	0.00	4	43.80	43.80	-4	2,543	-0.16%
2021/05/31	0	0.00	1	44.65	44.25	-1	2,593	-0.04%
2021/05/28	3	43.52	0	0.00	43.30	3	2,667	0.11%
2021/05/27	7	42.31	11	42.24	42.65	-4	2,665	-0.15%
2021/05/26	1	42.35	0	0.00	42.60	1	2,678	0.04%
2021/05/25	0	0.00	2	42.10	42.20	-2	2,682	-0.07%
2021/05/24	5	41.80	3	41.80	42.05	2	2,688	0.07%
2021/05/21	0	0.00	3	41.60	41.15	-3	2,696	-0.11%
2021/05/20	0	0.00	2	40.70	40.50	-2	2,710	-0.07%
2021/05/18	16	40.48	11	40.89	42.40	5	2,721	0.18%
2021/05/17	2	37.63	2	37.75	39.00	0	2,709	0.00%
2021/05/14	2	41.50	0	0.00	41.70	2	2,677	0.07%
2021/05/13	3	40.43	6	39.21	40.00	-3	2,662	-0.11%
2021/05/12	9	41.37	111	42.27	41.10	-102	2,689	-3.79%	大賣/鉅額交易
2021/05/11	1	45.35	8	46.25	45.50	-7	2,633	-0.27%
2021/05/10	18	49.97	21	50.09	49.50	-3	2,569	-0.12%
2021/05/07	17	49.73	11	50.01	49.35	6	2,461	0.24%
2021/05/06	2	48.80	25	46.42	50.10	-23	2,299	-1.00%
2021/05/05	6	46.56	0	0.00	45.55	6	2,236	0.27%
2021/05/04	0	0.00	3	46.47	46.35	-3	2,230	-0.13%
2021/05/03	1	50.20	1	50.90	49.40	0	2,211	0.00%
2021/04/29	4	50.85	3	50.63	51.10	1	2,193	0.05%
2021/04/28	2	50.70	3.1	50.13	51.30	-1.1	2,155	-0.05%
2021/04/27	2	50.55	7	50.47	50.20	-5	2,107	-0.24%
2021/04/26	5	49.62	6	49.76	49.80	-1	2,082	-0.05%
2021/04/23	3	48.57	3	48.45	48.20	0	2,083	0.00%
2021/04/22	2	49.25	2	49.25	48.20	0	2,102	0.00%
2021/04/21	0	0.00	2	49.90	49.80	-2	2,066	-0.10%
2021/04/20	5	50.36	0	0.00	50.20	5	2,056	0.24%
2021/04/19	2	50.65	2	51.10	50.50	0	2,043	0.00%
2021/04/16	1.1	49.95	0	0.00	49.95	1.1	2,002	0.05%
2021/04/15	10	50.60	8	50.69	50.20	2	1,992	0.10%
2021/04/14	10	49.13	7	48.84	49.00	3	1,921	0.16%
2021/04/13	3	50.40	4	50.31	48.65	-1	1,913	-0.05%
2021/04/12	2	49.43	7	49.08	49.35	-5	1,870	-0.27%
2021/04/09	6	50.15	5.5	49.90	50.20	0.5	1,857	0.03%
2021/04/08	7	48.45	8	48.18	48.45	-1	1,754	-0.06%
2021/04/07	0	0.00	1	46.40	46.40	-1	1,705	-0.06%
2021/04/01	6	46.80	0	0.00	46.90	6	1,711	0.35%
2021/03/31	4	45.45	2	45.65	45.20	2	1,687	0.12%
2021/03/30	0	0.00	2	45.08	45.30	-2	1,702	-0.12%
2021/03/24	1	43.80	0	0.00	43.60	1	1,817	0.06%
2021/03/23	0	0.00	2	44.50	43.40	-2	1,839	-0.11%
2021/03/19	1	44.55	7	44.61	44.55	-6	1,863	-0.32%
2021/03/18	1	45.95	0	0.00	45.75	1	1,869	0.05%
2021/03/17	0	0.00	1	46.35	45.60	-1	1,927	-0.05%
2021/03/16	1	46.20	0	0.00	46.10	1	2,023	0.05%
2021/03/15	0	0.00	2.1	46.19	46.40	-2.1	2,089	-0.10%
2021/03/12	0	0.00	2	46.30	46.05	-2	2,181	-0.09%
2021/03/11	1	45.60	2	45.60	45.70	-1	2,227	-0.04%
2021/03/09	0	0.00	3	45.97	45.50	-3	2,327	-0.13%
2021/03/08	4	46.40	8	46.49	46.00	-4	2,498	-0.16%
2021/03/05	5	45.20	5	45.24	45.60	0	2,524	0.00%
2021/03/04	1	45.45	4	45.35	45.25	-3	2,594	-0.12%
2021/03/03	7	46.09	3	45.85	46.40	4	2,729	0.15%
2021/03/02	0	0.00	1	44.65	43.80	-1	2,736	-0.04%
2021/02/26	1	43.85	3	44.65	43.85	-2	3,021	-0.07%
2021/02/25	10	44.70	2	44.60	44.55	8	3,034	0.26%
2021/02/24	2	45.00	2	44.38	44.40	0	3,054	0.00%
2021/02/23	2	45.35	4	45.36	45.35	-2	3,069	-0.07%
2021/02/22	4	44.98	0	0.00	45.40	4	3,128	0.13%
2021/02/18	5	43.44	11	43.16	44.10	-6	3,181	-0.19%
2021/02/05	3	42.10	0	0.00	42.10	3	3,201	0.09%
2021/02/04	0	0.00	3	42.33	42.40	-3	3,260	-0.09%
2021/02/03	11	41.65	1	41.25	41.35	10	3,354	0.30%
2021/02/02	0	0.00	3	42.48	42.50	-3	3,347	-0.09%
2021/02/01	2.1	41.12	2	41.65	41.65	0.1	3,400	0.00%
2021/01/29	8	43.12	3	44.25	42.85	5	3,429	0.15%
2021/01/28	0	0.00	1	43.25	42.75	-1	3,536	-0.03%
2021/01/27	1	44.00	2	43.73	43.85	-1	3,584	-0.03%
2021/01/26	1	44.30	1	44.80	44.40	0	3,649	0.00%
2021/01/25	0	0.00	5	44.90	45.35	-5	3,710	-0.13%
2021/01/22	8	43.68	2	44.20	43.90	6	3,748	0.16%
2021/01/21	1.1	42.50	0	0.00	42.55	1.1	3,812	0.03%
2021/01/20	5	43.47	4	43.08	42.40	1	4,147	0.02%
2021/01/19	1	45.30	0	0.00	45.10	1	4,195	0.02%
2021/01/18	1	45.55	0	0.00	45.50	1	4,295	0.02%
2021/01/15	1.1	46.38	17	46.10	44.80	-15.9	4,681	-0.34%
2021/01/14	4	47.18	0	0.00	46.85	4	4,713	0.08%
2021/01/12	2	47.33	14	47.83	46.80	-12	4,802	-0.25%
2021/01/11	15	48.70	0	0.00	48.30	15	4,867	0.31%
2021/01/08	1	46.80	0	0.00	48.50	1	4,982	0.02%
2021/01/07	1	48.70	23	48.32	47.80	-22	5,141	-0.43%
2021/01/06	4	46.98	2	48.05	46.85	2	5,382	0.04%
2021/01/05	3	48.90	2	49.00	48.75	1	5,540	0.02%
2020/12/31	0.1	49.20	0	0.00	49.70	0.1	5,941	0.00%
2020/12/30	1	49.55	0	0.00	49.30	1	6,023	0.02%
2020/12/28	3.1	49.79	2	49.83	49.25	1.1	6,239	0.02%
2020/12/25	1	50.20	2	49.65	49.80	-1	6,279	-0.02%
2020/12/24	3	50.43	0	0.00	50.20	3	6,314	0.05%
2020/12/23	5	50.36	1	48.50	50.40	4	6,344	0.06%
2020/12/18	0	0.00	3	50.73	50.50	-3	6,545	-0.05%
2020/12/17	3	50.30	1	50.30	50.20	2	6,592	0.03%
2020/12/16	2	51.30	0	0.00	51.10	2	6,690	0.03%
2020/12/15	1	52.20	1	51.10	50.70	0	6,711	0.00%
2020/12/14	0	0.00	11	52.15	52.40	-11	6,751	-0.16%
2020/12/11	6	52.53	2	52.20	52.40	4	6,811	0.06%
2020/12/10	8	54.91	6	54.48	53.90	2	6,857	0.03%
2020/12/09	8	54.85	2	55.20	54.60	6	6,968	0.09%
2020/12/08	9	54.52	11	54.52	55.00	-2	7,502	-0.03%
2020/12/07	3	53.00	5	53.30	53.90	-2	7,652	-0.03%
2020/12/04	3.1	53.09	0	0.00	52.60	3.1	7,674	0.04%
2020/12/03	3	53.47	0	0.00	53.70	3	7,727	0.04%
2020/12/02	46	55.30	45	55.12	53.90	1	7,876	0.01%
2020/12/01	6	53.73	7	53.56	53.60	-1	7,773	-0.01%
2020/11/30	3	53.50	5	53.88	53.30	-2	7,838	-0.03%
2020/11/27	13	53.97	18	53.20	52.90	-5	7,803	-0.06%
2020/11/26	10.1	53.12	6	52.63	52.60	4.1	7,738	0.05%
2020/11/25	22	52.81	21	52.96	52.00	1	7,863	0.01%
2020/11/24	1	50.70	11	50.51	50.50	-10	7,614	-0.13%
2020/11/23	0	0.00	4	50.55	50.60	-4	7,686	-0.05%
2020/11/20	0	0.00	1	50.40	50.30	-1	7,700	-0.01%
2020/11/19	1	50.30	14	50.73	51.00	-13	7,782	-0.17%
2020/11/18	4	49.73	0	0.00	50.00	4	7,818	0.05%
2020/11/17	1	49.30	0	0.00	49.40	1	7,896	0.01%
2020/11/13	1	49.10	0	0.00	49.05	1	8,049	0.01%
2020/11/12	2	48.23	1	48.50	48.40	1	8,314	0.01%
2020/11/11	1	49.30	10	49.61	49.05	-9	8,505	-0.11%
2020/11/10	0	0.00	1	51.30	50.60	-1	8,463	-0.01%
2020/11/09	5	51.86	4	52.03	51.80	1	8,424	0.01%
2020/11/06	2	51.10	3	52.40	51.10	-1	8,394	-0.01%
2020/11/05	6	52.28	3	52.37	51.40	3	8,393	0.04%
2020/11/04	0	0.00	1	51.70	50.50	-1	8,302	-0.01%
2020/11/03	1	51.30	2	51.65	51.30	-1	8,301	-0.01%
2020/11/02	0	0.00	1	51.00	50.10	-1	8,341	-0.01%
2020/10/30	12	52.12	15	50.93	50.80	-3	8,297	-0.04%
2020/10/29	3	51.20	0	0.00	51.60	3	8,247	0.04%
2020/10/28	32	53.51	28	53.80	52.10	4	8,190	0.05%
2020/10/27	1	52.40	1	52.50	51.80	0	7,870	0.00%
2020/10/26	12	52.30	7	52.54	52.50	5	7,864	0.06%
2020/10/23	26	53.13	31	52.69	53.00	-5	7,845	-0.06%
2020/10/22	2	49.33	26	49.67	50.30	-24	7,533	-0.32%
2020/10/21	2	50.58	0	0.00	50.40	2	7,581	0.03%
2020/10/20	1	50.00	0	0.00	50.70	1	7,627	0.01%
2020/10/19	3	50.10	2	50.70	50.30	1	7,938	0.01%
2020/10/16	22	50.74	29	50.77	50.40	-7	8,004	-0.09%
2020/10/15	5	51.06	11	51.82	51.60	-6	7,916	-0.08%
2020/10/14	47	51.28	22	52.00	51.00	25	7,792	0.32%
2020/10/13	27	49.42	13	49.26	49.35	14	7,746	0.18%
2020/10/12	21	49.77	26	49.00	50.80	-5	7,563	-0.07%
2020/10/08	14	46.37	5	46.82	46.60	9	7,282	0.12%
2020/10/07	1	45.95	22	46.59	46.45	-21	7,260	-0.29%
2020/10/06	42	46.11	12	46.35	46.30	30	7,224	0.42%
2020/10/05	2	44.13	6	44.03	45.00	-4	7,176	-0.06%
2020/09/30	5	42.92	7	42.10	42.25	-2	7,206	-0.03%
2020/09/29	0	0.00	4	41.80	41.75	-4	7,161	-0.06%
2020/09/28	0	0.00	1	42.75	42.60	-1	7,157	-0.01%
2020/09/25	14	44.52	18	42.02	41.90	-4	7,153	-0.06%
2020/09/24	1	43.45	5	44.15	43.45	-4	6,989	-0.06%
2020/09/23	5	43.95	8	44.04	44.15	-3	6,934	-0.04%
2020/09/22	1	45.20	0	0.00	44.60	1	6,907	0.01%
2020/09/21	8	46.38	7	46.03	46.05	1	6,841	0.01%
2020/09/18	16	45.21	12	45.16	44.90	4	6,729	0.06%
2020/09/17	10	45.14	11	45.43	45.05	-1	6,685	-0.01%
2020/09/16	6	44.59	5	44.70	45.00	1	6,619	0.02%
2020/09/15	2	45.70	2	45.40	44.40	0	6,551	0.00%
2020/09/14	12	44.97	7	45.81	44.85	5	6,452	0.08%
2020/09/11	88	47.52	77	47.40	46.65	11	6,258	0.18%
2020/09/10	11	44.73	11	45.21	44.90	0	5,723	0.00%
2020/09/09	31	42.39	28	42.01	42.65	3	5,565	0.05%
2020/09/08	1	41.50	5	42.04	42.20	-4	5,537	-0.07%
2020/09/07	7	43.59	10	42.77	42.05	-3	5,442	-0.06%
2020/09/04	7	40.69	7	40.51	40.60	0	5,261	0.00%
2020/09/03	23	41.88	13	41.27	41.15	10	5,178	0.19%
2020/09/02	1	39.90	0	0.00	40.65	1	5,047	0.02%
2020/09/01	0	0.00	15	40.48	39.65	-15	4,992	-0.30%
2020/08/31	53	40.10	40	40.31	40.80	13	4,905	0.27%
2020/08/28	0	0.00	15	38.93	38.70	-15	4,688	-0.32%
2020/08/27	32	38.66	27	39.10	38.75	5	4,655	0.11%
2020/08/26	15	38.13	15	38.57	38.05	0	4,553	0.00%
2020/08/25	20	39.38	6	39.02	38.00	14	4,514	0.31%
2020/08/21	3	37.23	4	37.04	37.55	-1	4,316	-0.02%
2020/08/20	4	36.63	6	36.33	35.90	-2	4,217	-0.05%
2020/08/19	0	0.00	14	38.46	38.20	-14	4,097	-0.34%
2020/08/18	28	39.27	27	38.80	39.05	1	3,997	0.03%
2020/08/17	10	37.80	11	36.31	38.30	-1	3,711	-0.03%
2020/08/13	1	34.80	0	0.00	33.75	1	3,379	0.03%
2020/08/12	10	33.57	10	34.31	34.40	0	3,363	0.00%
2020/08/11	1	34.20	11	35.39	34.25	-10	3,338	-0.30%
2020/08/10	20	35.28	15	35.57	35.10	5	3,314	0.15%
2020/08/07	10	35.01	0	0.00	35.00	10	3,269	0.31%
2020/08/06	19	35.29	3	35.08	35.75	16	3,213	0.50%
2020/08/05	6	34.02	1	33.85	33.95	5	3,113	0.16%
2020/08/04	3	34.13	3	34.10	34.20	0	3,087	0.00%
2020/07/31	2	34.43	1	33.70	33.60	1	3,042	0.03%
2020/07/30	0	0.00	1	34.20	33.85	-1	3,059	-0.03%
2020/07/29	5	35.35	9	34.89	34.75	-4	3,051	-0.13%
2020/07/28	0	0.00	10	33.84	33.30	-10	2,964	-0.34%
2020/07/27	1	33.80	5	34.22	32.95	-4	2,874	-0.14%
2020/07/24	7	36.31	3	36.23	36.60	4	2,756	0.15%
2020/07/23	46	37.03	46	36.59	36.25	0	2,645	0.00%
2020/07/22	11	34.09	4	35.93	36.60	7	2,292	0.31%
2020/07/21	7	33.02	8	33.31	33.30	-1	2,134	-0.05%
2020/07/20	5	32.38	4	32.73	32.70	1	2,083	0.05%
2020/07/17	60	33.18	76	33.05	32.00	-16	2,019	-0.79%
2020/07/16	9	31.48	2	31.48	31.65	7	1,780	0.39%
2020/07/15	11	32.07	6	32.00	31.00	5	1,749	0.29%
2020/07/14	1	30.75	2	30.58	30.20	-1	1,642	-0.06%
2020/07/13	0	0.00	6	32.00	31.10	-6	1,613	-0.37%
2020/07/10	8	31.55	4	30.00	31.55	4	1,556	0.26%
2020/07/09	8	30.88	6	30.69	30.55	2	1,451	0.14%
2020/07/08	4	29.24	9	29.16	29.15	-5	1,322	-0.38%
2020/07/07	7	29.49	4	29.25	29.55	3	1,309	0.23%
2020/07/06	1	28.25	0	0.00	29.15	1	1,274	0.08%
2020/07/03	0	0.00	3	28.57	28.35	-3	1,236	-0.24%
2020/07/02	2	28.50	0	0.00	28.60	2	1,239	0.16%
2020/07/01	3	28.47	5	28.70	28.55	-2	1,225	-0.16%
2020/06/30	4	27.94	0	0.00	27.95	4	1,191	0.34%
2020/06/29	1	27.50	0	0.00	27.35	1	1,185	0.08%
2020/06/22	0	0.00	4	28.14	27.90	-4	1,180	-0.34%
2020/06/18	4	28.26	0	0.00	28.25	4	1,170	0.34%
2020/06/17	22	29.26	19	29.33	28.75	3	1,155	0.26%
2020/06/16	8	28.32	7	28.60	29.00	1	1,101	0.09%
2020/06/15	2	27.58	0	0.00	27.80	2	1,033	0.19%
2020/06/12	0	0.00	1	25.90	26.45	-1	977	-0.10%
2020/06/11	4	27.50	6	27.11	26.80	-2	981	-0.20%
2020/06/10	1	26.80	0	0.00	26.50	1	968	0.10%
2020/06/09	0	0.00	2	27.00	26.65	-2	993	-0.20%
2020/06/05	0	0.00	3	27.10	26.85	-3	1,033	-0.29%
2020/06/03	3	26.75	0	0.00	26.15	3	1,060	0.28%
2020/06/02	0	0.00	2	25.95	25.90	-2	1,060	-0.19%
2020/05/29	2	26.55	0	0.00	26.45	2	1,073	0.19%
2020/05/25	0	0.00	1	25.05	25.10	-1	1,093	-0.09%
2020/05/22	0	0.00	1	25.90	25.50	-1	1,091	-0.09%
2020/05/21	2	26.43	1	26.35	26.50	1	1,090	0.09%
2020/05/15	0	0.00	1	26.45	25.90	-1	1,109	-0.09%
2020/05/12	1	27.50	1	27.55	27.40	0	1,115	0.00%
2020/05/11	3	28.35	4	28.23	28.05	-1	1,151	-0.09%
2020/05/08	1	28.50	0	0.00	28.15	1	1,171	0.09%
2020/05/07	1	28.10	0	0.00	28.15	1	1,206	0.08%
2020/05/06	4	28.46	0	0.00	28.10	4	1,231	0.32%
2020/05/04	0	0.00	1	26.15	26.00	-1	1,256	-0.08%
2020/04/27	1	24.95	0	0.00	24.75	1	1,319	0.08%
2020/04/22	0	0.00	14	24.09	24.50	-14	1,387	-1.01%
2020/04/21	3	24.65	0	0.00	24.25	3	1,387	0.22%
2020/04/20	3	25.18	0	0.00	25.15	3	1,378	0.22%
2020/04/17	6	25.65	6	25.55	25.55	0	1,389	0.00%
2020/04/16	2	25.80	0	0.00	25.70	2	1,404	0.14%
2020/04/10	30	26.93	0	0.00	26.45	30	1,401	2.14%
2020/04/09	36	27.18	0	0.00	27.20	36	1,409	2.55%
2020/04/08	31	26.30	0	0.00	27.00	31	1,404	2.21%
2020/04/07	38	25.66	0	0.00	26.10	38	1,413	2.69%
2020/04/06	20	25.15	0	0.00	25.35	20	1,397	1.43%
2020/03/30	6	23.43	0	0.00	24.15	6	1,390	0.43%
2020/03/19	0	0.00	66	20.13	19.95	-66	1,439	-4.58%
2020/03/18	22	22.65	0	0.00	22.15	22	1,414	1.56%
2020/03/16	0	0.00	52	24.54	24.20	-52	1,413	-3.68%
2020/03/13	0	0.00	9	25.06	25.40	-9	1,393	-0.65%
2020/03/12	12	27.98	0	0.00	27.55	12	1,365	0.88%
2020/03/11	30	29.75	0	0.00	29.45	30	1,331	2.25%
2020/03/10	30	29.92	1	30.00	30.25	29	1,312	2.21%
2020/03/09	30	30.70	1	31.05	30.35	29	1,290	2.25%
2020/03/05	0	0.00	1	30.70	30.70	-1	1,266	-0.08%
2020/03/04	1	30.30	1	30.00	30.50	0	1,262	0.00%
2020/03/02	0	0.00	1	29.35	29.60	-1	1,264	-0.08%
2020/02/26	6	30.60	0	0.00	30.35	6	1,272	0.47%
2020/02/25	0	0.00	2	29.50	29.75	-2	1,260	-0.16%
2020/02/24	0	0.00	3	29.65	29.80	-3	1,247	-0.24%
2020/02/21	0	0.00	2	30.03	29.75	-2	1,245	-0.16%
2020/02/20	2	30.65	3	30.75	30.40	-1	1,225	-0.08%
2020/02/19	0	0.00	2	30.30	30.40	-2	1,225	-0.16%
2020/02/17	2	30.63	2	30.93	30.65	0	1,243	0.00%
2020/02/14	0	0.00	3	31.12	31.00	-3	1,241	-0.24%
2020/02/13	0	0.00	2	31.08	30.80	-2	1,228	-0.16%
2020/02/12	3	31.68	16	32.06	31.40	-13	1,204	-1.08%
2020/02/11	16	31.33	4	31.40	31.35	12	1,153	1.04%
2020/02/10	16	31.72	12	31.71	31.90	4	1,128	0.35%
2020/02/07	5	30.97	5	31.49	31.35	0	1,088	0.00%
2020/02/06	36	31.31	55	31.57	30.95	-19	1,051	-1.81%
2020/02/05	9	29.79	3	30.20	30.05	6	920	0.65%
2020/02/04	4	29.58	2	29.75	30.25	2	896	0.22%
2020/02/03	2	28.85	16	28.80	29.20	-14	859	-1.63%
2020/01/31	5	29.32	4	29.79	30.00	1	844	0.12%
2020/01/30	3	28.40	129	28.96	29.00	-126	821	-15.33%	大賣/鉅額交易
2020/01/20	7	30.59	13	29.99	30.35	-6	785	-0.76%
2020/01/17	6	29.43	32	29.64	29.30	-26	731	-3.55%
2020/01/16	0	0.00	1	28.75	28.70	-1	698	-0.14%
2020/01/15	6	28.42	0	0.00	28.35	6	690	0.87%
2020/01/14	0	0.00	2	28.85	28.85	-2	692	-0.29%
2020/01/13	1	28.85	2	29.65	28.80	-1	701	-0.14%
2020/01/10	0	0.00	13	29.07	28.75	-13	688	-1.89%
2020/01/09	6	27.88	2	28.00	28.30	4	666	0.60%
2020/01/06	2	28.30	6	28.23	28.25	-4	676	-0.59%
2020/01/03	12	28.51	25	28.43	28.30	-13	672	-1.93%
2020/01/02	4	29.05	0	0.00	29.00	4	658	0.61%
2019/12/31	5	29.14	5	29.31	29.10	0	653	0.00%
2019/12/30	2	28.80	2	29.00	28.80	0	635	0.00%
2019/12/25	5	29.02	0	0.00	29.00	5	640	0.78%
2019/12/24	1	29.35	0	0.00	29.35	1	632	0.16%
2019/12/23	12	29.90	0	0.00	29.35	12	632	1.90%
2019/12/20	4	29.51	0	0.00	29.45	4	629	0.64%
2019/12/19	27	29.83	3	30.07	29.65	24	628	3.82%
2019/12/18	3	29.93	17	29.97	30.15	-14	618	-2.26%
2019/12/17	3	29.40	0	0.00	29.40	3	564	0.53%
2019/12/16	2	29.15	6	29.23	29.20	-4	559	-0.72%
2019/12/13	1	28.85	0	0.00	28.70	1	553	0.18%
2019/12/12	1	28.75	1	29.00	28.65	0	547	0.00%
2019/12/11	3	29.38	2	29.58	29.10	1	544	0.18%
2019/12/10	0	0.00	1	28.60	28.60	-1	523	-0.19%
2019/12/09	1	28.25	1	28.15	28.20	0	521	0.00%
2019/12/06	1	27.60	0	0.00	27.75	1	516	0.19%
2019/12/05	3	27.53	0	0.00	27.60	3	518	0.58%
2019/12/04	4	27.81	0	0.00	27.80	4	537	0.74%
2019/12/02	12	28.15	1	28.35	27.80	11	526	2.09%
2019/11/29	1	28.60	0	0.00	28.45	1	521	0.19%
2019/11/28	2	28.33	2	28.43	28.65	0	517	0.00%
2019/11/27	8	28.50	32	28.22	28.70	-24	508	-4.72%
2019/11/26	22	28.08	19	28.03	28.20	3	488	0.61%
2019/11/25	36	27.90	27	27.64	27.55	9	463	1.94%
2019/11/22	4	27.33	2	27.48	27.50	2	456	0.44%
2019/11/20	5	27.07	3	27.27	27.15	2	451	0.44%
2019/11/18	1	26.85	0	0.00	26.70	1	464	0.22%
2019/11/15	3	27.10	3	27.33	26.50	0	466	0.00%
2019/11/14	2	26.60	2	26.95	26.65	0	448	0.00%
2019/11/11	2	25.58	0	0.00	25.55	2	468	0.43%
2019/11/08	10	25.55	0	0.00	25.65	10	473	2.11%
2019/11/06	10	25.40	0	0.00	25.45	10	487	2.05%
2019/11/05	1	25.50	0	0.00	25.55	1	497	0.20%
2019/10/29	2	25.08	2	25.45	25.20	0	609	0.00%
2019/10/28	5	24.85	1	24.95	24.85	4	650	0.61%
2019/10/22	2	24.58	2	24.88	24.70	0	705	0.00%
2019/10/21	32	25.03	0	0.00	24.40	32	720	4.44%
2019/10/18	17	25.55	0	0.00	25.30	17	757	2.24%
2019/10/16	10	25.93	0	0.00	25.95	10	855	1.17%
2019/10/15	12	24.93	2	25.93	25.95	10	881	1.13%
2019/10/14	1	26.05	0	0.00	26.05	1	878	0.11%
2019/10/04	2	25.85	0	0.00	25.70	2	986	0.20%
2019/10/03	1	25.80	0	0.00	25.85	1	995	0.10%
2019/10/01	1	25.90	0	0.00	26.00	1	1,015	0.10%
2019/09/26	2	25.80	13	25.71	25.80	-11	1,056	-1.04%
2019/09/23	0	0.00	3	25.87	26.00	-3	1,075	-0.28%
2019/09/19	0	0.00	1	25.30	25.40	-1	1,072	-0.09%
2019/09/17	1	24.55	0	0.00	24.55	1	1,074	0.09%
2019/09/16	10	24.80	1	24.85	24.75	9	1,093	0.82%
2019/09/12	20	24.50	0	0.00	24.50	20	1,096	1.82%
2019/09/09	0	0.00	2	24.75	24.70	-2	1,202	-0.17%
2019/09/06	2	24.40	4	24.75	24.60	-2	1,216	-0.16%
2019/09/05	0	0.00	1	23.60	23.70	-1	1,211	-0.08%
2019/09/03	0	0.00	7	23.45	23.55	-7	1,293	-0.54%
2019/09/02	1	23.40	0	0.00	23.40	1	1,363	0.07%
2019/08/30	2	23.35	0	0.00	23.30	2	1,479	0.14%
2019/08/23	10	22.95	0	0.00	23.05	10	1,564	0.64%
2019/08/22	2	23.03	0	0.00	23.05	2	1,565	0.13%
2019/08/21	0	0.00	1	23.45	23.40	-1	1,570	-0.06%
2019/08/20	35	22.91	0	0.00	22.80	35	1,551	2.26%
2019/08/16	2	22.15	0	0.00	22.30	2	1,538	0.13%
2019/08/15	1	21.65	0	0.00	22.15	1	1,530	0.07%
2019/08/14	4	22.36	3	22.58	22.30	1	1,525	0.07%
2019/08/06	1	23.00	0	0.00	23.05	1	1,486	0.07%
2019/08/05	1	23.60	2	23.95	23.70	-1	1,466	-0.07%
2019/08/02	8	24.13	2	24.45	24.15	6	1,447	0.41%
2019/08/01	1	25.25	1	25.50	25.15	0	1,414	0.00%
2019/07/31	3	25.70	45	25.58	25.50	-42	1,394	-3.01%
2019/07/30	0	0.00	57	26.07	25.90	-57	1,371	-4.16%
2019/07/29	3	27.02	4	27.08	26.85	-1	1,326	-0.08%
2019/07/26	1	27.80	3	27.55	27.60	-2	1,309	-0.15%
2019/07/25	20	27.65	25	27.37	27.40	-5	1,300	-0.38%
2019/07/24	3	27.63	5	27.80	27.50	-2	1,286	-0.16%
2019/07/23	3	28.13	1	27.90	27.70	2	1,277	0.16%
2019/07/22	21	28.57	38	28.93	28.55	-17	1,253	-1.36%
2019/07/19	84	28.25	30	28.37	28.90	54	1,208	4.47%
2019/07/18	29	27.70	2	28.05	27.65	27	1,142	2.36%
2019/07/17	38	28.10	28	27.95	27.80	10	1,114	0.90%
2019/07/16	13	27.60	20	27.83	27.80	-7	1,087	-0.64%
2019/07/15	6	26.99	32	27.13	27.30	-26	1,072	-2.42%
2019/07/12	101	27.90	67	28.11	27.60	34	1,053	3.23%	大買/
2019/07/11	12	27.26	31	27.25	27.30	-19	999	-1.90%
2019/07/10	19	26.58	3	27.15	26.40	16	979	1.63%
2019/07/09	1	26.95	1	27.15	27.05	0	973	0.00%
2019/07/08	17	26.72	6	27.20	26.80	11	963	1.14%
2019/07/04	5	26.95	14	27.08	26.85	-9	947	-0.95%
2019/07/03	0	0.00	6	26.20	26.15	-6	901	-0.67%
2019/07/02	11	25.62	0	0.00	26.00	11	895	1.23%
2019/06/28	11	26.19	9	26.37	25.55	2	888	0.23%
2019/06/27	0	0.00	2	25.90	25.60	-2	865	-0.23%
2019/06/24	2	25.80	12	25.87	26.10	-10	870	-1.15%
2019/06/21	2	25.95	0	0.00	25.75	2	861	0.23%
2019/06/20	1	26.25	0	0.00	26.30	1	851	0.12%
2019/06/19	0	0.00	3	26.20	26.55	-3	852	-0.35%
2019/06/18	12	26.55	13	26.49	26.45	-1	840	-0.12%
2019/06/17	8	25.45	92	25.86	25.50	-84	786	-10.68%
2019/06/14	2	27.35	10	26.83	26.70	-8	755	-1.06%
2019/06/13	0	0.00	14	26.77	27.10	-14	749	-1.87%
2019/06/12	4	27.35	3	27.15	27.00	1	736	0.14%
2019/06/11	5	26.86	0	0.00	26.85	5	686	0.73%
2019/06/10	21	27.08	14	27.36	27.35	7	653	1.07%
2019/06/06	60	26.68	39	26.71	27.00	21	582	3.60%
2019/06/05	5	25.23	34	25.25	25.90	-29	464	-6.25%
2019/06/04	0	0.00	10	23.80	23.75	-10	363	-2.75%
2019/05/31	0	0.00	2	23.60	23.50	-2	362	-0.55%
2019/05/28	0	0.00	4	23.38	23.40	-4	357	-1.12%
2019/05/20	5	22.75	2	22.90	22.90	3	353	0.85%
2019/05/17	2	22.60	12	22.57	22.45	-10	342	-2.92%
2019/05/16	2	22.10	6	22.33	22.25	-4	340	-1.18%
2019/05/13	2	21.70	2	21.90	21.65	0	344	0.00%
2019/04/24	36	21.20	6	21.40	21.20	30	483	6.20%
2019/04/17	2	21.90	0	0.00	21.90	2	465	0.43%
2019/04/15	21	22.45	0	0.00	22.50	21	452	4.64%
2019/04/12	39	22.65	0	0.00	22.80	39	450	8.66%
2019/04/03	0	0.00	3	23.65	23.60	-3	436	-0.69%
2019/04/02	5	23.43	20	23.50	23.70	-15	437	-3.43%
2019/04/01	0	0.00	20	23.75	23.70	-20	437	-4.57%
2019/03/29	0	0.00	10	24.00	24.05	-10	448	-2.23%
2019/03/26	10	23.55	2	23.50	23.50	8	426	1.88%
2019/03/25	1	23.05	0	0.00	23.30	1	421	0.24%
2019/03/22	14	23.13	0	0.00	23.05	14	409	3.42%
2019/03/21	6	23.62	1	23.90	23.60	5	399	1.25%
2019/03/20	1	23.55	1	23.60	23.70	0	396	0.00%
2019/03/19	13	23.25	1	23.45	23.30	12	390	3.07%
2019/03/18	2	23.05	0	0.00	23.25	2	383	0.52%
2019/03/14	23	22.23	0	0.00	22.30	23	367	6.26%
2019/03/13	17	22.25	0	0.00	22.25	17	368	4.61%
2019/02/20	2	21.60	0	0.00	21.70	2	368	0.54%
2019/02/19	0	0.00	4	21.90	21.95	-4	364	-1.10%
2019/02/18	14	21.60	0	0.00	21.50	14	360	3.89%
2019/02/14	2	21.60	0	0.00	21.85	2	358	0.56%
2019/02/13	6	21.82	0	0.00	21.75	6	358	1.67%
2019/02/12	14	22.09	0	0.00	22.20	14	356	3.93%
2019/02/11	4	22.18	3	22.37	22.40	1	353	0.28%
2019/01/30	5	21.55	1	21.40	21.70	4	342	1.17%
2019/01/29	9	21.91	0	0.00	21.75	9	340	2.64%
2019/01/25	7	20.86	0	0.00	20.80	7	315	2.22%
2019/01/22	1	20.70	0	0.00	20.70	1	261	0.38%
2019/01/10	5	19.30	0	0.00	19.15	5	277	1.80%
2019/01/07	0	0.00	4	19.00	19.00	-4	287	-1.39%
2019/01/04	0	0.00	2	18.20	18.50	-2	301	-0.66%
2019/01/03	1	18.50	0	0.00	18.50	1	325	0.31%
2018/12/28	1	18.80	0	0.00	18.85	1	354	0.28%
2018/12/26	2	18.93	0	0.00	18.50	2	397	0.50%
2018/12/25	2	18.95	0	0.00	19.00	2	422	0.47%
2018/12/24	0	0.00	5	19.49	19.40	-5	502	-1.00%
2018/12/22	3	19.35	0	0.00	19.35	3	535	0.56%
2018/12/20	2	18.55	5	18.65	18.30	-3	554	-0.54%
2018/12/19	5	19.01	0	0.00	18.60	5	604	0.83%
2018/12/10	0	0.00	6	18.52	18.40	-6	1,094	-0.55%
2018/11/20	0	0.00	10	19.00	19.00	-10	1,155	-0.87%
2018/11/07	1	18.70	0	0.00	18.70	1	1,184	0.08%
2018/11/05	1	18.60	0	0.00	18.50	1	1,200	0.08%
2018/10/29	0	0.00	8	16.70	16.85	-8	1,233	-0.65%
2018/10/19	0	0.00	1	18.10	18.55	-1	1,214	-0.08%
2018/10/11	6	19.48	8	19.40	19.40	-2	1,182	-0.17%
2018/10/05	29	22.51	0	0.00	22.50	29	1,139	2.54%
2018/10/03	0	0.00	4	23.85	23.80	-4	1,100	-0.36%
2018/10/02	6	25.15	11	24.80	24.30	-5	1,080	-0.46%
2018/10/01	4	24.20	22	23.85	24.30	-18	1,003	-1.79%
2018/09/28	1	23.40	15	23.30	23.25	-14	973	-1.44%
2018/09/27	15	24.09	14	24.04	23.95	1	962	0.10%
2018/09/26	12	24.09	8	24.35	24.05	4	951	0.42%
2018/09/25	0	0.00	12	25.36	24.75	-12	913	-1.31%
2018/09/21	0	0.00	7	24.85	24.35	-7	817	-0.86%
2018/09/20	8	24.67	6	24.48	24.45	2	809	0.25%
2018/09/19	66	24.53	34	24.42	25.20	32	799	4.00%
2018/09/18	6	23.35	13	24.29	24.50	-7	735	-0.95%
2018/09/14	0	0.00	6	22.35	22.40	-6	612	-0.98%
2018/09/12	6	22.42	0	0.00	22.00	6	624	0.96%
2018/09/11	2	22.40	13	22.53	22.30	-11	596	-1.85%
2018/09/07	13	22.42	0	0.00	22.00	13	623	2.08%
2018/09/06	0	0.00	10	22.10	22.00	-10	656	-1.52%
2018/09/05	3	22.50	0	0.00	22.35	3	772	0.39%
2018/08/31	7	22.31	0	0.00	22.25	7	796	0.88%
2018/08/28	0	0.00	1	22.30	22.10	-1	815	-0.12%
2018/08/23	0	0.00	0.4	22.10	22.20	-0.4	844	-0.05%
2018/08/17	0	0.00	4	21.85	22.00	-4	888	-0.45%
2018/08/15	2	21.45	0	0.00	21.65	2	900	0.22%
2018/08/14	0	0.00	1	21.80	21.70	-1	907	-0.11%
2018/08/13	3	21.63	0.1	21.80	21.65	2.9	915	0.32%
2018/08/10	0	0.00	2	22.50	22.45	-2	910	-0.22%
2018/08/08	0	0.00	2	22.63	22.55	-2	945	-0.21%
2018/08/07	5	23.60	2	23.28	22.95	3	996	0.30%
2018/08/06	1	23.00	0	0.00	23.45	1	1,000	0.10%
2018/08/03	2	22.50	0	0.00	22.50	2	1,031	0.19%
2018/07/26	0.5	21.65	0	0.00	21.75	0.5	1,256	0.04%
2018/07/19	1	21.70	0	0.00	21.75	1	1,902	0.05%
2018/07/17	0	0.00	3	22.30	21.90	-3	2,217	-0.14%
2018/07/13	2	22.40	0	0.00	22.40	2	2,776	0.07%
2018/07/11	0	0.00	4	22.05	21.80	-4	2,948	-0.14%
2018/07/05	3	21.60	0	0.00	21.50	3	3,427	0.09%
2018/07/04	2	22.15	4	21.50	22.20	-2	3,707	-0.05%
2018/07/03	8	21.93	6	22.10	21.80	2	3,915	0.05%
2018/07/02	0	0.00	1	23.20	22.65	-1	4,159	-0.02%
2018/06/29	2	23.53	0	0.00	23.00	2	4,224	0.05%
2018/06/28	1	22.95	0	0.00	23.25	1	4,320	0.02%
2018/06/27	10	23.02	10	23.21	23.55	0	4,753	0.00%
2018/06/14	2	23.33	1	22.60	22.45	1	5,042	0.02%
2018/06/13	0	0.00	2	23.50	23.10	-2	5,007	-0.04%
2018/06/11	0	0.00	4	22.70	22.80	-4	4,911	-0.08%
2018/06/06	0	0.00	1	22.40	22.45	-1	4,905	-0.02%
2018/06/05	2	22.40	0	0.00	22.40	2	4,898	0.04%
2018/06/04	0	0.00	4	23.08	22.85	-4	4,892	-0.08%
2018/05/31	2	22.40	0	0.00	22.25	2	4,872	0.04%
2018/05/30	0	0.00	2	22.80	22.45	-2	4,870	-0.04%
2018/05/29	2	22.80	2	23.30	22.55	0	4,864	0.00%
2018/05/28	0	0.00	1	22.50	22.30	-1	4,857	-0.02%
2018/05/25	6	23.13	51	23.00	22.90	-45	4,837	-0.93%
2018/05/15	15	25.60	19	24.99	24.70	-4	4,773	-0.08%
2018/05/14	3	24.48	2	24.70	24.35	1	4,744	0.02%
2018/05/11	0	0.00	1	25.00	24.65	-1	4,736	-0.02%
2018/05/09	0	0.00	1	24.20	24.80	-1	4,674	-0.02%
2018/05/07	2	24.50	0	0.00	24.50	2	4,589	0.04%
2018/05/04	1	24.60	0	0.00	24.70	1	4,565	0.02%
2018/05/03	0	0.00	3	24.68	24.95	-3	4,544	-0.07%
2018/05/02	2	24.60	3	25.23	24.30	-1	4,481	-0.02%
2018/04/30	11	28.47	13	28.44	26.85	-2	4,346	-0.05%
2018/04/27	3	26.77	6	26.85	27.30	-3	4,245	-0.07%
2018/04/26	16	27.67	24	27.63	26.60	-8	4,166	-0.19%
2018/04/25	15	28.91	14	28.36	29.10	1	3,994	0.03%
2018/04/24	7	28.03	35	27.29	27.55	-28	3,885	-0.72%
2018/04/23	60	29.81	20	29.73	29.10	40	3,793	1.05%
2018/04/20	30	29.09	22	28.85	29.10	8	3,688	0.22%
2018/04/19	10	27.20	2	27.45	27.50	8	3,280	0.24%
2018/04/18	14	25.88	17	26.11	26.40	-3	3,153	-0.10%
2018/04/17	2	25.30	0	0.00	25.30	2	3,110	0.06%
2018/04/16	15	26.76	24	26.37	26.20	-9	3,050	-0.30%
2018/04/13	4	25.11	2	25.25	25.20	2	2,966	0.07%
2018/04/12	11	26.35	10	26.35	25.90	1	2,973	0.03%
2018/04/11	8	27.63	8	28.11	27.20	0	2,905	0.00%
2018/04/10	4	30.09	21	29.66	28.35	-17	2,720	-0.62%
2018/04/09	24	30.83	6	30.55	31.45	18	2,444	0.74%
2018/04/03	13	27.68	20	27.44	28.60	-7	2,245	-0.31%
2018/04/02	19	26.20	14	26.05	26.00	5	2,049	0.24%
2018/03/31	40	26.13	40	26.12	25.85	0	1,987	0.00%
2018/03/30	211	26.62	217	26.75	26.15	-6	1,867	-0.32%	大買/大賣/
2018/03/29	34	24.96	44	24.69	25.40	-10	1,408	-0.71%
2018/03/28	26	23.74	23	23.67	23.10	3	1,224	0.24%
2018/03/27	37	23.13	7	22.52	23.55	30	1,109	2.70%
2018/03/23	1	21.35	0	0.00	21.35	1	978	0.10%
2018/03/19	5	21.95	19	22.05	22.00	-14	966	-1.45%
2018/03/16	0	0.00	4	22.14	22.05	-4	968	-0.41%
2018/03/12	0	0.00	5	21.42	21.45	-5	952	-0.52%
2018/03/08	0	0.00	6	20.95	20.85	-6	964	-0.62%
2018/03/05	3	20.85	0	0.00	20.85	3	1,032	0.29%
2018/03/01	3	20.95	0	0.00	21.20	3	1,115	0.27%
2018/02/09	3	19.40	1	20.15	20.10	2	1,121	0.18%
2018/02/06	1	19.90	0	0.00	19.90	1	1,141	0.09%
2018/02/05	2	21.25	1	21.25	21.10	1	1,152	0.09%
2018/02/02	1	21.05	0	0.00	21.10	1	1,243	0.08%
2018/01/29	1	20.90	0	0.00	20.90	1	1,232	0.08%
2018/01/26	1	20.75	0	0.00	21.00	1	1,233	0.08%
2018/01/25	1	21.05	0	0.00	20.70	1	1,231	0.08%
2018/01/23	3	21.35	0	0.00	21.20	3	1,223	0.25%
2018/01/22	2	21.45	2	21.45	21.70	0	1,224	0.00%
2018/01/19	1	21.65	0	0.00	21.60	1	1,218	0.08%
2018/01/16	11	22.86	4	22.66	22.30	7	1,182	0.59%
2018/01/15	1	21.80	0	0.00	21.65	1	1,093	0.09%
2018/01/08	2	22.15	11	21.71	22.10	-9	1,029	-0.87%
2018/01/05	10	21.23	5	21.30	21.30	5	958	0.52%
2018/01/04	17	21.32	12	21.49	21.00	5	940	0.53%
2018/01/02	0	0.00	1	20.70	20.90	-1	915	-0.11%