華城 (1519)-富邦-台北券商分點個股進出

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

華城

(1519)

可現股當沖

股價
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	22.2	822.71	30.1	819.27	818.00	-7.8	8,615	-0.09%
2024/05/02	33.1	824.71	28.4	834.88	802.00	4.7	8,624	0.05%
2024/04/30	28	840.39	21.2	841.40	847.00	6.9	8,719	0.08%
2024/04/29	13	850.38	3.1	848.00	853.00	9.9	8,889	0.11%
2024/04/26	91.4	866.96	109.4	867.32	854.00	-18	8,899	-0.20%	大賣/
2024/04/25	63.3	847.41	43.2	840.02	863.00	20.1	8,868	0.23%
2024/04/24	39.7	837.21	34.4	839.93	854.00	5.3	8,917	0.06%
2024/04/23	32.5	829.81	19	818.90	825.00	13.4	8,918	0.15%
2024/04/22	34.5	891.35	22.4	890.02	824.00	12.1	8,930	0.14%
2024/04/19	61.3	934.99	55.3	947.95	915.00	6	9,306	0.06%
2024/04/18	31.5	965.40	32.1	964.59	955.00	-0.7	9,456	-0.01%
2024/04/17	16.9	904.04	21.1	925.56	950.00	-4.2	9,597	-0.04%
2024/04/16	26.1	872.13	22.2	872.82	864.00	3.9	9,707	0.04%
2024/04/15	42.7	925.97	19.2	915.65	876.00	23.5	9,834	0.24%
2024/04/12	32.3	927.34	38.4	935.65	946.00	-6.1	9,802	-0.06%
2024/04/11	34.5	892.50	31.3	898.94	860.00	3.2	9,877	0.03%
2024/04/10	32.3	856.85	32.3	851.69	857.00	0	10,154	0.00%
2024/04/09	10.1	840.13	22.3	846.17	853.00	-12.2	10,284	-0.12%
2024/04/08	62.6	836.05	31.5	845.86	776.00	31.2	10,564	0.29%
2024/04/03	6	810.33	2	807.33	816.00	4	11,029	0.04%
2024/04/02	2	750.00	1.1	785.24	792.00	1	11,324	0.01%
2024/04/01	1.3	723.03	3.1	712.59	740.00	-1.8	11,455	-0.02%
2024/03/29	5.1	671.40	4.1	669.96	683.00	1.1	11,702	0.01%
2024/03/28	3.1	677.00	0.1	679.25	670.00	3	11,892	0.03%
2024/03/27	3.1	725.11	1	748.84	710.00	2.1	11,970	0.02%
2024/03/26	7.2	800.98	6.1	801.11	788.00	1.2	12,056	0.01%
2024/03/25	6.4	782.98	3.1	784.98	785.00	3.3	12,171	0.03%
2024/03/22	0.1	700.00	0	0.00	714.00	0.1	12,314	0.00%
2024/03/21	1.1	695.71	3	698.67	700.00	-1.9	12,475	-0.01%
2024/03/20	1	641.00	2	661.50	676.00	-1	12,743	-0.01%
2024/03/19	4.1	659.77	0	661.00	660.00	4.1	12,960	0.03%
2024/03/18	56.1	670.83	58.3	684.83	694.00	-2.3	13,261	-0.02%
2024/03/15	57.6	663.81	57.8	669.14	665.00	-0.1	13,324	0.00%
2024/03/14	44.2	600.25	47.2	619.12	634.00	-3	13,287	-0.02%
2024/03/13	29	565.27	56.5	567.46	577.00	-27.4	13,228	-0.21%
2024/03/12	83.7	523.57	62	533.44	525.00	21.7	13,474	0.16%
2024/03/11	1	504.10	0	0.00	514.00	1	13,750	0.01%
2024/03/08	2.2	498.86	3.2	520.69	502.00	-1	14,309	-0.01%
2024/03/07	3.3	531.25	0.2	545.86	541.00	3.1	14,648	0.02%
2024/03/06	1.3	552.35	1	559.90	555.00	0.3	14,931	0.00%
2024/03/05	1	548.93	7	540.15	549.00	-6	15,117	-0.04%
2024/03/04	2	533.51	0	0.00	528.00	2	15,173	0.01%
2024/03/01	3.1	529.06	2.3	536.72	538.00	0.8	15,309	0.00%
2024/02/29	1.1	538.15	2	538.01	538.00	-0.9	15,599	-0.01%
2024/02/27	7.1	533.53	0	535.00	528.00	7.1	15,849	0.04%
2024/02/26	6.1	557.44	5.2	546.38	538.00	0.9	15,920	0.01%
2024/02/23	39.4	541.36	54.5	545.92	560.00	-15.1	15,963	-0.09%
2024/02/22	51	515.16	39.6	519.91	517.00	11.4	15,798	0.07%
2024/02/21	26.8	515.99	47.1	513.57	507.00	-20.2	15,728	-0.13%
2024/02/20	21.1	497.22	10.1	504.70	502.00	11	15,754	0.07%
2024/02/19	13.9	508.19	19	512.91	502.00	-5.2	15,843	-0.03%
2024/02/16	31.9	499.60	22	503.09	503.00	9.9	15,945	0.06%
2024/02/15	12.3	507.95	22.1	509.85	496.00	-9.8	15,911	-0.06%
2024/02/05	27.2	495.47	23.2	493.74	492.00	4	15,905	0.03%
2024/02/02	66.2	502.40	33.2	496.46	488.50	32.9	15,787	0.21%
2024/02/01	110.4	460.78	104.1	472.23	488.00	6.2	15,625	0.04%	大買/大賣/
2024/01/31	69.1	433.72	84.5	440.72	444.00	-15.4	15,346	-0.10%
2024/01/30	67.5	413.11	79.3	413.77	420.00	-11.8	15,277	-0.08%
2024/01/29	36.1	389.46	82.9	390.47	395.50	-46.9	15,176	-0.31%
2024/01/26	54	379.94	21.4	378.86	380.50	32.6	15,110	0.22%
2024/01/25	36.4	384.06	17.6	384.42	380.50	18.8	15,092	0.12%
2024/01/24	28.2	391.67	49.3	392.57	392.00	-21.2	15,113	-0.14%
2024/01/23	92	385.16	99.2	386.11	385.00	-7.2	15,081	-0.05%
2024/01/22	11	363.50	15.5	367.87	371.00	-4.5	14,889	-0.03%
2024/01/19	13.2	357.56	9	356.17	354.50	4.2	14,857	0.03%
2024/01/18	15.1	366.44	11.1	363.58	360.00	4	14,806	0.03%
2024/01/17	49.2	370.14	42.1	369.73	367.00	7.1	14,731	0.05%
2024/01/16	34.3	370.85	28	370.87	371.00	6.3	14,678	0.04%
2024/01/15	94.8	383.04	90.2	383.66	376.50	4.6	14,597	0.03%
2024/01/12	43	362.57	115	364.79	370.00	-72	14,128	-0.51%	大賣/
2024/01/11	83.1	356.90	33	359.64	352.50	50.1	13,859	0.36%
2024/01/10	28	361.95	32.2	363.10	367.00	-4.2	13,575	-0.03%
2024/01/09	70.1	354.10	75.4	354.82	362.00	-5.3	13,419	-0.04%
2024/01/08	24.2	339.01	44.2	341.65	343.50	-19.9	13,166	-0.15%
2024/01/05	24	330.98	25	332.80	334.00	-1	13,086	-0.01%
2024/01/04	62.4	339.04	41	338.48	331.50	21.4	13,130	0.16%
2024/01/03	49.2	340.24	48	341.46	339.50	1.2	12,941	0.01%
2024/01/02	52.1	335.72	83	340.20	342.00	-31	12,972	-0.24%
2023/12/29	182.6	335.86	135	339.27	327.00	47.6	12,959	0.37%	大買/大賣/
2023/12/28	42	335.55	89.3	342.59	348.00	-47.3	12,540	-0.38%
2023/12/27	77.8	320.70	82	319.32	316.50	-4.2	12,407	-0.03%
2023/12/26	72.3	321.75	35	320.03	315.00	37.3	12,443	0.30%
2023/12/25	73	334.55	66	334.45	333.50	7	12,426	0.06%
2023/12/22	31	321.71	33	322.41	321.00	-2	12,567	-0.02%
2023/12/21	21.1	322.05	8	322.88	318.50	13.1	12,690	0.10%
2023/12/20	68.1	333.51	68	333.52	329.00	0.1	12,710	0.00%
2023/12/19	18.5	333.16	9	335.33	332.50	9.4	12,698	0.07%
2023/12/18	20.2	345.13	16.1	344.67	340.00	4.1	12,706	0.03%
2023/12/15	24.1	359.45	22.1	358.14	347.50	2	12,695	0.02%
2023/12/14	34.1	354.34	50	351.83	355.00	-15.9	12,522	-0.13%
2023/12/13	77	363.23	61.5	363.35	355.50	15.5	12,405	0.13%
2023/12/12	47.2	349.36	59.3	353.20	356.00	-12.2	12,247	-0.10%
2023/12/11	49.4	341.68	26.2	343.10	339.00	23.3	12,126	0.19%
2023/12/08	14.3	365.08	16	364.63	367.00	-1.7	11,943	-0.01%
2023/12/07	36	362.18	36	362.59	360.50	0	11,751	0.00%
2023/12/06	35	343.01	31.4	343.85	345.00	3.6	11,318	0.03%
2023/12/05	53.1	321.56	59	331.56	340.00	-5.9	10,842	-0.05%
2023/12/04	46	301.02	74.3	302.48	309.50	-28.2	10,334	-0.27%
2023/12/01	26	289.21	28.8	292.20	285.00	-2.8	10,050	-0.03%
2023/11/30	16.4	280.02	23.5	279.38	280.00	-7.1	9,890	-0.07%
2023/11/29	9	271.17	18	273.72	274.50	-9	9,933	-0.09%
2023/11/28	6	271.25	23.1	273.20	275.50	-17.1	10,156	-0.17%
2023/11/27	60	272.97	38.2	271.43	266.50	21.9	10,131	0.22%
2023/11/24	17.1	265.43	29	266.33	275.00	-11.9	9,994	-0.12%
2023/11/23	31	254.35	25	253.08	252.50	6	9,949	0.06%
2023/11/22	15.1	260.79	4	258.75	256.00	11.1	10,050	0.11%
2023/11/21	9.1	265.73	22.2	263.95	262.00	-13.1	10,180	-0.13%
2023/11/20	13.3	266.27	14.1	266.26	263.50	-0.7	10,417	-0.01%
2023/11/17	11.2	281.03	9.1	277.04	273.00	2.2	10,720	0.02%
2023/11/16	34	276.62	32.3	277.63	280.00	1.7	10,852	0.02%
2023/11/15	50.2	272.28	70.2	272.96	275.50	-20	10,892	-0.18%
2023/11/14	28.3	254.21	47.4	255.85	258.50	-19.1	10,845	-0.18%
2023/11/13	10.2	241.95	17	245.53	247.50	-6.8	10,839	-0.06%
2023/11/10	8	235.81	11	237.05	237.50	-3	10,923	-0.03%
2023/11/09	33.1	239.70	10	235.30	234.50	23.1	10,959	0.21%
2023/11/08	19.1	244.86	28	242.29	242.00	-8.9	10,935	-0.08%
2023/11/07	46	247.59	42.1	248.60	242.00	3.9	10,964	0.04%
2023/11/06	43.1	238.35	50	239.43	241.00	-7	10,911	-0.06%
2023/11/03	12	227.62	3.2	229.78	225.00	8.8	10,967	0.08%
2023/11/02	13	225.11	3	223.67	224.50	10	10,967	0.09%
2023/11/01	20.2	222.89	32.2	222.05	224.00	-12	10,955	-0.11%
2023/10/31	33	235.81	27.3	229.25	224.00	5.7	10,889	0.05%
2023/10/30	4	246.75	12	245.54	244.00	-8	10,858	-0.07%
2023/10/27	11.2	253.07	25	261.76	251.00	-13.8	11,053	-0.12%
2023/10/26	40.2	261.59	22	260.25	262.00	18.2	10,964	0.17%
2023/10/25	34	263.74	8	262.94	260.50	26	10,877	0.24%
2023/10/24	16	271.44	7	270.29	264.50	9	10,767	0.08%
2023/10/23	11	273.18	17	278.32	276.00	-6	10,637	-0.06%
2023/10/20	8	258.38	12	260.21	263.00	-4	10,519	-0.04%
2023/10/19	15.3	266.45	3	262.33	260.50	12.3	10,436	0.12%
2023/10/18	15	274.47	4	273.13	270.00	11	10,358	0.11%
2023/10/17	9	285.78	12	284.54	282.00	-3	10,301	-0.03%
2023/10/16	2	282.50	19	281.63	286.50	-17	10,209	-0.17%
2023/10/13	18	281.58	19	283.82	279.00	-1	10,184	-0.01%
2023/10/12	27.3	283.76	21	290.57	282.00	6.3	10,510	0.06%
2023/10/11	58.1	299.73	25	297.90	291.50	33.1	10,446	0.32%
2023/10/06	30	293.87	50.6	297.04	300.50	-20.6	10,317	-0.20%
2023/10/05	50	282.90	47.2	284.94	287.00	2.8	10,182	0.03%
2023/10/04	30	268.08	54	267.02	271.50	-24	9,949	-0.24%
2023/10/03	45.3	264.21	41	264.17	264.50	4.3	9,877	0.04%
2023/10/02	19.5	269.89	3	261.67	261.00	16.5	9,718	0.17%
2023/09/28	183.1	261.86	221	263.79	271.00	-38	9,563	-0.40%	大買/大賣/
2023/09/27	76.6	261.08	58	260.79	265.00	18.6	9,350	0.20%
2023/09/26	28	248.89	58.1	247.92	251.50	-30.1	9,032	-0.33%
2023/09/25	44	238.94	11	236.86	237.00	33	8,848	0.37%
2023/09/22	5.1	245.54	10	243.65	236.00	-4.9	8,783	-0.06%
2023/09/21	15.1	245.81	3	242.67	244.50	12.1	8,758	0.14%
2023/09/20	21.2	243.26	27	243.35	248.00	-5.8	8,738	-0.07%
2023/09/19	10.1	243.89	14	237.50	237.50	-3.9	8,858	-0.04%
2023/09/18	10	251.85	15	248.33	246.50	-5	8,894	-0.06%
2023/09/15	24.1	258.46	9.1	258.13	257.50	15	8,950	0.17%
2023/09/14	19	259.71	9.7	258.79	258.00	9.3	9,015	0.10%
2023/09/13	14	272.08	8.1	270.06	266.00	6	9,182	0.06%
2023/09/12	13	273.90	9	280.50	283.00	4	9,729	0.04%
2023/09/11	13	285.45	4.2	286.98	277.50	8.9	9,959	0.09%
2023/09/08	13	293.89	22	294.23	293.00	-9	10,021	-0.09%
2023/09/07	14	290.61	14	289.57	290.50	0	10,082	0.00%
2023/09/06	15	289.00	18	292.00	290.00	-3	10,299	-0.03%
2023/09/05	14	290.03	6	289.08	289.00	8	10,371	0.08%
2023/09/04	35	304.30	50	301.12	300.00	-15	10,417	-0.14%
2023/09/01	39.3	303.81	35.3	306.79	292.50	4	10,454	0.04%
2023/08/31	25	298.26	25	296.14	299.50	0	10,427	0.00%
2023/08/30	22	290.66	24	289.69	293.00	-2	11,197	-0.02%
2023/08/29	25	285.92	22	286.64	289.00	3	11,426	0.03%
2023/08/28	20.1	277.54	33.1	282.97	275.00	-13	11,457	-0.11%
2023/08/25	50	284.81	42.3	283.73	286.50	7.7	11,690	0.07%
2023/08/24	84.1	293.73	116	288.12	280.50	-31.9	11,751	-0.27%	大賣/
2023/08/23	56	278.34	35.3	275.79	276.50	20.7	11,892	0.17%
2023/08/22	36	265.45	52.9	267.56	276.50	-16.9	11,782	-0.14%
2023/08/21	39	242.35	85.4	245.46	251.50	-46.4	11,843	-0.39%
2023/08/18	84	238.47	19.1	229.29	229.00	65	11,991	0.54%
2023/08/17	68	231.21	125.3	234.10	236.00	-57.3	12,409	-0.46%	大賣/
2023/08/16	12.1	213.45	25	218.10	220.50	-12.9	12,760	-0.10%
2023/08/15	4	198.54	10	206.00	211.50	-6	13,520	-0.04%
2023/08/14	24	199.63	29.1	197.77	192.50	-5.1	13,995	-0.04%
2023/08/11	18.1	211.72	10.1	212.64	211.50	8	14,177	0.06%
2023/08/10	38.1	216.55	144	218.69	208.50	-105.9	14,810	-0.71%	大賣/鉅額交易
2023/08/09	64.2	225.92	72.1	220.82	224.00	-7.9	15,071	-0.05%
2023/08/08	27	213.26	26	215.32	215.00	1	15,351	0.01%
2023/08/07	70	208.59	16	216.84	210.00	54	15,491	0.35%
2023/08/04	82.3	211.99	72	207.01	213.00	10.3	15,662	0.07%
2023/08/02	18	208.53	24.4	209.17	204.50	-6.4	16,601	-0.04%
2023/08/01	297.4	217.60	290.1	216.94	215.50	7.4	16,927	0.04%	大買/大賣/
2023/07/31	3	239.00	0	0.00	239.00	3	16,830	0.02%
2023/07/28	2	229.50	2	224.00	229.00	0	17,038	0.00%
2023/07/27	0	0.00	7.5	223.87	225.00	-7.5	17,452	-0.04%
2023/07/26	0	0.00	2.2	213.61	212.00	-2.2	17,983	-0.01%
2023/07/25	1	199.50	0	0.00	206.00	1	18,129	0.01%
2023/07/24	0	0.00	3	209.00	202.50	-3	18,317	-0.02%
2023/07/21	4	213.50	0	0.00	216.00	4	18,531	0.02%
2023/07/20	2	201.00	1	197.00	207.00	1	18,924	0.01%
2023/07/19	2.4	193.67	4	197.00	194.50	-1.6	19,270	-0.01%
2023/07/18	38.3	211.82	26	211.12	205.00	12.3	19,478	0.06%
2023/07/17	43	214.09	62	217.62	217.50	-19	19,696	-0.10%
2023/07/14	6	194.75	30.7	198.32	200.00	-24.7	19,571	-0.13%
2023/07/13	12	180.63	15	179.10	182.00	-3	19,921	-0.02%
2023/07/12	37.1	172.49	50	177.50	179.50	-12.9	20,297	-0.06%
2023/07/11	30.1	165.10	12.4	165.47	166.00	17.7	20,490	0.09%
2023/07/10	38	157.61	34	157.43	160.50	4	21,069	0.02%
2023/07/07	2.3	148.78	1	150.00	149.50	1.3	21,127	0.01%
2023/07/06	0.4	149.00	2.1	149.00	149.50	-1.6	21,463	-0.01%
2023/07/05	0	148.00	1	148.50	146.00	-1	21,794	0.00%
2023/07/04	1	150.50	8	150.00	149.00	-7	22,408	-0.03%
2023/07/03	11.2	147.34	3	146.33	149.00	8.2	22,625	0.04%
2023/06/30	19	147.11	13	147.35	147.50	6	22,645	0.03%
2023/06/29	12	151.75	44.1	152.59	153.50	-32.1	22,638	-0.14%
2023/06/28	49	152.37	5	151.40	150.50	44	22,599	0.19%
2023/06/27	39.8	160.31	13.1	156.14	154.00	26.6	22,552	0.12%
2023/06/26	18	164.50	40	164.60	162.50	-22	22,389	-0.10%
2023/06/21	30	163.25	42	163.52	163.50	-12	22,342	-0.05%
2023/06/20	33.3	161.50	22	161.39	162.00	11.3	22,277	0.05%
2023/06/19	35.2	164.41	31	165.40	161.00	4.2	22,196	0.02%
2023/06/16	103.1	165.00	65.3	167.48	165.50	37.8	22,158	0.17%	大買/
2023/06/15	28	155.85	45.5	153.59	157.00	-17.5	21,752	-0.08%
2023/06/14	22.3	147.97	14.1	147.33	146.00	8.2	21,479	0.04%
2023/06/13	15.9	147.41	18	147.00	146.50	-2.1	21,487	-0.01%
2023/06/12	14.3	147.89	14	146.79	147.50	0.3	21,458	0.00%
2023/06/09	12	152.37	17	152.35	153.50	-5	21,336	-0.02%
2023/06/08	17	154.44	23.2	153.47	151.50	-6.2	21,375	-0.03%
2023/06/07	42	154.29	39	154.65	155.00	3	21,519	0.01%
2023/06/06	38.4	153.32	20	152.68	153.00	18.4	21,748	0.08%
2023/06/05	49.3	162.80	27	162.31	156.00	22.3	22,003	0.10%
2023/06/02	34	152.24	35.4	153.55	158.00	-1.4	21,575	-0.01%
2023/06/01	9.1	145.60	11.2	145.22	144.00	-2.1	21,395	-0.01%
2023/05/31	31	143.19	32	142.11	145.00	-1	21,260	0.00%
2023/05/30	42	140.50	26	138.75	141.00	16	20,917	0.08%
2023/05/29	34	142.41	30	141.85	141.00	4	20,759	0.02%
2023/05/26	27	136.39	26.1	136.09	135.50	0.9	20,465	0.00%
2023/05/25	28	141.91	22	141.34	141.00	6	20,375	0.03%
2023/05/24	51	136.79	55.3	137.49	139.00	-4.2	20,944	-0.02%
2023/05/23	63	131.19	74	132.33	137.00	-11	21,081	-0.05%
2023/05/22	48	127.96	45	129.09	128.50	3	20,821	0.01%
2023/05/19	102	122.16	307.6	119.83	123.50	-205.6	20,484	-1.00%	大買/大賣/鉅額交易
2023/05/18	276	113.92	57	115.15	117.50	219	19,659	1.11%	大買/鉅額交易
2023/05/17	35	108.67	34	107.68	107.00	1	19,385	0.01%
2023/05/16	124.1	106.66	131	107.24	109.50	-7	19,125	-0.04%	大買/大賣/
2023/05/15	97	105.93	167.5	104.59	105.00	-70.5	18,444	-0.38%	大賣/
2023/05/12	102	98.72	87	96.64	101.50	15	18,028	0.08%	大買/
2023/05/11	102	98.72	87	96.64	95.40	15	17,657	0.08%	大買/
2023/05/10	46	101.04	42	99.09	98.90	4	17,423	0.02%
2023/05/09	116.3	108.98	81.4	107.59	103.00	35	17,153	0.20%	大買/
2023/05/08	26	104.50	67.4	104.03	109.00	-41.4	16,130	-0.26%
2023/05/05	31	98.50	29	98.90	99.10	2	15,714	0.01%
2023/05/04	38	97.96	98	98.41	99.30	-60	15,651	-0.38%
2023/05/03	53.1	98.76	40.3	98.36	97.40	12.9	15,618	0.08%
2023/05/02	107.5	101.30	81.5	100.56	103.50	26	15,474	0.17%	大買/
2023/04/28	33	94.74	55	94.69	94.90	-22	15,106	-0.15%
2023/04/27	49	91.38	48	91.58	92.60	1	15,100	0.01%
2023/04/26	51.2	92.58	41	92.52	92.30	10.2	14,970	0.07%
2023/04/25	81.1	94.77	47	92.74	93.70	34.1	14,800	0.23%
2023/04/24	43	97.51	67	99.15	98.80	-24	14,460	-0.17%
2023/04/21	24.1	96.31	14	95.84	95.40	10.1	14,258	0.07%
2023/04/20	41.2	98.61	29	99.18	97.10	12.2	14,161	0.09%
2023/04/19	37	99.02	46	99.35	99.00	-9	14,099	-0.06%
2023/04/18	283	100.49	273	98.09	97.90	10	14,320	0.07%	大買/大賣/
2023/04/17	44	97.74	33	98.17	97.10	11	14,921	0.07%
2023/04/14	44.1	95.69	34	96.48	94.70	10.1	15,018	0.07%
2023/04/13	84.9	98.10	79.1	98.11	95.00	5.8	15,106	0.04%
2023/04/12	11	95.95	3	96.50	96.80	8	14,531	0.05%
2023/04/11	40.1	85.16	25.4	86.34	88.00	14.7	14,422	0.10%
2023/04/10	26.1	82.05	30	81.25	80.00	-3.9	14,136	-0.03%
2023/04/07	25	78.34	46.2	78.71	78.90	-21.2	13,888	-0.15%
2023/04/06	6	73.50	34.6	72.06	73.40	-28.6	13,320	-0.21%
2023/03/31	3	69.33	2	69.80	69.30	1	13,138	0.01%
2023/03/30	2	69.65	1.1	69.82	70.10	0.9	13,147	0.01%
2023/03/29	1	68.90	1	69.10	69.50	0	13,175	0.00%
2023/03/28	9.1	68.75	0	0.00	69.00	9.1	13,250	0.07%
2023/03/27	21	69.90	8	69.66	69.20	13	13,199	0.10%
2023/03/24	10	70.85	10	71.19	71.60	0	13,146	0.00%
2023/03/23	7	70.59	6	70.98	71.10	1	13,169	0.01%
2023/03/22	25	71.92	54	70.60	70.30	-29	13,179	-0.22%
2023/03/21	39	72.16	45	72.45	71.20	-6	13,105	-0.05%
2023/03/20	22	70.50	11	69.37	72.00	11	12,850	0.09%
2023/03/17	8	67.03	1	67.00	66.70	7	12,670	0.06%
2023/03/16	15	67.18	11	67.00	66.20	4	12,877	0.03%
2023/03/15	44	68.44	39	67.47	67.40	5	13,338	0.04%
2023/03/14	29	68.09	23	67.81	66.80	6	13,476	0.04%
2023/03/13	41	67.91	42	67.62	67.00	-1	13,395	-0.01%
2023/03/10	65	71.85	48	69.95	70.00	17	13,319	0.13%
2023/03/09	68.1	73.75	78.1	73.77	75.50	-10	13,009	-0.08%
2023/03/08	67.1	72.32	138.2	71.98	72.70	-71.1	12,513	-0.57%	大賣/
2023/03/07	60.1	69.31	51	69.09	68.90	9.1	12,001	0.08%
2023/03/06	55	65.58	96.5	65.92	65.60	-41.5	11,557	-0.36%
2023/03/03	15	63.47	15	63.73	63.00	0	11,394	0.00%
2023/03/02	9	63.12	3	63.20	63.00	6	11,292	0.05%
2023/03/01	14	62.55	10.1	63.47	63.50	3.9	11,251	0.04%
2023/02/24	43	63.92	29	63.85	63.00	14	11,218	0.12%
2023/02/23	49.5	63.95	25	63.96	64.30	24.5	11,108	0.22%
2023/02/22	1,700	65.79	1,636	65.35	64.80	64	10,890	0.59%	大買/大賣/
2023/02/21	23.1	62.76	45	63.14	64.50	-22	9,936	-0.22%
2023/02/20	31	59.42	34	59.31	58.70	-3	9,340	-0.03%
2023/02/17	11	56.77	26	57.22	57.80	-15	8,918	-0.17%
2023/02/16	36	56.48	16	56.43	56.00	20	8,693	0.23%
2023/02/15	51	56.20	44	56.02	55.50	7	8,537	0.08%
2023/02/14	1	53.10	8	53.40	53.50	-7	8,236	-0.09%
2023/02/13	11	52.93	5	52.92	53.10	6	8,187	0.07%
2023/02/10	5	55.10	3	55.47	54.50	2	8,088	0.02%
2023/02/09	17	56.30	5	55.86	55.50	12	8,006	0.15%
2023/02/08	1	55.60	3	55.17	54.70	-2	7,887	-0.03%
2023/02/07	1	55.10	5	55.22	55.10	-4	7,838	-0.05%
2023/02/06	23	54.57	54	54.69	54.90	-31	7,803	-0.40%
2023/02/03	38	54.41	8	54.75	54.50	30	7,776	0.39%
2023/02/02	5	55.72	2.1	56.60	56.00	2.9	7,691	0.04%
2023/02/01	8.1	56.89	69	57.30	56.40	-60.9	7,549	-0.81%
2023/01/31	22	56.57	93	56.79	56.50	-71	7,360	-0.96%
2023/01/30	33	54.31	10.5	54.72	54.40	22.5	7,096	0.32%
2023/01/17	7	52.24	13	52.28	52.30	-6	6,920	-0.09%
2023/01/16	9	50.35	21	50.88	50.70	-12	6,779	-0.18%
2023/01/13	1	50.20	4	51.00	50.20	-3	6,744	-0.04%
2023/01/12	9	51.61	14	51.96	51.00	-5	6,740	-0.07%
2023/01/11	5	52.64	12	52.66	52.20	-7	6,691	-0.10%
2023/01/10	31	52.41	56	52.19	52.40	-25	6,550	-0.38%
2023/01/09	88	52.33	61	52.26	52.40	27	6,462	0.42%
2023/01/06	119	54.49	44.2	53.90	52.10	74.8	6,331	1.18%	大買/
2023/01/05	85	57.60	84.2	58.12	56.90	0.9	5,863	0.01%
2023/01/04	43	54.61	185.4	54.43	57.60	-142.4	4,884	-2.91%	大賣/鉅額交易
2023/01/03	117	48.81	97	51.52	52.40	20	4,383	0.46%	大買/
2022/12/30	154	48.54	12	48.70	48.30	142	3,991	3.56%	大買/鉅額交易
2022/12/29	1	48.60	1	48.95	49.30	0	3,947	0.00%
2022/12/28	1	48.70	2	49.08	48.75	-1	4,010	-0.02%
2022/12/27	6.2	49.57	6	49.63	49.10	0.1	4,007	0.00%
2022/12/26	6.9	48.87	9	48.92	49.50	-2.2	3,948	-0.05%
2022/12/23	5	48.64	68	48.75	48.90	-63	3,954	-1.59%
2022/12/22	21	48.07	24	48.57	47.90	-3	4,034	-0.07%
2022/12/21	16	48.30	81.1	48.83	48.05	-65.1	4,105	-1.58%
2022/12/20	106	47.95	33	48.18	47.35	73	4,102	1.78%	大買/
2022/12/19	50	47.95	1	48.00	47.80	49	4,080	1.20%
2022/12/16	27	49.43	14	49.18	49.20	13	4,153	0.31%
2022/12/15	2	49.15	1	49.65	48.90	1	4,340	0.02%
2022/12/14	3	49.10	17	48.81	49.25	-14	4,679	-0.30%
2022/12/13	8	48.14	15	48.51	48.45	-7	4,798	-0.15%
2022/12/12	15	48.40	3	48.83	48.35	12	4,889	0.25%
2022/12/09	8	48.94	12	49.11	48.80	-4	4,865	-0.08%
2022/12/08	34	49.97	87	49.93	49.60	-53	4,771	-1.11%
2022/12/07	43	49.67	37.1	49.09	49.65	5.9	4,481	0.13%
2022/12/06	4	47.55	10.1	48.62	48.70	-6.1	3,873	-0.16%
2022/12/05	6	43.58	4.2	44.14	44.30	1.8	3,623	0.05%
2022/12/02	20	43.70	18	43.23	42.70	2	3,578	0.06%
2022/12/01	0	0.00	7	42.00	41.80	-7	3,472	-0.20%
2022/11/30	0	0.00	1	41.70	41.50	-1	3,485	-0.03%
2022/11/29	1	41.40	2	41.30	41.40	-1	3,528	-0.03%
2022/11/28	2	41.00	0	0.00	41.35	2	3,655	0.05%
2022/11/25	5	41.66	5	40.91	40.70	0	3,661	0.00%
2022/11/24	0	0.00	5	40.59	40.70	-5	3,670	-0.14%
2022/11/23	0	0.00	4	40.79	39.95	-4	3,712	-0.11%
2022/11/22	2.1	41.43	3	41.10	41.20	-0.9	3,684	-0.03%
2022/11/21	7	40.62	8	39.73	40.50	-1	3,607	-0.03%
2022/11/18	0	0.00	6	38.73	38.20	-6	3,553	-0.17%
2022/11/17	4	38.36	6	38.78	38.70	-2	3,577	-0.06%
2022/11/16	3.1	37.81	5	38.05	37.55	-1.9	3,573	-0.05%
2022/11/15	4	38.08	15	38.10	38.40	-11	3,578	-0.31%
2022/11/14	8	37.78	0	0.00	38.10	8	3,590	0.22%
2022/11/11	18	37.22	0	0.00	36.90	18	3,643	0.49%
2022/11/10	10.2	38.15	0	0.00	37.75	10.2	3,711	0.27%
2022/11/09	1	38.80	0	0.00	39.05	1	3,727	0.03%
2022/11/03	0	0.00	2	38.83	38.60	-2	3,813	-0.05%
2022/11/02	1	38.35	2	38.50	38.50	-1	3,806	-0.03%
2022/11/01	2	37.53	1	37.80	37.90	1	3,801	0.03%
2022/10/31	1	36.55	0	0.00	36.80	1	3,790	0.03%
2022/10/28	0	0.00	1	36.45	36.20	-1	3,790	-0.03%
2022/10/26	3	37.98	2	37.88	37.50	1	3,779	0.03%
2022/10/25	1	38.40	2	38.70	38.45	-1	3,769	-0.03%
2022/10/24	4	38.60	5	38.72	38.45	-1	3,772	-0.03%
2022/10/21	6	37.98	1	37.75	38.00	5	3,779	0.13%
2022/10/20	3	39.47	6	39.17	39.00	-3	3,746	-0.08%
2022/10/19	6	40.49	0	0.00	40.65	6	3,718	0.16%
2022/10/18	0	41.20	0	0.00	41.00	0	3,724	0.00%
2022/10/17	2	40.80	1	40.85	41.50	1	3,704	0.03%
2022/10/14	2	43.63	10	43.49	42.90	-8	3,650	-0.22%
2022/10/13	1	41.70	3	42.40	41.70	-2	3,584	-0.06%
2022/10/12	6	42.90	8	43.04	43.45	-2	3,536	-0.06%
2022/10/11	5	42.03	7	41.54	42.40	-2	3,429	-0.06%
2022/10/07	1	42.28	4.1	41.49	41.20	-3.1	3,380	-0.09%
2022/10/06	5	42.31	6	43.13	42.30	-1	3,426	-0.03%
2022/10/05	9	43.01	1.1	43.40	43.20	8	3,386	0.24%
2022/10/04	0	0.00	2	41.73	41.90	-2	3,296	-0.06%
2022/10/03	2	40.58	7	40.22	40.05	-5	3,240	-0.15%
2022/09/30	11.1	39.98	4	40.53	41.60	7.1	3,204	0.22%
2022/09/29	1	42.10	4	42.43	41.70	-3	3,138	-0.10%
2022/09/28	12.1	41.82	7	42.04	40.45	5.1	3,009	0.17%
2022/09/27	8	42.13	11	41.20	42.00	-3	2,891	-0.10%
2022/09/26	12	42.65	11	41.77	40.30	1	2,822	0.04%
2022/09/23	3.1	44.91	4	44.75	44.20	-0.9	2,741	-0.03%
2022/09/22	20	43.92	22	44.01	44.90	-2	2,634	-0.08%
2022/09/21	63	44.90	52	44.63	44.00	11	2,393	0.46%
2022/09/20	4.1	42.88	15.5	43.12	43.50	-11.4	1,968	-0.58%
2022/09/19	15.5	41.21	17	41.71	40.40	-1.5	1,755	-0.09%
2022/09/16	55	40.03	50	39.25	39.15	5	1,629	0.31%
2022/09/15	1.1	39.26	1.1	39.74	39.75	0	1,578	0.00%
2022/09/14	0	39.55	0.1	39.55	39.35	-0.1	1,569	-0.01%
2022/09/13	0	40.20	0	0.00	40.05	0	1,564	0.00%
2022/09/12	0	40.40	5	40.40	40.55	-5	1,558	-0.32%
2022/09/08	5	40.60	1	40.05	40.25	4	1,554	0.26%
2022/09/07	0	39.30	0	0.00	39.60	0	1,542	0.00%
2022/09/06	27	40.77	53	39.56	39.45	-26	1,604	-1.62%
2022/09/05	43.1	40.93	41	41.62	41.20	2.1	1,577	0.13%
2022/09/02	6.1	41.40	51.5	41.08	42.00	-45.4	1,529	-2.97%
2022/09/01	15	39.85	91	39.58	39.55	-76	1,390	-5.46%
2022/08/31	35	40.79	38	40.74	40.70	-3	1,364	-0.22%
2022/08/30	37	40.14	45	40.11	39.55	-8	1,303	-0.61%
2022/08/29	10	38.55	23	38.70	39.00	-13	1,245	-1.04%
2022/08/26	17	39.28	17	39.10	39.10	0	1,238	0.00%
2022/08/25	46	39.33	33	39.28	39.20	13	1,232	1.06%
2022/08/24	56	39.62	66	39.48	39.45	-10	1,220	-0.82%
2022/08/23	51	38.73	37	38.48	38.35	14	1,184	1.18%
2022/08/22	55.2	38.91	55	38.88	38.90	0.2	1,172	0.02%
2022/08/19	62	39.41	68	38.93	38.70	-6	1,157	-0.52%
2022/08/18	83.3	39.65	93	39.66	39.30	-9.7	1,131	-0.86%
2022/08/17	115	39.66	43	39.52	39.00	72	1,067	6.75%	大買/
2022/08/16	49	38.14	44	38.37	38.70	5	970	0.52%
2022/08/15	21	36.85	37	36.77	36.95	-16	924	-1.73%
2022/08/12	2	36.05	0	0.00	36.15	2	921	0.22%
2022/08/11	46	36.03	1	37.00	36.30	45	924	4.87%
2022/08/10	15	37.80	13	37.89	38.10	2	879	0.23%
2022/08/05	2	35.90	2	36.18	36.35	0	826	0.00%
2022/08/04	6	35.53	5	35.80	35.65	1	836	0.12%
2022/08/03	1	36.10	1	36.40	36.05	0	833	0.00%
2022/08/02	1	36.90	1	37.00	37.00	0	834	0.00%
2022/08/01	0	0.00	0	37.30	37.60	0	848	0.00%
2022/07/28	2	37.15	53	37.65	37.75	-51	844	-6.04%
2022/07/27	1	36.75	10	36.66	36.90	-9	834	-1.08%
2022/07/26	45	37.84	22	36.74	36.50	23	834	2.76%
2022/07/25	42	38.16	5	38.07	38.60	37	819	4.51%
2022/07/20	1	37.00	11	37.40	36.85	-10	869	-1.15%
2022/07/19	11	37.70	8	37.63	37.50	3	874	0.34%
2022/07/18	6	37.23	2	37.23	37.05	4	879	0.45%
2022/07/15	0	0.00	5	37.50	37.20	-5	883	-0.57%
2022/07/14	18	36.86	14.1	36.89	37.00	3.9	911	0.43%
2022/07/12	1	34.75	1	34.60	34.85	0	851	0.00%
2022/07/11	0	0.00	3	35.72	35.55	-3	876	-0.34%
2022/07/08	2	35.10	1	35.25	35.25	1	889	0.11%
2022/07/06	2	34.00	0	0.00	33.70	2	913	0.22%
2022/07/05	2	35.15	2	35.10	35.00	0	940	0.00%
2022/07/04	0	0.00	1	34.05	34.00	-1	980	-0.10%
2022/07/01	2	35.00	8	34.63	33.80	-6	1,032	-0.58%
2022/06/30	4	35.13	2	35.50	35.65	2	1,134	0.18%
2022/06/29	3	35.00	0	0.00	35.10	3	1,157	0.26%
2022/06/28	20.1	36.29	20	35.83	35.15	0.1	1,199	0.01%
2022/06/27	10	35.58	1	35.25	35.50	9	1,179	0.76%
2022/06/24	2	35.70	12	35.14	35.60	-10	1,177	-0.85%
2022/06/22	0	0.00	1	33.80	33.20	-1	1,166	-0.09%
2022/06/21	1	33.50	0	0.00	33.60	1	1,186	0.08%
2022/06/20	3	33.50	0	0.00	32.55	3	1,199	0.25%
2022/06/17	4	33.91	15	33.76	33.90	-11	1,213	-0.91%
2022/06/16	6	34.93	83	35.06	34.20	-77	1,273	-6.05%
2022/06/15	104	35.27	9	36.32	35.00	95	1,273	7.46%	大買/
2022/06/13	2	34.65	0	0.00	34.70	2	1,334	0.15%
2022/06/06	2	36.43	0	0.00	36.30	2	1,495	0.13%
2022/06/02	0	0.00	13	35.91	35.90	-13	1,501	-0.87%
2022/05/31	2	36.08	0	0.00	36.15	2	1,515	0.13%
2022/05/27	0	0.00	1	35.80	35.45	-1	1,527	-0.07%
2022/05/26	0	0.00	1	35.55	35.20	-1	1,528	-0.07%
2022/05/23	11	35.50	2	35.38	35.20	9	1,543	0.58%
2022/05/20	3	35.33	0	0.00	35.10	3	1,551	0.19%
2022/05/19	4	34.25	3	34.65	34.60	1	1,549	0.06%
2022/05/18	0	0.00	1	34.65	35.15	-1	1,545	-0.06%
2022/05/17	1	35.10	0	0.00	34.55	1	1,545	0.06%
2022/05/16	0	0.00	1	34.90	34.35	-1	1,548	-0.06%
2022/05/13	12	34.83	15	34.57	34.50	-3	1,557	-0.19%
2022/05/11	4	35.01	3	34.93	34.80	1	1,553	0.06%
2022/05/10	1	34.30	1	35.20	35.70	0	1,557	0.00%
2022/05/09	6	35.43	10	35.62	35.40	-4	1,556	-0.26%
2022/05/05	0	0.00	1	38.40	38.40	-1	1,555	-0.06%
2022/05/03	2	38.43	0	0.00	38.50	2	1,552	0.13%
2022/04/29	2	38.53	0	0.00	38.30	2	1,573	0.13%
2022/04/28	3	39.05	2	38.70	38.40	1	1,574	0.06%
2022/04/27	3	39.05	8	39.22	39.20	-5	1,579	-0.32%
2022/04/26	10	40.17	4	40.33	40.20	6	1,584	0.38%
2022/04/25	14	38.78	19	38.41	38.90	-5	1,699	-0.29%
2022/04/22	17	40.51	15	40.04	40.00	2	1,724	0.12%
2022/04/21	2	40.58	0	0.00	40.35	2	1,807	0.11%
2022/04/20	31	41.70	30	41.63	41.10	1	2,108	0.05%
2022/04/19	1	42.10	0	0.00	41.90	1	2,397	0.04%
2022/04/18	1	42.45	3	42.20	41.90	-2	2,478	-0.08%
2022/04/15	13	43.10	11	43.33	42.55	2	2,467	0.08%
2022/04/14	4	43.00	4	42.64	43.00	0	2,444	0.00%
2022/04/13	0	0.00	10	42.38	42.15	-10	2,427	-0.41%
2022/04/12	5	42.33	11	42.28	42.15	-6	2,426	-0.25%
2022/04/11	6	43.71	40	43.87	43.50	-34	2,394	-1.42%
2022/04/08	27	44.33	35	43.65	44.20	-8	2,363	-0.34%
2022/04/07	18	43.52	14	43.01	42.30	4	2,310	0.17%
2022/04/06	22	43.15	19	43.46	44.60	3	2,254	0.13%
2022/04/01	3	42.00	10	41.30	42.00	-7	2,133	-0.33%
2022/03/31	47	41.78	36	42.13	41.10	11	2,107	0.52%
2022/03/30	0	0.00	2	41.73	41.60	-2	2,059	-0.10%
2022/03/29	3	41.35	6	41.33	41.60	-3	2,049	-0.15%
2022/03/28	9	40.56	16	39.82	40.95	-7	2,038	-0.34%
2022/03/25	3	40.68	5	40.94	40.45	-2	2,029	-0.10%
2022/03/24	24	41.68	25	41.76	41.65	-1	2,028	-0.05%
2022/03/23	13	41.25	6	41.20	41.15	7	2,013	0.35%
2022/03/22	7	42.02	9	42.04	41.85	-2	2,001	-0.10%
2022/03/21	13	42.05	5	42.35	41.60	8	1,999	0.40%
2022/03/18	0	0.00	2	40.85	40.90	-2	1,933	-0.10%
2022/03/17	14	41.24	10	41.30	41.30	4	1,927	0.21%
2022/03/16	20	41.97	22	41.06	41.30	-2	1,887	-0.11%
2022/03/15	54	40.58	32	40.83	40.05	22	1,786	1.23%
2022/03/14	7	41.74	36	40.63	42.05	-29	1,743	-1.66%
2022/03/11	1	38.80	6	38.89	38.75	-5	1,649	-0.30%
2022/03/09	6	37.52	2	37.80	37.85	4	1,632	0.25%
2022/03/08	1	36.35	0	0.00	37.00	1	1,629	0.06%
2022/03/07	4	37.65	0	0.00	37.70	4	1,622	0.25%
2022/03/03	9	38.57	7	38.56	38.70	2	1,636	0.12%
2022/03/01	0	0.00	3	37.33	37.40	-3	1,627	-0.18%
2022/02/25	1	36.45	10	36.61	36.75	-9	1,626	-0.55%
2022/02/24	2	36.78	0	0.00	36.45	2	1,623	0.12%
2022/02/23	3	37.73	0	0.00	37.40	3	1,615	0.19%
2022/02/22	6	37.52	11.1	37.31	37.60	-5.1	1,614	-0.32%
2022/02/21	1	38.10	1.4	38.19	38.20	-0.4	1,607	-0.02%
2022/02/17	4	38.71	1	38.65	38.45	3	1,612	0.19%
2022/02/16	0	0.00	16	38.52	38.90	-16	1,616	-0.99%
2022/02/15	9	38.05	0	0.00	38.00	9	1,617	0.56%
2022/02/14	15	38.48	0	0.00	38.50	15	1,609	0.93%
2022/02/11	1	39.20	2	39.35	39.25	-1	1,603	-0.06%
2022/02/10	3	39.43	2	39.55	39.55	1	1,605	0.06%
2022/02/09	1.1	38.98	5	39.07	39.50	-3.9	1,601	-0.24%
2022/02/08	15	38.97	2	38.60	39.25	13	1,594	0.82%
2022/02/07	2	38.00	10	38.00	38.00	-8	1,580	-0.51%
2022/01/26	6	37.68	17	37.50	37.50	-11	1,568	-0.70%
2022/01/25	2	37.63	2	37.43	37.35	0	1,569	0.00%
2022/01/24	3	37.43	10	37.40	37.75	-7	1,571	-0.45%
2022/01/21	1	39.25	8	39.21	39.05	-7	1,548	-0.45%
2022/01/20	11	40.04	4	40.74	39.70	7	1,541	0.45%
2022/01/19	6.2	39.08	15	39.45	40.20	-8.8	1,525	-0.58%
2022/01/18	115	41.43	90	41.02	40.20	25	1,507	1.66%	大買/
2022/01/17	43	39.83	27	39.78	40.25	16	1,338	1.20%
2022/01/14	79	40.68	119	40.46	39.80	-40	1,299	-3.08%	大賣/
2022/01/13	99	43.00	82	43.13	42.70	17	1,204	1.41%
2022/01/12	119	43.10	83	42.95	43.55	36	888	4.05%	大買/
2022/01/11	15	39.60	2	39.60	39.60	13	556	2.34%
2022/01/10	1	35.70	0	0.00	36.00	1	460	0.22%
2022/01/04	0	0.00	2	36.93	36.95	-2	466	-0.43%
2021/12/30	0	0.00	1	37.35	37.35	-1	472	-0.21%
2021/12/27	8	36.90	1	36.90	37.10	7	499	1.40%
2021/12/24	2	36.45	6	36.65	36.35	-4	552	-0.72%
2021/12/21	0	0.00	1	36.80	36.70	-1	584	-0.17%
2021/12/20	3	37.30	2	37.15	36.80	1	583	0.17%
2021/12/17	2	37.10	0	0.00	36.55	2	572	0.35%
2021/12/15	0	0.00	7	37.20	36.95	-7	567	-1.23%
2021/12/14	6	35.78	0	0.00	35.60	6	548	1.09%
2021/12/13	6	35.90	4	35.59	35.90	2	571	0.35%
2021/12/10	1	34.75	0	0.00	34.90	1	590	0.17%
2021/12/06	2	34.85	0	0.00	34.90	2	593	0.34%
2021/12/02	1	35.05	6	35.10	35.00	-5	601	-0.83%
2021/12/01	1	35.35	14	35.40	35.40	-13	602	-2.16%
2021/11/26	2	35.40	0	0.00	35.40	2	583	0.34%
2021/11/25	0	0.00	1	36.00	35.95	-1	579	-0.17%
2021/11/24	0	0.00	3	36.20	36.30	-3	578	-0.52%
2021/11/23	1	36.50	0	0.00	36.00	1	579	0.17%
2021/11/19	1	36.05	0	0.00	35.80	1	591	0.17%
2021/11/18	0	0.00	1	36.00	36.20	-1	603	-0.17%
2021/11/17	0	0.00	16	36.00	36.35	-16	613	-2.61%
2021/11/16	2	35.58	0	0.00	35.70	2	621	0.32%
2021/11/15	2	36.38	25	36.05	36.10	-23	627	-3.67%
2021/11/12	0	0.00	4	36.70	36.70	-4	631	-0.63%
2021/11/10	1	37.30	10	37.43	37.25	-9	641	-1.40%
2021/11/05	0	0.00	5	37.31	37.10	-5	659	-0.76%
2021/11/04	5	37.00	0	0.00	36.80	5	670	0.75%
2021/11/01	0	0.00	7	37.82	38.00	-7	681	-1.03%
2021/10/29	4	36.94	1.1	36.94	36.70	3	673	0.44%
2021/10/26	1	36.50	2	36.93	37.00	-1	688	-0.15%
2021/10/25	1	35.40	0	0.00	35.55	1	687	0.15%
2021/10/22	1	35.75	0	0.00	35.40	1	707	0.14%
2021/10/21	0	0.00	2	36.70	35.95	-2	729	-0.27%
2021/10/20	6	36.02	0	0.00	35.90	6	758	0.79%
2021/10/19	0	0.00	1	35.90	35.80	-1	785	-0.13%
2021/10/18	1	35.20	0	0.00	35.20	1	795	0.13%
2021/10/15	1	35.40	0	0.00	35.60	1	812	0.12%
2021/10/08	1	37.00	1	36.95	36.70	0	885	0.00%
2021/10/07	1	37.35	0	0.00	37.10	1	921	0.11%
2021/10/06	0	0.00	1	37.20	37.00	-1	1,004	-0.10%
2021/10/05	5	36.63	3	36.95	37.00	2	1,004	0.20%
2021/10/04	7	37.84	6	37.78	37.05	1	1,003	0.10%
2021/10/01	53	39.63	47	39.63	38.10	6	996	0.60%
2021/09/30	0	0.00	1	39.30	39.25	-1	944	-0.11%
2021/09/29	2	40.00	1	39.25	39.15	1	939	0.11%
2021/09/28	0	0.00	1	38.05	38.30	-1	927	-0.11%
2021/09/27	0	0.00	0.2	38.50	38.35	-0.2	935	-0.02%
2021/09/16	0.1	40.00	4	40.43	39.20	-3.9	970	-0.40%
2021/09/15	36.1	38.84	0	0.00	39.40	36.1	949	3.80%
2021/09/06	1	36.70	4	36.95	36.70	-3	957	-0.31%
2021/09/02	0	0.00	0.2	37.95	37.70	-0.2	967	-0.02%
2021/09/01	0	0.00	1	38.60	38.60	-1	972	-0.10%
2021/08/27	0	0.00	1	38.15	38.00	-1	986	-0.10%
2021/08/26	7	38.37	7	38.01	38.05	0	988	0.00%
2021/08/25	1	37.65	0	0.00	37.90	1	992	0.10%
2021/08/24	3	37.28	1	37.90	37.90	2	987	0.20%
2021/08/23	2	37.23	2.1	37.74	38.00	-0.1	988	-0.01%
2021/08/20	21	36.31	5	36.20	37.25	16	990	1.62%
2021/08/19	9	37.32	21.3	36.60	36.15	-12.3	986	-1.25%
2021/08/18	11	37.26	8	37.36	37.90	3	978	0.31%
2021/08/16	1	38.15	0	0.00	38.30	1	980	0.10%
2021/08/13	0	0.00	9	39.12	39.90	-9	977	-0.92%
2021/08/12	1	40.00	0	0.00	40.00	1	980	0.10%
2021/08/11	1	40.50	0	0.00	40.45	1	995	0.10%
2021/08/06	2	42.33	0	0.00	42.10	2	1,080	0.19%
2021/08/05	5	42.50	0	0.00	42.50	5	1,115	0.45%
2021/08/04	0	0.00	1	43.20	43.10	-1	1,179	-0.08%
2021/08/03	0	0.00	1	43.10	43.15	-1	1,265	-0.08%
2021/07/30	1	44.20	0	0.00	43.35	1	1,576	0.06%
2021/07/29	6	44.20	1.3	44.46	44.55	4.7	1,634	0.29%
2021/07/28	8	44.07	0	0.00	44.10	8	1,649	0.49%
2021/07/27	18	47.06	0	0.00	46.55	18	1,679	1.07%
2021/07/26	4	47.74	12	47.55	47.85	-8	1,707	-0.47%
2021/07/23	8	46.80	14	46.33	46.30	-6	1,731	-0.35%
2021/07/22	0	0.00	5	45.85	45.65	-5	1,791	-0.28%
2021/07/21	2.1	44.94	0	0.00	45.65	2.1	1,820	0.12%
2021/07/20	2	45.20	0	45.45	45.15	2	1,842	0.11%
2021/07/19	2	46.88	2	46.73	46.05	0	1,852	0.00%
2021/07/16	7	45.46	10	45.08	44.85	-3	1,870	-0.16%
2021/07/15	3.2	45.00	2	44.20	45.00	1.2	1,878	0.06%
2021/07/14	8	44.44	1	44.00	43.85	7	1,905	0.37%
2021/07/13	8.2	43.94	15	44.38	44.30	-6.8	1,937	-0.35%
2021/07/12	1	41.05	1	41.20	41.10	0	1,897	0.00%
2021/07/09	1	41.20	0	0.00	41.20	1	2,013	0.05%
2021/07/08	1	41.55	0	0.00	41.55	1	2,078	0.05%
2021/07/07	4	41.73	3.3	41.72	41.55	0.8	2,132	0.04%
2021/07/06	1	42.15	0	0.00	42.10	1	2,164	0.05%
2021/07/05	1	41.90	0	0.00	42.15	1	2,277	0.04%
2021/07/02	2	42.18	0	0.00	42.05	2	2,329	0.09%
2021/06/30	0	0.00	1	44.30	43.60	-1	2,366	-0.04%
2021/06/29	4	43.56	3	43.80	43.75	1	2,394	0.04%
2021/06/28	2	43.30	0	0.00	43.20	2	2,390	0.08%
2021/06/24	0	0.00	1	43.15	43.05	-1	2,398	-0.04%
2021/06/21	0	0.00	2.2	41.24	41.05	-2.2	2,399	-0.09%
2021/06/18	0	0.00	2	42.33	42.30	-2	2,409	-0.08%
2021/06/17	0	0.00	1	42.65	42.70	-1	2,422	-0.04%
2021/06/16	4	42.86	1	42.55	42.55	3	2,439	0.12%
2021/06/15	16	43.63	15	44.90	43.25	1	2,440	0.04%
2021/06/11	3	43.40	8	43.28	43.40	-5	2,443	-0.20%
2021/06/09	20	41.90	2	41.60	41.60	18	2,449	0.73%
2021/06/08	1	42.30	9	42.94	42.25	-8	2,470	-0.32%
2021/06/07	1	42.60	0	0.00	42.80	1	2,480	0.04%
2021/06/02	4	43.80	5	44.01	43.80	-1	2,543	-0.04%
2021/06/01	1	44.80	1	44.55	44.45	0	2,563	0.00%
2021/05/31	6	44.60	2	44.80	44.25	4	2,593	0.15%
2021/05/28	3	43.25	4	43.29	43.30	-1	2,667	-0.04%
2021/05/26	0	0.00	4	42.60	42.60	-4	2,678	-0.15%
2021/05/24	1	41.50	2	41.50	42.05	-1	2,688	-0.04%
2021/05/21	14	42.00	15	40.99	41.15	-1	2,696	-0.04%
2021/05/19	6	41.45	1	42.10	42.10	5	2,712	0.18%
2021/05/18	3	40.65	6	40.53	42.40	-3	2,721	-0.11%
2021/05/17	16	38.58	3	38.10	39.00	13	2,709	0.48%
2021/05/14	2	40.70	2	41.48	41.70	0	2,677	0.00%
2021/05/13	0	0.00	3	40.42	40.00	-3	2,662	-0.11%
2021/05/12	7	42.48	39	41.63	41.10	-32	2,689	-1.19%
2021/05/11	10	46.23	12	46.81	45.50	-2	2,633	-0.08%
2021/05/10	54	50.63	74	50.81	49.50	-20	2,569	-0.78%
2021/05/07	66	49.62	49	49.98	49.35	17	2,461	0.69%
2021/05/06	10	48.22	11	49.14	50.10	-1	2,299	-0.04%
2021/05/05	4	46.63	0	0.00	45.55	4	2,236	0.18%
2021/05/04	7	46.42	17	48.59	46.35	-10	2,230	-0.45%
2021/05/03	7	50.63	15	49.87	49.40	-8	2,211	-0.36%
2021/04/29	13	51.22	0	0.00	51.10	13	2,193	0.59%
2021/04/28	47	50.90	25	51.13	51.30	22	2,155	1.02%
2021/04/27	1	50.10	4	50.28	50.20	-3	2,107	-0.14%
2021/04/26	11	49.71	2	49.48	49.80	9	2,082	0.43%
2021/04/23	1	48.35	0	0.00	48.20	1	2,083	0.05%
2021/04/22	4	48.48	11	49.30	48.20	-7	2,102	-0.33%
2021/04/21	2	49.85	5	49.89	49.80	-3	2,066	-0.15%
2021/04/20	6	50.67	10	50.37	50.20	-4	2,056	-0.19%
2021/04/19	2	50.65	29	50.40	50.50	-27	2,043	-1.32%
2021/04/16	1	49.80	7	49.48	49.95	-6	2,002	-0.30%
2021/04/15	17	50.48	18	50.63	50.20	-1	1,992	-0.05%
2021/04/14	14	49.91	1	47.60	49.00	13	1,921	0.68%
2021/04/13	23	50.57	9	49.89	48.65	14	1,913	0.73%
2021/04/12	3.3	49.50	3	49.62	49.35	0.3	1,870	0.01%
2021/04/09	7	49.59	27	49.92	50.20	-20	1,857	-1.08%
2021/04/08	31	48.39	8	48.49	48.45	23	1,754	1.31%
2021/04/07	12	46.53	1	46.40	46.40	11	1,705	0.65%
2021/04/06	3	47.33	10	47.32	47.20	-7	1,721	-0.41%
2021/04/01	8.1	46.62	5	46.53	46.90	3.1	1,711	0.18%
2021/03/31	0	0.00	1	45.40	45.20	-1	1,687	-0.06%
2021/03/30	0	0.00	2	44.98	45.30	-2	1,702	-0.12%
2021/03/29	0	0.00	2	44.93	45.15	-2	1,740	-0.11%
2021/03/26	0	0.00	1	44.25	44.25	-1	1,773	-0.06%
2021/03/25	0	0.00	4	43.20	43.15	-4	1,792	-0.22%
2021/03/24	1	43.45	0	0.00	43.60	1	1,817	0.06%
2021/03/22	2	44.10	12	43.99	44.10	-10	1,843	-0.54%
2021/03/19	1	44.55	7	45.07	44.55	-6	1,863	-0.32%
2021/03/18	22	46.00	2	45.90	45.75	20	1,869	1.07%
2021/03/17	2	46.33	0	0.00	45.60	2	1,927	0.10%
2021/03/16	1	46.20	1	46.20	46.10	0	2,023	0.00%
2021/03/15	0	0.00	4	46.25	46.40	-4	2,089	-0.19%
2021/03/12	8	46.31	13	46.40	46.05	-5	2,181	-0.23%
2021/03/11	4	45.99	2	45.75	45.70	2	2,227	0.09%
2021/03/10	1	45.30	0	0.00	45.20	1	2,270	0.04%
2021/03/08	2	46.48	18	46.73	46.00	-16	2,498	-0.64%
2021/03/05	14	45.52	8	44.99	45.60	6	2,524	0.24%
2021/03/04	14	45.99	6	46.50	45.25	8	2,594	0.31%
2021/03/03	19	45.95	16	46.15	46.40	3	2,729	0.11%
2021/03/02	0	0.00	2	43.90	43.80	-2	2,736	-0.07%
2021/02/26	2	43.98	2	44.70	43.85	0	3,021	0.00%
2021/02/25	0	0.00	3	44.55	44.55	-3	3,034	-0.10%
2021/02/24	2	45.08	2	44.83	44.40	0	3,054	0.00%
2021/02/23	1	45.00	2	45.25	45.35	-1	3,069	-0.03%
2021/02/22	4	45.24	1	44.90	45.40	3	3,128	0.10%
2021/02/19	2	44.15	2	43.95	44.40	0	3,135	0.00%
2021/02/18	3	43.32	3	43.32	44.10	0	3,181	0.00%
2021/02/17	3	43.35	15	43.65	43.85	-12	3,189	-0.38%
2021/02/05	6	42.62	9	42.02	42.10	-3	3,201	-0.09%
2021/02/04	0	0.00	10	42.50	42.40	-10	3,260	-0.31%
2021/02/03	10	42.38	1	43.00	41.35	9	3,354	0.27%
2021/02/02	2	42.75	1	42.70	42.50	1	3,347	0.03%
2021/02/01	3	41.22	4	41.03	41.65	-1	3,400	-0.03%
2021/01/29	1	43.80	2	42.98	42.85	-1	3,429	-0.03%
2021/01/28	3	42.93	0	0.00	42.75	3	3,536	0.08%
2021/01/26	7	44.55	0	0.00	44.40	7	3,649	0.19%
2021/01/25	0	0.00	14	44.73	45.35	-14	3,710	-0.38%
2021/01/22	1	43.85	2	43.98	43.90	-1	3,748	-0.03%
2021/01/21	7	42.70	4	42.49	42.55	3	3,812	0.08%
2021/01/20	24	43.26	4	44.85	42.40	20	4,147	0.48%
2021/01/19	6	45.86	0	0.00	45.10	6	4,195	0.14%
2021/01/18	8	45.24	6	45.20	45.50	2	4,295	0.05%
2021/01/15	9	45.54	15	45.39	44.80	-6	4,681	-0.13%
2021/01/14	5	46.84	5	47.19	46.85	0	4,713	0.00%
2021/01/13	0	0.00	1	47.50	47.30	-1	4,769	-0.02%
2021/01/12	11	47.40	4	46.96	46.80	7	4,802	0.15%
2021/01/11	12.3	48.43	3	48.28	48.30	9.3	4,867	0.19%
2021/01/08	8	47.22	10	47.30	48.50	-2	4,982	-0.04%
2021/01/07	3	48.83	2	48.55	47.80	1	5,141	0.02%
2021/01/06	10	47.52	11	47.71	46.85	-1	5,382	-0.02%
2021/01/05	2	48.93	10	49.02	48.75	-8	5,540	-0.14%
2021/01/04	9	48.88	7	48.87	49.00	2	5,917	0.03%
2020/12/31	2	49.15	1.2	49.07	49.70	0.8	5,941	0.01%
2020/12/30	1	49.60	0	0.00	49.30	1	6,023	0.02%
2020/12/29	12	49.54	2	49.13	49.15	10	6,171	0.16%
2020/12/28	9	49.54	4	49.66	49.25	5	6,239	0.08%
2020/12/24	6	50.98	2	50.55	50.20	4	6,314	0.06%
2020/12/23	0	0.00	11	50.42	50.40	-11	6,344	-0.17%
2020/12/22	10	49.32	6	49.03	48.45	4	6,478	0.06%
2020/12/21	5	50.20	0	0.00	50.00	5	6,504	0.08%
2020/12/18	2	50.80	15	50.60	50.50	-13	6,545	-0.20%
2020/12/17	6	50.45	1	50.80	50.20	5	6,592	0.08%
2020/12/16	19	51.33	1	51.70	51.10	18	6,690	0.27%
2020/12/15	4	50.60	0	0.00	50.70	4	6,711	0.06%
2020/12/14	3	52.13	0	0.00	52.40	3	6,751	0.04%
2020/12/11	7	52.66	10	52.94	52.40	-3	6,811	-0.04%
2020/12/10	47	55.31	45.6	55.24	53.90	1.4	6,857	0.02%
2020/12/09	14.1	54.80	10	55.31	54.60	4.1	6,968	0.06%
2020/12/08	31	54.21	41	54.73	55.00	-10	7,502	-0.13%
2020/12/07	11.1	53.50	13	53.18	53.90	-2	7,652	-0.03%
2020/12/04	2	53.15	7	53.49	52.60	-5	7,674	-0.07%
2020/12/03	34	54.15	81	54.46	53.70	-47	7,727	-0.61%
2020/12/02	72.5	55.52	49	55.14	53.90	23.5	7,876	0.30%
2020/12/01	32.1	53.19	23	52.83	53.60	9.1	7,773	0.12%
2020/11/30	43	54.07	55	53.68	53.30	-12	7,838	-0.15%
2020/11/27	122.1	53.48	125	53.23	52.90	-2.9	7,803	-0.04%	大買/大賣/
2020/11/26	65	52.70	23	53.11	52.60	42	7,738	0.54%
2020/11/25	71	52.91	62	52.53	52.00	9	7,863	0.11%
2020/11/24	6	50.65	2	51.05	50.50	4	7,614	0.05%
2020/11/23	3	50.50	1	50.90	50.60	2	7,686	0.03%
2020/11/20	5	51.00	1	50.30	50.30	4	7,700	0.05%
2020/11/19	6	50.80	11	51.01	51.00	-5	7,782	-0.06%
2020/11/18	0	0.00	1	50.10	50.00	-1	7,818	-0.01%
2020/11/17	2	49.35	9	49.57	49.40	-7	7,896	-0.09%
2020/11/16	3.1	49.12	0	0.00	48.70	3.1	7,968	0.04%
2020/11/13	3	48.97	0	0.00	49.05	3	8,049	0.04%
2020/11/12	3	48.17	8	48.41	48.40	-5	8,314	-0.06%
2020/11/11	34	49.92	33	49.80	49.05	1	8,505	0.01%
2020/11/10	9	50.68	105	50.99	50.60	-96	8,463	-1.13%	大賣/
2020/11/09	19	51.84	26	51.79	51.80	-7	8,424	-0.08%
2020/11/06	23	51.61	12	51.56	51.10	11	8,394	0.13%
2020/11/05	19	52.03	16	51.97	51.40	3	8,393	0.04%
2020/11/04	34	50.93	0	0.00	50.50	34	8,302	0.41%
2020/11/03	27	51.24	17	51.51	51.30	10	8,301	0.12%
2020/11/02	1	49.50	7	50.18	50.10	-6	8,341	-0.07%
2020/10/30	41	51.57	42	51.56	50.80	-1	8,297	-0.01%
2020/10/29	17	51.29	13	50.95	51.60	4	8,247	0.05%
2020/10/28	118	53.31	97	53.66	52.10	21	8,190	0.26%	大買/
2020/10/27	16	52.15	19	52.70	51.80	-3	7,870	-0.04%
2020/10/26	42	52.60	1	52.40	52.50	41	7,864	0.52%
2020/10/23	197.1	52.83	156	53.07	53.00	41.1	7,845	0.52%	大買/大賣/
2020/10/22	8	49.29	12	49.61	50.30	-4	7,533	-0.05%
2020/10/21	16	50.16	2	50.35	50.40	14	7,581	0.18%
2020/10/20	8	50.18	11	49.84	50.70	-3	7,627	-0.04%
2020/10/19	18	50.10	56	50.58	50.30	-38	7,938	-0.48%
2020/10/16	27	50.98	33	50.29	50.40	-6	8,004	-0.07%
2020/10/15	37	51.20	40	51.53	51.60	-3	7,916	-0.04%
2020/10/14	90	51.63	75	51.48	51.00	15	7,792	0.19%
2020/10/13	28	49.14	43	49.59	49.35	-15	7,746	-0.19%
2020/10/12	159	49.90	160	49.55	50.80	-1	7,563	-0.01%	大買/大賣/
2020/10/08	12	46.49	4	46.70	46.60	8	7,282	0.11%
2020/10/07	54	46.73	51	46.63	46.45	3	7,260	0.04%
2020/10/06	39	45.92	41	46.17	46.30	-2	7,224	-0.03%
2020/10/05	20	43.54	40	44.17	45.00	-20	7,176	-0.28%
2020/09/30	13	42.66	10	43.05	42.25	3	7,206	0.04%
2020/09/29	4	41.85	2	42.03	41.75	2	7,161	0.03%
2020/09/28	6	42.67	7	42.66	42.60	-1	7,157	-0.01%
2020/09/25	32	43.77	38	43.87	41.90	-6	7,153	-0.08%
2020/09/24	24	43.96	16	44.72	43.45	8	6,989	0.11%
2020/09/23	5	44.10	1	44.10	44.15	4	6,934	0.06%
2020/09/22	9	45.04	4	44.95	44.60	5	6,907	0.07%
2020/09/21	44	46.15	57	46.39	46.05	-13	6,841	-0.19%
2020/09/18	8	45.18	7	45.69	44.90	1	6,729	0.01%
2020/09/17	37	45.63	35	44.92	45.05	2	6,685	0.03%
2020/09/16	9	44.48	43	44.42	45.00	-34	6,619	-0.51%
2020/09/15	30	44.75	14	44.97	44.40	16	6,551	0.24%
2020/09/14	39	45.02	32	45.32	44.85	7	6,452	0.11%
2020/09/11	145	47.63	163	47.41	46.65	-18	6,258	-0.29%	大買/大賣/
2020/09/10	132	44.68	140	44.68	44.90	-8	5,723	-0.14%	大買/大賣/
2020/09/09	24	42.59	33	42.75	42.65	-9	5,565	-0.16%
2020/09/08	33	42.03	64	42.78	42.20	-31	5,537	-0.56%
2020/09/07	117	43.30	142	43.31	42.05	-25	5,442	-0.46%	大買/大賣/
2020/09/04	20	40.37	42	40.93	40.60	-22	5,261	-0.42%
2020/09/03	141	41.67	62	41.89	41.15	79	5,178	1.53%	大買/
2020/09/02	1	39.35	23	40.28	40.65	-22	5,047	-0.44%
2020/09/01	55	40.02	40	40.09	39.65	15	4,992	0.30%
2020/08/31	101	40.36	125	40.35	40.80	-24	4,905	-0.49%	大買/大賣/
2020/08/28	4	38.69	11	38.84	38.70	-7	4,688	-0.15%
2020/08/27	6	38.73	8	38.77	38.75	-2	4,655	-0.04%
2020/08/26	4	38.16	12	38.08	38.05	-8	4,553	-0.18%
2020/08/25	24	38.72	30	38.86	38.00	-6	4,514	-0.13%
2020/08/24	48	38.23	46	38.34	38.40	2	4,417	0.05%
2020/08/21	51	37.74	45	37.36	37.55	6	4,316	0.14%
2020/08/20	10	36.50	20	36.80	35.90	-10	4,217	-0.24%
2020/08/19	36	38.62	48	39.21	38.20	-12	4,097	-0.29%
2020/08/18	232	38.67	266	38.75	39.05	-34	3,997	-0.85%	大買/大賣/
2020/08/17	222	37.50	135	37.15	38.30	87	3,711	2.34%	大買/大賣/
2020/08/14	60	34.86	56	34.85	34.85	4	3,452	0.12%
2020/08/13	18	33.89	2	34.20	33.75	16	3,379	0.47%
2020/08/12	0	0.00	30	33.60	34.40	-30	3,363	-0.89%
2020/08/11	26	35.10	34	34.54	34.25	-8	3,338	-0.24%
2020/08/10	46	35.41	16	35.29	35.10	30	3,314	0.91%
2020/08/07	25	35.01	0	0.00	35.00	25	3,269	0.76%
2020/08/06	44	35.13	43	35.36	35.75	1	3,213	0.03%
2020/08/05	2	34.18	1	33.95	33.95	1	3,113	0.03%
2020/08/04	0	0.00	6	34.09	34.20	-6	3,087	-0.19%
2020/08/03	16	33.90	17	34.56	33.80	-1	3,073	-0.03%
2020/07/31	2	33.78	36	34.39	33.60	-34	3,042	-1.12%
2020/07/30	74	34.44	38	34.83	33.85	36	3,059	1.18%
2020/07/29	60	35.04	90	34.95	34.75	-30	3,051	-0.98%
2020/07/28	85	33.66	217.1	33.88	33.30	-132.1	2,964	-4.45%	大賣/鉅額交易
2020/07/27	206	33.78	47	33.95	32.95	159	2,874	5.53%	大買/鉅額交易
2020/07/24	44	36.74	57	36.51	36.60	-13	2,756	-0.47%
2020/07/23	129	37.02	107	36.59	36.25	22	2,645	0.83%	大買/大賣/
2020/07/22	29	35.56	57	35.22	36.60	-28	2,292	-1.22%
2020/07/21	5	32.91	20	32.75	33.30	-15	2,134	-0.70%
2020/07/20	34	32.36	43	32.56	32.70	-9	2,083	-0.43%
2020/07/17	190	33.16	175	32.92	32.00	15	2,019	0.74%	大買/大賣/
2020/07/16	4	31.34	15	31.43	31.65	-11	1,780	-0.62%
2020/07/15	75	31.96	39	32.36	31.00	36	1,749	2.06%
2020/07/14	0	0.00	10	31.30	30.20	-10	1,642	-0.61%
2020/07/13	54	30.93	47	31.34	31.10	7	1,613	0.43%
2020/07/10	82	31.28	72	31.17	31.55	10	1,556	0.64%
2020/07/09	117	30.69	127	30.76	30.55	-10	1,451	-0.69%	大買/大賣/
2020/07/08	23	29.21	83	29.12	29.15	-60	1,322	-4.54%
2020/07/07	80	29.32	21	29.59	29.55	59	1,309	4.51%
2020/07/06	24	29.07	115	28.60	29.15	-91	1,274	-7.14%	大賣/
2020/07/02	29	28.75	6	28.60	28.60	23	1,239	1.86%
2020/07/01	20	28.61	7	28.45	28.55	13	1,225	1.06%
2020/06/30	0	0.00	3	28.20	27.95	-3	1,191	-0.25%
2020/06/29	0	0.00	10	27.50	27.35	-10	1,185	-0.84%
2020/06/24	1	27.60	0	0.00	27.70	1	1,174	0.09%
2020/06/22	2	27.90	0	0.00	27.90	2	1,180	0.17%
2020/06/19	3	28.25	0	0.00	28.25	3	1,170	0.26%
2020/06/18	20	28.25	23	28.44	28.25	-3	1,170	-0.26%
2020/06/17	23	28.76	27	29.11	28.75	-4	1,155	-0.35%
2020/06/16	35	28.43	54	28.49	29.00	-19	1,101	-1.72%
2020/06/15	128	28.12	39	27.69	27.80	89	1,033	8.61%	大買/
2020/06/12	9	26.00	2	26.40	26.45	7	977	0.72%
2020/06/11	8	27.14	18	27.30	26.80	-10	981	-1.02%
2020/06/10	0	0.00	13	26.70	26.50	-13	968	-1.34%
2020/06/09	10	26.93	2	26.90	26.65	8	993	0.81%
2020/06/08	2	26.90	2	27.05	26.85	0	1,024	0.00%
2020/06/05	10	26.82	2	26.95	26.85	8	1,033	0.77%
2020/06/04	2	26.20	0	0.00	26.10	2	1,040	0.19%
2020/06/03	1	26.40	2	26.43	26.15	-1	1,060	-0.09%
2020/06/02	3	25.83	0	0.00	25.90	3	1,060	0.28%
2020/05/29	0	0.00	3	26.50	26.45	-3	1,073	-0.28%
2020/05/28	2	26.00	12	26.29	25.90	-10	1,067	-0.94%
2020/05/27	0	0.00	21	25.71	25.80	-21	1,072	-1.96%
2020/05/25	13	25.03	2	25.25	25.10	11	1,093	1.01%
2020/05/22	25	25.84	0	0.00	25.50	25	1,091	2.29%
2020/05/21	3	26.50	0	0.00	26.50	3	1,090	0.28%
2020/05/20	5	26.20	20	26.35	26.30	-15	1,107	-1.35%
2020/05/19	3	25.92	0	0.00	26.00	3	1,109	0.27%
2020/05/18	3	25.63	2	25.65	25.85	1	1,114	0.09%
2020/05/15	34	25.89	17	26.21	25.90	17	1,109	1.53%
2020/05/14	2	26.85	0	0.00	26.85	2	1,091	0.18%
2020/05/13	3	27.75	8	27.83	27.45	-5	1,095	-0.46%
2020/05/12	5	27.55	0	0.00	27.40	5	1,115	0.45%
2020/05/08	1	28.20	5	28.35	28.15	-4	1,171	-0.34%
2020/05/07	0	0.00	19	28.10	28.15	-19	1,206	-1.58%
2020/05/06	44	27.79	25.1	28.26	28.10	18.9	1,231	1.53%
2020/05/05	13.1	27.97	14	26.77	28.45	-0.9	1,307	-0.07%
2020/05/04	12	25.97	0	0.00	26.00	12	1,256	0.95%
2020/04/30	15	26.58	4	26.89	26.60	11	1,282	0.86%
2020/04/29	9	25.28	5	25.59	25.55	4	1,276	0.31%
2020/04/23	2	24.35	0	0.00	24.50	2	1,387	0.14%
2020/04/22	1	24.05	0	0.00	24.50	1	1,387	0.07%
2020/04/21	4	24.83	0	0.00	24.25	4	1,387	0.29%
2020/04/14	0	0.00	1	26.15	26.15	-1	1,405	-0.07%
2020/04/13	5	25.87	7	26.04	25.80	-2	1,401	-0.14%
2020/04/10	3	26.58	2	26.45	26.45	1	1,401	0.07%
2020/04/09	2	26.90	2	27.20	27.20	0	1,409	0.00%
2020/04/08	0	0.00	2	26.35	27.00	-2	1,404	-0.14%
2020/04/07	2	25.85	0	0.00	26.10	2	1,413	0.14%
2020/04/06	3	25.33	0	0.00	25.35	3	1,397	0.21%
2020/03/31	0	0.00	8	24.60	24.30	-8	1,387	-0.58%
2020/03/30	5	23.40	0	0.00	24.15	5	1,390	0.36%
2020/03/27	5	24.70	0	0.00	24.10	5	1,389	0.36%
2020/03/26	16	23.47	5	23.40	23.80	11	1,383	0.80%
2020/03/25	5	23.73	10	23.80	23.60	-5	1,383	-0.36%
2020/03/23	10	19.75	10	20.35	21.20	0	1,439	0.00%
2020/03/20	0	0.00	20	20.95	21.40	-20	1,446	-1.38%
2020/03/19	2	19.95	0	0.00	19.95	2	1,439	0.14%
2020/03/18	15	22.80	0	0.00	22.15	15	1,414	1.06%
2020/03/17	0	0.00	2	23.70	22.65	-2	1,408	-0.14%
2020/03/16	5	24.70	27	25.60	24.20	-22	1,413	-1.56%
2020/03/13	45	24.87	18	25.17	25.40	27	1,393	1.94%
2020/03/12	30	27.37	34	27.87	27.55	-4	1,365	-0.29%
2020/03/10	9	29.40	9	29.80	30.25	0	1,312	0.00%
2020/03/09	15	30.20	15	30.40	30.35	0	1,290	0.00%
2020/03/06	1	30.95	0	0.00	31.05	1	1,273	0.08%
2020/03/05	2	30.70	3	30.68	30.70	-1	1,266	-0.08%
2020/03/04	7	30.20	4	30.40	30.50	3	1,262	0.24%
2020/03/02	5	29.85	45	29.47	29.60	-40	1,264	-3.16%
2020/02/27	37	29.50	4	30.25	29.15	33	1,276	2.59%
2020/02/26	3	30.08	33	30.25	30.35	-30	1,272	-2.36%
2020/02/25	17	29.09	17	29.34	29.75	0	1,260	0.00%
2020/02/24	10	29.35	17	29.75	29.80	-7	1,247	-0.56%
2020/02/21	12	29.55	15	29.79	29.75	-3	1,245	-0.24%
2020/02/20	17	30.35	1	30.65	30.40	16	1,225	1.31%
2020/02/19	1	30.45	0	0.00	30.40	1	1,225	0.08%
2020/02/18	0	0.00	2	30.58	30.55	-2	1,236	-0.16%
2020/02/17	6	30.88	1	30.70	30.65	5	1,243	0.40%
2020/02/14	0	0.00	2	31.10	31.00	-2	1,241	-0.16%
2020/02/13	13	31.06	13	30.90	30.80	0	1,228	0.00%
2020/02/12	65	31.92	40	32.07	31.40	25	1,204	2.08%
2020/02/11	30	31.34	10	31.25	31.35	20	1,153	1.73%
2020/02/10	31	31.56	35	31.82	31.90	-4	1,128	-0.35%
2020/02/07	12	31.27	51	31.33	31.35	-39	1,088	-3.58%
2020/02/06	101	31.40	69.6	31.24	30.95	31.4	1,051	2.99%	大買/
2020/02/05	68	29.78	68	30.15	30.05	0	920	0.00%
2020/02/04	27	30.29	37	29.58	30.25	-10	896	-1.12%
2020/02/03	3	29.05	0	0.00	29.20	3	859	0.35%
2020/01/31	31.4	29.98	0	0.00	30.00	31.4	844	3.72%
2020/01/30	51.2	28.87	71	29.15	29.00	-19.8	821	-2.41%
2020/01/20	56	30.19	52	30.07	30.35	4	785	0.51%
2020/01/17	22	29.49	11	29.03	29.30	11	731	1.50%
2020/01/16	0	0.00	50	28.35	28.70	-50	698	-7.16%
2020/01/15	20	28.52	0	0.00	28.35	20	690	2.90%
2020/01/13	0	0.00	7	29.44	28.80	-7	701	-1.00%
2020/01/10	3	29.80	17	29.71	28.75	-14	688	-2.03%
2020/01/09	15	27.88	0	0.00	28.30	15	666	2.25%
2020/01/08	2	27.60	0	0.00	27.60	2	664	0.30%
2020/01/06	3	28.20	3	28.15	28.25	0	676	0.00%
2020/01/03	2	28.50	2	28.35	28.30	0	672	0.00%
2019/12/31	4	29.40	0	0.00	29.10	4	653	0.61%
2019/12/30	4	28.88	0	0.00	28.80	4	635	0.63%
2019/12/27	0	0.00	6	28.90	28.80	-6	634	-0.94%
2019/12/26	1	28.90	0	0.00	28.80	1	631	0.16%
2019/12/25	1	28.95	0	0.00	29.00	1	640	0.16%
2019/12/24	0	0.00	1	29.35	29.35	-1	632	-0.16%
2019/12/23	2	29.63	0	0.00	29.35	2	632	0.32%
2019/12/20	1	29.85	0	0.00	29.45	1	629	0.16%
2019/12/19	1	30.00	18	29.96	29.65	-17	628	-2.70%
2019/12/18	0	0.00	3	29.85	30.15	-3	618	-0.48%
2019/12/17	13	29.23	22.7	29.39	29.40	-9.7	564	-1.72%
2019/12/16	8	29.26	65	29.23	29.20	-57	559	-10.20%
2019/12/13	40	28.90	0	0.00	28.70	40	553	7.23%
2019/12/11	26	28.99	11	29.65	29.10	15	544	2.75%
2019/12/10	1	28.20	5	28.50	28.60	-4	523	-0.76%
2019/12/05	2	27.70	1	27.60	27.60	1	518	0.19%
2019/12/04	4	27.70	0	0.00	27.80	4	537	0.74%
2019/12/03	5	27.80	1	28.25	28.25	4	534	0.75%
2019/12/02	0	0.00	3	28.65	27.80	-3	526	-0.57%
2019/11/29	5	28.55	2	28.50	28.45	3	521	0.57%
2019/11/28	10	28.26	5	28.55	28.65	5	517	0.97%
2019/11/27	1	28.00	0	0.00	28.70	1	508	0.20%
2019/11/26	2	27.88	3	28.13	28.20	-1	488	-0.20%
2019/11/25	5	27.70	3	27.80	27.55	2	463	0.43%
2019/11/22	2	27.15	0	0.00	27.50	2	456	0.44%
2019/11/21	5	27.05	0	0.00	27.00	5	452	1.11%
2019/11/20	1	27.15	10	27.20	27.15	-9	451	-2.00%
2019/11/18	0	0.00	10	26.85	26.70	-10	464	-2.15%
2019/11/15	35	26.93	11.7	27.52	26.50	23.3	466	5.00%
2019/11/14	0	0.00	20	26.65	26.65	-20	448	-4.46%
2019/11/07	1	25.85	0	0.00	25.65	1	482	0.21%
2019/11/05	0	0.00	3	25.50	25.55	-3	497	-0.60%
2019/10/28	0	0.00	10	24.82	24.85	-10	650	-1.54%
2019/10/22	0	0.00	1	24.70	24.70	-1	705	-0.14%
2019/10/18	2	25.70	3	25.52	25.30	-1	757	-0.13%
2019/10/15	10	25.95	0	0.00	25.95	10	881	1.13%
2019/10/04	0	0.00	1	25.70	25.70	-1	986	-0.10%
2019/10/02	0	0.00	2	26.00	26.10	-2	1,003	-0.20%
2019/10/01	0	0.00	2	26.00	26.00	-2	1,015	-0.20%
2019/09/23	0	0.00	10	25.85	26.00	-10	1,075	-0.93%
2019/09/20	4	25.48	4	25.45	25.45	0	1,074	0.00%
2019/09/19	5	25.17	35	25.34	25.40	-30	1,072	-2.80%
2019/09/18	0	0.00	2	25.00	24.80	-2	1,067	-0.19%
2019/09/16	0	0.00	1	24.80	24.75	-1	1,093	-0.09%
2019/09/11	0	0.00	1	24.70	24.60	-1	1,108	-0.09%
2019/09/09	43	24.69	1	24.70	24.70	42	1,202	3.49%
2019/09/06	10	24.45	42	24.70	24.60	-32	1,216	-2.63%
2019/08/30	2	23.30	1	23.25	23.30	1	1,479	0.07%
2019/08/29	0	0.00	1	23.10	23.15	-1	1,578	-0.06%
2019/08/27	0	0.00	21	23.84	23.60	-21	1,578	-1.33%
2019/08/26	2	22.90	0	0.00	23.00	2	1,567	0.13%
2019/08/23	0	0.00	3	23.05	23.05	-3	1,564	-0.19%
2019/08/22	0	0.00	10	23.35	23.05	-10	1,565	-0.64%
2019/08/21	3	23.50	27	23.51	23.40	-24	1,570	-1.53%
2019/08/19	3	22.52	4	22.65	22.70	-1	1,542	-0.06%
2019/08/15	0	0.00	33	21.74	22.15	-33	1,530	-2.16%
2019/08/14	19	22.55	67	22.64	22.30	-48	1,525	-3.15%
2019/08/08	0	0.00	10	23.40	23.40	-10	1,502	-0.67%
2019/08/07	1	23.10	0	0.00	23.05	1	1,497	0.07%
2019/08/06	25	22.81	10	22.85	23.05	15	1,486	1.01%
2019/08/05	20	23.78	24	24.26	23.70	-4	1,466	-0.27%
2019/08/02	52	24.28	0	0.00	24.15	52	1,447	3.59%
2019/08/01	40	25.28	0	0.00	25.15	40	1,414	2.83%
2019/07/31	7	25.50	0	0.00	25.50	7	1,394	0.50%
2019/07/30	34	25.93	0	0.00	25.90	34	1,371	2.48%
2019/07/29	51	27.09	19	27.25	26.85	32	1,326	2.41%
2019/07/26	0	0.00	11	27.99	27.60	-11	1,309	-0.84%
2019/07/25	100	27.64	0	0.00	27.40	100	1,300	7.69%
2019/07/24	2	27.70	0	0.00	27.50	2	1,286	0.16%
2019/07/23	7	28.12	0	0.00	27.70	7	1,277	0.55%
2019/07/22	23	28.45	9	28.64	28.55	14	1,253	1.12%
2019/07/19	4	28.95	39	28.15	28.90	-35	1,208	-2.90%
2019/07/18	19	27.86	7	27.93	27.65	12	1,142	1.05%
2019/07/17	7	27.80	18	27.94	27.80	-11	1,114	-0.99%
2019/07/16	0	0.00	34	27.79	27.80	-34	1,087	-3.13%
2019/07/15	29	26.99	25	27.18	27.30	4	1,072	0.37%
2019/07/12	53	28.05	14	28.03	27.60	39	1,053	3.70%
2019/07/11	1	27.25	4	27.24	27.30	-3	999	-0.30%
2019/07/09	3	27.10	3	27.10	27.05	0	973	0.00%
2019/07/05	0	0.00	5	27.00	27.00	-5	958	-0.52%
2019/07/04	1	26.60	20	26.79	26.85	-19	947	-2.00%
2019/07/03	0	0.00	10	25.71	26.15	-10	901	-1.11%
2019/07/02	0	0.00	11	25.82	26.00	-11	895	-1.23%
2019/06/28	17	25.76	13	26.35	25.55	4	888	0.45%
2019/06/26	10	25.80	0	0.00	25.55	10	868	1.15%
2019/06/25	0	0.00	1	25.95	25.80	-1	872	-0.11%
2019/06/24	5	26.35	30	26.00	26.10	-25	870	-2.87%
2019/06/21	30	25.78	23	25.90	25.75	7	861	0.81%
2019/06/20	20	26.45	3	26.47	26.30	17	851	2.00%
2019/06/19	2	26.50	1	26.35	26.55	1	852	0.12%
2019/06/18	2	26.70	37	26.47	26.45	-35	840	-4.16%
2019/06/17	20	25.91	6	25.93	25.50	14	786	1.78%
2019/06/14	10	26.80	0	0.00	26.70	10	755	1.32%
2019/06/13	0	0.00	2	27.10	27.10	-2	749	-0.27%
2019/06/12	7	26.98	5	26.65	27.00	2	736	0.27%
2019/06/11	0.6	26.85	0.1	26.85	26.85	0.5	686	0.07%
2019/06/10	16	27.28	21	27.18	27.35	-5	653	-0.77%
2019/06/06	6.1	26.80	6	26.83	27.00	0.1	582	0.02%
2019/06/05	22	25.42	12	25.33	25.90	10	464	2.15%
2019/06/04	5	23.65	0	0.00	23.75	5	363	1.37%
2019/06/03	3	23.40	0	0.00	23.50	3	365	0.82%
2019/05/31	5	23.50	0	0.00	23.50	5	362	1.38%
2019/05/28	40	23.63	0	0.00	23.40	40	357	11.19%
2019/05/23	1	22.70	0	0.00	22.85	1	347	0.29%
2019/05/21	0	0.00	10	22.85	22.80	-10	351	-2.84%
2019/05/20	10	22.70	0	0.00	22.90	10	353	2.83%
2019/05/17	0	0.00	2	22.45	22.45	-2	342	-0.58%
2019/05/15	0	0.00	5	22.00	22.25	-5	340	-1.47%
2019/05/09	1	20.90	0	0.00	21.05	1	357	0.28%
2019/05/06	2	21.10	0	0.00	21.40	2	399	0.50%
2019/04/29	1	20.95	0	0.00	20.90	1	490	0.20%
2019/04/24	3	21.30	0	0.00	21.20	3	483	0.62%
2019/04/23	7	21.39	0	0.00	21.40	7	478	1.46%
2019/04/16	5	22.40	0	0.00	22.10	5	456	1.09%
2019/04/11	2	22.90	2	22.90	22.65	0	451	0.00%
2019/03/29	22	24.05	0	0.00	24.05	22	448	4.90%
2019/03/27	1	23.50	0	0.00	23.55	1	429	0.23%
2019/03/22	0	0.00	1	23.35	23.05	-1	409	-0.24%
2019/03/21	0	0.00	10	23.60	23.60	-10	399	-2.50%
2019/03/20	4	23.60	0	0.00	23.70	4	396	1.01%
2019/03/19	0	0.00	5	23.30	23.30	-5	390	-1.28%
2019/03/15	0	0.00	1	22.40	22.40	-1	369	-0.27%
2019/03/14	0	0.00	2	22.25	22.30	-2	367	-0.54%
2019/03/13	5	22.25	0	0.00	22.25	5	368	1.36%
2019/03/07	0	0.00	1	22.25	22.25	-1	373	-0.27%
2019/02/13	1	21.85	1	21.90	21.75	0	358	0.00%
2019/02/11	1	22.10	1	22.30	22.40	0	353	0.00%
2019/01/30	0	0.00	2	21.85	21.70	-2	342	-0.58%
2019/01/29	3	21.80	0	0.00	21.75	3	340	0.88%
2019/01/28	0	0.00	1	21.00	21.50	-1	316	-0.32%
2019/01/25	4	21.10	0	0.00	20.80	4	315	1.27%
2019/01/23	15	21.11	1	21.00	21.00	14	290	4.82%
2019/01/22	0	0.00	13	19.94	20.70	-13	261	-4.96%
2019/01/21	0	0.00	23	19.06	19.30	-23	227	-10.11%
2019/01/11	0	0.00	1	19.15	19.15	-1	274	-0.36%
2019/01/10	1	19.25	0	0.00	19.15	1	277	0.36%
2018/12/27	1	18.60	0	0.00	18.80	1	386	0.26%
2018/12/25	1	18.90	0	0.00	19.00	1	422	0.24%
2018/12/24	1	19.40	3	19.43	19.40	-2	502	-0.40%
2018/12/22	2	19.65	4	19.40	19.35	-2	535	-0.37%
2018/12/12	1	18.50	2	18.50	18.50	-1	1,091	-0.09%
2018/11/29	0	0.00	1	19.35	19.00	-1	1,155	-0.09%
2018/11/26	1	18.85	0	0.00	18.90	1	1,156	0.09%
2018/11/20	0	0.00	2	19.00	19.00	-2	1,155	-0.17%
2018/11/13	1	18.15	0	0.00	18.15	1	1,172	0.09%
2018/10/29	2	16.70	2	16.85	16.85	0	1,233	0.00%
2018/10/26	1	16.95	0	0.00	16.70	1	1,231	0.08%
2018/10/25	1	17.30	0	0.00	17.05	1	1,220	0.08%
2018/10/19	3	18.15	0	0.00	18.55	3	1,214	0.25%
2018/10/18	2	19.15	0	0.00	19.00	2	1,203	0.17%
2018/10/16	1	19.30	0	0.00	19.10	1	1,197	0.08%
2018/10/12	2	18.60	0	0.00	19.35	2	1,192	0.17%
2018/10/11	3	19.98	0	0.00	19.40	3	1,182	0.25%
2018/10/05	1	23.55	34	22.86	22.50	-33	1,139	-2.89%
2018/10/02	3	25.15	5	25.12	24.30	-2	1,080	-0.19%
2018/10/01	2	24.10	5	23.65	24.30	-3	1,003	-0.30%
2018/09/28	0	0.00	10	23.50	23.25	-10	973	-1.03%
2018/09/27	5	24.33	5	24.10	23.95	0	962	0.00%
2018/09/26	0	0.00	7	24.15	24.05	-7	951	-0.74%
2018/09/25	12	25.19	6	24.78	24.75	6	913	0.66%
2018/09/21	2	24.83	1	24.35	24.35	1	817	0.12%
2018/09/20	41	24.65	46	24.87	24.45	-5	809	-0.62%
2018/09/19	59	24.67	8	24.30	25.20	51	799	6.38%
2018/09/18	9	24.11	10	24.48	24.50	-1	735	-0.14%
2018/09/12	2	23.05	0	0.00	22.00	2	624	0.32%
2018/09/11	0	0.00	5	22.14	22.30	-5	596	-0.84%
2018/08/30	0	0.00	1	22.20	22.20	-1	801	-0.12%
2018/08/17	0	0.00	1	21.80	22.00	-1	888	-0.11%
2018/08/13	0	0.00	1	20.80	21.65	-1	915	-0.11%
2018/08/07	0	0.00	3	23.00	22.95	-3	996	-0.30%
2018/08/06	3	22.75	3	23.23	23.45	0	1,000	0.00%
2018/08/02	1	22.15	2.1	22.20	22.10	-1.1	1,060	-0.10%
2018/07/31	0	0.00	0	22.20	22.25	0	1,145	0.00%
2018/07/30	0	0.00	0.1	22.15	22.15	-0.1	1,169	-0.01%
2018/07/27	0	0.00	1	21.90	21.90	-1	1,182	-0.08%
2018/07/26	0	0.00	1	21.90	21.75	-1	1,256	-0.08%
2018/07/25	0.4	21.75	0	0.00	21.80	0.4	1,391	0.03%
2018/07/20	0	0.00	1	21.65	21.65	-1	1,777	-0.06%
2018/07/19	0	0.00	2	21.78	21.75	-2	1,902	-0.11%
2018/07/18	3	22.00	2	21.90	22.15	1	2,011	0.05%
2018/07/04	3	21.85	3	21.65	22.20	0	3,707	0.00%
2018/07/03	0	0.00	13	22.30	21.80	-13	3,915	-0.33%
2018/06/28	2	23.10	0	0.00	23.25	2	4,320	0.05%
2018/06/27	20	23.44	5	23.55	23.55	15	4,753	0.32%
2018/06/21	5	22.90	0	0.00	22.70	5	5,087	0.10%
2018/06/20	0.3	22.65	0	0.00	22.60	0.3	5,084	0.01%
2018/06/15	0	0.00	1	22.55	22.50	-1	5,047	-0.02%
2018/06/14	1	23.50	0	0.00	22.45	1	5,042	0.02%
2018/06/13	6.3	23.92	5	24.00	23.10	1.3	5,007	0.03%
2018/06/12	0	0.00	2	22.63	22.35	-2	4,922	-0.04%
2018/06/11	5	22.74	1	23.00	22.80	4	4,911	0.08%
2018/06/08	1	22.50	0	0.00	22.40	1	4,903	0.02%
2018/06/06	4	22.53	6	22.43	22.45	-2	4,905	-0.04%
2018/06/04	0	0.00	3	22.90	22.85	-3	4,892	-0.06%
2018/06/01	0	0.00	3	22.45	22.85	-3	4,886	-0.06%
2018/05/28	0	0.00	2	22.45	22.30	-2	4,857	-0.04%
2018/05/25	1	23.50	2	23.35	22.90	-1	4,837	-0.02%
2018/05/24	2	23.90	0	0.00	23.70	2	4,821	0.04%
2018/05/22	0	0.00	1	24.20	23.95	-1	4,818	-0.02%
2018/05/21	0	0.00	2	24.00	24.25	-2	4,810	-0.04%
2018/05/15	2	25.10	0	0.00	24.70	2	4,773	0.04%
2018/05/14	0	0.00	1	24.45	24.35	-1	4,744	-0.02%
2018/05/11	1	24.75	2	24.20	24.65	-1	4,736	-0.02%
2018/05/10	1	24.80	1	24.35	24.50	0	4,690	0.00%
2018/05/09	0	0.00	2	25.50	24.80	-2	4,674	-0.04%
2018/05/07	1	24.70	1	24.60	24.50	0	4,589	0.00%
2018/05/04	2	24.60	1	24.45	24.70	1	4,565	0.02%
2018/05/03	1	23.85	22	24.78	24.95	-21	4,544	-0.46%
2018/05/02	16	25.22	13	25.47	24.30	3	4,481	0.07%
2018/04/30	13	27.42	10	27.82	26.85	3	4,346	0.07%
2018/04/27	8	25.80	23	26.73	27.30	-15	4,245	-0.35%
2018/04/26	26	27.72	5	27.33	26.60	21	4,166	0.50%
2018/04/25	17	28.95	4	28.86	29.10	13	3,994	0.33%
2018/04/24	1	28.90	1.1	27.67	27.55	-0.1	3,885	0.00%
2018/04/23	21	29.22	75	29.33	29.10	-54	3,793	-1.42%
2018/04/20	132.1	29.15	122.6	28.84	29.10	9.6	3,688	0.26%	大買/大賣/
2018/04/19	92	27.54	69	27.20	27.50	23	3,280	0.70%
2018/04/18	26	26.31	30	25.84	26.40	-4	3,153	-0.13%
2018/04/17	15	25.39	7	25.69	25.30	8	3,110	0.26%
2018/04/16	32	26.35	50	26.12	26.20	-18	3,050	-0.59%
2018/04/13	27	25.36	27	26.37	25.20	0	2,966	0.00%
2018/04/12	7	26.17	2	26.60	25.90	5	2,973	0.17%
2018/04/11	50	26.99	45	27.53	27.20	5	2,905	0.17%
2018/04/10	114	29.46	107.4	29.40	28.35	6.6	2,720	0.24%	大買/大賣/
2018/04/09	99	30.20	135.1	30.61	31.45	-36.1	2,444	-1.48%	大賣/
2018/04/03	135	27.80	87	27.58	28.60	48	2,245	2.14%	大買/
2018/04/02	47	26.17	106	26.37	26.00	-59	2,049	-2.88%	大賣/
2018/03/31	64	26.03	75	26.37	25.85	-11	1,987	-0.55%
2018/03/30	362.1	26.46	299	26.62	26.15	63.1	1,867	3.38%	大買/大賣/
2018/03/29	70	25.08	82.4	24.58	25.40	-12.4	1,408	-0.88%
2018/03/28	102	23.68	101	23.54	23.10	1	1,224	0.08%	大買/大賣/
2018/03/27	74	23.33	59.9	23.41	23.55	14.1	1,109	1.27%
2018/03/26	0	0.00	2	21.53	21.45	-2	987	-0.20%
2018/03/23	1	21.20	1	21.45	21.35	0	978	0.00%
2018/03/22	0	0.00	1	21.65	21.75	-1	974	-0.10%
2018/03/21	0	0.00	1	22.00	21.90	-1	969	-0.10%
2018/03/20	0	0.00	2	22.10	21.90	-2	964	-0.21%
2018/03/16	7	21.99	5	22.30	22.05	2	968	0.21%
2018/03/14	0	0.00	5	21.30	21.30	-5	946	-0.53%
2018/03/13	0	0.00	5	21.50	21.30	-5	952	-0.52%
2018/03/12	0	0.00	2	21.40	21.45	-2	952	-0.21%
2018/03/06	1	20.85	0	0.00	20.80	1	993	0.10%
2018/03/05	0	0.00	1	20.85	20.85	-1	1,032	-0.10%
2018/02/27	0	0.00	1	21.15	21.20	-1	1,110	-0.09%
2018/02/12	0	0.00	3	20.30	20.70	-3	1,130	-0.27%
2018/02/09	0	0.00	2	20.00	20.10	-2	1,121	-0.18%
2018/02/08	0	0.00	15	20.30	20.15	-15	1,126	-1.33%
2018/02/07	0	0.00	1	20.10	19.95	-1	1,141	-0.09%
2018/02/05	0	0.00	15	21.03	21.10	-15	1,152	-1.30%
2018/02/01	5	21.24	4	21.40	21.30	1	1,246	0.08%
2018/01/31	1	20.75	0	0.00	21.00	1	1,231	0.08%
2018/01/29	1	20.80	0	0.00	20.90	1	1,232	0.08%
2018/01/26	1	21.00	0	0.00	21.00	1	1,233	0.08%
2018/01/25	1	21.00	0	0.00	20.70	1	1,231	0.08%
2018/01/23	0	0.00	18	21.30	21.20	-18	1,223	-1.47%
2018/01/22	0	0.00	1	21.50	21.70	-1	1,224	-0.08%
2018/01/19	1	21.60	9	21.62	21.60	-8	1,218	-0.66%
2018/01/18	3	22.10	11	22.09	22.00	-8	1,207	-0.66%
2018/01/17	1	22.35	4	22.15	22.45	-3	1,194	-0.25%
2018/01/16	79	22.83	31	23.12	22.30	48	1,182	4.06%
2018/01/12	0	0.00	10	22.08	21.95	-10	1,095	-0.91%
2018/01/11	51	22.27	65	22.37	21.85	-14	1,082	-1.29%
2018/01/10	0	0.00	2	21.80	21.75	-2	1,031	-0.19%
2018/01/09	35	21.84	62	22.17	22.10	-27	1,032	-2.61%
2018/01/08	28	22.22	99	21.84	22.10	-71	1,029	-6.90%
2018/01/05	73	21.47	10	21.60	21.30	63	958	6.57%
2018/01/04	56	21.51	22	21.44	21.00	34	940	3.62%
2018/01/03	4	21.00	0	0.00	21.00	4	918	0.44%
2018/01/02	7	20.87	0	0.00	20.90	7	915	0.76%