華城 (1519)-永豐金-南投券商分點個股進出

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
536
漲跌
▼27
漲幅
-4.80%
成交量
6,129張
產業
上市電機機械類股
641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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	9.1	545.85	8	544.25	536.00	1.1	4,804	0.02%
2024/12/10	5	565.00	6	565.17	563.00	-1	4,789	-0.02%
2024/12/09	10	569.80	9	566.33	573.00	1	4,846	0.02%
2024/12/06	8	567.25	7	561.00	558.00	1	4,901	0.02%
2024/12/05	9.1	572.89	6	569.02	567.00	3.1	4,958	0.06%
2024/12/04	5	582.40	4	572.00	572.00	1	5,002	0.02%
2024/12/03	3	576.72	6	582.67	590.00	-3	4,998	-0.06%
2024/12/02	8	561.13	7	564.29	566.00	1	4,990	0.02%
2024/11/29	2	549.94	2	540.00	550.00	0	5,039	0.00%
2024/11/28	8	543.00	5	542.40	543.00	3	5,093	0.06%
2024/11/27	2.2	559.36	2	560.00	553.00	0.2	5,079	0.00%
2024/11/26	3.2	560.13	3	561.67	560.00	0.2	5,094	0.00%
2024/11/25	7.2	562.52	6	557.00	568.00	1.2	5,117	0.02%
2024/11/22	3.1	551.07	3	559.33	551.00	0.1	5,150	0.00%
2024/11/21	1	555.02	1.1	566.00	555.00	-0.1	5,163	0.00%
2024/11/20	9.2	563.53	9	565.67	564.00	0.2	5,261	0.00%
2024/11/19	5.2	579.65	6	582.33	578.00	-0.8	5,319	-0.02%
2024/11/18	5.4	574.09	5	602.60	571.00	0.4	5,380	0.01%
2024/11/15	5.6	627.33	5	633.00	624.00	0.6	5,345	0.01%
2024/11/14	9	640.33	9	638.33	630.00	0	5,413	0.00%
2024/11/13	8.1	647.46	9	641.33	634.00	-1	5,462	-0.02%
2024/11/12	8	650.38	7.6	654.58	667.00	0.4	5,506	0.01%
2024/11/11	1	645.00	1	645.99	645.00	0	5,529	0.00%
2024/11/08	2	617.00	3	617.00	620.00	-1	5,575	-0.02%
2024/11/07	7	606.71	8.1	608.77	615.00	-1.1	5,655	-0.02%
2024/11/06	5	591.80	5	589.40	584.00	0	5,657	0.00%
2024/11/05	4	575.75	5.1	594.22	599.00	-1.1	5,756	-0.02%
2024/11/04	6.1	549.85	2	550.50	560.00	4.1	5,796	0.07%
2024/11/01	3	559.00	3	546.69	559.00	0	5,873	0.00%
2024/10/30	4	547.25	3	550.67	548.00	1	5,903	0.02%
2024/10/29	1	547.18	2	566.50	547.00	-1	5,953	-0.02%
2024/10/28	2.1	570.80	2	576.50	573.00	0.1	5,989	0.00%
2024/10/25	2	587.50	3	587.00	586.00	-1	6,039	-0.02%
2024/10/24	5.2	587.25	1	601.00	578.00	4.2	6,071	0.07%
2024/10/23	5	600.80	6	603.33	604.00	-1	6,093	-0.02%
2024/10/22	3.3	586.42	2	610.08	586.00	1.3	6,065	0.02%
2024/10/21	1	614.00	1	618.98	614.00	0	6,053	0.00%
2024/10/18	3	618.00	3	612.00	618.00	0	6,101	0.00%
2024/10/17	4	613.00	4	618.00	613.00	0	6,142	0.00%
2024/10/16	5	611.80	4	614.00	612.00	1	6,205	0.02%
2024/10/15	3.1	612.16	4	617.25	612.00	-0.9	6,252	-0.01%
2024/10/14	8	613.00	7	611.14	615.00	1	6,295	0.02%
2024/10/11	11	605.09	7	616.71	601.00	4	6,309	0.06%
2024/10/09	4	621.25	5	620.00	615.00	-1	6,385	-0.02%
2024/10/08	2.1	621.47	1	622.00	617.00	1.1	6,420	0.02%
2024/10/07	3	652.33	3	640.67	654.00	0	6,459	0.00%
2024/10/04	9	631.56	8	641.00	631.00	1	6,459	0.02%
2024/10/01	5	630.80	5	638.60	649.00	0	6,503	0.00%
2024/09/30	6	642.83	6	652.17	629.00	0	6,442	0.00%
2024/09/27	8	663.50	9	668.22	660.00	-1	6,319	-0.02%
2024/09/26	3	676.62	5	674.02	678.00	-2	6,196	-0.03%
2024/09/25	3	637.00	4	633.75	648.00	-1	6,047	-0.02%
2024/09/24	3	638.33	3	643.96	635.00	0	5,943	0.00%
2024/09/23	3	648.22	4	620.25	650.00	-1	5,856	-0.02%
2024/09/20	9	614.78	8.1	615.12	606.00	0.9	5,724	0.02%
2024/09/19	6	629.17	6	623.67	622.00	0	5,613	0.00%
2024/09/18	3	594.10	4	607.84	622.00	-1	5,484	-0.02%
2024/09/16	2	567.50	2	577.00	577.00	0	5,342	0.00%
2024/09/13	2	570.00	3	570.00	569.00	-1	5,310	-0.02%
2024/09/12	11	566.63	10	568.20	573.00	1	5,274	0.02%
2024/09/11	6	550.32	6	544.86	552.00	0	5,417	0.00%
2024/09/10	7	539.57	6	543.33	540.00	1	5,601	0.02%
2024/09/09	3.1	549.55	3	546.33	552.00	0.1	5,768	0.00%
2024/09/06	10.2	572.66	10	572.10	558.00	0.2	5,899	0.00%
2024/09/05	8.6	597.77	7	593.71	580.00	1.6	5,966	0.03%
2024/09/04	1.6	608.76	1	600.00	600.00	0.6	6,079	0.01%
2024/09/03	4	639.50	2.1	650.91	631.00	2	6,197	0.03%
2024/09/02	2.1	663.86	2.1	668.63	652.00	0	6,198	0.00%
2024/08/30	7.1	663.33	4	667.50	667.00	3.1	6,147	0.05%
2024/08/29	4	672.24	6	671.83	676.00	-2	6,141	-0.03%
2024/08/28	16	666.51	7	671.86	665.00	9	6,168	0.15%
2024/08/27	9.2	670.12	7.2	673.56	680.00	2	6,357	0.03%
2024/08/26	14	673.21	9	674.22	663.00	5	6,415	0.08%
2024/08/23	4.1	678.57	6	665.50	691.00	-2	6,413	-0.03%
2024/08/22	4.2	692.91	3	690.67	677.00	1.2	6,399	0.02%
2024/08/21	3	705.67	3.1	701.51	704.00	-0.1	6,405	0.00%
2024/08/20	3	693.33	3.1	697.43	694.00	-0.1	6,405	0.00%
2024/08/19	2	685.01	2	695.50	685.00	0	6,434	0.00%
2024/08/16	2	690.00	2.1	693.45	697.00	-0.1	6,515	0.00%
2024/08/15	7	676.27	6	664.83	656.00	1	6,492	0.02%
2024/08/14	5	694.00	4	687.75	673.00	1	6,489	0.02%
2024/08/13	9.1	681.18	7	682.86	692.00	2.1	6,467	0.03%
2024/08/12	7	666.29	7	663.86	687.00	0	6,473	0.00%
2024/08/09	2	641.97	2	648.50	632.00	0	6,487	0.00%
2024/08/08	3	599.67	3	608.00	594.00	0	6,508	0.00%
2024/08/07	3.1	614.99	4	613.50	624.00	-0.9	6,616	-0.01%
2024/08/06	3.3	582.41	2	603.00	588.00	1.3	6,598	0.02%
2024/08/05	4	608.75	4	614.00	604.00	0	6,624	0.00%
2024/08/02	3.1	660.14	3	665.67	661.00	0.1	6,712	0.00%
2024/08/01	6.2	701.04	4	694.75	685.00	2.2	6,758	0.03%
2024/07/31	3.1	717.29	2	697.00	694.00	1.1	6,765	0.02%
2024/07/30	1	738.00	0	0.00	714.00	1	6,830	0.01%
2024/07/29	1	782.87	0	0.00	711.00	1	6,874	0.01%
2024/07/26	0.1	799.19	0	0.00	775.00	0.1	6,939	0.00%
2024/07/23	1	901.15	2	918.50	940.00	-1	6,977	-0.01%
2024/07/22	0	881.00	0.1	967.00	865.00	0	7,093	0.00%
2024/07/19	2	948.46	2	946.00	957.00	0	7,173	0.00%
2024/07/18	1	933.00	1	948.00	933.00	0	7,294	0.00%
2024/07/17	2	952.86	1.3	944.20	952.00	0.8	7,408	0.01%
2024/07/16	4.1	961.03	1	965.00	935.00	3.1	7,491	0.04%
2024/07/15	3.1	951.36	5.2	942.85	960.00	-2.1	7,614	-0.03%
2024/07/12	4.3	926.53	1.1	938.64	907.00	3.2	7,722	0.04%
2024/07/11	3.3	948.00	1.1	960.64	935.00	2.2	7,806	0.03%
2024/07/10	5.2	947.43	4	954.25	945.00	1.2	7,869	0.02%
2024/07/09	3	925.81	3.1	933.19	948.00	-0.1	7,982	0.00%
2024/07/08	3.2	932.36	3	918.00	905.00	0.2	7,952	0.00%
2024/07/05	3.2	975.46	2	954.50	936.00	1.2	8,001	0.02%
2024/07/02	0	0.00	0	944.00	955.00	0	8,144	0.00%
2024/07/01	0	0.00	0.1	936.00	936.00	-0.1	8,148	0.00%
2024/06/27	0.1	927.00	0	929.00	925.00	0.1	8,151	0.00%
2024/06/25	0	0.00	1	867.08	920.00	-1	8,165	-0.01%
2024/06/21	0	0.00	0.1	941.00	947.00	-0.1	8,161	0.00%
2024/06/20	0	0.00	1	943.03	945.00	-1	8,163	-0.01%
2024/06/19	0	0.00	1	925.00	930.00	-1	8,158	-0.01%
2024/06/18	5	927.40	6	928.03	945.00	-1	8,147	-0.01%
2024/06/17	4	932.50	3	909.35	905.00	1	7,926	0.01%
2024/06/14	6	889.83	4.2	891.09	920.00	1.8	7,671	0.02%
2024/06/13	3	825.33	5	810.83	837.00	-2	7,673	-0.03%
2024/06/12	5	780.60	5	784.80	788.00	0	7,809	0.00%
2024/06/11	2	792.50	1.1	750.59	792.00	0.9	8,021	0.01%
2024/06/07	0	718.00	1.2	719.50	742.00	-1.2	8,103	-0.01%
2024/06/06	4.1	687.44	3	691.33	687.00	1.1	8,200	0.01%
2024/06/05	2	692.50	3	695.67	691.00	-1	8,146	-0.01%
2024/06/04	1	685.00	2	698.50	699.00	-1	8,130	-0.01%
2024/06/03	3	702.70	4	709.50	696.00	-1	8,051	-0.01%
2024/05/31	2	713.99	3	723.00	714.00	-1	7,992	-0.01%
2024/05/30	1	719.00	1	733.00	719.00	0	7,770	0.00%
2024/05/29	1	737.00	1.1	734.81	737.00	-0.1	7,665	0.00%
2024/05/28	1	731.00	1	744.00	731.00	0	7,586	0.00%
2024/05/27	2	719.99	4.1	733.78	736.00	-2.1	7,534	-0.03%
2024/05/24	2	692.00	1	703.00	704.00	1	7,392	0.01%
2024/05/23	1	686.00	0	0.00	683.00	1	7,290	0.01%
2024/05/22	7.1	698.99	6	716.83	690.00	1.1	7,414	0.01%
2024/05/21	4.1	725.25	5	726.40	730.00	-1	7,452	-0.01%
2024/05/20	4	748.50	3	754.00	731.00	1	7,526	0.01%
2024/05/17	5	740.40	5	740.79	741.00	0	7,595	0.00%
2024/05/16	6	754.82	6	751.82	739.00	0	7,690	0.00%
2024/05/15	6	765.17	6	772.33	755.00	0	7,791	0.00%
2024/05/14	13	773.62	12	781.17	767.00	1	7,801	0.01%
2024/05/13	3.1	742.86	2	760.37	750.00	1.1	7,822	0.01%
2024/05/10	6	818.16	3	809.33	798.00	3	7,935	0.04%
2024/05/09	3	856.67	3	858.67	835.00	0	8,206	0.00%
2024/05/08	4	863.49	6	842.97	888.00	-2	8,398	-0.02%
2024/05/07	1	781.00	1	789.63	817.00	0	8,445	0.00%
2024/05/06	0	798.00	0	0.00	797.00	0	8,544	0.00%
2024/05/03	3	821.99	3.1	816.58	818.00	-0.1	8,615	0.00%
2024/05/02	4	826.23	5	819.00	802.00	-1	8,624	-0.01%
2024/04/30	1	852.88	1	842.00	847.00	0	8,719	0.00%
2024/04/29	0.1	856.85	0	856.00	853.00	0.1	8,889	0.00%
2024/04/26	12	868.41	12	865.08	854.00	0	8,899	0.00%
2024/04/25	6	846.67	6	848.48	863.00	0	8,868	0.00%
2024/04/24	12	823.25	11.2	828.70	854.00	0.9	8,917	0.01%
2024/04/23	14	826.86	14.3	819.93	825.00	-0.3	8,918	0.00%
2024/04/22	6.2	911.34	6	871.17	824.00	0.2	8,930	0.00%
2024/04/19	8	922.88	8.1	936.60	915.00	-0.1	9,306	0.00%
2024/04/18	5.3	966.76	7	968.71	955.00	-1.7	9,456	-0.02%
2024/04/17	10.3	915.97	11	909.18	950.00	-0.7	9,597	-0.01%
2024/04/16	12.1	866.98	12	875.00	864.00	0.1	9,707	0.00%
2024/04/15	12.1	904.82	7	916.71	876.00	5.1	9,834	0.05%
2024/04/12	0	0.00	1	946.00	946.00	-1	9,802	-0.01%
2024/04/11	1	903.94	1	920.00	860.00	0	9,877	0.00%
2024/04/10	1	880.39	1	890.00	857.00	0	10,154	0.00%
2024/04/09	0	0.00	1	850.00	853.00	-1	10,284	-0.01%
2024/04/08	0	0.00	0	853.00	776.00	0	10,564	0.00%
2024/03/29	0	0.00	0.8	671.14	683.00	-0.8	11,702	-0.01%
2024/03/28	0	0.00	4	670.00	670.00	-4	11,892	-0.03%
2024/03/25	5	775.00	0	0.00	785.00	5	12,171	0.04%
2024/03/18	7	685.86	7	683.00	694.00	0	13,261	0.00%
2024/03/15	16	668.00	17	657.06	665.00	-1	13,324	-0.01%
2024/03/14	19	623.95	22	611.55	634.00	-3	13,287	-0.02%
2024/03/13	9	568.89	10	557.40	577.00	-1	13,228	-0.01%
2024/03/12	5	521.40	5	531.40	525.00	0	13,474	0.00%
2024/03/05	0	0.00	0	541.40	549.00	0	15,117	0.00%
2024/03/04	1	530.00	0	0.00	528.00	1	15,173	0.01%
2024/03/01	1	528.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0	0.00	1	538.01	538.00	-1	15,599	-0.01%
2024/02/27	0	0.00	2	533.00	528.00	-2	15,849	-0.01%
2024/02/26	1	547.94	0.1	552.94	538.00	0.9	15,920	0.01%
2024/02/23	9	556.89	8	537.92	560.00	1	15,963	0.01%
2024/02/22	2	525.00	5	520.40	517.00	-3	15,798	-0.02%
2024/02/21	3	514.00	2.1	514.02	507.00	0.9	15,728	0.01%
2024/02/20	4	498.88	4	501.13	502.00	0	15,754	0.00%
2024/02/19	5	510.80	4	509.25	502.00	1	15,843	0.01%
2024/02/16	5.1	501.91	3	502.50	503.00	2.1	15,945	0.01%
2024/02/15	1.1	511.09	2	510.50	496.00	-0.9	15,911	-0.01%
2024/02/05	4	490.63	7	501.71	492.00	-3	15,905	-0.02%
2024/02/02	13	493.19	9.1	498.49	488.50	4	15,787	0.03%
2024/02/01	6.8	457.57	9	465.78	488.00	-2.2	15,625	-0.01%
2024/01/31	3	433.33	4.6	447.69	444.00	-1.6	15,346	-0.01%
2024/01/30	3	410.67	8.4	411.84	420.00	-5.4	15,277	-0.04%
2024/01/29	1.1	385.66	7	393.43	395.50	-5.9	15,176	-0.04%
2024/01/26	1	375.06	0	0.00	380.50	1	15,110	0.01%
2024/01/25	5	385.70	3	385.83	380.50	2	15,092	0.01%
2024/01/24	3	392.00	3.1	392.86	392.00	-0.1	15,113	0.00%
2024/01/23	21	389.52	24.1	386.76	385.00	-3.1	15,081	-0.02%
2024/01/22	1	363.49	4	362.50	371.00	-3	14,889	-0.02%
2024/01/19	2.1	355.95	0	361.50	354.50	2.1	14,857	0.01%
2024/01/18	5	367.50	4	365.63	360.00	1	14,806	0.01%
2024/01/17	7	371.79	6	372.58	367.00	1	14,731	0.01%
2024/01/16	5	371.50	10	370.10	371.00	-5	14,678	-0.03%
2024/01/15	20	383.43	16.1	380.67	376.50	3.9	14,597	0.03%
2024/01/12	6	364.42	6	365.08	370.00	0	14,128	0.00%
2024/01/11	23	354.54	21	353.64	352.50	2	13,859	0.01%
2024/01/10	6	362.33	7.1	364.22	367.00	-1.1	13,575	-0.01%
2024/01/09	5	348.90	4.1	346.67	362.00	0.9	13,419	0.01%
2024/01/08	2	335.75	3.1	339.10	343.50	-1.1	13,166	-0.01%
2024/01/05	2	332.50	2	330.00	334.00	0	13,086	0.00%
2024/01/04	14	334.11	12	333.42	331.50	2	13,130	0.02%
2024/01/03	3	340.83	4	339.75	339.50	-1	12,941	-0.01%
2024/01/02	19	339.45	20	339.33	342.00	-1	12,972	-0.01%
2023/12/29	22.2	331.78	16	338.47	327.00	6.2	12,959	0.05%
2023/12/28	0	0.00	11.2	336.30	348.00	-11.2	12,540	-0.09%
2023/12/27	1.1	316.77	0	0.00	316.50	1.1	12,407	0.01%
2023/12/26	15.5	319.33	8	318.81	315.00	7.5	12,443	0.06%
2023/12/25	18	334.42	17	333.88	333.50	1	12,426	0.01%
2023/12/22	2.1	319.24	0	324.00	321.00	2.1	12,567	0.02%
2023/12/21	4	321.75	1	320.50	318.50	3	12,690	0.02%
2023/12/20	1	327.50	1	333.50	329.00	0	12,710	0.00%
2023/12/19	1	326.50	1	332.50	332.50	0	12,698	0.00%
2023/12/18	15	338.63	15	341.20	340.00	0	12,706	0.00%
2023/12/15	1	357.00	1	348.00	347.50	0	12,695	0.00%
2023/12/14	3	352.67	3	354.50	355.00	0	12,522	0.00%
2023/12/13	19	361.97	18	362.44	355.50	1	12,405	0.01%
2023/12/12	4	348.25	3	349.89	356.00	1	12,247	0.01%
2023/12/11	5.2	342.13	5	338.10	339.00	0.2	12,126	0.00%
2023/12/08	8	362.19	9.1	365.04	367.00	-1.1	11,943	-0.01%
2023/12/07	4	365.50	4.1	359.88	360.50	-0.1	11,751	0.00%
2023/12/06	17	339.18	18	343.31	345.00	-1	11,318	-0.01%
2023/12/05	19	332.21	21	326.26	340.00	-2	10,842	-0.02%
2023/12/04	4	310.25	15.1	305.17	309.50	-11.1	10,334	-0.11%
2023/12/01	1	285.00	4	290.13	285.00	-3	10,050	-0.03%
2023/11/30	1	273.00	0	278.00	280.00	1	9,890	0.01%
2023/11/29	3	271.50	2	271.00	274.50	1	9,933	0.01%
2023/11/28	6	267.50	8	269.25	275.50	-2	10,156	-0.02%
2023/11/27	10	267.20	8	266.94	266.50	2	10,131	0.02%
2023/11/24	4	255.50	8	264.50	275.00	-4	9,994	-0.04%
2023/11/23	2	252.00	2	252.75	252.50	0	9,949	0.00%
2023/11/22	4	258.75	3	262.00	256.00	1	10,050	0.01%
2023/11/21	2	263.00	2	264.00	262.00	0	10,180	0.00%
2023/11/20	3	267.16	7	264.14	263.50	-4	10,417	-0.04%
2023/11/17	7	274.79	1	276.00	273.00	6	10,720	0.06%
2023/11/16	1	276.00	4	279.00	280.00	-3	10,852	-0.03%
2023/11/15	1	265.50	0	0.00	275.50	1	10,892	0.01%
2023/11/14	0	0.00	0	256.19	258.50	0	10,845	0.00%
2023/11/13	1	244.50	2	244.50	247.50	-1	10,839	-0.01%
2023/11/10	1	235.00	0	0.00	237.50	1	10,923	0.01%
2023/11/09	6	242.50	5	236.30	234.50	1	10,959	0.01%
2023/11/08	8	242.38	6	240.50	242.00	2	10,935	0.02%
2023/11/07	5	245.70	3	245.50	242.00	2	10,964	0.02%
2023/11/06	0	0.00	5	236.20	241.00	-5	10,911	-0.05%
2023/11/03	6	226.83	5	228.30	225.00	1	10,967	0.01%
2023/11/02	7	223.93	6	224.50	224.50	1	10,967	0.01%
2023/11/01	5	220.50	6.1	220.85	224.00	-1.1	10,955	-0.01%
2023/10/31	4.3	233.26	3	227.83	224.00	1.3	10,889	0.01%
2023/10/30	1	243.00	0	0.00	244.00	1	10,858	0.01%
2023/10/27	3	253.33	1	258.50	251.00	2	11,053	0.02%
2023/10/25	5	265.00	2	262.25	260.50	3	10,877	0.03%
2023/10/24	2.4	266.04	1	266.50	264.50	1.4	10,767	0.01%
2023/10/23	1	277.50	1	281.00	276.00	0	10,637	0.00%
2023/10/20	1	259.00	1	255.50	263.00	0	10,519	0.00%
2023/10/19	1	261.50	4	262.00	260.50	-3	10,436	-0.03%
2023/10/18	1	272.00	0	0.00	270.00	1	10,358	0.01%
2023/10/17	2	285.75	2	289.00	282.00	0	10,301	0.00%
2023/10/16	0	0.00	0	283.00	286.50	0	10,209	0.00%
2023/10/13	0	279.00	0	0.00	279.00	0	10,184	0.00%
2023/10/12	3.1	281.71	0.3	281.35	282.00	2.9	10,510	0.03%
2023/10/11	2	298.75	4	297.88	291.50	-2	10,446	-0.02%
2023/10/06	2	291.75	3.1	294.90	300.50	-1.1	10,317	-0.01%
2023/10/05	4	281.00	4	283.86	287.00	0	10,182	0.00%
2023/10/04	1	272.00	3	269.00	271.50	-2	9,949	-0.02%
2023/10/03	14	262.82	10	263.25	264.50	4	9,877	0.04%
2023/10/02	7.1	262.08	7	265.29	261.00	0.1	9,718	0.00%
2023/09/28	3	262.00	0	0.00	271.00	3	9,563	0.03%
2023/09/27	2	260.00	2	261.50	265.00	0	9,350	0.00%
2023/09/26	4	246.25	4	245.00	251.50	0	9,032	0.00%
2023/09/25	6	235.42	5	235.00	237.00	1	8,848	0.01%
2023/09/22	2	242.00	0	0.00	236.00	2	8,783	0.02%
2023/09/21	10	243.40	8	244.00	244.50	2	8,758	0.02%
2023/09/20	6	240.58	9	245.22	248.00	-3	8,738	-0.03%
2023/09/19	14	244.11	20	240.03	237.50	-6	8,858	-0.07%
2023/09/18	14	250.21	10	249.40	246.50	4	8,894	0.05%
2023/09/15	13	258.12	13	259.42	257.50	0	8,950	0.00%
2023/09/14	19	258.76	12	259.25	258.00	7	9,015	0.08%
2023/09/13	15	271.53	12	274.50	266.00	3	9,182	0.03%
2023/09/12	1	276.08	1	269.50	283.00	0	9,729	0.00%
2023/09/11	2.1	280.24	2.1	279.48	277.50	0	9,959	0.00%
2023/09/06	0	0.00	2	288.00	290.00	-2	10,299	-0.02%
2023/09/05	8	288.38	8	288.50	289.00	0	10,371	0.00%
2023/09/04	2.2	298.23	0	299.50	300.00	2.2	10,417	0.02%
2023/09/01	10	298.60	8	300.81	292.50	2	10,454	0.02%
2023/08/31	2	295.50	4	293.00	299.50	-2	10,427	-0.02%
2023/08/30	4	293.00	4	286.00	293.00	0	11,197	0.00%
2023/08/29	1	287.50	0	0.00	289.00	1	11,426	0.01%
2023/08/28	6	277.74	5	274.10	275.00	1	11,457	0.01%
2023/08/25	5	284.50	5	282.50	286.50	0	11,690	0.00%
2023/08/24	2	284.00	3	295.83	280.50	-1	11,751	-0.01%
2023/08/23	9	277.56	17.1	271.89	276.50	-8.1	11,892	-0.07%
2023/08/22	7	264.00	10	264.45	276.50	-3	11,782	-0.03%
2023/08/21	5	241.10	6.1	243.26	251.50	-1.1	11,843	-0.01%
2023/08/18	3	240.50	5.1	237.98	229.00	-2.1	11,991	-0.02%
2023/08/17	3.3	232.88	3	235.50	236.00	0.3	12,409	0.00%
2023/08/16	0	0.00	2	211.00	220.50	-2	12,760	-0.02%
2023/08/15	1	195.00	1	211.50	211.50	0	13,520	0.00%
2023/08/14	2	193.75	2.1	205.64	192.50	-0.1	13,995	0.00%
2023/08/11	0	0.00	0.1	208.00	211.50	-0.1	14,177	0.00%
2023/08/10	6	212.92	4	213.13	208.50	2	14,810	0.01%
2023/08/09	3	224.33	5	225.70	224.00	-2	15,071	-0.01%
2023/08/07	1	213.00	0	214.00	210.00	1	15,491	0.01%
2023/08/04	0.1	206.00	0	210.00	213.00	0.1	15,662	0.00%
2023/08/02	6	206.67	5	206.90	204.50	1	16,601	0.01%
2023/08/01	4	215.76	2	232.00	215.50	2	16,927	0.01%
2023/07/24	0	0.00	5	206.00	202.50	-5	18,317	-0.03%
2023/07/21	0	0.00	5	213.00	216.00	-5	18,531	-0.03%
2023/07/19	0.1	195.00	1	196.50	194.50	-0.9	19,270	0.00%
2023/07/17	6.1	216.07	6.1	217.71	217.50	0	19,696	0.00%
2023/07/14	0	0.00	5	195.80	200.00	-5	19,571	-0.03%
2023/07/13	2	178.00	6	180.00	182.00	-4	19,921	-0.02%
2023/07/12	3	170.33	5	172.27	179.50	-2	20,297	-0.01%
2023/07/11	1	163.50	5	165.00	166.00	-4	20,490	-0.02%
2023/07/10	0	0.00	3	158.33	160.50	-3	21,069	-0.01%
2023/07/07	0	149.50	0	0.00	149.50	0	21,127	0.00%
2023/07/06	1	151.00	1	149.00	149.50	0	21,463	0.00%
2023/07/05	1	147.50	1	147.00	146.00	0	21,794	0.00%
2023/07/04	1	149.50	11	149.50	149.00	-10	22,408	-0.04%
2023/07/03	10	147.35	4.3	146.15	149.00	5.7	22,625	0.03%
2023/06/30	3.1	149.29	3	147.50	147.50	0.1	22,645	0.00%
2023/06/29	4	152.13	3	153.17	153.50	1	22,638	0.00%
2023/06/28	6	153.83	6	152.83	150.50	0	22,599	0.00%
2023/06/27	16.1	160.98	15	158.67	154.00	1.1	22,552	0.00%
2023/06/26	8	163.38	8	164.56	162.50	0	22,389	0.00%
2023/06/21	12.1	162.42	13	162.88	163.50	-0.9	22,342	0.00%
2023/06/20	5	161.30	8	161.44	162.00	-3	22,277	-0.01%
2023/06/19	32	163.96	26.1	164.06	161.00	5.9	22,196	0.03%
2023/06/16	17	164.26	16	164.97	165.50	1	22,158	0.00%
2023/06/15	19	154.92	5	153.90	157.00	14	21,752	0.06%
2023/06/14	8	147.44	3	146.33	146.00	5	21,479	0.02%
2023/06/13	5.2	146.17	7.1	147.35	146.50	-1.9	21,487	-0.01%
2023/06/12	18.2	146.70	15	146.70	147.50	3.2	21,458	0.01%
2023/06/09	2	152.25	3.1	151.47	153.50	-1.1	21,336	-0.01%
2023/06/08	5	152.60	4	152.00	151.50	1	21,375	0.00%
2023/06/07	8	153.31	6	155.17	155.00	2	21,519	0.01%
2023/06/06	6	152.83	6	153.25	153.00	0	21,748	0.00%
2023/06/05	23	163.43	15	162.27	156.00	8	22,003	0.04%
2023/06/02	6	151.00	12.1	155.11	158.00	-6.1	21,575	-0.03%
2023/06/01	5	145.20	4	144.38	144.00	1	21,395	0.00%
2023/05/31	5	141.40	7.2	142.26	145.00	-2.2	21,260	-0.01%
2023/05/30	5.1	140.39	3.1	140.19	141.00	2	20,917	0.01%
2023/05/29	3	139.17	6.3	142.71	141.00	-3.3	20,759	-0.02%
2023/05/26	7.1	138.75	4	137.88	135.50	3.1	20,465	0.02%
2023/05/25	4.2	141.07	6.2	140.57	141.00	-1.9	20,375	-0.01%
2023/05/24	7.1	135.96	7	137.36	139.00	0.1	20,944	0.00%
2023/05/23	9	130.67	8	132.75	137.00	1	21,081	0.00%
2023/05/22	8.2	127.97	7	128.86	128.50	1.2	20,821	0.01%
2023/05/19	41	120.10	40	121.55	123.50	1	20,484	0.00%
2023/05/18	3	113.17	18	115.31	117.50	-15	19,659	-0.08%
2023/05/17	15	107.90	13	108.12	107.00	2	19,385	0.01%
2023/05/16	30	106.58	40	106.73	109.50	-10	19,125	-0.05%
2023/05/15	14	106.61	18	105.22	105.00	-4	18,444	-0.02%
2023/05/12	3	98.63	1	95.70	101.50	2	18,028	0.01%
2023/05/11	3	98.63	1	95.70	95.40	2	17,657	0.01%
2023/05/10	12	101.35	15	99.90	98.90	-3	17,423	-0.02%
2023/05/09	26	106.92	37	107.22	103.00	-11	17,153	-0.06%
2023/05/08	5	104.60	15.6	106.60	109.00	-10.6	16,130	-0.07%
2023/05/05	0	0.00	3	99.10	99.10	-3	15,714	-0.02%
2023/05/04	9	98.01	4	98.18	99.30	5	15,651	0.03%
2023/05/03	15.6	98.46	8	98.38	97.40	7.6	15,618	0.05%
2023/05/02	19	99.95	7.1	101.48	103.50	11.9	15,474	0.08%
2023/04/27	1	91.60	1	92.20	92.60	0	15,100	0.00%
2023/04/26	2	92.35	2	93.60	92.30	0	14,970	0.00%
2023/04/25	14	94.09	15	95.16	93.70	-1	14,800	-0.01%
2023/04/24	31	98.95	30	97.69	98.80	1	14,460	0.01%
2023/04/21	5	96.94	6	94.77	95.40	-1	14,258	-0.01%
2023/04/20	3	98.47	1	100.00	97.10	2	14,161	0.01%
2023/04/19	7	99.07	6	100.35	99.00	1	14,099	0.01%
2023/04/18	14.1	99.26	19	99.53	97.90	-5	14,320	-0.03%
2023/04/17	29	98.51	25	97.81	97.10	4	14,921	0.03%
2023/04/14	19	97.47	19.1	96.37	94.70	-0.1	15,018	0.00%
2023/04/13	16	98.32	15	98.25	95.00	1	15,106	0.01%
2023/04/12	2	95.40	1	95.70	96.80	1	14,531	0.01%
2023/04/11	14.2	86.33	18.3	87.06	88.00	-4.1	14,422	-0.03%
2023/04/10	8	81.64	6	82.38	80.00	2	14,136	0.01%
2023/04/07	23	76.22	35	77.53	78.90	-12	13,888	-0.09%
2023/04/06	4	73.50	3	73.83	73.40	1	13,320	0.01%
2023/03/31	1	69.40	4	69.00	69.30	-3	13,138	-0.02%
2023/03/30	1	70.40	0	0.00	70.10	1	13,147	0.01%
2023/03/29	0	0.00	1	69.20	69.50	-1	13,175	-0.01%
2023/03/28	0	0.00	6	68.53	69.00	-6	13,250	-0.05%
2023/03/27	1	69.10	2	69.25	69.20	-1	13,199	-0.01%
2023/03/24	1	70.80	1	71.60	71.60	0	13,146	0.00%
2023/03/23	1.2	70.45	7	70.39	71.10	-5.8	13,169	-0.04%
2023/03/22	2	70.60	21	71.90	70.30	-19	13,179	-0.14%
2023/03/21	34	71.44	35	71.77	71.20	-1	13,105	-0.01%
2023/03/20	31	69.83	37	69.33	72.00	-6	12,850	-0.05%
2023/03/17	11	66.57	23	66.99	66.70	-12	12,670	-0.09%
2023/03/16	37	66.70	34	66.66	66.20	3	12,877	0.02%
2023/03/15	18	67.51	8	68.75	67.40	10	13,338	0.07%
2023/03/14	15	67.83	14	67.54	66.80	1	13,476	0.01%
2023/03/13	10	67.44	8	67.40	67.00	2	13,395	0.01%
2023/03/10	18	71.21	7	70.56	70.00	11	13,319	0.08%
2023/03/09	30	73.62	17	73.59	75.50	13	13,009	0.10%
2023/03/08	11	73.10	3	73.60	72.70	8	12,513	0.06%
2023/03/07	6	69.75	3	69.67	68.90	3	12,001	0.02%
2023/03/06	0	0.00	5	65.42	65.60	-5	11,557	-0.04%
2023/03/03	0	0.00	1	64.70	63.00	-1	11,394	-0.01%
2023/03/01	1	63.20	0	0.00	63.50	1	11,251	0.01%
2023/02/24	8	63.33	0	0.00	63.00	8	11,218	0.07%
2023/02/23	4	63.88	1	64.10	64.30	3	11,108	0.03%
2023/02/22	54	64.61	47	65.19	64.80	7	10,890	0.06%
2023/02/21	34	63.06	38	60.17	64.50	-4	9,936	-0.04%
2023/02/20	12	60.37	20	58.99	58.70	-8	9,340	-0.09%
2023/02/17	3	57.70	4	57.03	57.80	-1	8,918	-0.01%
2023/02/16	0	0.00	27	56.08	56.00	-27	8,693	-0.31%
2023/02/15	36	55.59	8	55.78	55.50	28	8,537	0.33%
2023/02/14	1	53.40	6	52.90	53.50	-5	8,236	-0.06%
2023/02/13	3	53.10	0	0.00	53.10	3	8,187	0.04%
2023/02/10	3	54.60	0	0.00	54.50	3	8,088	0.04%
2023/02/09	6	55.97	2	56.25	55.50	4	8,006	0.05%
2023/02/08	0	0.00	7	55.30	54.70	-7	7,887	-0.09%
2023/02/07	1	55.00	1	55.70	55.10	0	7,838	0.00%
2023/02/03	3	54.43	10	54.20	54.50	-7	7,776	-0.09%
2023/02/02	5	55.96	1.3	56.46	56.00	3.7	7,691	0.05%
2023/02/01	0	0.00	3	55.73	56.40	-3	7,549	-0.04%
2023/01/31	20	56.57	12	55.93	56.50	8	7,360	0.11%
2023/01/30	1	53.10	1	53.10	54.40	0	7,096	0.00%
2023/01/17	5	52.34	2	52.40	52.30	3	6,920	0.04%
2023/01/16	1	49.75	1	50.80	50.70	0	6,779	0.00%
2023/01/13	0	0.00	3	51.37	50.20	-3	6,744	-0.04%
2023/01/12	1	50.80	2	51.80	51.00	-1	6,740	-0.01%
2023/01/10	0	0.00	1	51.80	52.40	-1	6,550	-0.02%
2023/01/09	10	52.20	16	52.43	52.40	-6	6,462	-0.09%
2023/01/06	10	53.18	2	55.25	52.10	8	6,331	0.13%
2023/01/05	103	58.00	107	58.46	56.90	-4	5,863	-0.07%	大買/大賣/
2023/01/04	39	55.04	48	54.01	57.60	-9	4,884	-0.18%
2023/01/03	12	52.11	25	49.01	52.40	-13	4,383	-0.30%
2022/12/30	8	49.03	1	48.70	48.30	7	3,991	0.18%
2022/12/29	7	49.12	0	0.00	49.30	7	3,947	0.18%
2022/12/28	19	49.22	11	49.43	48.75	8	4,010	0.20%
2022/12/27	6	49.18	0	0.00	49.10	6	4,007	0.15%
2022/12/26	3	48.58	2	48.83	49.50	1	3,948	0.03%
2022/12/22	13	48.28	12	48.58	47.90	1	4,034	0.02%
2022/12/20	2	48.05	8	47.63	47.35	-6	4,102	-0.15%
2022/12/19	3	48.40	1	47.85	47.80	2	4,080	0.05%
2022/12/16	5	49.30	1	49.15	49.20	4	4,153	0.10%
2022/12/15	5	49.70	0	0.00	48.90	5	4,340	0.12%
2022/12/14	0	0.00	5	48.88	49.25	-5	4,679	-0.11%
2022/12/13	0	0.00	7	48.01	48.45	-7	4,798	-0.15%
2022/12/09	0	0.00	1	49.70	48.80	-1	4,865	-0.02%
2022/12/08	3	50.22	50	50.07	49.60	-47	4,771	-0.99%
2022/12/07	80	49.05	82	49.00	49.65	-2	4,481	-0.04%
2022/12/06	4	47.04	17.2	47.47	48.70	-13.2	3,873	-0.34%
2022/12/05	0	0.00	2	44.00	44.30	-2	3,623	-0.06%
2022/12/02	16	44.03	7	43.27	42.70	9	3,578	0.25%
2022/12/01	0	0.00	3	42.10	41.80	-3	3,472	-0.09%
2022/11/28	0	0.00	2	41.50	41.35	-2	3,655	-0.05%
2022/11/24	3	40.47	9	40.26	40.70	-6	3,670	-0.16%
2022/11/21	13	39.92	2	40.08	40.50	11	3,607	0.30%
2022/11/18	5	39.00	5	39.00	38.20	0	3,553	0.00%
2022/11/14	1	38.00	7	37.50	38.10	-6	3,590	-0.17%
2022/11/09	1	38.85	0	0.00	39.05	1	3,727	0.03%
2022/11/02	10	38.33	10	38.65	38.50	0	3,806	0.00%
2022/10/28	10	36.45	0	0.00	36.20	10	3,790	0.27%
2022/10/27	0	0.00	1	38.00	38.05	-1	3,778	-0.03%
2022/10/26	1	37.40	0	0.00	37.50	1	3,779	0.03%
2022/10/25	0	0.00	3	38.58	38.45	-3	3,769	-0.08%
2022/10/24	5	38.53	7	38.83	38.45	-2	3,772	-0.05%
2022/10/21	8.1	38.10	3	38.00	38.00	5.1	3,779	0.13%
2022/10/20	0.1	39.85	3	40.00	39.00	-2.9	3,746	-0.08%
2022/10/19	10	41.23	12	40.65	40.65	-2	3,718	-0.05%
2022/10/18	5	41.25	0	0.00	41.00	5	3,724	0.13%
2022/10/14	1	43.15	2	43.15	42.90	-1	3,650	-0.03%
2022/10/13	0	0.00	1	43.00	41.70	-1	3,584	-0.03%
2022/10/12	1	42.80	0	0.00	43.45	1	3,536	0.03%
2022/10/03	10	40.05	0	0.00	40.05	10	3,240	0.31%
2022/09/29	0	0.00	1	43.35	41.70	-1	3,138	-0.03%
2022/09/27	1	40.30	4	40.01	42.00	-3	2,891	-0.10%
2022/09/26	1	41.20	0	0.00	40.30	1	2,822	0.04%
2022/09/23	4	44.60	2	44.90	44.20	2	2,741	0.07%
2022/09/22	57	44.07	59	44.57	44.90	-2	2,634	-0.08%
2022/09/21	28	44.46	33	44.71	44.00	-5	2,393	-0.21%
2022/09/20	4	43.50	0.1	44.40	43.50	3.9	1,968	0.20%
2022/09/19	6	41.70	0	0.00	40.40	6	1,755	0.34%
2022/09/15	0	0.00	2	39.05	39.75	-2	1,578	-0.13%
2022/09/13	1	39.75	1	40.00	40.05	0	1,564	0.00%
2022/09/05	1	40.95	0	0.00	41.20	1	1,577	0.06%
2022/08/31	0	0.00	2	40.55	40.70	-2	1,364	-0.15%
2022/08/30	1	39.80	1	40.20	39.55	0	1,303	0.00%
2022/08/26	0	0.00	20	39.20	39.10	-20	1,238	-1.62%
2022/08/25	0	0.00	1	39.20	39.20	-1	1,232	-0.08%
2022/08/23	0.2	38.35	0	0.00	38.35	0.2	1,184	0.01%
2022/08/18	2	39.35	1	40.55	39.30	1	1,131	0.09%
2022/08/17	0	0.00	3	39.58	39.00	-3	1,067	-0.28%
2022/08/16	3	38.42	1	38.65	38.70	2	970	0.21%
2022/08/11	1	36.80	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	1	38.20	38.10	-1	879	-0.11%
2022/08/01	5	37.40	0	0.00	37.60	5	848	0.59%
2022/07/29	15	37.35	0	0.00	37.10	15	846	1.77%
2022/07/28	1	37.00	1	37.80	37.75	0	844	0.00%
2022/07/26	1	37.40	2	37.95	36.50	-1	834	-0.12%
2022/07/25	2	38.28	0	0.00	38.60	2	819	0.24%
2022/07/21	0	0.00	10	36.45	36.85	-10	819	-1.22%
2022/07/20	5	37.07	0	0.00	36.85	5	869	0.58%
2022/07/15	10	37.50	1	37.00	37.20	9	883	1.02%
2022/07/14	1	37.20	5	37.38	37.00	-4	911	-0.44%
2022/07/13	0	0.00	3	35.95	36.10	-3	851	-0.35%
2022/07/12	2	34.70	0	0.00	34.85	2	851	0.23%
2022/07/08	0	0.00	1	35.10	35.25	-1	889	-0.11%
2022/07/07	0	0.00	1	34.20	34.60	-1	890	-0.11%
2022/07/06	2	34.05	0	0.00	33.70	2	913	0.22%
2022/07/05	0	0.00	6	35.28	35.00	-6	940	-0.64%
2022/07/04	0	0.00	1	34.15	34.00	-1	980	-0.10%
2022/07/01	3	35.02	4	35.19	33.80	-1	1,032	-0.10%
2022/06/30	0	0.00	9	35.43	35.65	-9	1,134	-0.79%
2022/06/28	3	35.45	1	37.00	35.15	2	1,199	0.17%
2022/06/24	0	0.00	14	35.41	35.60	-14	1,177	-1.19%
2022/06/23	0	0.00	1	33.75	33.65	-1	1,155	-0.09%
2022/06/22	0	0.00	1	33.25	33.20	-1	1,166	-0.09%
2022/06/20	1	32.95	9	33.04	32.55	-8	1,199	-0.67%
2022/06/17	0	0.00	12	33.78	33.90	-12	1,213	-0.99%
2022/06/16	5	34.60	0	0.00	34.20	5	1,273	0.39%
2022/06/15	3	35.37	11	37.06	35.00	-8	1,273	-0.63%
2022/06/14	0	0.00	23	33.75	34.40	-23	1,237	-1.86%
2022/06/13	18	34.72	0	0.00	34.70	18	1,334	1.35%
2022/06/10	3	36.02	0	0.00	35.75	3	1,375	0.22%
2022/06/07	1	35.70	0	0.00	36.10	1	1,490	0.07%
2022/06/06	0	0.00	2	36.35	36.30	-2	1,495	-0.13%
2022/06/01	2	36.20	0	0.00	36.10	2	1,511	0.13%
2022/05/31	0	0.00	10	36.19	36.15	-10	1,515	-0.66%
2022/05/30	1	35.80	4	36.15	36.15	-3	1,528	-0.20%
2022/05/26	0	0.00	1	35.70	35.20	-1	1,528	-0.07%
2022/05/25	4	35.60	5	35.20	35.65	-1	1,533	-0.07%
2022/05/24	4	34.75	9	34.65	34.55	-5	1,540	-0.32%
2022/05/23	0	0.00	2	35.40	35.20	-2	1,543	-0.13%
2022/05/20	0	0.00	5	35.09	35.10	-5	1,551	-0.32%
2022/05/19	3	34.19	22	34.01	34.60	-19	1,549	-1.23%
2022/05/17	23	34.59	22	34.50	34.55	1	1,545	0.06%
2022/05/16	14	34.50	3	34.80	34.35	11	1,548	0.71%
2022/05/13	1	34.15	9	33.99	34.50	-8	1,557	-0.51%
2022/05/12	1	33.85	22	33.89	33.70	-21	1,560	-1.35%
2022/05/11	1	34.90	4	35.05	34.80	-3	1,553	-0.19%
2022/05/10	0	0.00	1	36.15	35.70	-1	1,557	-0.06%
2022/05/09	3	35.92	2	35.65	35.40	1	1,556	0.06%
2022/05/06	14	37.68	20	37.63	37.60	-6	1,549	-0.39%
2022/05/05	0	38.60	0	0.00	38.40	0	1,555	0.00%
2022/05/04	0	0.00	1	38.00	38.00	-1	1,553	-0.06%
2022/04/28	3	38.88	0	0.00	38.40	3	1,574	0.19%
2022/04/27	2	38.90	2	39.00	39.20	0	1,579	0.00%
2022/04/25	3	38.45	0	0.00	38.90	3	1,699	0.18%
2022/04/20	2	41.30	0	0.00	41.10	2	2,108	0.09%
2022/04/18	5	42.10	0	0.00	41.90	5	2,478	0.20%
2022/04/11	0	0.00	2	43.45	43.50	-2	2,394	-0.08%
2022/04/08	0	0.00	2	44.25	44.20	-2	2,363	-0.08%
2022/04/06	0	0.00	1	44.70	44.60	-1	2,254	-0.04%
2022/04/01	0	0.00	2	42.10	42.00	-2	2,133	-0.09%
2022/03/31	7	41.46	0	0.00	41.10	7	2,107	0.33%
2022/03/30	0	0.00	2	41.75	41.60	-2	2,059	-0.10%
2022/03/29	0	0.00	3	41.35	41.60	-3	2,049	-0.15%
2022/03/28	0	0.00	2	40.20	40.95	-2	2,038	-0.10%
2022/03/18	0	0.00	1	40.90	40.90	-1	1,933	-0.05%
2022/03/17	0	0.00	4	41.30	41.30	-4	1,927	-0.21%
2022/03/16	0	0.00	3	41.00	41.30	-3	1,887	-0.16%
2022/03/14	0	0.00	1	41.80	42.05	-1	1,743	-0.06%
2022/03/10	0	0.00	5	38.50	38.65	-5	1,637	-0.31%
2022/02/22	1	37.35	0	0.00	37.60	1	1,614	0.06%
2022/02/16	12	38.51	0	0.00	38.90	12	1,616	0.74%
2022/02/10	0	39.60	0	0.00	39.55	0	1,605	0.00%
2022/02/08	0	0.00	4	38.99	39.25	-4	1,594	-0.25%
2022/02/07	13	37.83	0	0.00	38.00	13	1,580	0.82%
2022/01/26	1	37.25	0	0.00	37.50	1	1,568	0.06%
2022/01/21	3	39.25	5	39.20	39.05	-2	1,548	-0.13%
2022/01/19	3	39.40	2	39.30	40.20	1	1,525	0.07%
2022/01/18	10	42.29	2	41.15	40.20	8	1,507	0.53%
2022/01/14	0	0.00	11	40.10	39.80	-11	1,299	-0.85%
2022/01/13	6	43.25	2	43.03	42.70	4	1,204	0.33%
2022/01/12	0	0.00	5	43.33	43.55	-5	888	-0.56%
2022/01/11	2	39.50	2	39.60	39.60	0	556	0.00%
2022/01/07	0	0.00	1	36.00	36.15	-1	461	-0.22%
2022/01/05	1	37.50	5	37.30	37.25	-4	470	-0.85%
2021/12/17	0	0.00	13	36.64	36.55	-13	572	-2.27%
2021/12/15	8	37.23	2	36.85	36.95	6	567	1.06%
2021/12/14	0	0.00	1	35.60	35.60	-1	548	-0.18%
2021/12/13	10	35.65	0	0.00	35.90	10	571	1.75%
2021/12/10	0	0.00	5	34.65	34.90	-5	590	-0.85%
2021/12/09	0	0.00	1	34.95	34.85	-1	593	-0.17%
2021/12/08	0	0.00	6	34.83	34.85	-6	595	-1.01%
2021/12/07	0	0.00	5	34.95	34.90	-5	593	-0.84%
2021/12/02	1	35.15	0	0.00	35.00	1	601	0.17%
2021/11/24	10	36.10	0	0.00	36.30	10	578	1.73%
2021/11/22	1	36.15	0	0.00	36.35	1	583	0.17%
2021/11/16	0	0.00	1	35.70	35.70	-1	621	-0.16%
2021/11/01	1	38.10	1	38.00	38.00	0	681	0.00%
2021/10/20	0	0.00	11	35.98	35.90	-11	758	-1.45%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/18	0	0.00	3	35.70	35.20	-3	795	-0.38%
2021/10/15	0	0.00	7	35.53	35.60	-7	812	-0.86%
2021/10/14	1	35.05	6	34.71	34.90	-5	828	-0.60%
2021/10/13	1	35.25	0	0.00	35.30	1	860	0.12%
2021/10/08	2	36.90	1	36.70	36.70	1	885	0.11%
2021/10/06	4	37.10	0	0.00	37.00	4	1,004	0.40%
2021/10/04	5	37.58	0	0.00	37.05	5	1,003	0.50%
2021/10/01	3	39.40	2	40.30	38.10	1	996	0.10%
2021/09/30	2	39.65	0	0.00	39.25	2	944	0.21%
2021/09/27	0	0.00	1	38.65	38.35	-1	935	-0.11%
2021/09/06	1	37.15	0	0.00	36.70	1	957	0.10%
2021/08/27	0	0.00	6	38.15	38.00	-6	986	-0.61%
2021/08/24	1	37.15	0	0.00	37.90	1	987	0.10%
2021/08/18	0	0.00	12	37.18	37.90	-12	978	-1.23%
2021/08/17	1	37.60	15	37.84	38.00	-14	977	-1.43%
2021/08/16	1	38.75	0	0.00	38.30	1	980	0.10%
2021/08/13	1	39.35	3	39.45	39.90	-2	977	-0.20%
2021/08/09	0	0.00	1	41.65	41.65	-1	1,046	-0.10%
2021/08/06	1	42.00	0	0.00	42.10	1	1,080	0.09%
2021/08/02	0.1	43.30	0	0.00	43.10	0.1	1,409	0.01%
2021/07/29	4	44.30	0	0.00	44.55	4	1,634	0.24%
2021/07/28	0.1	44.40	0	0.00	44.10	0.1	1,649	0.01%
2021/07/27	1	46.80	11	46.95	46.55	-10	1,679	-0.60%
2021/07/26	4	47.85	2	47.78	47.85	2	1,707	0.12%
2021/07/20	0	0.00	1	45.25	45.15	-1	1,842	-0.05%
2021/07/19	2	46.45	1	45.35	46.05	1	1,852	0.05%
2021/07/16	1.1	44.95	0	0.00	44.85	1.1	1,870	0.06%
2021/07/14	1	43.80	0	0.00	43.85	1	1,905	0.05%
2021/07/13	0	0.00	3	43.98	44.30	-3	1,937	-0.15%
2021/07/01	3	43.17	0	0.00	42.30	3	2,341	0.13%
2021/06/30	2	44.03	1	43.55	43.60	1	2,366	0.04%
2021/06/28	2	43.45	0	0.00	43.20	2	2,390	0.08%
2021/06/25	0	0.00	1	43.60	43.70	-1	2,393	-0.04%
2021/06/24	0	0.00	14	43.05	43.05	-14	2,398	-0.58%
2021/06/18	0	0.00	2	42.80	42.30	-2	2,409	-0.08%
2021/06/16	1	43.10	2	43.00	42.55	-1	2,439	-0.04%
2021/06/09	3	41.65	0	0.00	41.60	3	2,449	0.12%
2021/06/08	1	42.30	0	0.00	42.25	1	2,470	0.04%
2021/06/07	0	0.00	0	43.05	42.80	0	2,480	0.00%
2021/06/04	0	0.00	4	43.80	43.30	-4	2,485	-0.16%
2021/06/02	0	0.00	7	43.96	43.80	-7	2,543	-0.28%
2021/05/31	0	0.00	1	44.10	44.25	-1	2,593	-0.04%
2021/05/26	2	42.45	2	42.40	42.60	0	2,678	0.00%
2021/05/25	0	0.00	1	42.25	42.20	-1	2,682	-0.04%
2021/05/24	0	0.00	8	41.78	42.05	-8	2,688	-0.30%
2021/05/21	8	41.06	10	41.71	41.15	-2	2,696	-0.07%
2021/05/20	11	41.65	5	42.38	40.50	6	2,710	0.22%
2021/05/19	1	41.70	5	41.37	42.10	-4	2,712	-0.15%
2021/05/18	3	40.70	2	40.40	42.40	1	2,721	0.04%
2021/05/17	9	38.86	1	38.30	39.00	8	2,709	0.30%
2021/05/14	31	41.25	20	41.38	41.70	11	2,677	0.41%
2021/05/13	2	40.50	2	41.00	40.00	0	2,662	0.00%
2021/05/12	14	41.56	28	41.17	41.10	-14	2,689	-0.52%
2021/05/11	14	46.56	2	46.80	45.50	12	2,633	0.46%
2021/05/10	26	51.78	7	50.04	49.50	19	2,569	0.74%
2021/05/07	11	50.33	0	0.00	49.35	11	2,461	0.45%
2021/05/06	0	0.00	3	50.10	50.10	-3	2,299	-0.13%
2021/05/05	1	45.55	0	0.00	45.55	1	2,236	0.04%
2021/05/04	12	47.74	0	0.00	46.35	12	2,230	0.54%
2021/05/03	7	50.20	0	0.00	49.40	7	2,211	0.32%
2021/04/29	4	50.65	0	0.00	51.10	4	2,193	0.18%
2021/04/28	0	0.00	7	51.23	51.30	-7	2,155	-0.32%
2021/04/26	0	0.00	2	50.05	49.80	-2	2,082	-0.10%
2021/04/22	5	49.95	1	49.40	48.20	4	2,102	0.19%
2021/04/21	0	0.00	0.1	50.00	49.80	-0.1	2,066	0.00%
2021/04/20	1	50.00	0	0.00	50.20	1	2,056	0.05%
2021/04/16	0	0.00	1	49.70	49.95	-1	2,002	-0.05%
2021/04/15	1.1	51.24	0	0.00	50.20	1.1	1,992	0.05%
2021/04/13	3	50.03	4	50.10	48.65	-1	1,913	-0.05%
2021/04/12	3	49.65	4	49.31	49.35	-1	1,870	-0.05%
2021/04/09	1	50.80	2	49.80	50.20	-1	1,857	-0.05%
2021/04/08	4	48.85	4	48.31	48.45	0	1,754	0.00%
2021/04/07	0	0.00	2	46.45	46.40	-2	1,705	-0.12%
2021/04/01	0	0.00	1	46.50	46.90	-1	1,711	-0.06%
2021/03/22	0	0.00	2	44.00	44.10	-2	1,843	-0.11%
2021/03/19	1	44.60	4	44.51	44.55	-3	1,863	-0.16%
2021/03/17	0	0.00	1	46.35	45.60	-1	1,927	-0.05%
2021/03/10	1	45.25	0	0.00	45.20	1	2,270	0.04%
2021/03/08	5	46.66	1	47.15	46.00	4	2,498	0.16%
2021/03/03	0	0.00	6	46.38	46.40	-6	2,729	-0.22%
2021/03/02	0	0.00	3	44.20	43.80	-3	2,736	-0.11%
2021/02/26	3	44.35	1	44.60	43.85	2	3,021	0.07%
2021/02/25	2	44.65	0	0.00	44.55	2	3,034	0.07%
2021/02/23	3	45.30	2	45.63	45.35	1	3,069	0.03%
2021/02/22	2	44.98	0	0.00	45.40	2	3,128	0.06%
2021/02/19	1	43.70	6	44.20	44.40	-5	3,135	-0.16%
2021/02/18	2	42.85	2	43.50	44.10	0	3,181	0.00%
2021/02/17	0	0.00	2	43.40	43.85	-2	3,189	-0.06%
2021/02/04	0	0.00	9	42.13	42.40	-9	3,260	-0.28%
2021/02/03	15	41.57	5	42.45	41.35	10	3,354	0.30%
2021/02/02	1	42.65	6	41.67	42.50	-5	3,347	-0.15%
2021/02/01	1	41.05	0	0.00	41.65	1	3,400	0.03%
2021/01/29	1	42.95	4	44.33	42.85	-3	3,429	-0.09%
2021/01/27	3	43.80	0	0.00	43.85	3	3,584	0.08%
2021/01/26	1	44.90	1	44.65	44.40	0	3,649	0.00%
2021/01/25	3	44.77	6	44.63	45.35	-3	3,710	-0.08%
2021/01/22	5	44.05	3	44.03	43.90	2	3,748	0.05%
2021/01/21	3	43.02	2	43.73	42.55	1	3,812	0.03%
2021/01/20	12	43.40	0	0.00	42.40	12	4,147	0.29%
2021/01/19	1	45.10	0	0.00	45.10	1	4,195	0.02%
2021/01/15	7	45.81	0	0.00	44.80	7	4,681	0.15%
2021/01/14	2	46.78	0	0.00	46.85	2	4,713	0.04%
2021/01/13	1	47.45	1	47.50	47.30	0	4,769	0.00%
2021/01/12	1	46.75	16	47.11	46.80	-15	4,802	-0.31%
2021/01/11	1	48.30	6	49.09	48.30	-5	4,867	-0.10%
2021/01/08	8	47.44	8	48.03	48.50	0	4,982	0.00%
2021/01/07	4	48.24	0	0.00	47.80	4	5,141	0.08%
2021/01/06	2	47.25	1	46.85	46.85	1	5,382	0.02%
2021/01/05	4	48.93	3	48.92	48.75	1	5,540	0.02%
2021/01/04	2	48.83	1	49.00	49.00	1	5,917	0.02%
2020/12/31	1	49.20	1	49.45	49.70	0	5,941	0.00%
2020/12/30	1	49.40	0	0.00	49.30	1	6,023	0.02%
2020/12/29	4	49.36	22	49.38	49.15	-18	6,171	-0.29%
2020/12/28	0	0.00	5	49.94	49.25	-5	6,239	-0.08%
2020/12/24	0	0.00	1	50.70	50.20	-1	6,314	-0.02%
2020/12/23	0	0.00	4	50.08	50.40	-4	6,344	-0.06%
2020/12/22	3	49.70	1	49.50	48.45	2	6,478	0.03%
2020/12/21	0	0.00	3	49.77	50.00	-3	6,504	-0.05%
2020/12/18	0	0.00	2	50.85	50.50	-2	6,545	-0.03%
2020/12/17	3	50.60	1	50.20	50.20	2	6,592	0.03%
2020/12/16	3	51.13	3	51.43	51.10	0	6,690	0.00%
2020/12/15	4	51.25	0	0.00	50.70	4	6,711	0.06%
2020/12/14	4	51.68	4	52.53	52.40	0	6,751	0.00%
2020/12/11	1	52.90	0	0.00	52.40	1	6,811	0.01%
2020/12/10	12	54.30	6	55.22	53.90	6	6,857	0.09%
2020/12/09	7	54.80	16	55.01	54.60	-9	6,968	-0.13%
2020/12/08	4	54.05	6	54.52	55.00	-2	7,502	-0.03%
2020/12/07	4	53.05	8	53.33	53.90	-4	7,652	-0.05%
2020/12/04	7	53.21	1	52.60	52.60	6	7,674	0.08%
2020/12/03	11	54.32	2	53.85	53.70	9	7,727	0.12%
2020/12/02	20	55.12	18	55.31	53.90	2	7,876	0.03%
2020/12/01	2	52.55	8	53.21	53.60	-6	7,773	-0.08%
2020/11/30	8	53.68	1	54.60	53.30	7	7,838	0.09%
2020/11/27	11	53.61	7	53.20	52.90	4	7,803	0.05%
2020/11/26	3	52.60	3	53.10	52.60	0	7,738	0.00%
2020/11/25	22	52.76	18	52.64	52.00	4	7,863	0.05%
2020/11/24	1	50.50	7	50.79	50.50	-6	7,614	-0.08%
2020/11/23	0	0.00	10	50.60	50.60	-10	7,686	-0.13%
2020/11/20	11	50.61	5	50.40	50.30	6	7,700	0.08%
2020/11/19	3	50.93	6	50.98	51.00	-3	7,782	-0.04%
2020/11/18	2	49.75	1	50.00	50.00	1	7,818	0.01%
2020/11/17	4	49.80	4	49.80	49.40	0	7,896	0.00%
2020/11/16	3	48.63	6	49.08	48.70	-3	7,968	-0.04%
2020/11/13	2	48.93	7	48.51	49.05	-5	8,049	-0.06%
2020/11/12	2	48.20	1	48.25	48.40	1	8,314	0.01%
2020/11/11	11	49.43	5	49.10	49.05	6	8,505	0.07%
2020/11/10	24	51.64	0	0.00	50.60	24	8,463	0.28%
2020/11/09	4	51.70	12	52.04	51.80	-8	8,424	-0.09%
2020/11/06	9	51.58	10	51.72	51.10	-1	8,394	-0.01%
2020/11/05	11	52.16	23	52.16	51.40	-12	8,393	-0.14%
2020/11/04	4	50.75	0	0.00	50.50	4	8,302	0.05%
2020/11/03	49	51.24	88	51.13	51.30	-39	8,301	-0.47%
2020/11/02	2	49.65	5	50.14	50.10	-3	8,341	-0.04%
2020/10/30	6	51.05	1	52.20	50.80	5	8,297	0.06%
2020/10/29	3	50.87	1	50.90	51.60	2	8,247	0.02%
2020/10/28	21	52.66	29	54.03	52.10	-8	8,190	-0.10%
2020/10/27	9	52.23	8	52.35	51.80	1	7,870	0.01%
2020/10/26	15	52.39	1	52.10	52.50	14	7,864	0.18%
2020/10/23	28	53.18	48	53.18	53.00	-20	7,845	-0.25%
2020/10/22	1	49.55	1	50.40	50.30	0	7,533	0.00%
2020/10/21	3	50.53	3	50.60	50.40	0	7,581	0.00%
2020/10/19	5	50.21	5	50.72	50.30	0	7,938	0.00%
2020/10/16	20	51.09	17	51.14	50.40	3	8,004	0.04%
2020/10/15	17	50.72	33	51.23	51.60	-16	7,916	-0.20%
2020/10/14	12	50.55	13	51.81	51.00	-1	7,792	-0.01%
2020/10/13	4	49.21	4	49.19	49.35	0	7,746	0.00%
2020/10/12	28	50.11	16	49.53	50.80	12	7,563	0.16%
2020/10/08	5	46.42	1	46.85	46.60	4	7,282	0.05%
2020/10/07	8	46.38	6	46.03	46.45	2	7,260	0.03%
2020/10/06	31	45.88	17	46.20	46.30	14	7,224	0.19%
2020/10/05	5	44.53	12	43.79	45.00	-7	7,176	-0.10%
2020/09/30	4	42.48	209	42.04	42.25	-205	7,206	-2.84%	大賣/鉅額交易
2020/09/29	0	0.00	1	41.90	41.75	-1	7,161	-0.01%
2020/09/28	2	42.50	2	42.60	42.60	0	7,157	0.00%
2020/09/25	2	44.90	4	42.80	41.90	-2	7,153	-0.03%
2020/09/24	11	44.04	10	43.80	43.45	1	6,989	0.01%
2020/09/23	2	44.38	2	44.55	44.15	0	6,934	0.00%
2020/09/22	4	44.98	2	45.18	44.60	2	6,907	0.03%
2020/09/21	4	46.15	14	45.88	46.05	-10	6,841	-0.15%
2020/09/18	11	45.57	3	45.65	44.90	8	6,729	0.12%
2020/09/17	10	45.25	19	45.04	45.05	-9	6,685	-0.13%
2020/09/16	4	44.79	2	44.83	45.00	2	6,619	0.03%
2020/09/15	15	44.66	3	45.35	44.40	12	6,551	0.18%
2020/09/14	45	44.85	26	45.00	44.85	19	6,452	0.29%
2020/09/11	128	48.09	32	48.15	46.65	96	6,258	1.53%	大買/
2020/09/10	122	44.99	33	44.89	44.90	89	5,723	1.56%	大買/
2020/09/09	1	41.25	4	42.56	42.65	-3	5,565	-0.05%
2020/09/08	1	43.10	3	41.72	42.20	-2	5,537	-0.04%
2020/09/07	8	43.23	20	42.61	42.05	-12	5,442	-0.22%
2020/09/04	18	40.99	2	40.75	40.60	16	5,261	0.30%
2020/09/03	8	41.63	4	42.23	41.15	4	5,178	0.08%
2020/09/02	5	39.65	10	40.13	40.65	-5	5,047	-0.10%
2020/09/01	4	40.33	4	39.96	39.65	0	4,992	0.00%
2020/08/31	19	40.57	36	40.62	40.80	-17	4,905	-0.35%
2020/08/28	4	38.75	4	38.96	38.70	0	4,688	0.00%
2020/08/27	1	38.50	20	38.64	38.75	-19	4,655	-0.41%
2020/08/26	18	37.99	1	38.50	38.05	17	4,553	0.37%
2020/08/25	33	39.00	2	38.78	38.00	31	4,514	0.69%
2020/08/24	4	37.81	2	38.60	38.40	2	4,417	0.05%
2020/08/21	0	0.00	2	36.83	37.55	-2	4,316	-0.05%
2020/08/20	1	37.90	1	36.10	35.90	0	4,217	0.00%
2020/08/19	5	38.69	0	0.00	38.20	5	4,097	0.12%
2020/08/18	26	39.62	19	39.54	39.05	7	3,997	0.18%
2020/08/17	4	37.60	11	37.26	38.30	-7	3,711	-0.19%
2020/08/14	1	35.00	4	34.90	34.85	-3	3,452	-0.09%
2020/08/13	1	33.90	3	34.25	33.75	-2	3,379	-0.06%
2020/08/12	2	33.25	5	33.90	34.40	-3	3,363	-0.09%
2020/08/11	2	34.28	0	0.00	34.25	2	3,338	0.06%
2020/08/10	4	35.05	4	35.50	35.10	0	3,314	0.00%
2020/08/07	17	35.28	0	0.00	35.00	17	3,269	0.52%
2020/08/06	1	34.45	7	34.85	35.75	-6	3,213	-0.19%
2020/08/05	7	33.91	3	34.37	33.95	4	3,113	0.13%
2020/08/04	0	0.00	3	34.17	34.20	-3	3,087	-0.10%
2020/08/03	6	33.85	7	34.22	33.80	-1	3,073	-0.03%
2020/07/31	9	33.80	4	34.41	33.60	5	3,042	0.16%
2020/07/30	7	34.44	3	34.00	33.85	4	3,059	0.13%
2020/07/29	9	34.67	9	34.81	34.75	0	3,051	0.00%
2020/07/28	6	33.82	5	34.16	33.30	1	2,964	0.03%
2020/07/27	13	34.65	0	0.00	32.95	13	2,874	0.45%
2020/07/24	9	36.46	5	36.41	36.60	4	2,756	0.15%
2020/07/23	12	36.94	10	36.07	36.25	2	2,645	0.08%
2020/07/22	2	34.48	1	35.90	36.60	1	2,292	0.04%
2020/07/20	1	32.90	2	32.13	32.70	-1	2,083	-0.05%
2020/07/17	16	33.07	12	33.72	32.00	4	2,019	0.20%
2020/07/15	4	31.85	5	32.34	31.00	-1	1,749	-0.06%
2020/07/13	2	31.23	5	31.05	31.10	-3	1,613	-0.19%
2020/07/10	4	31.61	1	31.55	31.55	3	1,556	0.19%
2020/07/09	0	0.00	20	30.86	30.55	-20	1,451	-1.38%
2020/07/08	1	29.00	1	29.20	29.15	0	1,322	0.00%
2020/07/07	10	29.57	6	29.29	29.55	4	1,309	0.31%
2020/07/06	0	0.00	1	29.10	29.15	-1	1,274	-0.08%
2020/07/02	0	0.00	11	28.74	28.60	-11	1,239	-0.89%
2020/07/01	3	29.00	4	28.55	28.55	-1	1,225	-0.08%
2020/06/30	0	0.00	32	28.02	27.95	-32	1,191	-2.69%
2020/06/29	0	0.00	1	27.40	27.35	-1	1,185	-0.08%
2020/06/24	1	27.45	0	0.00	27.70	1	1,174	0.09%
2020/06/22	0	0.00	4	28.00	27.90	-4	1,180	-0.34%
2020/06/19	0	0.00	9	28.42	28.25	-9	1,170	-0.77%
2020/06/18	1	28.10	0	0.00	28.25	1	1,170	0.09%
2020/06/17	20	29.21	6	28.88	28.75	14	1,155	1.21%
2020/06/16	14	28.68	7	28.61	29.00	7	1,101	0.64%
2020/06/15	9	28.01	3	27.87	27.80	6	1,033	0.58%
2020/06/11	0	0.00	1	27.30	26.80	-1	981	-0.10%
2020/06/08	1	26.85	1	26.90	26.85	0	1,024	0.00%
2020/06/05	0	0.00	16	26.84	26.85	-16	1,033	-1.55%
2020/06/03	1	26.40	1	26.50	26.15	0	1,060	0.00%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/29	0	0.00	2	26.28	26.45	-2	1,073	-0.19%
2020/05/28	0	0.00	1	26.20	25.90	-1	1,067	-0.09%
2020/05/21	1	26.75	21	26.40	26.50	-20	1,090	-1.83%
2020/05/18	0	0.00	6	25.68	25.85	-6	1,114	-0.54%
2020/05/13	1	27.50	0	0.00	27.45	1	1,095	0.09%
2020/05/11	3	28.17	0	0.00	28.05	3	1,151	0.26%
2020/05/08	1	28.15	0	0.00	28.15	1	1,171	0.09%
2020/05/07	3	27.82	0	0.00	28.15	3	1,206	0.25%
2020/05/06	19	28.42	23	28.12	28.10	-4	1,231	-0.32%
2020/05/05	4	28.38	1	28.60	28.45	3	1,307	0.23%
2020/05/04	6	26.17	1	26.30	26.00	5	1,256	0.40%
2020/04/30	6	26.67	0	0.00	26.60	6	1,282	0.47%
2020/04/22	0	0.00	2	24.20	24.50	-2	1,387	-0.14%
2020/04/16	0	0.00	1	25.75	25.70	-1	1,404	-0.07%
2020/04/15	0	0.00	1	25.95	25.95	-1	1,404	-0.07%
2020/04/14	1	26.10	0	0.00	26.15	1	1,405	0.07%
2020/04/13	3	25.85	1	26.15	25.80	2	1,401	0.14%
2020/04/10	1	26.50	0	0.00	26.45	1	1,401	0.07%
2020/04/09	0	0.00	1	27.00	27.20	-1	1,409	-0.07%
2020/04/08	4	26.98	2	27.03	27.00	2	1,404	0.14%
2020/04/07	3	26.05	0	0.00	26.10	3	1,413	0.21%
2020/04/06	3	25.25	0	0.00	25.35	3	1,397	0.21%
2020/04/01	0	0.00	5	25.08	25.20	-5	1,395	-0.36%
2020/03/31	1	24.70	0	0.00	24.30	1	1,387	0.07%
2020/03/27	6	24.60	0	0.00	24.10	6	1,389	0.43%
2020/03/26	7	23.62	0	0.00	23.80	7	1,383	0.51%
2020/03/24	2	22.20	7	21.88	22.60	-5	1,392	-0.36%
2020/03/23	0	0.00	11	20.56	21.20	-11	1,439	-0.76%
2020/03/20	0	0.00	1	20.70	21.40	-1	1,446	-0.07%
2020/03/19	0	0.00	6	19.99	19.95	-6	1,439	-0.42%
2020/03/18	0	0.00	26	22.72	22.15	-26	1,414	-1.84%
2020/03/17	6	23.05	2	23.20	22.65	4	1,408	0.28%
2020/03/16	4	25.40	9	24.19	24.20	-5	1,413	-0.35%
2020/03/13	19	25.38	118	24.96	25.40	-99	1,393	-7.10%	大賣/
2020/03/12	43	27.65	108	27.92	27.55	-65	1,365	-4.76%	大賣/
2020/03/11	6	29.66	9	29.75	29.45	-3	1,331	-0.23%
2020/03/10	4	29.93	18	30.09	30.25	-14	1,312	-1.07%
2020/03/09	17	30.36	0	0.00	30.35	17	1,290	1.32%
2020/03/06	0	0.00	9	30.61	31.05	-9	1,273	-0.71%
2020/03/04	1	30.55	1	30.30	30.50	0	1,262	0.00%
2020/03/03	0	0.00	1	30.25	30.00	-1	1,258	-0.08%
2020/03/02	1	28.65	1	29.30	29.60	0	1,264	0.00%
2020/02/27	6	29.44	1	30.55	29.15	5	1,276	0.39%
2020/02/26	0	0.00	1	30.50	30.35	-1	1,272	-0.08%
2020/02/24	2	29.80	1	29.40	29.80	1	1,247	0.08%
2020/02/21	6	30.08	0	0.00	29.75	6	1,245	0.48%
2020/02/20	1	30.40	1	30.70	30.40	0	1,225	0.00%
2020/02/19	1	30.30	2	30.60	30.40	-1	1,225	-0.08%
2020/02/17	4	30.70	5	30.90	30.65	-1	1,243	-0.08%
2020/02/14	37	31.20	2	31.03	31.00	35	1,241	2.82%
2020/02/13	7	30.94	22	30.87	30.80	-15	1,228	-1.22%
2020/02/12	8	31.50	4	32.06	31.40	4	1,204	0.33%
2020/02/11	17	31.53	3	31.25	31.35	14	1,153	1.21%
2020/02/10	15	31.85	3	31.78	31.90	12	1,128	1.06%
2020/02/07	2	30.43	5	31.23	31.35	-3	1,088	-0.28%
2020/02/06	17	31.16	4	31.48	30.95	13	1,051	1.24%
2020/02/05	43	30.03	5	30.07	30.05	38	920	4.13%
2020/02/04	4	29.36	5	29.83	30.25	-1	896	-0.11%
2020/02/03	21	29.08	1	29.30	29.20	20	859	2.33%
2020/01/31	65	29.86	4	29.50	30.00	61	844	7.22%
2020/01/30	6	28.80	3	29.52	29.00	3	821	0.37%
2020/01/20	0	0.00	1	30.15	30.35	-1	785	-0.13%
2020/01/17	0	0.00	9	29.44	29.30	-9	731	-1.23%
2020/01/15	6	28.73	1	29.00	28.35	5	690	0.72%
2020/01/14	1	28.75	0	0.00	28.85	1	692	0.14%
2020/01/13	5	29.18	6	29.28	28.80	-1	701	-0.14%
2020/01/10	13	29.00	6	29.08	28.75	7	688	1.02%
2020/01/09	5	27.90	2	27.90	28.30	3	666	0.45%
2020/01/08	1	27.30	0	0.00	27.60	1	664	0.15%
2020/01/07	1	28.00	3	28.05	28.05	-2	678	-0.29%
2020/01/06	6	28.66	0	0.00	28.25	6	676	0.89%
2020/01/03	9	28.52	0	0.00	28.30	9	672	1.34%
2020/01/02	2	29.10	0	0.00	29.00	2	658	0.30%
2019/12/31	0	0.00	7	29.30	29.10	-7	653	-1.07%
2019/12/30	0	0.00	2	28.85	28.80	-2	635	-0.31%
2019/12/27	1	29.00	2	28.98	28.80	-1	634	-0.16%
2019/12/26	4	29.00	0	0.00	28.80	4	631	0.63%
2019/12/25	4	28.93	1	29.00	29.00	3	640	0.47%
2019/12/24	3	29.35	0	0.00	29.35	3	632	0.47%
2019/12/23	4	29.66	0	0.00	29.35	4	632	0.63%
2019/12/20	4	29.70	0	0.00	29.45	4	629	0.64%
2019/12/19	10	30.04	3	29.90	29.65	7	628	1.11%
2019/12/18	31	30.10	6	29.95	30.15	25	618	4.04%
2019/12/17	21	29.34	2	29.45	29.40	19	564	3.37%
2019/12/16	0	0.00	2	29.30	29.20	-2	559	-0.36%
2019/12/13	1	28.85	2	29.05	28.70	-1	553	-0.18%
2019/12/12	19	28.82	0	0.00	28.65	19	547	3.47%
2019/12/11	22	29.21	3	29.23	29.10	19	544	3.49%
2019/12/10	0	0.00	6	28.47	28.60	-6	523	-1.15%
2019/12/09	3	28.07	5	28.09	28.20	-2	521	-0.38%
2019/12/06	1	27.55	5	27.98	27.75	-4	516	-0.77%
2019/12/04	3	27.77	0	0.00	27.80	3	537	0.56%
2019/12/03	4	28.16	1	28.30	28.25	3	534	0.56%
2019/12/02	9	28.33	3	28.55	27.80	6	526	1.14%
2019/11/29	7	28.62	2	28.65	28.45	5	521	0.96%
2019/11/28	16	28.50	0	0.00	28.65	16	517	3.09%
2019/11/27	9	28.39	1	28.55	28.70	8	508	1.57%
2019/11/26	5	28.11	4	28.06	28.20	1	488	0.20%
2019/11/25	8	27.74	0	0.00	27.55	8	463	1.73%
2019/11/22	0	0.00	2	27.18	27.50	-2	456	-0.44%
2019/11/21	0	0.00	1	26.95	27.00	-1	452	-0.22%
2019/11/20	5	27.19	5	27.17	27.15	0	451	0.00%
2019/11/18	3	26.72	0	0.00	26.70	3	464	0.65%
2019/11/15	7	27.12	0	0.00	26.50	7	466	1.50%
2019/11/14	8	26.71	2	26.90	26.65	6	448	1.34%
2019/11/13	3	26.23	22	26.11	26.15	-19	442	-4.30%
2019/11/12	3	25.77	0	0.00	25.75	3	441	0.68%
2019/11/04	1	25.40	0	0.00	25.40	1	520	0.19%
2019/10/30	0	0.00	1	25.75	25.70	-1	592	-0.17%
2019/10/29	1	25.00	1	25.00	25.20	0	609	0.00%
2019/10/24	10	24.90	1	24.95	24.80	9	684	1.31%
2019/10/22	2	24.55	1	24.75	24.70	1	705	0.14%
2019/10/21	3	25.10	0	0.00	24.40	3	720	0.42%
2019/10/18	6	25.60	0	0.00	25.30	6	757	0.79%
2019/10/17	4	25.83	0	0.00	25.90	4	823	0.49%
2019/10/16	4	25.89	2	26.05	25.95	2	855	0.23%
2019/10/15	16	25.58	0	0.00	25.95	16	881	1.82%
2019/10/14	8	26.09	3	26.10	26.05	5	878	0.57%
2019/10/09	0	0.00	3	25.90	25.95	-3	898	-0.33%
2019/10/08	2	25.83	0	0.00	25.95	2	959	0.21%
2019/10/07	5	25.96	0	0.00	25.90	5	980	0.51%
2019/10/03	6	25.86	1	25.95	25.85	5	995	0.50%
2019/10/02	2	25.95	1	26.05	26.10	1	1,003	0.10%
2019/10/01	6	26.11	0	0.00	26.00	6	1,015	0.59%
2019/09/27	21	25.99	0	0.00	25.85	21	1,050	2.00%
2019/09/26	16	26.09	0	0.00	25.80	16	1,056	1.52%
2019/09/25	2	25.80	0	0.00	26.00	2	1,055	0.19%
2019/09/24	25	26.34	0	0.00	26.00	25	1,058	2.36%
2019/09/23	14	25.86	0	0.00	26.00	14	1,075	1.30%
2019/09/20	2	25.43	1	25.60	25.45	1	1,074	0.09%
2019/09/19	1	25.20	0	0.00	25.40	1	1,072	0.09%
2019/09/18	1	24.95	0	0.00	24.80	1	1,067	0.09%
2019/09/17	3	24.62	0	0.00	24.55	3	1,074	0.28%
2019/09/16	2	24.60	0	0.00	24.75	2	1,093	0.18%
2019/09/12	1	24.45	0	0.00	24.50	1	1,096	0.09%
2019/09/11	1	24.90	1	24.50	24.60	0	1,108	0.00%
2019/09/10	1	24.45	0	0.00	24.60	1	1,164	0.09%
2019/09/09	0	0.00	1	24.65	24.70	-1	1,202	-0.08%
2019/09/06	0	0.00	7	24.02	24.60	-7	1,216	-0.58%
2019/09/05	1	23.60	0	0.00	23.70	1	1,211	0.08%
2019/09/03	0	0.00	1	23.60	23.55	-1	1,293	-0.08%
2019/09/02	1	23.30	0	0.00	23.40	1	1,363	0.07%
2019/08/27	2	23.55	2	23.68	23.60	0	1,578	0.00%
2019/08/22	1	23.40	0	0.00	23.05	1	1,565	0.06%
2019/08/21	1	22.85	0	0.00	23.40	1	1,570	0.06%
2019/08/15	0	0.00	1	22.20	22.15	-1	1,530	-0.07%
2019/08/14	2	22.40	0	0.00	22.30	2	1,525	0.13%
2019/08/12	1	23.35	0	0.00	23.25	1	1,509	0.07%
2019/08/06	1	22.90	0	0.00	23.05	1	1,486	0.07%
2019/08/02	1	24.05	1	24.95	24.15	0	1,447	0.00%
2019/08/01	1	25.20	1	25.70	25.15	0	1,414	0.00%
2019/07/30	1	26.50	0	0.00	25.90	1	1,371	0.07%
2019/07/29	1	26.70	1	27.20	26.85	0	1,326	0.00%
2019/07/26	2	27.80	0	0.00	27.60	2	1,309	0.15%
2019/07/24	0	0.00	1	27.50	27.50	-1	1,286	-0.08%
2019/07/23	2	28.15	0	0.00	27.70	2	1,277	0.16%
2019/07/22	3	28.80	1	28.35	28.55	2	1,253	0.16%
2019/07/19	1	27.60	4	28.10	28.90	-3	1,208	-0.25%
2019/07/18	1	27.50	0	0.00	27.65	1	1,142	0.09%
2019/07/17	1	27.85	1	28.25	27.80	0	1,114	0.00%
2019/07/16	3	27.68	5	27.78	27.80	-2	1,087	-0.18%
2019/07/15	3	27.10	0	0.00	27.30	3	1,072	0.28%
2019/07/12	1	27.95	2	27.65	27.60	-1	1,053	-0.09%
2019/07/11	1	27.20	0	0.00	27.30	1	999	0.10%
2019/07/10	0	0.00	2	26.70	26.40	-2	979	-0.20%
2019/07/08	1	27.10	0	0.00	26.80	1	963	0.10%
2019/07/04	2	26.85	1	26.95	26.85	1	947	0.11%
2019/06/28	1	26.35	31	26.44	25.55	-30	888	-3.38%
2019/06/24	0	0.00	1	25.40	26.10	-1	870	-0.11%
2019/06/20	1	26.40	0	0.00	26.30	1	851	0.12%
2019/06/19	0	0.00	1	26.35	26.55	-1	852	-0.12%
2019/06/18	2	26.58	2	26.35	26.45	0	840	0.00%
2019/06/14	0	0.00	4	26.83	26.70	-4	755	-0.53%
2019/06/12	1	27.40	2	27.20	27.00	-1	736	-0.14%
2019/06/10	0	0.00	1	26.70	27.35	-1	653	-0.15%
2019/06/06	2	26.65	4	26.78	27.00	-2	582	-0.34%
2019/06/05	0	0.00	6	25.20	25.90	-6	464	-1.29%
2019/06/04	0	0.00	2	23.75	23.75	-2	363	-0.55%
2019/06/03	0	0.00	2	23.50	23.50	-2	365	-0.55%
2019/05/17	4	22.43	0	0.00	22.45	4	342	1.17%
2019/04/17	1	21.90	0	0.00	21.90	1	465	0.21%
2019/04/16	2	22.10	0	0.00	22.10	2	456	0.44%
2019/04/12	1	22.65	0	0.00	22.80	1	450	0.22%
2019/03/27	2	23.48	0	0.00	23.55	2	429	0.47%
2019/03/26	3	23.30	0	0.00	23.50	3	426	0.70%
2019/03/25	1	23.15	0	0.00	23.30	1	421	0.24%
2019/03/22	6	23.23	0	0.00	23.05	6	409	1.46%
2019/03/18	1	23.15	4	23.10	23.25	-3	383	-0.78%
2019/03/12	2	22.25	0	0.00	22.25	2	367	0.54%
2019/03/05	1	21.90	0	0.00	21.95	1	369	0.27%
2019/02/14	0	0.00	1	21.60	21.85	-1	358	-0.28%
2019/01/23	1	21.15	1	21.00	21.00	0	290	0.00%
2019/01/22	1	21.10	0	0.00	20.70	1	261	0.38%
2018/12/24	0	0.00	3	19.40	19.40	-3	502	-0.60%
2018/12/22	4	19.80	1	19.35	19.35	3	535	0.56%
2018/10/12	8	18.84	0	0.00	19.35	8	1,192	0.67%
2018/10/11	0	0.00	11	19.40	19.40	-11	1,182	-0.93%
2018/10/08	0	0.00	3	22.50	22.25	-3	1,148	-0.26%
2018/10/05	0	0.00	10	22.50	22.50	-10	1,139	-0.88%
2018/10/03	1	24.50	0	0.00	23.80	1	1,100	0.09%
2018/10/02	14	25.15	6	24.77	24.30	8	1,080	0.74%
2018/10/01	2	24.05	2	24.25	24.30	0	1,003	0.00%
2018/09/28	0	0.00	15	23.54	23.25	-15	973	-1.54%
2018/09/26	1	24.35	0	0.00	24.05	1	951	0.11%
2018/09/25	0	0.00	4	25.00	24.75	-4	913	-0.44%
2018/09/20	10	24.58	0	0.00	24.45	10	809	1.24%
2018/09/19	15	24.61	0	0.00	25.20	15	799	1.88%
2018/09/18	1	24.15	5	24.40	24.50	-4	735	-0.54%
2018/09/14	4	22.45	0	0.00	22.40	4	612	0.65%
2018/08/23	3	22.47	3	22.25	22.20	0	844	0.00%
2018/06/29	0	0.00	1	23.00	23.00	-1	4,224	-0.02%
2018/06/27	1	23.15	0	0.00	23.55	1	4,753	0.02%
2018/06/14	0	0.00	5	23.08	22.45	-5	5,042	-0.10%
2018/06/13	5	24.05	0	0.00	23.10	5	5,007	0.10%
2018/06/05	5	22.70	0	0.00	22.40	5	4,898	0.10%
2018/05/28	0	0.00	1	22.80	22.30	-1	4,857	-0.02%
2018/05/22	0	0.00	2	24.10	23.95	-2	4,818	-0.04%
2018/05/18	0	0.00	1	23.85	23.80	-1	4,807	-0.02%
2018/05/17	1	24.05	0	0.00	24.05	1	4,798	0.02%
2018/05/16	0	0.00	3	24.45	24.60	-3	4,783	-0.06%
2018/05/15	5	25.60	0	0.00	24.70	5	4,773	0.10%
2018/05/10	0	0.00	1	24.35	24.50	-1	4,690	-0.02%
2018/05/09	1	24.80	1	25.50	24.80	0	4,674	0.00%
2018/05/04	2	24.65	2	24.50	24.70	0	4,565	0.00%
2018/05/03	4	24.15	4	24.55	24.95	0	4,544	0.00%
2018/05/02	5	24.50	15	24.94	24.30	-10	4,481	-0.22%
2018/04/30	1	28.40	1	27.95	26.85	0	4,346	0.00%
2018/04/27	0	0.00	24	26.95	27.30	-24	4,245	-0.57%
2018/04/26	7	28.84	4	27.80	26.60	3	4,166	0.07%
2018/04/25	0	0.00	2	29.08	29.10	-2	3,994	-0.05%
2018/04/24	4	27.55	13	28.07	27.55	-9	3,885	-0.23%
2018/04/23	27	29.41	18	29.80	29.10	9	3,793	0.24%
2018/04/20	38	28.94	38	29.03	29.10	0	3,688	0.00%
2018/04/19	3	27.90	1	27.65	27.50	2	3,280	0.06%
2018/04/18	1	25.95	5	26.22	26.40	-4	3,153	-0.13%
2018/04/17	3	25.57	3	25.63	25.30	0	3,110	0.00%
2018/04/16	2	26.75	0	0.00	26.20	2	3,050	0.07%
2018/04/12	4	26.11	1	26.05	25.90	3	2,973	0.10%
2018/04/11	13	28.12	38	27.06	27.20	-25	2,905	-0.86%
2018/04/10	34	31.58	27	28.85	28.35	7	2,720	0.26%
2018/04/09	14	30.36	1	31.45	31.45	13	2,444	0.53%
2018/04/03	11	26.94	12	27.79	28.60	-1	2,245	-0.04%
2018/03/30	25	26.52	25	26.75	26.15	0	1,867	0.00%
2018/03/29	1	24.35	1	24.65	25.40	0	1,408	0.00%
2018/03/28	15	23.65	1	23.80	23.10	14	1,224	1.14%
2018/02/12	5	20.55	0	0.00	20.70	5	1,130	0.44%
2018/01/16	0	0.00	2	23.13	22.30	-2	1,182	-0.17%