華城 (1519)-富邦-高雄券商分點個股進出

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
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華城 (1519)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6.2	873.41	6	872.83	854.00	0.1	8,899	0.00%
2024/04/25	12.1	845.23	15	849.47	863.00	-2.9	8,868	-0.03%
2024/04/24	11	835.46	11	827.07	854.00	0	8,917	0.00%
2024/04/23	9.6	822.13	13	808.87	825.00	-3.4	8,918	-0.04%
2024/04/22	13	866.25	10	854.79	824.00	3	8,930	0.03%
2024/04/19	10.2	943.55	8.1	947.94	915.00	2.1	9,306	0.02%
2024/04/18	38.1	956.98	36.1	962.17	955.00	2	9,456	0.02%
2024/04/17	13	907.02	15	926.67	950.00	-2	9,597	-0.02%
2024/04/16	7.1	869.62	9	865.13	864.00	-2	9,707	-0.02%
2024/04/15	10.1	915.29	4.1	891.97	876.00	6.1	9,834	0.06%
2024/04/12	0	940.00	6	933.86	946.00	-6	9,802	-0.06%
2024/04/11	0.1	884.68	1	876.30	860.00	-1	9,877	-0.01%
2024/04/10	6	856.38	3	872.33	857.00	3	10,154	0.03%
2024/04/09	0	0.00	3.1	842.91	853.00	-3.1	10,284	-0.03%
2024/04/08	3.1	816.55	2.2	855.11	776.00	0.9	10,564	0.01%
2024/04/03	1	791.75	0	0.00	816.00	1	11,029	0.01%
2024/04/02	0	0.00	1	790.00	792.00	-1	11,324	-0.01%
2024/03/29	1	661.00	0	0.00	683.00	1	11,702	0.01%
2024/03/28	1	701.00	0	0.00	670.00	1	11,892	0.01%
2024/03/27	1	719.97	0.1	717.33	710.00	0.9	11,970	0.01%
2024/03/25	0	0.00	2	767.47	785.00	-2	12,171	-0.02%
2024/03/19	0	0.00	0.8	661.00	660.00	-0.8	12,960	-0.01%
2024/03/18	8.1	675.64	3	689.33	694.00	5.1	13,261	0.04%
2024/03/15	17.1	663.92	16.8	665.76	665.00	0.3	13,324	0.00%
2024/03/14	16.6	594.87	17.1	613.32	634.00	-0.5	13,287	0.00%
2024/03/13	4	559.50	14.1	570.01	577.00	-10.1	13,228	-0.08%
2024/03/12	9.2	525.83	6.3	533.32	525.00	3	13,474	0.02%
2024/03/08	3	508.67	2	516.50	502.00	1	14,309	0.01%
2024/03/07	2.1	545.47	0.5	545.00	541.00	1.6	14,648	0.01%
2024/03/06	1	550.00	3.1	559.31	555.00	-2.1	14,931	-0.01%
2024/03/05	0	0.00	1.1	548.63	549.00	-1.1	15,117	-0.01%
2024/03/04	1.5	531.51	0	539.00	528.00	1.5	15,173	0.01%
2024/02/29	0.1	532.06	1.1	522.85	538.00	-1	15,599	-0.01%
2024/02/27	1	535.04	0	0.00	528.00	1	15,849	0.01%
2024/02/26	4	543.00	1.1	551.82	538.00	2.9	15,920	0.02%
2024/02/23	9.4	539.70	11.1	538.50	560.00	-1.7	15,963	-0.01%
2024/02/22	2.1	511.07	1.1	514.91	517.00	1	15,798	0.01%
2024/02/21	3	517.67	12.1	514.71	507.00	-9.1	15,728	-0.06%
2024/02/20	5.1	499.14	1	503.00	502.00	4.1	15,754	0.03%
2024/02/19	3	515.93	2	514.98	502.00	1	15,843	0.01%
2024/02/16	9.5	498.08	8.1	504.25	503.00	1.4	15,945	0.01%
2024/02/15	3.5	499.59	5.1	510.92	496.00	-1.6	15,911	-0.01%
2024/02/05	6.3	493.66	7	499.63	492.00	-0.8	15,905	0.00%
2024/02/02	19.6	502.19	11	495.50	488.50	8.6	15,787	0.05%
2024/02/01	14	461.22	16	471.43	488.00	-2	15,625	-0.01%
2024/01/31	25.2	440.75	26	442.69	444.00	-0.8	15,346	-0.01%
2024/01/30	11.4	410.13	14.2	414.52	420.00	-2.8	15,277	-0.02%
2024/01/29	4	388.00	7	393.07	395.50	-3	15,176	-0.02%
2024/01/26	8	377.00	6	378.17	380.50	2	15,110	0.01%
2024/01/25	4.1	384.11	3	383.83	380.50	1.1	15,092	0.01%
2024/01/24	2	391.50	10	392.60	392.00	-8	15,113	-0.05%
2024/01/23	7	381.86	13.5	386.93	385.00	-6.5	15,081	-0.04%
2024/01/22	4	364.50	2.1	362.92	371.00	1.9	14,889	0.01%
2024/01/19	5.1	357.16	6	355.67	354.50	-0.9	14,857	-0.01%
2024/01/18	6	364.92	3	364.83	360.00	3	14,806	0.02%
2024/01/17	7	370.43	7	370.21	367.00	0	14,731	0.00%
2024/01/16	4	373.25	6	370.83	371.00	-2	14,678	-0.01%
2024/01/15	103	379.38	98.5	379.25	376.50	4.5	14,597	0.03%	大買/
2024/01/12	17	363.03	21	364.57	370.00	-4	14,128	-0.03%
2024/01/11	19.5	363.51	17.2	362.33	352.50	2.3	13,859	0.02%
2024/01/10	9	358.33	10.5	358.95	367.00	-1.5	13,575	-0.01%
2024/01/09	20	348.30	24	351.58	362.00	-4	13,419	-0.03%
2024/01/08	3	341.67	3	341.33	343.50	0	13,166	0.00%
2024/01/05	5.5	332.50	5	332.60	334.00	0.5	13,086	0.00%
2024/01/04	9.1	340.07	9	339.17	331.50	0.1	13,130	0.00%
2024/01/03	17	340.79	15	339.60	339.50	2	12,941	0.02%
2024/01/02	13	335.31	18	337.45	342.00	-5	12,972	-0.04%
2023/12/29	47.1	331.58	38	330.89	327.00	9.1	12,959	0.07%
2023/12/28	13	338.31	19.1	339.15	348.00	-6.1	12,540	-0.05%
2023/12/27	2	319.00	2	318.50	316.50	0	12,407	0.00%
2023/12/26	14.5	322.53	8	317.94	315.00	6.5	12,443	0.05%
2023/12/25	5.1	333.42	8	335.31	333.50	-2.9	12,426	-0.02%
2023/12/22	4	322.00	1	325.98	321.00	3	12,567	0.02%
2023/12/21	1.1	320.58	0	0.00	318.50	1.1	12,690	0.01%
2023/12/20	5	331.60	6	332.33	329.00	-1	12,710	-0.01%
2023/12/19	6.5	334.92	3	330.04	332.50	3.5	12,698	0.03%
2023/12/18	5.5	343.63	7	342.21	340.00	-1.5	12,706	-0.01%
2023/12/15	15	357.13	14.5	352.52	347.50	0.5	12,695	0.00%
2023/12/14	3.5	354.43	8	353.56	355.00	-4.5	12,522	-0.04%
2023/12/13	8	362.19	12	361.25	355.50	-4	12,405	-0.03%
2023/12/12	8	351.00	8.1	350.91	356.00	0	12,247	0.00%
2023/12/11	11	349.80	9.1	346.50	339.00	1.9	12,126	0.02%
2023/12/08	14	364.71	17.5	363.72	367.00	-3.5	11,943	-0.03%
2023/12/07	33.5	363.87	33	362.86	360.50	0.5	11,751	0.00%
2023/12/06	34	343.13	25	340.60	345.00	9	11,318	0.08%
2023/12/05	39	322.56	55	325.36	340.00	-15.9	10,842	-0.15%
2023/12/04	20.1	302.16	26.2	302.18	309.50	-6.1	10,334	-0.06%
2023/12/01	13	287.54	13	290.96	285.00	0	10,050	0.00%
2023/11/30	1.1	277.14	7.3	280.52	280.00	-6.2	9,890	-0.06%
2023/11/29	4.1	273.01	3	274.00	274.50	1.1	9,933	0.01%
2023/11/28	5	269.80	6	274.33	275.50	-1	10,156	-0.01%
2023/11/27	12	269.25	16.1	270.21	266.50	-4.1	10,131	-0.04%
2023/11/24	6	263.58	6.1	269.80	275.00	-0.1	9,994	0.00%
2023/11/23	13	255.26	12	254.75	252.50	1	9,949	0.01%
2023/11/22	7.2	257.64	6	258.67	256.00	1.2	10,050	0.01%
2023/11/21	3	265.00	2	264.75	262.00	1	10,180	0.01%
2023/11/20	3.2	268.79	4	265.13	263.50	-0.9	10,417	-0.01%
2023/11/17	20.1	281.46	16	279.06	273.00	4.1	10,720	0.04%
2023/11/16	8.1	275.66	9.2	278.09	280.00	-1.1	10,852	-0.01%
2023/11/15	8	273.44	8.1	278.15	275.50	-0.1	10,892	0.00%
2023/11/14	3	254.67	5	257.30	258.50	-2	10,845	-0.02%
2023/11/13	4	242.00	7	245.57	247.50	-3	10,839	-0.03%
2023/11/10	11	236.50	12	234.83	237.50	-1	10,923	-0.01%
2023/11/09	21	237.24	23	236.96	234.50	-2	10,959	-0.02%
2023/11/08	16	242.13	17	241.85	242.00	-1	10,935	-0.01%
2023/11/07	40	249.14	35.1	250.99	242.00	5	10,964	0.05%
2023/11/06	12.1	239.72	16	238.31	241.00	-3.9	10,911	-0.04%
2023/11/03	10.1	228.40	5	230.50	225.00	5.1	10,967	0.05%
2023/11/02	8	224.25	1	224.00	224.50	7	10,967	0.06%
2023/11/01	30	221.08	33.1	220.50	224.00	-3.1	10,955	-0.03%
2023/10/31	23.1	230.43	20	234.80	224.00	3.1	10,889	0.03%
2023/10/30	2.1	251.55	9	245.06	244.00	-6.9	10,858	-0.06%
2023/10/27	11	253.23	7	251.14	251.00	4	11,053	0.04%
2023/10/26	1.3	257.77	4	263.25	262.00	-2.7	10,964	-0.02%
2023/10/25	11.1	265.44	8	263.31	260.50	3.1	10,877	0.03%
2023/10/24	7	271.70	4	266.38	264.50	3	10,767	0.03%
2023/10/23	13	273.28	13.1	274.79	276.00	-0.1	10,637	0.00%
2023/10/20	3	263.00	2	260.75	263.00	1	10,519	0.01%
2023/10/19	5	264.50	13	263.00	260.50	-8	10,436	-0.08%
2023/10/18	5.2	280.74	5	275.20	270.00	0.2	10,358	0.00%
2023/10/17	5	287.20	4	284.63	282.00	1	10,301	0.01%
2023/10/16	3	283.83	3.2	286.41	286.50	-0.2	10,209	0.00%
2023/10/13	1.1	279.95	1.1	282.91	279.00	-0.1	10,184	0.00%
2023/10/12	14.3	292.83	12	286.75	282.00	2.3	10,510	0.02%
2023/10/11	22.1	298.18	28.3	298.71	291.50	-6.2	10,446	-0.06%
2023/10/06	26	295.38	30.1	297.09	300.50	-4.1	10,317	-0.04%
2023/10/05	35	283.29	21.5	284.97	287.00	13.5	10,182	0.13%
2023/10/04	4	268.00	8	269.88	271.50	-4	9,949	-0.04%
2023/10/03	4	265.63	2	263.25	264.50	2	9,877	0.02%
2023/10/02	7.2	268.06	4.2	267.43	261.00	3	9,718	0.03%
2023/09/28	14.3	260.73	17	263.82	271.00	-2.7	9,563	-0.03%
2023/09/27	24.1	260.10	22	262.11	265.00	2.1	9,350	0.02%
2023/09/26	9.1	249.87	11.1	247.69	251.50	-2	9,032	-0.02%
2023/09/25	5	238.10	2	236.50	237.00	3	8,848	0.03%
2023/09/22	5.1	244.11	5	245.60	236.00	0.1	8,783	0.00%
2023/09/21	2	245.00	3	244.50	244.50	-1	8,758	-0.01%
2023/09/20	8	246.50	9	241.61	248.00	-1	8,738	-0.01%
2023/09/19	1.1	244.64	4	243.88	237.50	-2.9	8,858	-0.03%
2023/09/18	5.2	251.72	4	251.77	246.50	1.1	8,894	0.01%
2023/09/15	8.1	258.46	4	258.50	257.50	4.1	8,950	0.05%
2023/09/14	8	259.23	7	259.35	258.00	1	9,015	0.01%
2023/09/13	6.1	270.93	1	272.54	266.00	5.1	9,182	0.06%
2023/09/12	17	270.41	13.6	270.41	283.00	3.5	9,729	0.04%
2023/09/11	5.2	278.29	1	284.00	277.50	4.2	9,959	0.04%
2023/09/08	5	293.60	4	293.00	293.00	1	10,021	0.01%
2023/09/07	11	286.77	6	289.25	290.50	5	10,082	0.05%
2023/09/06	1.1	293.59	7	287.00	290.00	-5.9	10,299	-0.06%
2023/09/05	12	289.08	1	288.50	289.00	11	10,371	0.11%
2023/09/04	3.2	304.60	8	301.88	300.00	-4.9	10,417	-0.05%
2023/09/01	7.1	300.40	4	297.25	292.50	3.1	10,454	0.03%
2023/08/31	1	294.50	5	296.40	299.50	-4	10,427	-0.04%
2023/08/30	2	292.25	6	291.50	293.00	-4	11,197	-0.04%
2023/08/29	5	286.40	6.1	286.26	289.00	-1.1	11,426	-0.01%
2023/08/28	6.1	279.46	5	274.80	275.00	1.1	11,457	0.01%
2023/08/25	8	286.06	12.5	284.92	286.50	-4.5	11,690	-0.04%
2023/08/24	30	291.52	28	293.81	280.50	2	11,751	0.02%
2023/08/23	25.1	279.87	17	275.55	276.50	8.1	11,892	0.07%
2023/08/22	16	263.91	16.1	267.53	276.50	0	11,782	0.00%
2023/08/21	8.1	245.43	14.2	246.47	251.50	-6.1	11,843	-0.05%
2023/08/18	42.4	230.37	36	229.42	229.00	6.4	11,991	0.05%
2023/08/17	23.2	233.51	25.2	234.71	236.00	-1.9	12,409	-0.02%
2023/08/16	11.2	213.68	10	213.75	220.50	1.2	12,760	0.01%
2023/08/15	1.1	209.73	9	209.28	211.50	-7.9	13,520	-0.06%
2023/08/14	2	191.76	2.1	193.90	192.50	-0.1	13,995	0.00%
2023/08/11	2.1	205.48	1	208.00	211.50	1.1	14,177	0.01%
2023/08/10	8.1	219.22	11	223.31	208.50	-3	14,810	-0.02%
2023/08/09	11	224.18	18.1	225.36	224.00	-7.1	15,071	-0.05%
2023/08/08	8	214.31	13	215.27	215.00	-5	15,351	-0.03%
2023/08/07	6.1	212.09	4	215.00	210.00	2.1	15,491	0.01%
2023/08/04	11	204.41	6	208.42	213.00	5	15,662	0.03%
2023/08/02	13	210.61	12	209.88	204.50	1	16,601	0.01%
2023/08/01	11.1	222.53	8.3	225.89	215.50	2.9	16,927	0.02%
2023/07/31	5	229.00	10.1	236.93	239.00	-5.1	16,830	-0.03%
2023/07/28	10	227.00	6	230.00	229.00	4	17,038	0.02%
2023/07/27	0	0.00	1	223.00	225.00	-1	17,452	-0.01%
2023/07/26	0	0.00	6	213.67	212.00	-6	17,983	-0.03%
2023/07/25	5.1	201.55	5.8	204.57	206.00	-0.7	18,129	0.00%
2023/07/24	3	206.00	5	206.00	202.50	-2	18,317	-0.01%
2023/07/21	8	213.13	5	216.00	216.00	3	18,531	0.02%
2023/07/20	5	200.00	7	201.00	207.00	-2	18,924	-0.01%
2023/07/19	6	194.67	53	195.78	194.50	-47	19,270	-0.24%
2023/07/18	41	209.32	3	209.67	205.00	38	19,478	0.20%
2023/07/17	9.1	211.65	13.3	217.22	217.50	-4.2	19,696	-0.02%
2023/07/14	64	198.86	85.1	198.52	200.00	-21.1	19,571	-0.11%
2023/07/13	4.4	180.89	1.4	182.64	182.00	3	19,921	0.02%
2023/07/12	5	181.20	13	174.00	179.50	-8	20,297	-0.04%
2023/07/11	5.2	164.47	8.2	166.10	166.00	-3	20,490	-0.01%
2023/07/10	6	158.92	9.2	155.25	160.50	-3.2	21,069	-0.02%
2023/07/07	2	150.00	3	149.17	149.50	-1	21,127	0.00%
2023/07/06	1	148.00	1	149.00	149.50	0	21,463	0.00%
2023/07/05	5.1	146.25	3	148.50	146.00	2.1	21,794	0.01%
2023/07/04	4	150.13	7	149.07	149.00	-3	22,408	-0.01%
2023/07/03	18.1	146.55	0.7	147.00	149.00	17.4	22,625	0.08%
2023/06/30	2.2	147.32	0.6	148.50	147.50	1.6	22,645	0.01%
2023/06/29	22.1	151.80	21.1	151.93	153.50	1	22,638	0.00%
2023/06/28	11.1	153.33	10	153.00	150.50	1.1	22,599	0.00%
2023/06/27	44	161.76	45	161.21	154.00	-1	22,552	0.00%
2023/06/26	4	164.13	57	164.90	162.50	-53	22,389	-0.24%
2023/06/21	59.1	163.45	7.5	163.15	163.50	51.5	22,342	0.23%
2023/06/20	104.2	161.29	93	160.55	162.00	11.2	22,277	0.05%	大買/
2023/06/19	42.8	166.86	36.7	163.71	161.00	6.1	22,196	0.03%
2023/06/16	93.7	165.96	88.1	166.18	165.50	5.6	22,158	0.03%
2023/06/15	47	154.97	49	154.72	157.00	-2	21,752	-0.01%
2023/06/14	10.7	148.31	8	148.06	146.00	2.7	21,479	0.01%
2023/06/13	5.2	146.83	5	148.20	146.50	0.2	21,487	0.00%
2023/06/12	42.1	147.45	43.2	146.95	147.50	-1.1	21,458	-0.01%
2023/06/09	54	153.06	54	152.36	153.50	0	21,336	0.00%
2023/06/08	29	152.22	30.2	152.43	151.50	-1.2	21,375	-0.01%
2023/06/07	17	155.18	13	155.46	155.00	4	21,519	0.02%
2023/06/06	15.2	153.22	67	155.34	153.00	-51.8	21,748	-0.24%
2023/06/05	95.3	158.51	19	160.61	156.00	76.3	22,003	0.35%
2023/06/02	17	152.53	30	154.10	158.00	-13	21,575	-0.06%
2023/06/01	13	145.81	9	145.33	144.00	4	21,395	0.02%
2023/05/31	26	142.79	28	141.73	145.00	-2	21,260	-0.01%
2023/05/30	24	140.52	26	140.13	141.00	-2	20,917	-0.01%
2023/05/29	23	142.41	13	141.12	141.00	10	20,759	0.05%
2023/05/26	8	137.88	11.4	137.78	135.50	-3.4	20,465	-0.02%
2023/05/25	7	140.71	10	140.90	141.00	-3	20,375	-0.01%
2023/05/24	29.2	137.47	30	136.48	139.00	-0.8	20,944	0.00%
2023/05/23	44	129.67	38.1	131.05	137.00	5.9	21,081	0.03%
2023/05/22	23	128.35	11	127.95	128.50	12	20,821	0.06%
2023/05/19	32.3	122.49	32	122.08	123.50	0.3	20,484	0.00%
2023/05/18	14	114.50	33.3	114.24	117.50	-19.3	19,659	-0.10%
2023/05/17	6	108.50	4	109.12	107.00	2	19,385	0.01%
2023/05/16	41	107.26	47.4	107.90	109.50	-6.4	19,125	-0.03%
2023/05/15	31	105.32	31.1	105.53	105.00	-0.1	18,444	0.00%
2023/05/12	23	99.07	23	97.10	101.50	0	18,028	0.00%
2023/05/11	23	99.07	23	97.10	95.40	0	17,657	0.00%
2023/05/10	12.7	99.74	4	100.03	98.90	8.7	17,423	0.05%
2023/05/09	63.1	107.36	41	106.49	103.00	22.1	17,153	0.13%
2023/05/08	11	104.86	43	105.12	109.00	-32	16,130	-0.20%
2023/05/05	26	97.95	19.1	98.28	99.10	7	15,714	0.04%
2023/05/04	12	98.33	25	98.84	99.30	-13	15,651	-0.08%
2023/05/03	56.3	98.92	48	98.62	97.40	8.3	15,618	0.05%
2023/05/02	89.7	102.23	95.1	102.50	103.50	-5.4	15,474	-0.03%
2023/04/28	9	94.98	18.7	94.18	94.90	-9.7	15,106	-0.06%
2023/04/27	14	89.83	17.2	91.40	92.60	-3.2	15,100	-0.02%
2023/04/26	18	92.28	25.3	92.71	92.30	-7.3	14,970	-0.05%
2023/04/25	30.7	95.53	67	97.79	93.70	-36.3	14,800	-0.25%
2023/04/24	92	98.63	41.1	99.12	98.80	50.9	14,460	0.35%
2023/04/21	30.1	95.87	36	96.09	95.40	-5.9	14,258	-0.04%
2023/04/20	31	98.69	29	98.27	97.10	2	14,161	0.01%
2023/04/19	12	99.21	11	98.99	99.00	1	14,099	0.01%
2023/04/18	44	99.07	52.1	99.27	97.90	-8.1	14,320	-0.06%
2023/04/17	63	97.37	54.2	98.09	97.10	8.8	14,921	0.06%
2023/04/14	25.2	96.75	19	96.79	94.70	6.2	15,018	0.04%
2023/04/13	29.3	98.04	14.5	98.22	95.00	14.8	15,106	0.10%
2023/04/12	4	95.78	4.6	96.37	96.80	-0.6	14,531	0.00%
2023/04/11	21	85.04	25	86.67	88.00	-4	14,422	-0.03%
2023/04/10	19	81.32	12.1	81.58	80.00	7	14,136	0.05%
2023/04/07	152.2	79.12	144.3	77.43	78.90	7.9	13,888	0.06%	大買/大賣/
2023/04/06	41	72.85	92.2	72.30	73.40	-51.2	13,320	-0.38%
2023/03/31	20	69.43	20	69.45	69.30	0	13,138	0.00%
2023/03/30	7	69.86	8	69.74	70.10	-1	13,147	-0.01%
2023/03/29	19	69.09	14	69.46	69.50	5	13,175	0.04%
2023/03/28	36	67.85	3	68.73	69.00	33	13,250	0.25%
2023/03/27	23	69.92	27	69.84	69.20	-4	13,199	-0.03%
2023/03/24	7.2	71.29	14	71.54	71.60	-6.9	13,146	-0.05%
2023/03/23	3	70.87	5	70.68	71.10	-2	13,169	-0.02%
2023/03/22	2	71.10	3	70.30	70.30	-1	13,179	-0.01%
2023/03/21	25	71.96	26	72.66	71.20	-1	13,105	-0.01%
2023/03/20	36	70.54	48	69.51	72.00	-12	12,850	-0.09%
2023/03/17	2	65.90	4	66.80	66.70	-2	12,670	-0.02%
2023/03/16	6	67.23	5	66.76	66.20	1	12,877	0.01%
2023/03/15	22	67.83	24	68.63	67.40	-2	13,338	-0.02%
2023/03/14	24.3	67.40	18	68.04	66.80	6.3	13,476	0.05%
2023/03/13	31.2	67.60	2	67.00	67.00	29.2	13,395	0.22%
2023/03/10	30.5	72.12	57.5	72.55	70.00	-27	13,319	-0.20%
2023/03/09	30	72.92	48	74.25	75.50	-18	13,009	-0.14%
2023/03/08	96	72.12	79.1	71.65	72.70	16.9	12,513	0.14%
2023/03/07	103	69.58	80	68.52	68.90	23	12,001	0.19%	大買/
2023/03/06	54	65.61	63	65.14	65.60	-9	11,557	-0.08%
2023/03/03	24	63.56	37	63.52	63.00	-13	11,394	-0.11%
2023/03/02	9	63.38	7	64.06	63.00	2	11,292	0.02%
2023/03/01	2	63.45	4	62.73	63.50	-2	11,251	-0.02%
2023/02/24	18.5	63.53	6	63.27	63.00	12.5	11,218	0.11%
2023/02/23	7	63.74	2	63.85	64.30	5	11,108	0.05%
2023/02/22	106	65.16	77	65.32	64.80	29	10,890	0.27%	大買/
2023/02/21	21	62.38	86.3	62.36	64.50	-65.3	9,936	-0.66%
2023/02/20	80	58.96	62.5	59.68	58.70	17.5	9,340	0.19%
2023/02/17	45	57.04	29	57.53	57.80	16	8,918	0.18%
2023/02/16	19	56.24	29	56.62	56.00	-10	8,693	-0.12%
2023/02/15	67	55.69	65.5	55.47	55.50	1.5	8,537	0.02%
2023/02/14	1	53.30	3	52.93	53.50	-2	8,236	-0.02%
2023/02/13	15.1	52.47	17	53.18	53.10	-1.9	8,187	-0.02%
2023/02/10	16	55.39	11.5	55.67	54.50	4.5	8,088	0.06%
2023/02/09	35	55.71	28	55.94	55.50	7	8,006	0.09%
2023/02/08	11	55.35	10	55.90	54.70	1	7,887	0.01%
2023/02/07	0	0.00	11.5	55.56	55.10	-11.5	7,838	-0.15%
2023/02/06	0	54.50	1	54.70	54.90	-1	7,803	-0.01%
2023/02/03	65.2	54.89	3.5	54.67	54.50	61.7	7,776	0.79%
2023/02/02	38	56.26	21	57.62	56.00	17	7,691	0.22%
2023/02/01	11	56.81	5	56.02	56.40	6	7,549	0.08%
2023/01/31	46	56.35	102	56.39	56.50	-56	7,360	-0.76%	大賣/
2023/01/30	13	53.85	8	53.64	54.40	5	7,096	0.07%
2023/01/17	56	52.38	75	52.32	52.30	-19	6,920	-0.27%
2023/01/16	17	50.17	23	50.52	50.70	-6	6,779	-0.09%
2023/01/13	3	51.23	2	51.15	50.20	1	6,744	0.01%
2023/01/12	2	51.05	2	51.30	51.00	0	6,740	0.00%
2023/01/11	15	52.68	12	52.88	52.20	3	6,691	0.04%
2023/01/10	10	51.50	4	51.93	52.40	6	6,550	0.09%
2023/01/09	15	52.39	22	52.53	52.40	-7	6,462	-0.11%
2023/01/06	42	52.99	5	54.44	52.10	37	6,331	0.58%
2023/01/05	128.5	57.96	128.3	57.56	56.90	0.3	5,863	0.00%	大買/大賣/
2023/01/04	19	54.50	70	55.90	57.60	-51	4,884	-1.04%
2023/01/03	26	50.32	36	51.74	52.40	-10	4,383	-0.23%
2022/12/29	0	0.00	1	49.30	49.30	-1	3,947	-0.03%
2022/12/28	1	49.50	4	49.45	48.75	-3	4,010	-0.07%
2022/12/27	4	49.64	0	0.00	49.10	4	4,007	0.10%
2022/12/26	5	49.50	4	49.05	49.50	1	3,948	0.03%
2022/12/23	1	47.85	3	48.62	48.90	-2	3,954	-0.05%
2022/12/22	4	48.76	3	48.35	47.90	1	4,034	0.02%
2022/12/21	7	48.69	7	48.24	48.05	0	4,105	0.00%
2022/12/20	2	49.33	0	0.00	47.35	2	4,102	0.05%
2022/12/19	3	48.45	1	47.80	47.80	2	4,080	0.05%
2022/12/16	0	0.00	3	49.33	49.20	-3	4,153	-0.07%
2022/12/15	8	49.09	14	49.48	48.90	-6	4,340	-0.14%
2022/12/14	17	48.99	18	49.36	49.25	-1	4,679	-0.02%
2022/12/13	5	48.35	7	48.68	48.45	-2	4,798	-0.04%
2022/12/12	16	47.82	16	48.02	48.35	0	4,889	0.00%
2022/12/09	15	49.14	10	49.52	48.80	5	4,865	0.10%
2022/12/08	49.5	50.17	47	49.68	49.60	2.5	4,771	0.05%
2022/12/07	77	49.15	69	49.41	49.65	8	4,481	0.18%
2022/12/06	6	47.38	6	48.56	48.70	0	3,873	0.00%
2022/12/05	3	44.30	10	43.96	44.30	-7	3,623	-0.19%
2022/12/02	8.3	42.67	5	43.60	42.70	3.3	3,578	0.09%
2022/12/01	0	0.00	5	42.02	41.80	-5	3,472	-0.14%
2022/11/28	0	0.00	7	41.16	41.35	-7	3,655	-0.19%
2022/11/25	2	41.35	12	41.92	40.70	-10	3,661	-0.27%
2022/11/23	32	40.28	2	40.00	39.95	30	3,712	0.81%
2022/11/22	17	40.98	20	41.13	41.20	-3	3,684	-0.08%
2022/11/21	1	40.55	32	40.71	40.50	-31	3,607	-0.86%
2022/11/10	1	38.85	0	0.00	37.75	1	3,711	0.03%
2022/11/08	0	0.00	1	38.70	38.60	-1	3,726	-0.03%
2022/11/07	1	38.95	0	0.00	39.00	1	3,723	0.03%
2022/11/04	1	39.05	0	0.00	38.95	1	3,764	0.03%
2022/11/02	1	38.35	1	38.50	38.50	0	3,806	0.00%
2022/11/01	1	37.30	0	0.00	37.90	1	3,801	0.03%
2022/10/28	2	36.38	0	0.00	36.20	2	3,790	0.05%
2022/10/26	0	0.00	1	37.65	37.50	-1	3,779	-0.03%
2022/10/21	2	38.15	0	0.00	38.00	2	3,779	0.05%
2022/10/20	10	39.50	9	39.66	39.00	1	3,746	0.03%
2022/10/19	1	40.65	0	0.00	40.65	1	3,718	0.03%
2022/10/17	10	40.90	0	0.00	41.50	10	3,704	0.27%
2022/10/14	0	0.00	10	43.05	42.90	-10	3,650	-0.27%
2022/10/12	3	42.90	3	43.05	43.45	0	3,536	0.00%
2022/10/11	0	0.00	1	42.00	42.40	-1	3,429	-0.03%
2022/10/07	8	41.26	7	41.25	41.20	1	3,380	0.03%
2022/10/06	8	42.53	0	0.00	42.30	8	3,426	0.23%
2022/10/05	6	42.31	12	43.13	43.20	-6	3,386	-0.18%
2022/10/04	2	41.73	2	41.68	41.90	0	3,296	0.00%
2022/10/03	0	0.00	1	40.10	40.05	-1	3,240	-0.03%
2022/09/30	6	40.39	1	40.10	41.60	5	3,204	0.16%
2022/09/29	9	42.35	15	42.81	41.70	-6	3,138	-0.19%
2022/09/28	9	42.07	10	41.11	40.45	-1	3,009	-0.03%
2022/09/27	5	41.97	2	41.90	42.00	3	2,891	0.10%
2022/09/26	10	41.78	1	41.70	40.30	9	2,822	0.32%
2022/09/23	6	44.92	4	45.04	44.20	2	2,741	0.07%
2022/09/22	4	44.81	3	43.68	44.90	1	2,634	0.04%
2022/09/21	26	44.64	30	44.61	44.00	-4	2,393	-0.17%
2022/09/20	9	41.54	14	42.80	43.50	-5	1,968	-0.25%
2022/09/19	53	41.89	67	41.47	40.40	-14	1,755	-0.80%
2022/09/15	2	39.00	0	0.00	39.75	2	1,578	0.13%
2022/09/14	2	39.28	0	0.00	39.35	2	1,569	0.13%
2022/09/06	5	39.40	1	40.75	39.45	4	1,604	0.25%
2022/09/05	11	40.84	2	40.95	41.20	9	1,577	0.57%
2022/09/02	1	42.25	15	41.52	42.00	-14	1,529	-0.92%
2022/09/01	12	39.67	0	0.00	39.55	12	1,390	0.86%
2022/08/31	2	40.93	4	40.86	40.70	-2	1,364	-0.15%
2022/08/30	0	0.00	10	40.35	39.55	-10	1,303	-0.77%
2022/08/26	1	39.25	1	39.20	39.10	0	1,238	0.00%
2022/08/25	2	39.40	0	0.00	39.20	2	1,232	0.16%
2022/08/24	1	39.90	1	39.15	39.45	0	1,220	0.00%
2022/08/22	0	0.00	1	38.80	38.90	-1	1,172	-0.09%
2022/08/18	1	40.00	12	40.40	39.30	-11	1,131	-0.97%
2022/08/17	9	39.48	10	39.10	39.00	-1	1,067	-0.09%
2022/08/16	1	38.45	3	38.13	38.70	-2	970	-0.21%
2022/08/15	0	0.00	1	36.80	36.95	-1	924	-0.11%
2022/08/11	12	36.78	1	36.30	36.30	11	924	1.19%
2022/08/10	0	0.00	10	38.15	38.10	-10	879	-1.14%
2022/08/09	0	0.00	1	36.10	36.45	-1	823	-0.12%
2022/08/04	1	35.50	0	0.00	35.65	1	836	0.12%
2022/08/01	1	37.55	5	37.35	37.60	-4	848	-0.47%
2022/07/29	3	37.15	4	37.15	37.10	-1	846	-0.12%
2022/07/28	5	37.74	2	37.65	37.75	3	844	0.36%
2022/07/26	1	37.00	0	0.00	36.50	1	834	0.12%
2022/07/19	0	0.00	1	37.50	37.50	-1	874	-0.11%
2022/07/18	1	37.50	2	36.90	37.05	-1	879	-0.11%
2022/07/15	1	37.00	1	37.25	37.20	0	883	0.00%
2022/07/14	15	37.47	8	36.75	37.00	7	911	0.77%
2022/07/12	0	0.00	1	34.65	34.85	-1	851	-0.12%
2022/07/11	1	35.75	0	0.00	35.55	1	876	0.11%
2022/07/07	0	0.00	0	34.35	34.60	0	890	0.00%
2022/07/06	0	33.80	0	0.00	33.70	0	913	0.00%
2022/07/05	0	0.00	2	35.48	35.00	-2	940	-0.21%
2022/07/04	0	0.00	2	33.85	34.00	-2	980	-0.20%
2022/07/01	4	36.03	0	0.00	33.80	4	1,032	0.39%
2022/06/28	1	36.55	4	36.93	35.15	-3	1,199	-0.25%
2022/06/27	1	36.10	11	35.68	35.50	-10	1,179	-0.85%
2022/06/24	1	35.10	2	35.00	35.60	-1	1,177	-0.08%
2022/06/17	0	0.00	1	33.85	33.90	-1	1,213	-0.08%
2022/06/15	1	37.45	1	37.70	35.00	0	1,273	0.00%
2022/06/13	0	0.00	22	34.65	34.70	-22	1,334	-1.65%
2022/06/06	1	36.45	0	0.00	36.30	1	1,495	0.07%
2022/06/02	0	0.00	6	35.90	35.90	-6	1,501	-0.40%
2022/05/27	0	0.00	2	35.50	35.45	-2	1,527	-0.13%
2022/05/13	1	34.50	1	34.70	34.50	0	1,557	0.00%
2022/05/12	2	34.65	0	0.00	33.70	2	1,560	0.13%
2022/05/11	5	34.89	0	0.00	34.80	5	1,553	0.32%
2022/05/10	4	36.10	0	0.00	35.70	4	1,557	0.26%
2022/05/09	2	35.50	0	0.00	35.40	2	1,556	0.13%
2022/05/05	1	38.30	1	38.35	38.40	0	1,555	0.00%
2022/05/04	2	38.00	0	0.00	38.00	2	1,553	0.13%
2022/04/28	17	38.85	0	0.00	38.40	17	1,574	1.08%
2022/04/27	3	39.08	0	0.00	39.20	3	1,579	0.19%
2022/04/26	4	40.60	3	40.25	40.20	1	1,584	0.06%
2022/04/25	5	38.72	0	0.00	38.90	5	1,699	0.29%
2022/04/22	2	40.33	0	0.00	40.00	2	1,724	0.12%
2022/04/21	0	0.00	1	41.20	40.35	-1	1,807	-0.06%
2022/04/20	7	41.64	31	42.30	41.10	-24	2,108	-1.14%
2022/04/19	2	42.20	0	0.00	41.90	2	2,397	0.08%
2022/04/15	11	42.78	11	43.74	42.55	0	2,467	0.00%
2022/04/14	2	42.25	1	42.60	43.00	1	2,444	0.04%
2022/04/13	1	42.30	1	42.15	42.15	0	2,427	0.00%
2022/04/12	15	42.12	0	0.00	42.15	15	2,426	0.62%
2022/04/11	0	0.00	2	43.70	43.50	-2	2,394	-0.08%
2022/04/08	14	44.11	29	44.43	44.20	-15	2,363	-0.63%
2022/04/07	2	43.50	2	43.68	42.30	0	2,310	0.00%
2022/04/06	17	44.11	9	44.62	44.60	8	2,254	0.35%
2022/04/01	4	41.74	5	42.20	42.00	-1	2,133	-0.05%
2022/03/31	5	41.96	5	42.50	41.10	0	2,107	0.00%
2022/03/30	10	41.60	0	0.00	41.60	10	2,059	0.49%
2022/03/24	1	41.95	0	0.00	41.65	1	2,028	0.05%
2022/03/23	8	41.23	0	0.00	41.15	8	2,013	0.40%
2022/03/21	5	42.54	7	42.07	41.60	-2	1,999	-0.10%
2022/03/18	1	40.90	0	0.00	40.90	1	1,933	0.05%
2022/03/17	13	41.54	4	41.29	41.30	9	1,927	0.47%
2022/03/16	9	41.96	14	42.08	41.30	-5	1,887	-0.26%
2022/03/15	8	40.49	14	40.54	40.05	-6	1,786	-0.34%
2022/03/14	4	41.10	26	41.50	42.05	-22	1,743	-1.26%
2022/03/11	1	39.00	0	0.00	38.75	1	1,649	0.06%
2022/03/10	1	38.20	0	0.00	38.65	1	1,637	0.06%
2022/03/09	1	37.40	0	0.00	37.85	1	1,632	0.06%
2022/03/08	2	36.90	2	36.43	37.00	0	1,629	0.00%
2022/03/03	0	0.00	4	38.55	38.70	-4	1,636	-0.24%
2022/02/10	0	0.00	0.4	39.50	39.55	-0.4	1,605	-0.03%
2022/02/07	1	38.15	1	38.00	38.00	0	1,580	0.00%
2022/01/24	24	37.98	15	37.90	37.75	9	1,571	0.57%
2022/01/21	13	39.29	0	0.00	39.05	13	1,548	0.84%
2022/01/20	6	39.78	0	0.00	39.70	6	1,541	0.39%
2022/01/19	7	39.31	8	39.50	40.20	-1	1,525	-0.07%
2022/01/18	13	41.41	8	42.23	40.20	5	1,507	0.33%
2022/01/17	3	38.98	0	0.00	40.25	3	1,338	0.22%
2022/01/14	3	40.00	1	40.30	39.80	2	1,299	0.15%
2022/01/13	18	43.56	46	42.53	42.70	-28	1,204	-2.32%
2022/01/12	42	43.37	43	42.49	43.55	-1	888	-0.11%
2022/01/11	25	39.60	10	39.60	39.60	15	556	2.70%
2022/01/07	1	36.95	0	0.00	36.15	1	461	0.22%
2022/01/04	3	36.95	0	0.00	36.95	3	466	0.64%
2022/01/03	1	36.95	0.1	37.00	37.00	0.9	471	0.19%
2021/12/28	0	0.00	2	37.00	37.00	-2	488	-0.41%
2021/12/27	0	0.00	1	36.90	37.10	-1	499	-0.20%
2021/12/24	3	36.52	3	36.63	36.35	0	552	0.00%
2021/12/22	0	0.00	2	36.70	36.60	-2	585	-0.34%
2021/12/21	5	36.74	0	0.00	36.70	5	584	0.86%
2021/12/20	0	0.00	5	37.40	36.80	-5	583	-0.86%
2021/12/16	2	36.90	0	0.00	36.75	2	567	0.35%
2021/12/15	1	37.40	0	0.00	36.95	1	567	0.18%
2021/12/08	0	0.00	3	34.78	34.85	-3	595	-0.50%
2021/12/01	5	35.30	0	0.00	35.40	5	602	0.83%
2021/11/30	0.1	35.30	0	0.00	35.90	0.1	603	0.02%
2021/11/26	0	0.00	2	35.35	35.40	-2	583	-0.34%
2021/11/19	2	35.80	2	36.00	35.80	0	591	0.00%
2021/11/02	1	38.25	2	37.10	36.80	-1	683	-0.15%
2021/11/01	1	38.10	2	37.75	38.00	-1	681	-0.15%
2021/10/26	0	0.00	10	36.40	37.00	-10	688	-1.45%
2021/10/22	10	35.53	0	0.00	35.40	10	707	1.41%
2021/10/21	0	0.00	10	36.75	35.95	-10	729	-1.37%
2021/10/18	0	0.00	1	35.70	35.20	-1	795	-0.13%
2021/10/13	5	35.15	0	0.00	35.30	5	860	0.58%
2021/10/12	8	36.05	0	0.00	36.05	8	874	0.92%
2021/10/08	4	36.70	0	0.00	36.70	4	885	0.45%
2021/10/06	0	0.00	11	37.25	37.00	-11	1,004	-1.10%
2021/10/05	0	0.00	18	37.03	37.00	-18	1,004	-1.79%
2021/10/04	1	37.50	20	37.82	37.05	-19	1,003	-1.89%
2021/10/01	21	40.05	3	39.83	38.10	18	996	1.81%
2021/09/30	15	38.91	11	39.30	39.25	4	944	0.42%
2021/09/29	1	39.30	0	0.00	39.15	1	939	0.11%
2021/09/23	1	38.15	0	0.00	37.80	1	956	0.10%
2021/09/22	5	37.99	2	38.45	38.30	3	965	0.31%
2021/09/17	2	38.60	0	0.00	39.05	2	964	0.21%
2021/09/16	17	39.25	0	0.00	39.20	17	970	1.75%
2021/09/15	0	0.00	5	38.45	39.40	-5	949	-0.53%
2021/09/14	2	37.20	0	0.00	37.50	2	925	0.22%
2021/09/08	0	0.00	10	35.32	35.30	-10	953	-1.05%
2021/09/02	3	37.90	0	0.00	37.70	3	967	0.31%
2021/09/01	1	38.75	0	0.00	38.60	1	972	0.10%
2021/08/30	0	0.00	2	38.20	38.35	-2	977	-0.20%
2021/08/27	1	38.00	3	38.13	38.00	-2	986	-0.20%
2021/08/20	1	36.30	0	0.00	37.25	1	990	0.10%
2021/08/19	0	0.00	11	36.85	36.15	-11	986	-1.12%
2021/08/18	1	37.90	0	0.00	37.90	1	978	0.10%
2021/08/16	5	38.05	1	38.20	38.30	4	980	0.41%
2021/08/13	2	39.05	4	39.20	39.90	-2	977	-0.20%
2021/08/12	0	0.00	4	40.10	40.00	-4	980	-0.41%
2021/08/06	3	42.15	0	0.00	42.10	3	1,080	0.28%
2021/08/04	0	0.00	2	43.30	43.10	-2	1,179	-0.17%
2021/07/29	0	0.00	6	44.43	44.55	-6	1,634	-0.37%
2021/07/28	0	0.00	1	44.05	44.10	-1	1,649	-0.06%
2021/07/27	2	47.20	1	48.35	46.55	1	1,679	0.06%
2021/07/26	2	47.45	7	47.59	47.85	-5	1,707	-0.29%
2021/07/23	7	46.58	8	46.54	46.30	-1	1,731	-0.06%
2021/07/22	2	45.65	5	46.05	45.65	-3	1,791	-0.17%
2021/07/21	0	0.00	1	45.70	45.65	-1	1,820	-0.05%
2021/07/20	4	45.29	0	0.00	45.15	4	1,842	0.22%
2021/07/19	1	45.30	0	0.00	46.05	1	1,852	0.05%
2021/07/16	7	45.12	0	0.00	44.85	7	1,870	0.37%
2021/07/15	1	44.80	9	44.46	45.00	-8	1,878	-0.43%
2021/07/14	3	44.08	4	45.03	43.85	-1	1,905	-0.05%
2021/07/13	2	43.95	8	44.13	44.30	-6	1,937	-0.31%
2021/07/12	2	40.90	4	40.99	41.10	-2	1,897	-0.11%
2021/07/09	2	41.13	0	0.00	41.20	2	2,013	0.10%
2021/07/07	4	41.85	0	0.00	41.55	4	2,132	0.19%
2021/07/05	0	0.00	1	42.00	42.15	-1	2,277	-0.04%
2021/07/01	1	43.00	0	0.00	42.30	1	2,341	0.04%
2021/06/28	1	43.40	4	43.31	43.20	-3	2,390	-0.13%
2021/06/25	5	43.80	2	43.75	43.70	3	2,393	0.13%
2021/06/24	0	0.00	1	42.95	43.05	-1	2,398	-0.04%
2021/06/22	0	0.00	2	42.50	42.20	-2	2,405	-0.08%
2021/06/21	6	41.34	0	0.00	41.05	6	2,399	0.25%
2021/06/16	4	42.60	0	0.00	42.55	4	2,439	0.16%
2021/06/08	1	42.20	0	0.00	42.25	1	2,470	0.04%
2021/06/07	1	42.00	0	0.00	42.80	1	2,480	0.04%
2021/06/04	0	0.00	2	43.50	43.30	-2	2,485	-0.08%
2021/06/03	1	44.10	2	44.13	43.90	-1	2,501	-0.04%
2021/06/02	1	43.80	0	0.00	43.80	1	2,543	0.04%
2021/06/01	1	44.70	1	44.60	44.45	0	2,563	0.00%
2021/05/31	0	0.00	2	44.10	44.25	-2	2,593	-0.08%
2021/05/27	1	42.30	0	0.00	42.65	1	2,665	0.04%
2021/05/24	0	0.00	1	41.80	42.05	-1	2,688	-0.04%
2021/05/19	0	0.00	2	41.38	42.10	-2	2,712	-0.07%
2021/05/18	0	0.00	1	40.30	42.40	-1	2,721	-0.04%
2021/05/17	2	37.55	16	37.70	39.00	-14	2,709	-0.52%
2021/05/14	2	40.83	4	41.79	41.70	-2	2,677	-0.07%
2021/05/13	8	40.79	2	40.10	40.00	6	2,662	0.23%
2021/05/12	10	41.27	7	42.09	41.10	3	2,689	0.11%
2021/05/11	2	46.58	12	46.41	45.50	-10	2,633	-0.38%
2021/05/10	7	51.57	15	51.37	49.50	-8	2,569	-0.31%
2021/05/07	19	48.81	18	49.66	49.35	1	2,461	0.04%
2021/05/06	1	49.90	5	48.93	50.10	-4	2,299	-0.17%
2021/05/05	2	46.00	0	0.00	45.55	2	2,236	0.09%
2021/05/04	2	46.20	2	47.88	46.35	0	2,230	0.00%
2021/05/03	16	50.06	5	50.30	49.40	11	2,211	0.50%
2021/04/29	10	50.44	5	50.44	51.10	5	2,193	0.23%
2021/04/28	20	51.14	16	50.94	51.30	4	2,155	0.19%
2021/04/27	4	50.63	3	50.60	50.20	1	2,107	0.05%
2021/04/26	2	49.68	10	49.50	49.80	-8	2,082	-0.39%
2021/04/23	4	48.55	2	48.50	48.20	2	2,083	0.10%
2021/04/22	10	49.85	2	47.90	48.20	8	2,102	0.38%
2021/04/21	9	50.09	0	0.00	49.80	9	2,066	0.44%
2021/04/20	0	0.00	2	50.50	50.20	-2	2,056	-0.10%
2021/04/19	4	50.58	4	51.20	50.50	0	2,043	0.00%
2021/04/16	0	0.00	12	49.73	49.95	-12	2,002	-0.60%
2021/04/15	23.1	50.70	15	50.37	50.20	8.1	1,992	0.40%
2021/04/14	13	49.63	10	49.21	49.00	3	1,921	0.16%
2021/04/13	4	50.15	2	50.70	48.65	2	1,913	0.10%
2021/04/12	1	49.45	16	49.65	49.35	-15	1,870	-0.80%
2021/04/09	18	50.18	24	49.95	50.20	-6	1,857	-0.32%
2021/04/08	19	48.41	9	48.31	48.45	10	1,754	0.57%
2021/04/07	1	46.40	0	0.00	46.40	1	1,705	0.06%
2021/04/06	0	0.00	1	47.70	47.20	-1	1,721	-0.06%
2021/04/01	2	46.78	7	46.37	46.90	-5	1,711	-0.29%
2021/03/31	0	0.00	1	45.60	45.20	-1	1,687	-0.06%
2021/03/30	1	45.20	0	0.00	45.30	1	1,702	0.06%
2021/03/29	0	0.00	5	45.18	45.15	-5	1,740	-0.29%
2021/03/26	2	43.70	0	0.00	44.25	2	1,773	0.11%
2021/03/23	0	0.00	3	43.58	43.40	-3	1,839	-0.16%
2021/03/22	0	0.00	8	43.99	44.10	-8	1,843	-0.43%
2021/03/19	4	44.63	51	44.53	44.55	-47	1,863	-2.52%
2021/03/18	1	45.90	1	45.75	45.75	0	1,869	0.00%
2021/03/17	1	45.70	2	46.30	45.60	-1	1,927	-0.05%
2021/03/16	1	46.05	5	46.05	46.10	-4	2,023	-0.20%
2021/03/15	3	46.23	8	46.28	46.40	-5	2,089	-0.24%
2021/03/12	2	46.55	3	46.70	46.05	-1	2,181	-0.05%
2021/03/11	2	45.80	0	0.00	45.70	2	2,227	0.09%
2021/03/08	9	46.67	2	46.73	46.00	7	2,498	0.28%
2021/03/05	3	44.45	4	45.78	45.60	-1	2,524	-0.04%
2021/03/04	7	45.76	16	45.79	45.25	-9	2,594	-0.35%
2021/03/03	65	45.97	12	45.97	46.40	53	2,729	1.94%
2021/03/02	6	44.31	2	44.33	43.80	4	2,736	0.15%
2021/02/26	6	44.18	0	0.00	43.85	6	3,021	0.20%
2021/02/25	5	44.55	1	44.30	44.55	4	3,034	0.13%
2021/02/24	7	44.88	0	0.00	44.40	7	3,054	0.23%
2021/02/22	1	45.70	0	0.00	45.40	1	3,128	0.03%
2021/02/19	1	43.85	0	0.00	44.40	1	3,135	0.03%
2021/02/18	1	43.50	22	43.35	44.10	-21	3,181	-0.66%
2021/02/17	1	42.50	2	43.60	43.85	-1	3,189	-0.03%
2021/02/05	0	0.00	1	42.40	42.10	-1	3,201	-0.03%
2021/02/04	0	0.00	1	42.10	42.40	-1	3,260	-0.03%
2021/02/03	4	41.23	8	43.28	41.35	-4	3,354	-0.12%
2021/02/02	2	42.15	12	42.48	42.50	-10	3,347	-0.30%
2021/02/01	8	41.23	0	0.00	41.65	8	3,400	0.24%
2021/01/29	2	43.75	9	44.19	42.85	-7	3,429	-0.20%
2021/01/28	2	43.20	1	43.65	42.75	1	3,536	0.03%
2021/01/27	4	44.01	0	0.00	43.85	4	3,584	0.11%
2021/01/26	1	44.25	0	0.00	44.40	1	3,649	0.03%
2021/01/25	2	44.63	6.3	45.08	45.35	-4.3	3,710	-0.11%
2021/01/22	0	0.00	0.2	43.84	43.90	-0.2	3,748	0.00%
2021/01/21	5	42.84	3.5	43.00	42.55	1.5	3,812	0.04%
2021/01/20	5	42.90	4	43.16	42.40	1	4,147	0.02%
2021/01/19	0	0.00	0.2	45.68	45.10	-0.2	4,195	0.00%
2021/01/18	3	44.57	0.2	44.93	45.50	2.8	4,295	0.07%
2021/01/15	15.1	45.45	11	45.26	44.80	4.1	4,681	0.09%
2021/01/14	4	46.86	0	0.00	46.85	4	4,713	0.08%
2021/01/13	4	47.51	3	47.77	47.30	1	4,769	0.02%
2021/01/12	8	47.23	0	0.00	46.80	8	4,802	0.17%
2021/01/11	8	48.85	2	48.98	48.30	6	4,867	0.12%
2021/01/08	1	47.25	2	47.98	48.50	-1	4,982	-0.02%
2021/01/07	3	48.42	7	48.57	47.80	-4	5,141	-0.08%
2021/01/06	13.6	47.73	5	46.95	46.85	8.6	5,382	0.16%
2021/01/05	3	48.97	1	48.75	48.75	2	5,540	0.04%
2021/01/04	9.1	48.91	0	0.00	49.00	9.1	5,917	0.15%
2020/12/31	0.1	49.00	5	49.15	49.70	-4.9	5,941	-0.08%
2020/12/29	5	49.67	8	49.65	49.15	-3	6,171	-0.05%
2020/12/28	11.1	49.40	10	49.82	49.25	1.1	6,239	0.02%
2020/12/25	12	49.71	0	0.00	49.80	12	6,279	0.19%
2020/12/23	6	50.06	4.5	50.27	50.40	1.5	6,344	0.02%
2020/12/22	5	49.38	3	49.68	48.45	2	6,478	0.03%
2020/12/21	1	49.40	1	49.70	50.00	0	6,504	0.00%
2020/12/18	3	50.63	4	51.00	50.50	-1	6,545	-0.02%
2020/12/17	10	50.37	1	50.40	50.20	9	6,592	0.14%
2020/12/16	2	51.30	2	51.20	51.10	0	6,690	0.00%
2020/12/15	6	51.43	1	50.70	50.70	5	6,711	0.07%
2020/12/14	0	0.00	7	52.53	52.40	-7	6,751	-0.10%
2020/12/11	29	52.70	1	53.10	52.40	28	6,811	0.41%
2020/12/10	11	54.15	6	54.13	53.90	5	6,857	0.07%
2020/12/09	13	55.07	9	54.79	54.60	4	6,968	0.06%
2020/12/08	14	54.66	21	54.89	55.00	-7	7,502	-0.09%
2020/12/07	1	54.20	9	53.77	53.90	-8	7,652	-0.10%
2020/12/04	13	53.09	2.1	53.16	52.60	10.9	7,674	0.14%
2020/12/03	4	54.28	2	53.60	53.70	2	7,727	0.03%
2020/12/02	15	55.21	12	54.43	53.90	3	7,876	0.04%
2020/12/01	0	0.00	19	53.66	53.60	-19	7,773	-0.24%
2020/11/30	2	54.20	14	53.57	53.30	-12	7,838	-0.15%
2020/11/27	10.9	54.00	32.2	53.46	52.90	-21.3	7,803	-0.27%
2020/11/26	9.4	52.93	40	52.75	52.60	-30.6	7,738	-0.40%
2020/11/25	63	52.68	30	52.51	52.00	33	7,863	0.42%
2020/11/24	1	50.50	3	51.00	50.50	-2	7,614	-0.03%
2020/11/23	0	0.00	7	50.34	50.60	-7	7,686	-0.09%
2020/11/20	5	50.40	5	50.90	50.30	0	7,700	0.00%
2020/11/19	11	50.57	8.2	51.18	51.00	2.9	7,782	0.04%
2020/11/18	5	49.78	4	50.03	50.00	1	7,818	0.01%
2020/11/17	2	50.20	9	49.79	49.40	-7	7,896	-0.09%
2020/11/16	1	49.00	10	48.63	48.70	-9	7,968	-0.11%
2020/11/12	20	48.28	1	48.25	48.40	19	8,314	0.23%
2020/11/11	14.4	49.77	19.5	49.18	49.05	-5.1	8,505	-0.06%
2020/11/10	0.3	50.60	37	51.25	50.60	-36.7	8,463	-0.43%
2020/11/09	14	51.96	1	51.80	51.80	13	8,424	0.15%
2020/11/06	8.3	51.13	77	50.89	51.10	-68.7	8,394	-0.82%
2020/11/05	14	52.33	39	51.96	51.40	-25	8,393	-0.30%
2020/11/04	65	50.83	8	50.60	50.50	57	8,302	0.69%
2020/11/03	24	50.78	37	51.41	51.30	-13	8,301	-0.16%
2020/11/02	81	50.91	11	50.23	50.10	70	8,341	0.84%
2020/10/30	7	51.77	18	51.07	50.80	-11	8,297	-0.13%
2020/10/29	27	50.98	3	51.37	51.60	24	8,247	0.29%
2020/10/28	35	53.38	38	53.53	52.10	-3	8,190	-0.04%
2020/10/27	20	52.49	1	52.20	51.80	19	7,870	0.24%
2020/10/26	9	52.07	5	52.16	52.50	4	7,864	0.05%
2020/10/23	44	52.99	87	52.98	53.00	-43	7,845	-0.55%
2020/10/22	4	50.40	62	49.68	50.30	-58	7,533	-0.77%
2020/10/21	64	50.61	2	49.95	50.40	62	7,581	0.82%
2020/10/20	5	50.15	4	50.35	50.70	1	7,627	0.01%
2020/10/19	20	50.23	27	50.49	50.30	-7	7,938	-0.09%
2020/10/16	65	50.84	121	50.22	50.40	-56	8,004	-0.70%	大賣/
2020/10/15	116	51.10	62	51.50	51.60	54	7,916	0.68%	大買/
2020/10/14	60	51.28	36	52.27	51.00	24	7,792	0.31%
2020/10/13	51	49.15	119	48.96	49.35	-68	7,746	-0.88%	大賣/
2020/10/12	69	49.28	41	49.60	50.80	28	7,563	0.37%
2020/10/08	7	46.69	20	46.49	46.60	-13	7,282	-0.18%
2020/10/07	34	46.52	12	46.53	46.45	22	7,260	0.30%
2020/10/06	41	45.25	34	46.08	46.30	7	7,224	0.10%
2020/10/05	16	44.13	23	44.11	45.00	-7	7,176	-0.10%
2020/09/30	57	42.42	4	42.98	42.25	53	7,206	0.74%
2020/09/29	2	41.88	3	42.22	41.75	-1	7,161	-0.01%
2020/09/28	11	42.52	10	42.56	42.60	1	7,157	0.01%
2020/09/25	22	43.49	50	42.12	41.90	-28	7,153	-0.39%
2020/09/24	9	43.78	16	44.11	43.45	-7	6,989	-0.10%
2020/09/23	13	44.31	10	44.34	44.15	3	6,934	0.04%
2020/09/22	3	45.00	22	45.05	44.60	-19	6,907	-0.28%
2020/09/21	17	46.56	14	46.10	46.05	3	6,841	0.04%
2020/09/18	2	45.50	5	45.56	44.90	-3	6,729	-0.04%
2020/09/17	9	45.44	9	45.01	45.05	0	6,685	0.00%
2020/09/16	3	44.23	0	0.00	45.00	3	6,619	0.05%
2020/09/15	14	44.80	40	44.54	44.40	-26	6,551	-0.40%
2020/09/14	23	44.91	36	45.04	44.85	-13	6,452	-0.20%
2020/09/11	144.5	47.89	99	47.25	46.65	45.5	6,258	0.73%	大買/
2020/09/10	33	44.76	44	44.69	44.90	-11	5,723	-0.19%
2020/09/09	10	42.12	3	42.70	42.65	7	5,565	0.13%
2020/09/08	17	42.33	8	42.00	42.20	9	5,537	0.16%
2020/09/07	29.5	43.38	22	43.40	42.05	7.5	5,442	0.14%
2020/09/04	1	40.20	6	40.64	40.60	-5	5,261	-0.10%
2020/09/03	38	42.04	18	41.57	41.15	20	5,178	0.39%
2020/09/02	1	40.05	3.2	40.46	40.65	-2.2	5,047	-0.04%
2020/09/01	9	40.11	8	39.83	39.65	1	4,992	0.02%
2020/08/31	19	40.45	25	40.45	40.80	-6	4,905	-0.12%
2020/08/28	4	38.88	5	38.55	38.70	-1	4,688	-0.02%
2020/08/27	11	38.87	8.1	38.90	38.75	2.9	4,655	0.06%
2020/08/26	6	38.24	34	38.06	38.05	-28	4,553	-0.61%
2020/08/25	13	38.93	19	38.90	38.00	-6	4,514	-0.13%
2020/08/24	23	38.12	10	38.39	38.40	13	4,417	0.29%
2020/08/21	16	37.40	7	37.49	37.55	9	4,316	0.21%
2020/08/20	10	36.19	13	36.90	35.90	-3	4,217	-0.07%
2020/08/19	5	39.26	8	39.13	38.20	-3	4,097	-0.07%
2020/08/18	50	38.32	43	38.89	39.05	7	3,997	0.18%
2020/08/17	42	37.76	109	37.74	38.30	-67	3,711	-1.81%	大賣/
2020/08/14	8	34.94	6	35.01	34.85	2	3,452	0.06%
2020/08/13	3	34.08	10	33.75	33.75	-7	3,379	-0.21%
2020/08/12	0	0.00	4	33.20	34.40	-4	3,363	-0.12%
2020/08/11	2	34.70	12	34.38	34.25	-10	3,338	-0.30%
2020/08/10	14	35.04	10	35.29	35.10	4	3,314	0.12%
2020/08/07	12	34.95	2	34.90	35.00	10	3,269	0.31%
2020/08/06	55	34.75	16	35.10	35.75	39	3,213	1.21%
2020/08/05	0	0.00	9	33.97	33.95	-9	3,113	-0.29%
2020/08/03	7	34.41	10	33.94	33.80	-3	3,073	-0.10%
2020/07/31	0	0.00	4	33.86	33.60	-4	3,042	-0.13%
2020/07/30	17	34.60	4	34.10	33.85	13	3,059	0.42%
2020/07/29	22	34.82	8	35.03	34.75	14	3,051	0.46%
2020/07/28	11	34.28	22	33.71	33.30	-11	2,964	-0.37%
2020/07/27	30	33.98	16	33.14	32.95	14	2,874	0.49%
2020/07/24	22	36.58	5	36.20	36.60	17	2,756	0.62%
2020/07/23	22	37.12	10	37.26	36.25	12	2,645	0.45%
2020/07/22	10	35.90	6	35.98	36.60	4	2,292	0.17%
2020/07/21	1	32.75	1	32.85	33.30	0	2,134	0.00%
2020/07/20	0	0.00	15	31.91	32.70	-15	2,083	-0.72%
2020/07/17	35	33.26	15	32.91	32.00	20	2,019	0.99%
2020/07/16	1	31.25	5	31.46	31.65	-4	1,780	-0.22%
2020/07/15	11	31.13	6	32.00	31.00	5	1,749	0.29%
2020/07/14	10	30.95	3	30.68	30.20	7	1,642	0.43%
2020/07/13	10	31.30	12	31.00	31.10	-2	1,613	-0.12%
2020/07/10	8	30.68	28	31.31	31.55	-20	1,556	-1.29%
2020/07/09	43	30.44	8	30.71	30.55	35	1,451	2.41%
2020/07/08	5	29.12	0	0.00	29.15	5	1,322	0.38%
2020/07/07	10	29.08	9	29.38	29.55	1	1,309	0.08%
2020/07/06	22	28.80	0	0.00	29.15	22	1,274	1.73%
2020/07/03	10	28.35	9	28.15	28.35	1	1,236	0.08%
2020/07/02	1	28.60	0	0.00	28.60	1	1,239	0.08%
2020/07/01	24	28.75	16	28.42	28.55	8	1,225	0.65%
2020/06/30	3	28.08	0	0.00	27.95	3	1,191	0.25%
2020/06/24	0	0.00	2	27.70	27.70	-2	1,174	-0.17%
2020/06/22	0	0.00	1	28.10	27.90	-1	1,180	-0.08%
2020/06/19	1	28.45	0	0.00	28.25	1	1,170	0.09%
2020/06/18	4	28.49	3	28.42	28.25	1	1,170	0.09%
2020/06/17	12	29.58	29	28.94	28.75	-17	1,155	-1.47%
2020/06/16	27	28.43	11	28.80	29.00	16	1,101	1.45%
2020/06/15	4	27.94	5	27.50	27.80	-1	1,033	-0.10%
2020/06/12	2	26.20	0	0.00	26.45	2	977	0.20%
2020/06/08	5	26.85	0	0.00	26.85	5	1,024	0.49%
2020/06/05	2	26.75	0	0.00	26.85	2	1,033	0.19%
2020/05/12	0	0.00	1	27.45	27.40	-1	1,115	-0.09%
2020/05/11	10	28.15	0	0.00	28.05	10	1,151	0.87%
2020/05/06	0	0.00	2	28.00	28.10	-2	1,231	-0.16%
2020/05/05	1	28.55	0	0.00	28.45	1	1,307	0.08%
2020/04/29	1	25.65	0	0.00	25.55	1	1,276	0.08%
2020/04/08	0	0.00	1	27.00	27.00	-1	1,404	-0.07%
2020/04/07	1	26.15	0	0.00	26.10	1	1,413	0.07%
2020/03/16	0	0.00	6	24.75	24.20	-6	1,413	-0.42%
2020/03/12	3	28.37	1	28.70	27.55	2	1,365	0.15%
2020/03/11	0	0.00	10	30.13	29.45	-10	1,331	-0.75%
2020/03/10	3	29.70	3	30.10	30.25	0	1,312	0.00%
2020/03/09	2	30.90	0	0.00	30.35	2	1,290	0.16%
2020/03/05	2	30.65	0	0.00	30.70	2	1,266	0.16%
2020/03/02	1	28.70	0	0.00	29.60	1	1,264	0.08%
2020/02/26	0	0.00	6	30.53	30.35	-6	1,272	-0.47%
2020/02/25	4	29.20	1	29.20	29.75	3	1,260	0.24%
2020/02/24	7	29.39	0	0.00	29.80	7	1,247	0.56%
2020/02/21	5	30.00	2	30.00	29.75	3	1,245	0.24%
2020/02/20	15	30.60	0	0.00	30.40	15	1,225	1.22%
2020/02/19	2	30.33	0	0.00	30.40	2	1,225	0.16%
2020/02/12	6	31.61	41	31.38	31.40	-35	1,204	-2.91%
2020/02/11	3	31.85	0	0.00	31.35	3	1,153	0.26%
2020/02/10	11	31.97	0	0.00	31.90	11	1,128	0.98%
2020/02/06	44	31.85	14	31.79	30.95	30	1,051	2.85%
2020/01/31	0	0.00	1	28.90	30.00	-1	844	-0.12%
2020/01/30	6	28.75	1	28.85	29.00	5	821	0.61%
2020/01/20	6	29.73	10	30.10	30.35	-4	785	-0.51%
2020/01/17	1	29.55	0	0.00	29.30	1	731	0.14%
2020/01/13	3	29.45	0	0.00	28.80	3	701	0.43%
2020/01/10	1	28.85	1	29.00	28.75	0	688	0.00%
2020/01/02	0	0.00	3	29.10	29.00	-3	658	-0.46%
2019/12/31	1	29.60	1	29.35	29.10	0	653	0.00%
2019/12/30	0	0.00	1	28.90	28.80	-1	635	-0.16%
2019/12/18	0	0.00	2	30.05	30.15	-2	618	-0.32%
2019/12/16	0	0.00	1	29.20	29.20	-1	559	-0.18%
2019/12/04	1	27.75	0	0.00	27.80	1	537	0.19%
2019/11/26	0	0.00	10	27.85	28.20	-10	488	-2.05%
2019/11/25	1	27.50	0	0.00	27.55	1	463	0.22%
2019/11/14	1	26.65	0	0.00	26.65	1	448	0.22%
2019/11/08	0	0.00	10	25.60	25.65	-10	473	-2.11%
2019/11/07	0	0.00	10	25.90	25.65	-10	482	-2.07%
2019/10/30	0	0.00	5	25.90	25.70	-5	592	-0.84%
2019/10/01	1	25.85	0	0.00	26.00	1	1,015	0.10%
2019/09/26	0	0.00	2	26.00	25.80	-2	1,056	-0.19%
2019/09/18	5	24.90	2	25.00	24.80	3	1,067	0.28%
2019/09/10	4	24.60	0	0.00	24.60	4	1,164	0.34%
2019/09/09	16	24.60	0	0.00	24.70	16	1,202	1.33%
2019/09/06	1	24.75	2	24.05	24.60	-1	1,216	-0.08%
2019/09/05	0	0.00	6	23.60	23.70	-6	1,211	-0.50%
2019/09/04	0	0.00	24	23.58	23.60	-24	1,261	-1.90%
2019/08/23	2	23.05	2	23.05	23.05	0	1,564	0.00%
2019/08/21	1	23.55	0	0.00	23.40	1	1,570	0.06%
2019/08/20	0	0.00	4	22.99	22.80	-4	1,551	-0.26%
2019/08/19	0	0.00	1	22.45	22.70	-1	1,542	-0.06%
2019/08/14	3	22.35	2	22.55	22.30	1	1,525	0.07%
2019/08/02	0	0.00	1	24.70	24.15	-1	1,447	-0.07%
2019/07/31	6	25.31	0	0.00	25.50	6	1,394	0.43%
2019/07/30	5	25.80	0	0.00	25.90	5	1,371	0.36%
2019/07/26	1	27.80	0	0.00	27.60	1	1,309	0.08%
2019/07/23	3	28.15	2	27.80	27.70	1	1,277	0.08%
2019/07/22	4	28.70	0	0.00	28.55	4	1,253	0.32%
2019/07/19	1	27.70	0	0.00	28.90	1	1,208	0.08%
2019/07/18	2	28.00	5	28.30	27.65	-3	1,142	-0.26%
2019/07/17	0	0.00	3	27.97	27.80	-3	1,114	-0.27%
2019/07/16	0	0.00	1	27.75	27.80	-1	1,087	-0.09%
2019/07/15	1	27.10	5	27.25	27.30	-4	1,072	-0.37%
2019/07/12	0	0.00	2	28.55	27.60	-2	1,053	-0.19%
2019/07/11	0	0.00	5	26.95	27.30	-5	999	-0.50%
2019/07/03	1	26.10	0	0.00	26.15	1	901	0.11%
2019/06/28	13	26.03	3	26.00	25.55	10	888	1.13%
2019/06/21	5	25.88	0	0.00	25.75	5	861	0.58%
2019/06/20	0	0.00	5	26.70	26.30	-5	851	-0.59%
2019/06/18	0	0.00	2.1	26.68	26.45	-2.1	840	-0.25%
2019/06/12	2	27.43	2	27.20	27.00	0	736	0.00%
2019/06/11	12	26.76	0	0.00	26.85	12	686	1.75%
2019/06/10	15	27.75	7	27.50	27.35	8	653	1.22%
2019/06/06	10	26.80	4.1	26.67	27.00	5.9	582	1.01%
2019/06/05	0	0.00	0.1	25.75	25.90	-0.1	464	-0.02%
2019/06/04	2	23.40	0	0.00	23.75	2	363	0.55%
2019/04/08	0	0.00	3	23.40	23.35	-3	440	-0.68%
2019/04/01	0	0.00	1	23.90	23.70	-1	437	-0.23%
2019/03/26	0	0.00	9	23.45	23.50	-9	426	-2.11%
2019/03/11	0	0.00	0.2	22.10	22.20	-0.2	367	-0.05%
2019/02/15	0	0.00	10	21.75	21.95	-10	358	-2.79%
2019/01/29	0	0.00	39	22.15	21.75	-39	340	-11.44%
2019/01/28	0	0.00	50	21.50	21.50	-50	316	-15.78%
2019/01/24	0	0.00	50	21.20	20.80	-50	308	-16.22%
2019/01/23	0	0.00	141	21.08	21.00	-141	290	-48.57%	大賣/鉅額交易
2019/01/22	2	20.50	3	20.27	20.70	-1	261	-0.38%
2019/01/14	0	0.00	1	19.05	19.05	-1	260	-0.38%
2018/12/19	0	0.00	1	18.60	18.60	-1	604	-0.17%
2018/12/07	1	18.60	0	0.00	18.60	1	1,100	0.09%
2018/12/04	1	19.50	0	0.00	19.15	1	1,153	0.09%
2018/11/05	0	0.00	2	18.55	18.50	-2	1,200	-0.17%
2018/10/31	0	0.00	2	17.80	17.85	-2	1,218	-0.16%
2018/10/26	2	16.50	0	0.00	16.70	2	1,231	0.16%
2018/10/25	0	0.00	9	17.20	17.05	-9	1,220	-0.74%
2018/10/24	0	0.00	2	18.15	18.15	-2	1,206	-0.17%
2018/10/22	0	0.00	65	19.09	19.05	-65	1,216	-5.34%
2018/10/16	0	0.00	1	19.50	19.10	-1	1,197	-0.08%
2018/10/05	1	23.20	0	0.00	22.50	1	1,139	0.09%
2018/10/04	3	23.82	1	23.50	24.00	2	1,110	0.18%
2018/10/03	6	24.59	6	24.08	23.80	0	1,100	0.00%
2018/10/02	9	25.06	2	24.65	24.30	7	1,080	0.65%
2018/09/28	1	23.30	0	0.00	23.25	1	973	0.10%
2018/09/26	2	24.38	7	24.55	24.05	-5	951	-0.53%
2018/09/25	4	25.53	1	25.00	24.75	3	913	0.33%
2018/09/21	0	0.00	2.2	24.44	24.35	-2.2	817	-0.27%
2018/09/20	12	25.02	21	24.83	24.45	-9	809	-1.11%
2018/09/19	20	24.32	4	24.58	25.20	16	799	2.00%
2018/09/18	12	23.58	13	24.47	24.50	-1	735	-0.14%
2018/08/31	0	0.00	1	22.25	22.25	-1	796	-0.13%
2018/08/17	0	0.00	1	21.70	22.00	-1	888	-0.11%
2018/07/20	0	0.00	5	21.75	21.65	-5	1,777	-0.28%
2018/07/11	0	0.00	3	21.98	21.80	-3	2,948	-0.10%
2018/07/10	1	22.35	0	0.00	22.10	1	3,067	0.03%
2018/07/04	1	22.15	0	0.00	22.20	1	3,707	0.03%
2018/07/03	10	22.50	1	21.85	21.80	9	3,915	0.23%
2018/07/02	20	22.60	0	0.00	22.65	20	4,159	0.48%
2018/06/29	1	23.55	0	0.00	23.00	1	4,224	0.02%
2018/06/28	35	22.80	0	0.00	23.25	35	4,320	0.81%
2018/06/27	5	23.22	33	23.50	23.55	-28	4,753	-0.59%
2018/06/25	10	22.20	7	21.95	21.90	3	4,978	0.06%
2018/06/21	15	22.80	1	22.85	22.70	14	5,087	0.28%
2018/06/20	2	22.83	6	22.67	22.60	-4	5,084	-0.08%
2018/06/19	1	23.25	1	23.35	22.65	0	5,079	0.00%
2018/06/15	0	0.00	1	22.55	22.50	-1	5,047	-0.02%
2018/06/14	13	22.88	0	0.00	22.45	13	5,042	0.26%
2018/06/13	59	23.83	57	23.24	23.10	2	5,007	0.04%
2018/06/11	36	22.70	0	0.00	22.80	36	4,911	0.73%
2018/06/06	0	0.00	5	22.50	22.45	-5	4,905	-0.10%
2018/06/05	1	22.75	0	0.00	22.40	1	4,898	0.02%
2018/05/31	1	22.50	0	0.00	22.25	1	4,872	0.02%
2018/05/24	1	23.90	0	0.00	23.70	1	4,821	0.02%
2018/05/22	10	23.95	0	0.00	23.95	10	4,818	0.21%
2018/05/17	61	24.16	0	0.00	24.05	61	4,798	1.27%
2018/05/16	20	24.50	0	0.00	24.60	20	4,783	0.42%
2018/05/15	120	24.81	36.5	25.50	24.70	83.5	4,773	1.75%	大買/
2018/05/14	4	24.35	0	0.00	24.35	4	4,744	0.08%
2018/05/10	41	24.41	0	0.00	24.50	41	4,690	0.87%
2018/05/09	3	25.38	44	25.22	24.80	-41	4,674	-0.88%
2018/05/08	5.1	24.79	5	24.50	24.25	0.1	4,604	0.00%
2018/05/07	23	24.55	3	24.55	24.50	20	4,589	0.44%
2018/05/04	23	24.68	4	24.66	24.70	19	4,565	0.42%
2018/05/03	6	24.58	3	24.70	24.95	3	4,544	0.07%
2018/05/02	34.1	24.59	21	24.91	24.30	13.1	4,481	0.29%
2018/04/30	12.1	27.80	12	27.73	26.85	0.1	4,346	0.00%
2018/04/27	8	27.03	7	27.09	27.30	1	4,245	0.02%
2018/04/26	11	26.69	131	27.26	26.60	-120	4,166	-2.88%	大賣/鉅額交易
2018/04/25	1	29.30	60	28.10	29.10	-59	3,994	-1.48%
2018/04/24	8	29.13	170	27.59	27.55	-162	3,885	-4.17%	大賣/鉅額交易
2018/04/23	15	29.95	11	30.08	29.10	4	3,793	0.11%
2018/04/20	29	28.24	38.1	29.01	29.10	-9.1	3,688	-0.25%
2018/04/19	13	27.67	3	27.40	27.50	10	3,280	0.30%
2018/04/18	10	25.80	6	26.77	26.40	4	3,153	0.13%
2018/04/17	43	25.29	2	25.55	25.30	41	3,110	1.32%
2018/04/16	1	26.75	20.1	25.95	26.20	-19.1	3,050	-0.63%
2018/04/13	7	25.96	0	0.00	25.20	7	2,966	0.24%
2018/04/12	25	26.12	4	26.53	25.90	21	2,973	0.71%
2018/04/11	4	28.40	2	27.45	27.20	2	2,905	0.07%
2018/04/10	14.1	30.15	7	29.99	28.35	7.1	2,720	0.26%
2018/04/09	66	30.34	68	30.87	31.45	-2	2,444	-0.08%
2018/04/03	75	27.80	46.4	28.11	28.60	28.6	2,245	1.27%
2018/04/02	10	26.13	11	26.20	26.00	-1	2,049	-0.05%
2018/03/31	3	26.07	10	26.10	25.85	-7	1,987	-0.35%
2018/03/30	103	26.65	68	27.07	26.15	35	1,867	1.87%	大買/
2018/03/29	15	24.99	34.2	24.83	25.40	-19.2	1,408	-1.36%
2018/03/28	36	23.63	5	23.49	23.10	31	1,224	2.53%
2018/03/27	7	23.14	102	23.33	23.55	-95	1,109	-8.56%	大賣/
2018/03/23	0.1	21.35	11	21.38	21.35	-10.9	978	-1.11%
2018/03/22	0	0.00	1	22.00	21.75	-1	974	-0.10%
2018/03/21	20.7	21.97	0	0.00	21.90	20.7	969	2.14%
2018/03/20	17	21.89	0	0.00	21.90	17	964	1.76%
2018/03/16	36	21.99	62	22.24	22.05	-26	968	-2.68%
2018/03/12	0.6	21.35	0	0.00	21.45	0.6	952	0.06%
2018/02/26	0	0.00	40	21.23	21.20	-40	1,109	-3.61%
2018/02/23	0	0.00	2	21.20	21.20	-2	1,111	-0.18%
2018/02/22	0	0.00	62	21.19	21.25	-62	1,124	-5.52%
2018/02/21	0.5	20.85	40	20.98	20.95	-39.5	1,120	-3.52%
2018/02/12	2	20.60	0	0.00	20.70	2	1,130	0.18%
2018/02/09	0	0.00	6	19.72	20.10	-6	1,121	-0.54%
2018/02/08	0	0.00	0.6	20.00	20.15	-0.6	1,126	-0.05%
2018/02/07	0	0.00	0.1	19.95	19.95	-0.1	1,141	-0.01%
2018/02/05	0	0.00	10.4	21.12	21.10	-10.4	1,152	-0.90%
2018/02/02	0	0.00	3	21.05	21.10	-3	1,243	-0.24%
2018/02/01	3	21.35	0	0.00	21.30	3	1,246	0.24%
2018/01/31	0	0.00	5	20.70	21.00	-5	1,231	-0.41%
2018/01/29	1	20.80	0	0.00	20.90	1	1,232	0.08%
2018/01/26	0.6	20.90	2	21.00	21.00	-1.4	1,233	-0.11%
2018/01/22	5	21.50	1	21.70	21.70	4	1,224	0.33%
2018/01/19	0	0.00	3	21.70	21.60	-3	1,218	-0.25%
2018/01/18	35	22.25	0	0.00	22.00	35	1,207	2.90%
2018/01/17	26	22.11	1	22.40	22.45	25	1,194	2.09%
2018/01/16	12.1	23.10	69	22.91	22.30	-56.9	1,182	-4.81%
2018/01/12	0	0.00	12	21.82	21.95	-12	1,095	-1.10%
2018/01/11	10	22.60	4	22.13	21.85	6	1,082	0.55%
2018/01/10	2	22.00	10	21.83	21.75	-8	1,031	-0.78%
2018/01/09	62	21.86	12	22.27	22.10	50	1,032	4.84%
2018/01/08	11	22.15	2	22.20	22.10	9	1,029	0.87%
2018/01/05	1	21.30	0	0.00	21.30	1	958	0.10%