華城 (1519)-新光-桃園券商分點個股進出

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
802
漲跌
▼45
漲幅
-5.31%
成交量
9,153張
產業
上市電機機械類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	40.2	827.78	32.1	814.84	802.00	8.2	8,624	0.09%
2024/04/30	15	838.25	15.1	842.41	847.00	0	8,719	0.00%
2024/04/29	19	853.11	17	855.41	853.00	2	8,889	0.02%
2024/04/26	33.2	871.13	27.1	865.96	854.00	6.2	8,899	0.07%
2024/04/25	23.2	835.56	24.2	848.61	863.00	-1	8,868	-0.01%
2024/04/24	31.2	830.73	32	836.44	854.00	-0.8	8,917	-0.01%
2024/04/23	38.1	829.23	37	818.63	825.00	1.1	8,918	0.01%
2024/04/22	23.4	915.62	23.1	904.60	824.00	0.3	8,930	0.00%
2024/04/19	56.3	952.88	57.1	943.76	915.00	-0.8	9,306	-0.01%
2024/04/18	43	962.23	43.3	965.04	955.00	-0.3	9,456	0.00%
2024/04/17	27.1	905.84	32.4	921.89	950.00	-5.3	9,597	-0.06%
2024/04/16	38.3	874.85	33.5	868.08	864.00	4.9	9,707	0.05%
2024/04/15	24.8	925.13	18.2	907.08	876.00	6.5	9,834	0.07%
2024/04/12	9.1	918.15	26.2	918.39	946.00	-17	9,802	-0.17%
2024/04/11	32.3	881.51	27.6	878.67	860.00	4.8	9,877	0.05%
2024/04/10	24	863.99	13.2	865.31	857.00	10.8	10,154	0.11%
2024/04/09	6.1	844.71	14.7	833.31	853.00	-8.6	10,284	-0.08%
2024/04/08	28.8	823.57	29.3	833.37	776.00	-0.6	10,564	-0.01%
2024/04/03	3	811.00	5.1	785.37	816.00	-2.1	11,029	-0.02%
2024/04/02	5	774.11	0	780.00	792.00	5	11,324	0.04%
2024/04/01	1	748.00	0	748.00	740.00	1	11,455	0.01%
2024/03/29	1	675.00	2	665.05	683.00	-1	11,702	-0.01%
2024/03/28	4.1	683.90	0	0.00	670.00	4.1	11,892	0.03%
2024/03/27	2.2	731.99	0	0.00	710.00	2.2	11,970	0.02%
2024/03/26	2	800.37	0.1	814.00	788.00	1.9	12,056	0.02%
2024/03/25	0	0.00	4.1	784.80	785.00	-4.1	12,171	-0.03%
2024/03/22	0	0.00	0.1	704.00	714.00	-0.1	12,314	0.00%
2024/03/21	0	0.00	1	697.82	700.00	-1	12,475	-0.01%
2024/03/20	0	0.00	1	670.00	676.00	-1	12,743	-0.01%
2024/03/19	0	0.00	3.4	661.79	660.00	-3.4	12,960	-0.03%
2024/03/18	35.8	683.67	35	679.03	694.00	0.8	13,261	0.01%
2024/03/15	69.4	666.74	72.3	664.59	665.00	-2.9	13,324	-0.02%
2024/03/14	90.2	603.18	90.1	605.65	634.00	0.1	13,287	0.00%
2024/03/13	44.1	556.80	56.1	561.87	577.00	-11.9	13,228	-0.09%
2024/03/12	61.1	523.57	53.1	530.25	525.00	8	13,474	0.06%
2024/03/11	1.2	504.92	0	513.00	514.00	1.2	13,750	0.01%
2024/03/08	7.4	518.27	9.1	530.32	502.00	-1.7	14,309	-0.01%
2024/03/07	7.2	537.22	5	555.20	541.00	2.2	14,648	0.02%
2024/03/06	8.2	545.87	5	558.80	555.00	3.2	14,931	0.02%
2024/03/05	0.1	538.00	3	542.66	549.00	-3	15,117	-0.02%
2024/03/04	2	534.01	0	0.00	528.00	2	15,173	0.01%
2024/03/01	1	528.08	4	528.52	538.00	-3	15,309	-0.02%
2024/02/29	3	538.00	6	529.00	538.00	-3	15,599	-0.02%
2024/02/27	7.2	529.81	5.2	534.77	528.00	2	15,849	0.01%
2024/02/26	8.1	544.81	0	553.00	538.00	8.1	15,920	0.05%
2024/02/23	74.3	530.67	78.4	535.34	560.00	-4.1	15,963	-0.03%
2024/02/22	48.1	513.06	50	521.00	517.00	-1.9	15,798	-0.01%
2024/02/21	49	511.37	57.1	517.53	507.00	-8.1	15,728	-0.05%
2024/02/20	71.3	500.49	74.3	497.68	502.00	-2.9	15,754	-0.02%
2024/02/19	65	519.03	63	511.01	502.00	2	15,843	0.01%
2024/02/16	85.2	501.96	82.1	504.50	503.00	3.1	15,945	0.02%
2024/02/15	54	504.25	57.1	510.48	496.00	-3	15,911	-0.02%
2024/02/05	45.1	496.38	39.1	498.70	492.00	6	15,905	0.04%
2024/02/02	49.4	502.08	52.3	498.78	488.50	-2.9	15,787	-0.02%
2024/02/01	77.1	459.67	91.2	467.09	488.00	-14.1	15,625	-0.09%
2024/01/31	110.2	429.09	105.3	440.85	444.00	4.8	15,346	0.03%	大買/大賣/
2024/01/30	79.1	410.15	79.4	412.69	420.00	-0.2	15,277	0.00%
2024/01/29	74.1	388.05	77.1	390.22	395.50	-3	15,176	-0.02%
2024/01/26	88	377.90	80	379.25	380.50	8	15,110	0.05%
2024/01/25	85.1	385.50	81.1	382.22	380.50	4	15,092	0.03%
2024/01/24	88.2	388.42	90.2	390.96	392.00	-1.9	15,113	-0.01%
2024/01/23	69	384.36	82.4	385.69	385.00	-13.4	15,081	-0.09%
2024/01/22	14	363.96	24.1	364.08	371.00	-10.1	14,889	-0.07%
2024/01/19	67.2	358.35	66	355.83	354.50	1.2	14,857	0.01%
2024/01/18	88.1	369.13	83	363.26	360.00	5.1	14,806	0.03%
2024/01/17	78.1	369.78	85	371.68	367.00	-6.9	14,731	-0.05%
2024/01/16	47.2	371.19	45.2	371.37	371.00	2	14,678	0.01%
2024/01/15	140.2	384.20	142.8	383.32	376.50	-2.6	14,597	-0.02%	大買/大賣/
2024/01/12	94.1	362.83	110.3	366.27	370.00	-16.2	14,128	-0.11%	大賣/
2024/01/11	135.8	361.53	114	354.61	352.50	21.8	13,859	0.16%	大買/大賣/
2024/01/10	87.1	357.94	91.3	362.31	367.00	-4.2	13,575	-0.03%
2024/01/09	104.3	350.79	118.7	354.29	362.00	-14.4	13,419	-0.11%	大買/大賣/
2024/01/08	23.1	340.11	39.2	341.19	343.50	-16.1	13,166	-0.12%
2024/01/05	25	331.84	23	332.54	334.00	2	13,086	0.02%
2024/01/04	74.3	336.18	58.1	338.10	331.50	16.1	13,130	0.12%
2024/01/03	34	340.50	35	339.21	339.50	-1	12,941	-0.01%
2024/01/02	48.3	334.86	48.1	339.97	342.00	0.2	12,972	0.00%
2023/12/29	91.6	331.51	74.2	330.49	327.00	17.4	12,959	0.13%
2023/12/28	16.1	337.86	41.4	338.15	348.00	-25.3	12,540	-0.20%
2023/12/27	22.1	319.22	21.5	319.87	316.50	0.6	12,407	0.00%
2023/12/26	63.2	324.06	30.5	318.00	315.00	32.7	12,443	0.26%
2023/12/25	24	333.38	20.1	333.19	333.50	3.9	12,426	0.03%
2023/12/22	14.1	320.92	14	321.82	321.00	0.1	12,567	0.00%
2023/12/21	22.2	322.86	20	322.78	318.50	2.2	12,690	0.02%
2023/12/20	24.1	331.94	23	332.07	329.00	1.1	12,710	0.01%
2023/12/19	22.1	335.50	14.6	330.42	332.50	7.5	12,698	0.06%
2023/12/18	22.2	342.09	19.1	342.52	340.00	3.1	12,706	0.02%
2023/12/15	49.4	361.47	54.1	360.38	347.50	-4.7	12,695	-0.04%
2023/12/14	44.1	356.44	36.2	354.70	355.00	7.8	12,522	0.06%
2023/12/13	51	363.06	49.5	361.92	355.50	1.5	12,405	0.01%
2023/12/12	37	351.45	41.3	353.09	356.00	-4.2	12,247	-0.03%
2023/12/11	47.4	343.93	41.8	339.53	339.00	5.6	12,126	0.05%
2023/12/08	52.2	366.29	56.2	363.05	367.00	-4.1	11,943	-0.03%
2023/12/07	48.3	358.84	48	361.36	360.50	0.3	11,751	0.00%
2023/12/06	63.4	345.17	63.7	343.52	345.00	-0.3	11,318	0.00%
2023/12/05	101.5	317.46	115.2	323.73	340.00	-13.7	10,842	-0.13%	大買/大賣/
2023/12/04	56.3	296.40	125.3	302.04	309.50	-68.9	10,334	-0.67%	大賣/
2023/12/01	101.2	288.41	76	288.11	285.00	25.2	10,050	0.25%	大買/
2023/11/30	37.4	278.09	32	279.18	280.00	5.4	9,890	0.06%
2023/11/29	19.3	273.04	21	272.36	274.50	-1.7	9,933	-0.02%
2023/11/28	11	270.59	21	271.29	275.50	-10	10,156	-0.10%
2023/11/27	67	272.01	57.5	269.25	266.50	9.5	10,131	0.09%
2023/11/24	31	268.63	39	268.76	275.00	-8	9,994	-0.08%
2023/11/23	4.1	255.99	6	254.00	252.50	-1.9	9,949	-0.02%
2023/11/22	17.1	260.02	15.6	258.69	256.00	1.5	10,050	0.01%
2023/11/21	21.1	263.72	55	264.42	262.00	-33.9	10,180	-0.33%
2023/11/20	74.1	266.14	27.6	265.16	263.50	46.5	10,417	0.45%
2023/11/17	38	278.28	28.3	276.94	273.00	9.7	10,720	0.09%
2023/11/16	122.1	274.79	153.5	276.61	280.00	-31.4	10,852	-0.29%	大買/大賣/
2023/11/15	107.1	268.58	87.4	275.47	275.50	19.7	10,892	0.18%	大買/
2023/11/14	44.3	250.14	98.7	255.26	258.50	-54.4	10,845	-0.50%
2023/11/13	61	242.75	64.1	243.98	247.50	-3.1	10,839	-0.03%
2023/11/10	10	235.90	10.3	236.76	237.50	-0.3	10,923	0.00%
2023/11/09	87.2	239.49	67	235.84	234.50	20.2	10,959	0.18%
2023/11/08	63.1	242.40	55.2	241.81	242.00	8	10,935	0.07%
2023/11/07	28.6	247.13	23	248.39	242.00	5.6	10,964	0.05%
2023/11/06	43.1	234.87	66.1	237.65	241.00	-23	10,911	-0.21%
2023/11/03	26.3	228.10	19.5	228.12	225.00	6.8	10,967	0.06%
2023/11/02	37	227.39	30	225.17	224.50	7	10,967	0.06%
2023/11/01	19	219.21	19	220.50	224.00	0	10,955	0.00%
2023/10/31	44.2	234.91	55.7	232.35	224.00	-11.5	10,889	-0.11%
2023/10/30	35	249.08	16	246.03	244.00	19.1	10,858	0.18%
2023/10/27	44	255.98	21	253.02	251.00	23	11,053	0.21%
2023/10/26	7.1	257.06	10	261.40	262.00	-3	10,964	-0.03%
2023/10/25	21	265.31	11	263.18	260.50	10	10,877	0.09%
2023/10/24	38	272.01	32	267.50	264.50	6	10,767	0.06%
2023/10/23	19	274.24	16.8	275.58	276.00	2.2	10,637	0.02%
2023/10/20	8.1	260.77	7.6	261.59	263.00	0.5	10,519	0.00%
2023/10/19	19	265.84	18	263.58	260.50	1	10,436	0.01%
2023/10/18	11	276.05	9	271.56	270.00	2	10,358	0.02%
2023/10/17	17	283.88	14	283.29	282.00	3	10,301	0.03%
2023/10/16	13	283.23	19.3	284.37	286.50	-6.3	10,209	-0.06%
2023/10/13	23.5	280.65	31	281.00	279.00	-7.5	10,184	-0.07%
2023/10/12	42.1	283.89	26	283.62	282.00	16.1	10,510	0.15%
2023/10/11	20	299.63	15.3	297.04	291.50	4.7	10,446	0.04%
2023/10/06	39.1	295.12	61.2	296.40	300.50	-22.1	10,317	-0.21%
2023/10/05	59	284.09	71.2	284.19	287.00	-12.2	10,182	-0.12%
2023/10/04	15	268.87	28.1	267.52	271.50	-13.1	9,949	-0.13%
2023/10/03	21.6	264.12	17.4	264.25	264.50	4.2	9,877	0.04%
2023/10/02	20	267.82	12	264.54	261.00	8	9,718	0.08%
2023/09/28	20.6	263.17	18.8	263.19	271.00	1.9	9,563	0.02%
2023/09/27	59	260.29	62.7	261.31	265.00	-3.7	9,350	-0.04%
2023/09/26	39.5	252.00	51.4	249.81	251.50	-11.9	9,032	-0.13%
2023/09/25	14.3	235.34	10.5	236.60	237.00	3.8	8,848	0.04%
2023/09/22	13.1	242.19	8	240.88	236.00	5.1	8,783	0.06%
2023/09/21	17.1	246.36	15	244.70	244.50	2.1	8,758	0.02%
2023/09/20	8	247.63	10.3	247.14	248.00	-2.3	8,738	-0.03%
2023/09/19	10.2	245.41	22	242.18	237.50	-11.8	8,858	-0.13%
2023/09/18	12	251.63	11	250.98	246.50	1	8,894	0.01%
2023/09/15	18.5	259.67	16.1	258.37	257.50	2.4	8,950	0.03%
2023/09/14	23.5	259.01	15	259.43	258.00	8.5	9,015	0.09%
2023/09/13	40.1	272.58	32	269.36	266.00	8.1	9,182	0.09%
2023/09/12	7.2	275.82	10	276.70	283.00	-2.8	9,729	-0.03%
2023/09/11	38.6	287.05	21.5	281.87	277.50	17.1	9,959	0.17%
2023/09/08	14.1	293.62	9.1	293.75	293.00	5	10,021	0.05%
2023/09/07	12	288.17	14	288.93	290.50	-2	10,082	-0.02%
2023/09/06	8	291.56	27	293.13	290.00	-19	10,299	-0.18%
2023/09/05	43.1	290.24	20	288.08	289.00	23.1	10,371	0.22%
2023/09/04	60.5	302.30	60.6	302.36	300.00	-0.1	10,417	0.00%
2023/09/01	48.2	309.64	45	301.41	292.50	3.2	10,454	0.03%
2023/08/31	23	295.07	18.3	294.71	299.50	4.7	10,427	0.05%
2023/08/30	51.1	290.43	50	291.78	293.00	1.1	11,197	0.01%
2023/08/29	59	284.90	72	286.65	289.00	-13	11,426	-0.11%
2023/08/28	39.6	280.62	28	275.45	275.00	11.6	11,457	0.10%
2023/08/25	39	284.36	43.4	286.48	286.50	-4.4	11,690	-0.04%
2023/08/24	41.2	288.17	62.1	290.31	280.50	-20.9	11,751	-0.18%
2023/08/23	79.6	277.63	63.6	278.94	276.50	16	11,892	0.13%
2023/08/22	27	264.70	36	269.19	276.50	-9	11,782	-0.08%
2023/08/21	18.4	240.67	41.2	242.58	251.50	-22.8	11,843	-0.19%
2023/08/18	53	239.24	39.9	234.85	229.00	13.1	11,991	0.11%
2023/08/17	46	231.68	33.2	230.41	236.00	12.8	12,409	0.10%
2023/08/16	25	216.22	39.9	216.75	220.50	-14.9	12,760	-0.12%
2023/08/15	7.1	202.39	17.5	205.43	211.50	-10.4	13,520	-0.08%
2023/08/14	24.7	200.39	33	202.43	192.50	-8.3	13,995	-0.06%
2023/08/11	37.2	212.81	27	211.87	211.50	10.2	14,177	0.07%
2023/08/10	79	217.09	95	215.32	208.50	-16	14,810	-0.11%
2023/08/09	77.2	223.73	48.4	221.97	224.00	28.8	15,071	0.19%
2023/08/08	10.3	210.05	20.1	211.47	215.00	-9.8	15,351	-0.06%
2023/08/07	28.7	212.95	23	212.65	210.00	5.7	15,491	0.04%
2023/08/04	38	210.97	31.2	212.02	213.00	6.8	15,662	0.04%
2023/08/02	11.3	211.69	26	214.48	204.50	-14.8	16,601	-0.09%
2023/08/01	58.7	221.56	78.1	230.54	215.50	-19.5	16,927	-0.12%
2023/07/31	33	236.67	60	235.30	239.00	-27	16,830	-0.16%
2023/07/28	46	229.67	1	225.00	229.00	45	17,038	0.26%
2023/07/27	6.1	218.87	1	229.50	225.00	5.1	17,452	0.03%
2023/07/26	5	213.00	3	211.33	212.00	2	17,983	0.01%
2023/07/25	6	202.01	0	0.00	206.00	6	18,129	0.03%
2023/07/24	3	204.33	0	0.00	202.50	3	18,317	0.02%
2023/07/21	4	213.25	0	0.00	216.00	4	18,531	0.02%
2023/07/19	2	196.50	4	193.13	194.50	-2	19,270	-0.01%
2023/07/18	2	208.75	15.5	207.30	205.00	-13.5	19,478	-0.07%
2023/07/17	37.2	213.12	57.1	216.26	217.50	-19.9	19,696	-0.10%
2023/07/14	6	193.83	31.1	190.76	200.00	-25.1	19,571	-0.13%
2023/07/13	6	180.17	5.6	178.58	182.00	0.4	19,921	0.00%
2023/07/12	37.3	178.64	10.3	173.33	179.50	27	20,297	0.13%
2023/07/11	3	166.00	17.4	165.69	166.00	-14.4	20,490	-0.07%
2023/07/10	5.1	159.98	9.2	158.53	160.50	-4.1	21,069	-0.02%
2023/07/07	1	148.00	5	149.10	149.50	-4	21,127	-0.02%
2023/07/06	3	149.00	0	0.00	149.50	3	21,463	0.01%
2023/07/05	7.4	147.12	2	147.25	146.00	5.4	21,794	0.02%
2023/07/04	13	149.69	1	149.00	149.00	12	22,408	0.05%
2023/07/03	1.1	147.09	0	0.00	149.00	1.1	22,625	0.00%
2023/06/30	1	147.00	8	147.88	147.50	-7	22,645	-0.03%
2023/06/29	8.3	152.14	10.2	152.29	153.50	-1.9	22,638	-0.01%
2023/06/28	39	155.35	33.2	153.06	150.50	5.8	22,599	0.03%
2023/06/27	20.4	161.64	18.3	159.30	154.00	2.1	22,552	0.01%
2023/06/26	16	163.75	28	163.98	162.50	-12	22,389	-0.05%
2023/06/21	113	163.49	126	164.10	163.50	-13	22,342	-0.06%	大買/大賣/
2023/06/20	18	161.92	19.2	160.98	162.00	-1.2	22,277	-0.01%
2023/06/19	84	165.70	71.2	163.35	161.00	12.8	22,196	0.06%
2023/06/16	136.6	166.05	129	165.90	165.50	7.6	22,158	0.03%	大買/大賣/
2023/06/15	44.2	153.58	42.2	153.85	157.00	2	21,752	0.01%
2023/06/14	31.2	149.64	30.1	147.70	146.00	1.1	21,479	0.01%
2023/06/13	16	147.50	16.3	147.97	146.50	-0.3	21,487	0.00%
2023/06/12	26.1	146.58	47	146.69	147.50	-20.9	21,458	-0.10%
2023/06/09	47	153.01	25.1	153.06	153.50	21.9	21,336	0.10%
2023/06/08	21.2	153.55	22	153.25	151.50	-0.8	21,375	0.00%
2023/06/07	85.1	155.01	76.4	153.72	155.00	8.7	21,519	0.04%
2023/06/06	41	154.17	40	153.54	153.00	1	21,748	0.00%
2023/06/05	199	163.26	169.3	160.88	156.00	29.7	22,003	0.14%	大買/大賣/
2023/06/02	144	151.35	172.3	155.01	158.00	-28.3	21,575	-0.13%	大買/大賣/
2023/06/01	23	145.11	24	145.27	144.00	-1	21,395	0.00%
2023/05/31	86	143.09	85	142.64	145.00	1	21,260	0.00%
2023/05/30	83.1	139.67	82	138.90	141.00	1.1	20,917	0.01%
2023/05/29	87.2	141.90	119.2	141.63	141.00	-32	20,759	-0.15%	大賣/
2023/05/26	55.3	137.78	58	136.82	135.50	-2.7	20,465	-0.01%
2023/05/25	57.2	141.07	51	141.32	141.00	6.2	20,375	0.03%
2023/05/24	113	136.48	96.2	136.55	139.00	16.8	20,944	0.08%	大買/
2023/05/23	217.1	132.37	236	133.21	137.00	-18.9	21,081	-0.09%	大買/大賣/
2023/05/22	87.1	127.21	109	126.83	128.50	-21.9	20,821	-0.11%	大賣/
2023/05/19	180	122.22	160.2	122.52	123.50	19.9	20,484	0.10%	大買/大賣/
2023/05/18	82.2	112.11	92.3	113.41	117.50	-10.2	19,659	-0.05%
2023/05/17	89.2	108.58	87.1	108.28	107.00	2.2	19,385	0.01%
2023/05/16	204.1	106.72	196.4	106.31	109.50	7.7	19,125	0.04%	大買/大賣/
2023/05/15	100.2	105.84	111	105.20	105.00	-10.8	18,444	-0.06%	大賣/
2023/05/12	81.2	98.09	103	96.70	101.50	-21.9	18,028	-0.12%	大賣/
2023/05/11	81.2	98.09	103	96.70	95.40	-21.9	17,657	-0.12%	大賣/
2023/05/10	54.1	100.28	39.1	100.23	98.90	14.9	17,423	0.09%
2023/05/09	222.1	108.98	203	107.49	103.00	19.1	17,153	0.11%	大買/大賣/
2023/05/08	119.4	105.67	113.3	106.32	109.00	6	16,130	0.04%	大買/大賣/
2023/05/05	26	98.31	17	99.13	99.10	9	15,714	0.06%
2023/05/04	37.3	98.40	22	98.43	99.30	15.3	15,651	0.10%
2023/05/03	38.1	98.90	29	99.04	97.40	9.1	15,618	0.06%
2023/05/02	64	99.86	55.3	100.57	103.50	8.7	15,474	0.06%
2023/04/28	23	94.70	30	94.81	94.90	-7	15,106	-0.05%
2023/04/27	5	90.92	11	91.20	92.60	-6	15,100	-0.04%
2023/04/26	18.1	92.74	20	93.15	92.30	-2	14,970	-0.01%
2023/04/25	55.3	95.37	37.7	93.67	93.70	17.7	14,800	0.12%
2023/04/24	52.2	98.64	52.9	98.06	98.80	-0.7	14,460	0.00%
2023/04/21	32.1	96.50	44	96.67	95.40	-12	14,258	-0.08%
2023/04/20	30.2	98.22	24	98.47	97.10	6.2	14,161	0.04%
2023/04/19	31.6	99.35	52	99.53	99.00	-20.4	14,099	-0.14%
2023/04/18	73.6	99.61	77.4	100.13	97.90	-3.8	14,320	-0.03%
2023/04/17	65	97.50	84	96.73	97.10	-19	14,921	-0.13%
2023/04/14	61.1	96.10	34	96.79	94.70	27.1	15,018	0.18%
2023/04/13	73.3	97.28	45.1	97.17	95.00	28.1	15,106	0.19%
2023/04/12	5	95.58	11.7	95.85	96.80	-6.7	14,531	-0.05%
2023/04/11	20	84.86	82	84.45	88.00	-62	14,422	-0.43%
2023/04/10	84	81.13	52	80.86	80.00	32	14,136	0.23%
2023/04/07	89	78.23	85.2	77.63	78.90	3.8	13,888	0.03%
2023/04/06	32	72.45	40	72.80	73.40	-8	13,320	-0.06%
2023/03/31	3	69.27	15	69.40	69.30	-12	13,138	-0.09%
2023/03/30	21	70.12	2	69.90	70.10	19	13,147	0.14%
2023/03/29	3	69.20	5	69.46	69.50	-2	13,175	-0.02%
2023/03/28	7	68.63	17	68.62	69.00	-10	13,250	-0.08%
2023/03/27	10	70.52	7	71.06	69.20	3	13,199	0.02%
2023/03/24	37.9	71.46	45	71.08	71.60	-7.1	13,146	-0.05%
2023/03/23	18.3	70.69	12	70.51	71.10	6.3	13,169	0.05%
2023/03/22	14	71.19	15	71.55	70.30	-1	13,179	-0.01%
2023/03/21	65.5	72.27	58	72.06	71.20	7.5	13,105	0.06%
2023/03/20	40.2	70.02	42	69.93	72.00	-1.8	12,850	-0.01%
2023/03/17	1	67.30	8	66.70	66.70	-7	12,670	-0.06%
2023/03/16	50	66.79	44.4	66.87	66.20	5.6	12,877	0.04%
2023/03/15	56	67.72	36	67.84	67.40	20	13,338	0.15%
2023/03/14	19	67.67	14.4	67.43	66.80	4.6	13,476	0.03%
2023/03/13	20.1	67.27	26	67.38	67.00	-5.9	13,395	-0.04%
2023/03/10	61	71.42	64.7	71.20	70.00	-3.7	13,319	-0.03%
2023/03/09	87.3	74.23	100	74.22	75.50	-12.7	13,009	-0.10%
2023/03/08	86	72.37	104.1	72.54	72.70	-18.1	12,513	-0.14%	大賣/
2023/03/07	92.2	68.92	84.6	68.98	68.90	7.6	12,001	0.06%
2023/03/06	45.5	65.57	29.1	65.62	65.60	16.4	11,557	0.14%
2023/03/03	28	63.80	30	63.70	63.00	-2	11,394	-0.02%
2023/03/02	13	63.25	5	63.34	63.00	8	11,292	0.07%
2023/03/01	5.1	62.90	5.5	62.86	63.50	-0.4	11,251	0.00%
2023/02/24	36	64.54	33.5	63.51	63.00	2.5	11,218	0.02%
2023/02/23	159	64.04	137	63.71	64.30	22	11,108	0.20%	大買/大賣/
2023/02/22	247	65.10	224	65.33	64.80	23	10,890	0.21%	大買/大賣/
2023/02/21	64	62.62	73.8	63.69	64.50	-9.8	9,936	-0.10%
2023/02/20	57	58.72	52.2	58.99	58.70	4.8	9,340	0.05%
2023/02/17	13	57.22	24.3	57.36	57.80	-11.3	8,918	-0.13%
2023/02/16	29	56.32	40.1	56.49	56.00	-11.1	8,693	-0.13%
2023/02/15	58	56.34	42	55.79	55.50	16	8,537	0.19%
2023/02/14	5	53.14	11	53.42	53.50	-6	8,236	-0.07%
2023/02/13	25.1	52.69	23	52.67	53.10	2.1	8,187	0.03%
2023/02/10	7	55.09	3.4	55.13	54.50	3.6	8,088	0.04%
2023/02/09	19	55.83	14	55.84	55.50	5	8,006	0.06%
2023/02/08	11	55.30	9	55.69	54.70	2	7,887	0.03%
2023/02/07	6	55.42	9	55.23	55.10	-3	7,838	-0.04%
2023/02/06	6	54.70	5	54.78	54.90	1	7,803	0.01%
2023/02/03	6.1	54.63	34	55.02	54.50	-27.9	7,776	-0.36%
2023/02/02	57.1	56.96	20.1	56.24	56.00	37	7,691	0.48%
2023/02/01	43.5	56.74	55.1	56.56	56.40	-11.6	7,549	-0.15%
2023/01/31	63	56.39	189.4	56.45	56.50	-126.4	7,360	-1.72%	大賣/鉅額交易
2023/01/30	133	54.66	66	54.09	54.40	67	7,096	0.94%	大買/
2023/01/17	37.2	52.38	47	52.30	52.30	-9.8	6,920	-0.14%
2023/01/16	12	50.45	13.1	50.43	50.70	-1.1	6,779	-0.02%
2023/01/13	5.1	50.99	2	51.10	50.20	3.1	6,744	0.05%
2023/01/12	7	51.77	9	51.84	51.00	-2	6,740	-0.03%
2023/01/11	23	52.11	12	52.64	52.20	11	6,691	0.16%
2023/01/10	21	52.41	95	52.48	52.40	-74	6,550	-1.13%
2023/01/09	64	52.08	63	52.35	52.40	1	6,462	0.02%
2023/01/06	226	53.41	114	53.21	52.10	112	6,331	1.77%	大買/大賣/鉅額交易
2023/01/05	124.2	58.09	95	58.07	56.90	29.2	5,863	0.50%	大買/
2023/01/04	74	54.83	74.5	55.87	57.60	-0.5	4,884	-0.01%
2023/01/03	41.1	51.00	42.2	50.34	52.40	-1.1	4,383	-0.03%
2022/12/30	11.4	49.23	42	48.47	48.30	-30.6	3,991	-0.77%
2022/12/29	2.6	48.74	0	0.00	49.30	2.6	3,947	0.07%
2022/12/28	16.6	49.13	13	48.93	48.75	3.6	4,010	0.09%
2022/12/27	14.1	49.24	8	49.28	49.10	6.1	4,007	0.15%
2022/12/26	35.5	49.32	5	49.10	49.50	30.5	3,948	0.77%
2022/12/23	1	48.60	1	48.90	48.90	0	3,954	0.00%
2022/12/22	1.2	48.32	2	48.75	47.90	-0.8	4,034	-0.02%
2022/12/21	0	0.00	8	48.24	48.05	-8	4,105	-0.19%
2022/12/20	26	49.17	17	48.06	47.35	9	4,102	0.22%
2022/12/19	0.3	48.32	3.3	48.03	47.80	-3	4,080	-0.07%
2022/12/16	1.2	49.48	10	49.43	49.20	-8.8	4,153	-0.21%
2022/12/15	3.6	49.72	8	49.44	48.90	-4.4	4,340	-0.10%
2022/12/14	12.7	49.26	4	49.56	49.25	8.7	4,679	0.19%
2022/12/13	5.4	48.15	11	48.49	48.45	-5.6	4,798	-0.12%
2022/12/12	4	48.56	12	48.35	48.35	-8	4,889	-0.16%
2022/12/09	10	48.73	4	49.16	48.80	6	4,865	0.12%
2022/12/08	26	50.00	21	49.51	49.60	5	4,771	0.10%
2022/12/07	95	49.42	91	49.22	49.65	4	4,481	0.09%
2022/12/06	5	47.50	38	48.37	48.70	-33	3,873	-0.85%
2022/12/05	15	44.15	13	44.25	44.30	2	3,623	0.05%
2022/12/02	131	43.65	109	43.61	42.70	22	3,578	0.61%	大買/大賣/
2022/12/01	0	0.00	1	42.20	41.80	-1	3,472	-0.03%
2022/11/28	5	40.77	0	41.50	41.35	5	3,655	0.14%
2022/11/25	5	41.29	4	41.45	40.70	1	3,661	0.03%
2022/11/24	1	39.95	2	40.55	40.70	-1	3,670	-0.03%
2022/11/23	1	40.30	0	0.00	39.95	1	3,712	0.03%
2022/11/22	2	41.00	3	41.12	41.20	-1	3,684	-0.03%
2022/11/21	1	40.12	5	40.17	40.50	-4	3,607	-0.11%
2022/11/18	2	38.80	10	38.15	38.20	-8	3,553	-0.23%
2022/11/17	13	38.40	3	38.67	38.70	10	3,577	0.28%
2022/11/16	1	37.56	1	38.00	37.55	0	3,573	0.00%
2022/11/15	1	38.05	0	0.00	38.40	1	3,578	0.03%
2022/11/14	3	37.95	1	37.90	38.10	2	3,590	0.06%
2022/11/11	3	37.38	0	0.00	36.90	3	3,643	0.08%
2022/11/10	1.1	38.45	3	38.10	37.75	-1.9	3,711	-0.05%
2022/11/09	2	38.55	0	0.00	39.05	2	3,727	0.05%
2022/11/08	0	0.00	0.1	38.80	38.60	-0.1	3,726	0.00%
2022/11/04	1	38.80	1	39.05	38.95	0	3,764	0.00%
2022/11/03	0	0.00	1	38.75	38.60	-1	3,813	-0.03%
2022/11/02	1	38.40	0	38.50	38.50	1	3,806	0.03%
2022/11/01	0	0.00	1	37.26	37.90	-1	3,801	-0.03%
2022/10/31	0	0.00	1	36.85	36.80	-1	3,790	-0.03%
2022/10/28	2	36.67	0	0.00	36.20	2	3,790	0.05%
2022/10/27	0	0.00	1	37.95	38.05	-1	3,778	-0.03%
2022/10/26	1	37.30	0	0.00	37.50	1	3,779	0.03%
2022/10/25	0	0.00	2	38.20	38.45	-2	3,769	-0.05%
2022/10/24	0	0.00	1	38.75	38.45	-1	3,772	-0.03%
2022/10/21	1	38.10	2	37.88	38.00	-1	3,779	-0.03%
2022/10/20	0	39.45	3	38.85	39.00	-3	3,746	-0.08%
2022/10/17	3	40.95	0	0.00	41.50	3	3,704	0.08%
2022/10/14	8	43.13	10	43.09	42.90	-2	3,650	-0.05%
2022/10/13	2	42.30	3	41.60	41.70	-1	3,584	-0.03%
2022/10/12	16	42.54	15	43.10	43.45	1	3,536	0.03%
2022/10/11	9	42.13	11	41.56	42.40	-2	3,429	-0.06%
2022/10/06	5	42.93	0	0.00	42.30	5	3,426	0.15%
2022/10/05	1.1	43.58	4	42.99	43.20	-3	3,386	-0.09%
2022/10/04	1	41.20	2	41.95	41.90	-1	3,296	-0.03%
2022/10/03	4	41.25	14	40.15	40.05	-10	3,240	-0.31%
2022/09/30	1	40.50	4	40.93	41.60	-3	3,204	-0.09%
2022/09/29	19	42.79	7	42.36	41.70	12	3,138	0.38%
2022/09/28	10	41.83	8	40.85	40.45	2	3,009	0.07%
2022/09/27	2	40.35	5	41.73	42.00	-3	2,891	-0.10%
2022/09/26	27	41.84	27	42.15	40.30	0	2,822	0.00%
2022/09/23	1	44.20	4	44.98	44.20	-3	2,741	-0.11%
2022/09/22	28	44.13	26	44.13	44.90	2	2,634	0.08%
2022/09/21	60	45.19	49	44.70	44.00	11	2,393	0.46%
2022/09/20	15	42.84	13	42.60	43.50	2	1,968	0.10%
2022/09/19	12	42.02	16	41.77	40.40	-4	1,755	-0.23%
2022/09/16	1	39.85	0	0.00	39.15	1	1,629	0.06%
2022/09/15	0	0.00	5	39.58	39.75	-5	1,578	-0.32%
2022/09/14	2	39.65	4	39.60	39.35	-2	1,569	-0.13%
2022/09/13	3	40.07	0	0.00	40.05	3	1,564	0.19%
2022/09/12	5	40.26	1	40.80	40.55	4	1,558	0.26%
2022/09/07	1	39.56	1	39.35	39.60	0	1,542	0.00%
2022/09/06	0	39.65	1	39.80	39.45	-1	1,604	-0.06%
2022/09/05	5	42.28	1	41.15	41.20	4	1,577	0.25%
2022/09/02	0	0.00	2	42.55	42.00	-2	1,529	-0.13%
2022/09/01	0	39.70	1	39.90	39.55	-1	1,390	-0.07%
2022/08/30	1	40.60	1	40.45	39.55	0	1,303	0.00%
2022/08/29	1	37.95	0	0.00	39.00	1	1,245	0.08%
2022/08/24	1	39.60	0	0.00	39.45	1	1,220	0.08%
2022/08/19	1	39.60	0	0.00	38.70	1	1,157	0.09%
2022/08/18	14	40.18	15	39.83	39.30	-1	1,131	-0.09%
2022/08/17	6	39.53	11	39.79	39.00	-5	1,067	-0.47%
2022/08/16	0	0.00	1	38.70	38.70	-1	970	-0.10%
2022/08/12	0.1	36.05	0	0.00	36.15	0.1	921	0.01%
2022/08/11	1	36.99	12.2	35.93	36.30	-11.2	924	-1.21%
2022/08/10	21	38.39	10.2	38.28	38.10	10.8	879	1.23%
2022/08/08	0	0.00	1	35.95	36.10	-1	825	-0.12%
2022/08/04	0.3	35.46	0	0.00	35.65	0.3	836	0.04%
2022/08/03	0.2	36.55	0	0.00	36.05	0.2	833	0.02%
2022/08/02	1	36.85	0	0.00	37.00	1	834	0.12%
2022/08/01	1	37.30	1.1	37.39	37.60	-0.1	848	-0.01%
2022/07/28	0.1	37.81	0	0.00	37.75	0.1	844	0.01%
2022/07/26	1	37.50	0	0.00	36.50	1	834	0.12%
2022/07/25	0	0.00	1	38.60	38.60	-1	819	-0.12%
2022/07/20	0.2	37.45	0	0.00	36.85	0.2	869	0.02%
2022/07/19	0	0.00	1	37.50	37.50	-1	874	-0.11%
2022/07/18	0	0.00	4	37.11	37.05	-4	879	-0.45%
2022/07/14	6	36.76	13	37.24	37.00	-7	911	-0.77%
2022/07/13	0	0.00	0.2	36.00	36.10	-0.2	851	-0.02%
2022/07/01	2	35.75	2	35.28	33.80	0	1,032	0.00%
2022/06/28	6.2	35.51	11	36.73	35.15	-4.8	1,199	-0.40%
2022/06/27	10	35.95	11	35.52	35.50	-1	1,179	-0.08%
2022/06/24	12	35.23	12.5	35.42	35.60	-0.5	1,177	-0.04%
2022/06/23	1	33.10	0	0.00	33.65	1	1,155	0.09%
2022/06/21	0.2	33.15	0	0.00	33.60	0.2	1,186	0.02%
2022/06/20	3.3	34.02	0	0.00	32.55	3.3	1,199	0.27%
2022/06/17	3.3	33.76	0	0.00	33.90	3.3	1,213	0.27%
2022/06/16	3	35.20	0	0.00	34.20	3	1,273	0.24%
2022/06/15	8.1	35.97	4.1	37.06	35.00	4	1,273	0.31%
2022/06/13	0.3	34.87	0	0.00	34.70	0.3	1,334	0.02%
2022/06/08	0.1	36.35	0	0.00	36.10	0.1	1,482	0.01%
2022/06/06	0	0.00	0.1	36.35	36.30	-0.1	1,495	-0.01%
2022/05/31	0	0.00	3	36.20	36.15	-3	1,515	-0.20%
2022/05/30	0	0.00	0	36.25	36.15	0	1,528	0.00%
2022/05/25	3	35.00	0	35.40	35.65	3	1,533	0.20%
2022/05/23	10	35.33	2	35.43	35.20	8	1,543	0.52%
2022/05/20	0	0.00	0	35.35	35.10	0	1,551	0.00%
2022/05/16	0	0.00	1	34.40	34.35	-1	1,548	-0.06%
2022/05/13	0	0.00	1	34.60	34.50	-1	1,557	-0.06%
2022/05/12	3	34.65	2	34.80	33.70	1	1,560	0.06%
2022/05/09	2	36.99	0	0.00	35.40	2	1,556	0.13%
2022/05/06	0	37.75	0	0.00	37.60	0	1,549	0.00%
2022/05/05	0	0.00	1	38.35	38.40	-1	1,555	-0.06%
2022/04/29	2	38.45	0	0.00	38.30	2	1,573	0.13%
2022/04/27	1	38.95	5	39.26	39.20	-4	1,579	-0.25%
2022/04/26	5	40.30	9	40.43	40.20	-4	1,584	-0.25%
2022/04/25	1	38.65	1	38.60	38.90	0	1,699	0.00%
2022/04/22	4	40.05	0	40.80	40.00	4	1,724	0.23%
2022/04/20	1	42.80	1	41.20	41.10	0	2,108	0.00%
2022/04/19	1	42.40	1	41.95	41.90	0	2,397	0.00%
2022/04/18	2	42.53	2	42.28	41.90	0	2,478	0.00%
2022/04/15	2	43.13	2	43.15	42.55	0	2,467	0.00%
2022/04/14	2	42.38	6	42.58	43.00	-4	2,444	-0.16%
2022/04/13	2	42.28	0	0.00	42.15	2	2,427	0.08%
2022/04/11	1	44.70	1.2	43.70	43.50	-0.2	2,394	-0.01%
2022/04/08	3	43.82	7	43.52	44.20	-4	2,363	-0.17%
2022/04/07	6	42.88	2	43.95	42.30	4	2,310	0.17%
2022/04/06	17	44.19	18	44.44	44.60	-1	2,254	-0.04%
2022/04/01	4	42.50	11	42.10	42.00	-7	2,133	-0.33%
2022/03/31	5	42.11	11	42.33	41.10	-6	2,107	-0.28%
2022/03/30	0	0.00	2	41.75	41.60	-2	2,059	-0.10%
2022/03/29	0	0.00	2	41.55	41.60	-2	2,049	-0.10%
2022/03/28	1	40.75	2	40.90	40.95	-1	2,038	-0.05%
2022/03/25	1	41.15	1	41.25	40.45	0	2,029	0.00%
2022/03/24	4	41.76	1.1	41.63	41.65	2.9	2,028	0.14%
2022/03/23	2	41.70	1	41.20	41.15	1	2,013	0.05%
2022/03/22	8	41.58	0	0.00	41.85	8	2,001	0.40%
2022/03/21	28	42.35	22	42.05	41.60	6	1,999	0.30%
2022/03/17	1	41.40	1	40.75	41.30	0	1,927	0.00%
2022/03/16	27	41.98	23	41.18	41.30	4	1,887	0.21%
2022/03/15	2	40.78	2	41.07	40.05	0	1,786	0.00%
2022/03/14	10	41.34	11	41.22	42.05	-1	1,743	-0.06%
2022/03/11	0	0.00	3	39.05	38.75	-3	1,649	-0.18%
2022/03/09	0	0.00	2	37.70	37.85	-2	1,632	-0.12%
2022/03/04	3	38.25	3	38.45	38.60	0	1,637	0.00%
2022/03/03	5	38.42	0	0.00	38.70	5	1,636	0.31%
2022/03/02	0	0.00	1	37.70	37.85	-1	1,628	-0.06%
2022/03/01	0	0.00	1	37.30	37.40	-1	1,627	-0.06%
2022/02/25	0	0.00	1	36.60	36.75	-1	1,626	-0.06%
2022/02/24	0	36.65	1	36.35	36.45	-1	1,623	-0.06%
2022/02/22	0	37.45	0	0.00	37.60	0	1,614	0.00%
2022/02/16	0	0.00	4	38.65	38.90	-4	1,616	-0.25%
2022/02/15	2.3	38.38	2	38.00	38.00	0.3	1,617	0.02%
2022/02/14	0.1	38.60	0	0.00	38.50	0.1	1,609	0.01%
2022/02/11	0	0.00	0	39.45	39.25	0	1,603	0.00%
2022/02/10	0	0.00	1	39.55	39.55	-1	1,605	-0.06%
2022/02/08	0	0.00	1	38.80	39.25	-1	1,594	-0.06%
2022/02/07	0.1	37.70	0	0.00	38.00	0.1	1,580	0.01%
2022/01/26	0	0.00	5	37.44	37.50	-5	1,568	-0.32%
2022/01/25	0.1	37.70	10	37.40	37.35	-9.9	1,569	-0.63%
2022/01/24	0	0.00	13	37.98	37.75	-13	1,571	-0.83%
2022/01/21	0	0.00	1	39.15	39.05	-1	1,548	-0.06%
2022/01/20	5	40.50	4	39.90	39.70	1	1,541	0.06%
2022/01/19	1	39.55	5	39.73	40.20	-4	1,525	-0.26%
2022/01/18	49	41.60	37	41.12	40.20	12	1,507	0.80%
2022/01/17	4	39.43	2	39.40	40.25	2	1,338	0.15%
2022/01/14	17	41.14	43.9	41.59	39.80	-26.9	1,299	-2.07%
2022/01/13	76	42.90	26	43.00	42.70	50	1,204	4.15%
2022/01/12	27	42.98	46.2	42.92	43.55	-19.2	888	-2.17%
2022/01/11	1	39.60	5	39.39	39.60	-4	556	-0.72%
2022/01/07	0.1	36.40	0	0.00	36.15	0.1	461	0.02%
2022/01/05	0	0.00	4	37.30	37.25	-4	470	-0.85%
2021/12/27	0	0.00	0	37.00	37.10	0	499	0.00%
2021/12/22	0	0.00	1	36.60	36.60	-1	585	-0.17%
2021/12/20	1	37.05	0	0.00	36.80	1	583	0.17%
2021/12/17	0	0.00	0.2	36.60	36.55	-0.2	572	-0.03%
2021/12/16	0	0.00	5	36.65	36.75	-5	567	-0.88%
2021/12/15	7	37.28	0	0.00	36.95	7	567	1.23%
2021/12/13	0	0.00	5	35.75	35.90	-5	571	-0.88%
2021/12/10	1	34.80	1	34.85	34.90	0	590	0.00%
2021/12/03	0.1	35.05	0	0.00	35.00	0.1	600	0.02%
2021/11/29	1	35.05	0	0.00	35.05	1	583	0.17%
2021/11/22	2	36.45	0	0.00	36.35	2	583	0.34%
2021/11/16	0	0.00	3	35.65	35.70	-3	621	-0.48%
2021/11/10	0.1	37.30	0	0.00	37.25	0.1	641	0.01%
2021/11/08	1	37.45	4	37.50	37.55	-3	647	-0.46%
2021/11/05	3	36.92	0	0.00	37.10	3	659	0.45%
2021/11/02	4	37.60	0	0.00	36.80	4	683	0.59%
2021/11/01	2	38.20	0	0.00	38.00	2	681	0.29%
2021/10/21	3	36.10	6	36.28	35.95	-3	729	-0.41%
2021/10/20	4	35.90	7	35.85	35.90	-3	758	-0.40%
2021/10/18	0	0.00	1	35.25	35.20	-1	795	-0.13%
2021/10/15	0	0.00	6	35.45	35.60	-6	812	-0.74%
2021/10/14	0	0.00	1	34.85	34.90	-1	828	-0.12%
2021/10/13	4	35.70	7	35.18	35.30	-3	860	-0.35%
2021/10/08	0	0.00	1	36.70	36.70	-1	885	-0.11%
2021/10/07	5	37.25	1	37.40	37.10	4	921	0.43%
2021/10/06	2	37.55	0	0.00	37.00	2	1,004	0.20%
2021/10/04	0.1	38.17	0	0.00	37.05	0.1	1,003	0.01%
2021/10/01	11	39.95	3	39.57	38.10	8	996	0.80%
2021/09/30	2	38.98	0	39.10	39.25	2	944	0.21%
2021/09/29	8	39.16	7	39.56	39.15	1	939	0.11%
2021/09/28	2	38.05	0	0.00	38.30	2	927	0.22%
2021/09/27	0	0.00	1	38.30	38.35	-1	935	-0.11%
2021/09/23	0.1	37.75	0	0.00	37.80	0.1	956	0.01%
2021/09/17	3	38.30	0	38.75	39.05	3	964	0.31%
2021/09/16	0	0.00	2	40.03	39.20	-2	970	-0.21%
2021/09/15	1	39.15	6	39.17	39.40	-5	949	-0.53%
2021/09/14	1	37.15	2	37.48	37.50	-1	925	-0.11%
2021/09/08	0.2	35.45	0	0.00	35.30	0.2	953	0.02%
2021/09/07	0	0.00	1	36.35	36.25	-1	952	-0.10%
2021/08/31	1	38.35	0	0.00	38.35	1	972	0.10%
2021/08/27	0	0.00	3	38.50	38.00	-3	986	-0.30%
2021/08/24	1.2	37.21	0	37.25	37.90	1.2	987	0.12%
2021/08/23	8	37.32	0	37.80	38.00	8	988	0.81%
2021/08/20	1	36.79	0	0.00	37.25	1	990	0.10%
2021/08/19	1	37.05	0	0.00	36.15	1	986	0.10%
2021/08/18	0.1	37.35	0	0.00	37.90	0.1	978	0.01%
2021/08/16	0	38.45	0	0.00	38.30	0	980	0.00%
2021/08/13	0.2	39.25	0.1	39.65	39.90	0.1	977	0.01%
2021/08/11	1	39.90	2	40.55	40.45	-1	995	-0.10%
2021/08/10	1	41.00	0	0.00	40.80	1	1,012	0.10%
2021/08/09	8	41.71	10	41.62	41.65	-2	1,046	-0.19%
2021/08/06	2	42.15	0	0.00	42.10	2	1,080	0.19%
2021/08/05	0.2	42.70	0	0.00	42.50	0.2	1,115	0.02%
2021/08/04	0	0.00	2	43.12	43.10	-2	1,179	-0.17%
2021/08/03	0.1	42.95	1	43.30	43.15	-0.9	1,265	-0.07%
2021/08/02	3	43.20	2	43.30	43.10	1	1,409	0.07%
2021/07/30	0	0.00	1	44.30	43.35	-1	1,576	-0.06%
2021/07/29	6	44.37	1	44.25	44.55	5	1,634	0.31%
2021/07/28	0	44.40	2	45.20	44.10	-2	1,649	-0.12%
2021/07/27	2	47.85	1	47.80	46.55	1	1,679	0.06%
2021/07/26	3	47.40	3	47.67	47.85	0	1,707	0.00%
2021/07/23	4	46.45	3	46.72	46.30	1	1,731	0.06%
2021/07/22	1	46.00	0	0.00	45.65	1	1,791	0.06%
2021/07/21	1	45.70	5	45.10	45.65	-4	1,820	-0.22%
2021/07/20	3	45.30	1	45.40	45.15	2	1,842	0.11%
2021/07/19	1	46.30	5	46.56	46.05	-4	1,852	-0.22%
2021/07/15	3	44.03	1	45.05	45.00	2	1,878	0.11%
2021/07/14	2	44.30	7	44.77	43.85	-5	1,905	-0.26%
2021/07/13	18	44.22	30	44.14	44.30	-12	1,937	-0.62%
2021/07/12	0	0.00	4	40.95	41.10	-4	1,897	-0.21%
2021/07/09	3	41.12	3	41.17	41.20	0	2,013	0.00%
2021/07/07	1.2	41.75	0	0.00	41.55	1.2	2,132	0.06%
2021/07/06	4	42.70	0	0.00	42.10	4	2,164	0.18%
2021/07/05	5	41.95	0	0.00	42.15	5	2,277	0.22%
2021/06/28	2	43.95	3	43.27	43.20	-1	2,390	-0.04%
2021/06/24	1	42.80	0	0.00	43.05	1	2,398	0.04%
2021/06/22	1	42.75	8.2	42.31	42.20	-7.2	2,405	-0.30%
2021/06/15	4	43.66	0	0.00	43.25	4	2,440	0.16%
2021/06/11	0	0.00	2	43.05	43.40	-2	2,443	-0.08%
2021/06/09	2	41.85	2	42.10	41.60	0	2,449	0.00%
2021/06/08	2	42.60	0	0.00	42.25	2	2,470	0.08%
2021/06/04	1	43.50	0	0.00	43.30	1	2,485	0.04%
2021/06/02	1	44.00	0	0.00	43.80	1	2,543	0.04%
2021/06/01	1	44.50	1	44.50	44.45	0	2,563	0.00%
2021/05/31	1	44.30	0	0.00	44.25	1	2,593	0.04%
2021/05/25	1	42.55	1	42.80	42.20	0	2,682	0.00%
2021/05/24	1	42.30	0	0.00	42.05	1	2,688	0.04%
2021/05/20	2	40.93	0	0.00	40.50	2	2,710	0.07%
2021/05/19	1	41.75	0	42.00	42.10	1	2,712	0.04%
2021/05/18	2	41.15	1	40.41	42.40	1	2,721	0.04%
2021/05/17	2	37.73	12	38.00	39.00	-10	2,709	-0.37%
2021/05/14	1	42.15	1	41.00	41.70	0	2,677	0.00%
2021/05/13	0	0.00	4	38.00	40.00	-4	2,662	-0.15%
2021/05/12	2.2	41.09	1	41.00	41.10	1.2	2,689	0.04%
2021/05/11	7.5	46.88	8	45.91	45.50	-0.5	2,633	-0.02%
2021/05/10	34	50.75	30	51.39	49.50	4	2,569	0.16%
2021/05/07	48	49.61	45.1	49.40	49.35	2.9	2,461	0.12%
2021/05/06	2	48.18	1	49.41	50.10	1	2,299	0.04%
2021/05/05	0	0.00	4	45.50	45.55	-4	2,236	-0.18%
2021/05/04	1.2	47.37	2	46.65	46.35	-0.8	2,230	-0.04%
2021/05/03	13	49.59	2	49.55	49.40	11	2,211	0.50%
2021/04/29	10	51.27	0	0.00	51.10	10	2,193	0.46%
2021/04/28	14	51.19	2	51.10	51.30	12	2,155	0.56%
2021/04/27	2	50.20	2	50.65	50.20	0	2,107	0.00%
2021/04/26	2.1	49.65	1	50.50	49.80	1.1	2,082	0.05%
2021/04/23	1	49.00	0	0.00	48.20	1	2,083	0.05%
2021/04/22	3.5	48.85	7	48.49	48.20	-3.5	2,102	-0.17%
2021/04/21	1	49.85	4	49.93	49.80	-3	2,066	-0.15%
2021/04/20	1	50.10	4	50.33	50.20	-3	2,056	-0.15%
2021/04/19	1	50.10	0	0.00	50.50	1	2,043	0.05%
2021/04/16	9	49.84	1	49.75	49.95	8	2,002	0.40%
2021/04/15	32.1	50.94	36	50.68	50.20	-3.9	1,992	-0.20%
2021/04/14	14	49.55	14	48.56	49.00	0	1,921	0.00%
2021/04/13	8	50.29	7	49.89	48.65	1	1,913	0.05%
2021/04/12	5	49.36	2	49.55	49.35	3	1,870	0.16%
2021/04/09	14	49.86	16.1	50.58	50.20	-2.1	1,857	-0.11%
2021/04/08	15	48.65	6.3	48.45	48.45	8.7	1,754	0.50%
2021/04/06	1	47.05	16	47.08	47.20	-15	1,721	-0.87%
2021/04/01	3	46.65	3	46.90	46.90	0	1,711	0.00%
2021/03/31	1	45.60	4	45.09	45.20	-3	1,687	-0.18%
2021/03/29	0	0.00	18	44.64	45.15	-18	1,740	-1.03%
2021/03/26	1	44.30	2	43.50	44.25	-1	1,773	-0.06%
2021/03/25	0	0.00	2	43.10	43.15	-2	1,792	-0.11%
2021/03/24	1	43.45	0	0.00	43.60	1	1,817	0.06%
2021/03/23	2	43.40	1	43.35	43.40	1	1,839	0.05%
2021/03/22	5	43.95	31	43.91	44.10	-26	1,843	-1.41%
2021/03/19	3	44.82	10	45.14	44.55	-7	1,863	-0.38%
2021/03/18	11	45.80	0	0.00	45.75	11	1,869	0.59%
2021/03/17	2	46.10	1	46.40	45.60	1	1,927	0.05%
2021/03/15	1	46.40	5	46.21	46.40	-4	2,089	-0.19%
2021/03/12	10	46.39	4	46.56	46.05	6	2,181	0.28%
2021/03/11	2	46.10	5	45.83	45.70	-3	2,227	-0.13%
2021/03/10	0	0.00	1.3	45.38	45.20	-1.3	2,270	-0.06%
2021/03/08	28	46.71	11	46.58	46.00	17	2,498	0.68%
2021/03/05	4.2	45.47	1	44.85	45.60	3.2	2,524	0.13%
2021/03/04	4.2	45.77	23	46.07	45.25	-18.8	2,594	-0.72%
2021/03/03	67	46.05	24	46.28	46.40	43	2,729	1.58%
2021/03/02	2	44.35	0	0.00	43.80	2	2,736	0.07%
2021/02/26	4	44.33	3	44.93	43.85	1	3,021	0.03%
2021/02/24	0	45.25	1.1	44.97	44.40	-1.1	3,054	-0.04%
2021/02/23	6	45.32	0	0.00	45.35	6	3,069	0.20%
2021/02/22	1	45.40	0	0.00	45.40	1	3,128	0.03%
2021/02/19	1	43.70	0	0.00	44.40	1	3,135	0.03%
2021/02/17	0	0.00	1	43.10	43.85	-1	3,189	-0.03%
2021/02/05	2.1	42.27	0	0.00	42.10	2.1	3,201	0.07%
2021/02/04	15	41.70	18	42.19	42.40	-3	3,260	-0.09%
2021/02/03	6.3	41.63	4	43.18	41.35	2.3	3,354	0.07%
2021/02/02	3	42.80	4	42.74	42.50	-1	3,347	-0.03%
2021/02/01	2	40.90	3	41.38	41.65	-1	3,400	-0.03%
2021/01/29	8	43.91	6	44.07	42.85	2	3,429	0.06%
2021/01/28	0	0.00	2	43.20	42.75	-2	3,536	-0.06%
2021/01/27	1	44.15	0	0.00	43.85	1	3,584	0.03%
2021/01/26	0	0.00	10	44.78	44.40	-10	3,649	-0.27%
2021/01/25	17	45.13	7	44.34	45.35	10	3,710	0.27%
2021/01/22	3	44.00	8	43.88	43.90	-5	3,748	-0.13%
2021/01/21	3	42.87	0	0.00	42.55	3	3,812	0.08%
2021/01/20	2	42.83	4	43.00	42.40	-2	4,147	-0.05%
2021/01/19	3	45.90	6	45.88	45.10	-3	4,195	-0.07%
2021/01/18	8	45.18	3	44.15	45.50	5	4,295	0.12%
2021/01/15	15	46.19	10	45.13	44.80	5	4,681	0.11%
2021/01/14	1	47.00	1	46.75	46.85	0	4,713	0.00%
2021/01/13	3.3	47.50	1	47.65	47.30	2.3	4,769	0.05%
2021/01/12	2	46.88	0	0.00	46.80	2	4,802	0.04%
2021/01/11	4	48.56	3	48.93	48.30	1	4,867	0.02%
2021/01/08	10	48.36	12	47.77	48.50	-2	4,982	-0.04%
2021/01/07	2	49.00	1	48.05	47.80	1	5,141	0.02%
2021/01/06	1	48.00	26	47.86	46.85	-25	5,382	-0.46%
2021/01/05	3	49.20	1	48.90	48.75	2	5,540	0.04%
2021/01/04	5	48.80	6	48.81	49.00	-1	5,917	-0.02%
2020/12/31	15	49.32	7	49.01	49.70	8	5,941	0.13%
2020/12/30	0	0.00	2	49.35	49.30	-2	6,023	-0.03%
2020/12/29	18	49.48	39	49.32	49.15	-21	6,171	-0.34%
2020/12/28	8	49.76	4	49.75	49.25	4	6,239	0.06%
2020/12/25	3	50.17	0	0.00	49.80	3	6,279	0.05%
2020/12/24	3	50.60	3	51.00	50.20	0	6,314	0.00%
2020/12/23	14	48.78	12	49.58	50.40	2	6,344	0.03%
2020/12/22	11	48.49	0	0.00	48.45	11	6,478	0.17%
2020/12/21	4	49.90	4	50.18	50.00	0	6,504	0.00%
2020/12/18	6	50.88	9	50.97	50.50	-3	6,545	-0.05%
2020/12/17	4	50.35	3	50.20	50.20	1	6,592	0.02%
2020/12/16	2	51.00	4	51.60	51.10	-2	6,690	-0.03%
2020/12/15	2.1	51.03	6.2	51.06	50.70	-4.1	6,711	-0.06%
2020/12/14	4	51.70	5	52.34	52.40	-1	6,751	-0.01%
2020/12/11	2	52.30	1	52.40	52.40	1	6,811	0.01%
2020/12/10	10	54.48	8	54.49	53.90	2	6,857	0.03%
2020/12/09	5.2	54.82	3.2	55.04	54.60	2	6,968	0.03%
2020/12/08	6	54.68	6.4	54.57	55.00	-0.4	7,502	-0.01%
2020/12/07	6	53.77	7	53.71	53.90	-1	7,652	-0.01%
2020/12/04	4.2	53.20	3	52.80	52.60	1.2	7,674	0.02%
2020/12/03	5	53.98	10	54.46	53.70	-5	7,727	-0.06%
2020/12/02	50	55.36	29.1	55.40	53.90	20.9	7,876	0.27%
2020/12/01	12.1	53.70	9	53.63	53.60	3.1	7,773	0.04%
2020/11/30	22	53.83	7	53.81	53.30	15	7,838	0.19%
2020/11/27	10	53.62	19	53.74	52.90	-9	7,803	-0.12%
2020/11/26	25	52.71	13	53.17	52.60	12	7,738	0.16%
2020/11/25	47	52.66	61	52.63	52.00	-14	7,863	-0.18%
2020/11/24	3	50.50	6	50.95	50.50	-3	7,614	-0.04%
2020/11/23	1	50.60	0	0.00	50.60	1	7,686	0.01%
2020/11/19	21	51.06	21	51.31	51.00	0	7,782	0.00%
2020/11/18	1	50.00	1	50.10	50.00	0	7,818	0.00%
2020/11/17	13	49.59	6	49.84	49.40	7	7,896	0.09%
2020/11/16	0	0.00	15	48.84	48.70	-15	7,968	-0.19%
2020/11/13	8	48.78	1	49.00	49.05	7	8,049	0.09%
2020/11/12	3	48.60	1	48.45	48.40	2	8,314	0.02%
2020/11/11	8.5	49.72	13.1	49.46	49.05	-4.6	8,505	-0.05%
2020/11/10	6	51.03	12	51.19	50.60	-6	8,463	-0.07%
2020/11/09	32	51.91	10	51.85	51.80	22	8,424	0.26%
2020/11/06	4	51.70	7.3	51.88	51.10	-3.3	8,394	-0.04%
2020/11/05	135	52.14	135	52.31	51.40	0	8,393	0.00%	大買/大賣/
2020/11/04	4	50.90	2	50.80	50.50	2	8,302	0.02%
2020/11/03	4	51.25	3	51.20	51.30	1	8,301	0.01%
2020/11/02	8	50.38	6.1	50.54	50.10	1.9	8,341	0.02%
2020/10/30	4	51.58	2	51.90	50.80	2	8,297	0.02%
2020/10/29	12	51.34	9	51.06	51.60	3	8,247	0.04%
2020/10/28	97.2	54.06	101	53.45	52.10	-3.8	8,190	-0.05%	大賣/
2020/10/27	13	52.62	20	51.95	51.80	-7	7,870	-0.09%
2020/10/26	14	52.06	14	52.34	52.50	0	7,864	0.00%
2020/10/23	88	52.99	80.2	53.17	53.00	7.8	7,845	0.10%
2020/10/22	15	49.63	2	49.45	50.30	13	7,533	0.17%
2020/10/21	6	50.78	27	50.40	50.40	-21	7,581	-0.28%
2020/10/20	1	50.60	0	0.00	50.70	1	7,627	0.01%
2020/10/19	16	50.85	11	50.39	50.30	5	7,938	0.06%
2020/10/16	40	50.31	34	50.08	50.40	6	8,004	0.07%
2020/10/15	44	51.34	49	51.26	51.60	-5	7,916	-0.06%
2020/10/14	57	51.84	56	51.97	51.00	1	7,792	0.01%
2020/10/13	35	49.19	15	49.23	49.35	20	7,746	0.26%
2020/10/12	36	49.62	104	49.03	50.80	-68	7,563	-0.90%	大賣/
2020/10/08	7	46.39	13	46.58	46.60	-6	7,282	-0.08%
2020/10/07	15	46.73	6	46.26	46.45	9	7,260	0.12%
2020/10/06	23	45.95	20	46.04	46.30	3	7,224	0.04%
2020/10/05	15	43.50	9	44.74	45.00	6	7,176	0.08%
2020/09/30	5	42.33	7	42.69	42.25	-2	7,206	-0.03%
2020/09/29	17	42.11	4	42.00	41.75	13	7,161	0.18%
2020/09/28	3	42.30	4	42.61	42.60	-1	7,157	-0.01%
2020/09/25	33	43.36	44	43.88	41.90	-11	7,153	-0.15%
2020/09/24	8	43.86	4.3	43.97	43.45	3.8	6,989	0.05%
2020/09/23	2	44.48	1	45.05	44.15	1	6,934	0.01%
2020/09/22	5.2	45.00	3	45.17	44.60	2.2	6,907	0.03%
2020/09/21	32.4	46.26	22	46.38	46.05	10.4	6,841	0.15%
2020/09/18	8	45.36	5	45.18	44.90	3	6,729	0.04%
2020/09/17	3	45.38	8	44.91	45.05	-5	6,685	-0.07%
2020/09/16	9	44.54	5	44.30	45.00	4	6,619	0.06%
2020/09/15	15	44.81	8	44.82	44.40	7	6,551	0.11%
2020/09/14	47	45.06	32	45.18	44.85	15	6,452	0.23%
2020/09/11	112	47.55	102	46.99	46.65	10	6,258	0.16%	大買/大賣/
2020/09/10	33	44.97	32	44.89	44.90	1	5,723	0.02%
2020/09/09	7	42.55	17	42.19	42.65	-10	5,565	-0.18%
2020/09/08	15	41.88	4	42.29	42.20	11	5,537	0.20%
2020/09/07	7	43.34	8	42.34	42.05	-1	5,442	-0.02%
2020/09/04	7	40.49	9	40.34	40.60	-2	5,261	-0.04%
2020/09/03	4	41.64	9	41.72	41.15	-5	5,178	-0.10%
2020/09/02	8	40.33	11	40.00	40.65	-3	5,047	-0.06%
2020/09/01	7.2	40.74	16	40.37	39.65	-8.8	4,992	-0.18%
2020/08/31	15	40.85	9	40.85	40.80	6	4,905	0.12%
2020/08/28	5	38.68	1	38.70	38.70	4	4,688	0.09%
2020/08/27	24	39.06	22	38.68	38.75	2	4,655	0.04%
2020/08/26	2	38.05	1	38.35	38.05	1	4,553	0.02%
2020/08/25	6	38.64	13	38.62	38.00	-7	4,514	-0.16%
2020/08/24	6	37.63	5	38.02	38.40	1	4,417	0.02%
2020/08/21	6	36.63	9	37.07	37.55	-3	4,316	-0.07%
2020/08/20	14	37.37	19	36.19	35.90	-5	4,217	-0.12%
2020/08/19	19	39.26	25	38.93	38.20	-6	4,097	-0.15%
2020/08/18	67	38.80	34	39.01	39.05	33	3,997	0.83%
2020/08/17	27.6	37.27	22	37.75	38.30	5.6	3,711	0.15%
2020/08/14	1	34.15	3	34.30	34.85	-2	3,452	-0.06%
2020/08/13	0	0.00	1	34.40	33.75	-1	3,379	-0.03%
2020/08/12	4	34.21	9.1	33.53	34.40	-5.1	3,363	-0.15%
2020/08/11	14	35.05	9	34.39	34.25	5	3,338	0.15%
2020/08/10	2	35.20	26	34.98	35.10	-24	3,314	-0.72%
2020/08/07	9	34.93	10	34.94	35.00	-1	3,269	-0.03%
2020/08/06	31.2	35.34	20	35.49	35.75	11.2	3,213	0.35%
2020/08/05	1	34.30	20	33.88	33.95	-19	3,113	-0.61%
2020/08/04	10	34.00	0	0.00	34.20	10	3,087	0.32%
2020/08/03	16	34.37	16	34.17	33.80	0	3,073	0.00%
2020/07/31	6	33.99	1	34.05	33.60	5	3,042	0.16%
2020/07/30	12	34.60	16	34.84	33.85	-4	3,059	-0.13%
2020/07/29	17.1	35.07	13	34.96	34.75	4.1	3,051	0.13%
2020/07/28	17	34.24	21	33.92	33.30	-4	2,964	-0.13%
2020/07/27	14	33.88	24.2	33.31	32.95	-10.2	2,874	-0.35%
2020/07/24	27.4	36.40	15	36.59	36.60	12.4	2,756	0.45%
2020/07/23	50	36.97	57	37.11	36.25	-7	2,645	-0.26%
2020/07/22	12	35.41	10	35.62	36.60	2	2,292	0.09%
2020/07/21	5	33.27	4	32.99	33.30	1	2,134	0.05%
2020/07/20	23	32.37	18	32.76	32.70	5	2,083	0.24%
2020/07/17	54	33.15	59	33.25	32.00	-5	2,019	-0.25%
2020/07/16	1	31.55	0	0.00	31.65	1	1,780	0.06%
2020/07/15	43	31.76	31	31.37	31.00	12	1,749	0.69%
2020/07/14	1	30.45	0	0.00	30.20	1	1,642	0.06%
2020/07/13	10	31.08	13	31.25	31.10	-3	1,613	-0.19%
2020/07/10	6	31.15	5	31.34	31.55	1	1,556	0.06%
2020/07/09	8	30.69	1	31.05	30.55	7	1,451	0.48%
2020/07/07	1	29.20	2	29.40	29.55	-1	1,309	-0.08%
2020/07/06	1	28.35	0	0.00	29.15	1	1,274	0.08%
2020/06/30	1	28.25	3	27.85	27.95	-2	1,191	-0.17%
2020/06/29	1	27.70	0	0.00	27.35	1	1,185	0.08%
2020/06/23	1	27.60	2	27.85	27.60	-1	1,183	-0.08%
2020/06/22	1	27.85	0	0.00	27.90	1	1,180	0.08%
2020/06/19	0	0.00	3	28.50	28.25	-3	1,170	-0.26%
2020/06/17	11	28.93	13	29.20	28.75	-2	1,155	-0.17%
2020/06/16	11	28.63	10	28.48	29.00	1	1,101	0.09%
2020/06/15	7	27.34	4	27.80	27.80	3	1,033	0.29%
2020/06/12	1	26.45	0	0.00	26.45	1	977	0.10%
2020/06/11	2	27.43	0	0.00	26.80	2	981	0.20%
2020/06/10	2	26.88	0	0.00	26.50	2	968	0.21%
2020/06/09	1	26.85	0	0.00	26.65	1	993	0.10%
2020/06/08	0	0.00	1	27.00	26.85	-1	1,024	-0.10%
2020/06/05	1	26.90	1	26.70	26.85	0	1,033	0.00%
2020/06/04	1	26.20	0	0.00	26.10	1	1,040	0.10%
2020/06/03	0	0.00	1	26.45	26.15	-1	1,060	-0.09%
2020/06/02	1	26.00	0	0.00	25.90	1	1,060	0.09%
2020/05/29	1	26.40	6	26.39	26.45	-5	1,073	-0.47%
2020/05/27	5	25.80	1	25.90	25.80	4	1,072	0.37%
2020/05/25	0	0.00	5	25.12	25.10	-5	1,093	-0.46%
2020/05/22	1	25.60	0	0.00	25.50	1	1,091	0.09%
2020/05/21	2	26.55	1	26.60	26.50	1	1,090	0.09%
2020/05/20	1	26.20	1	26.10	26.30	0	1,107	0.00%
2020/05/19	2	26.00	1	25.90	26.00	1	1,109	0.09%
2020/05/18	3	25.67	0	0.00	25.85	3	1,114	0.27%
2020/05/15	3	26.47	1	25.75	25.90	2	1,109	0.18%
2020/05/12	2	27.35	1	27.45	27.40	1	1,115	0.09%
2020/05/11	0	0.00	3	28.25	28.05	-3	1,151	-0.26%
2020/05/06	5	28.30	3	28.20	28.10	2	1,231	0.16%
2020/05/05	4	28.56	0	0.00	28.45	4	1,307	0.31%
2020/04/27	0	0.00	1	24.90	24.75	-1	1,319	-0.08%
2020/04/23	1	24.30	0	0.00	24.50	1	1,387	0.07%
2020/04/17	0	0.00	1	25.70	25.55	-1	1,389	-0.07%
2020/04/15	0	0.00	1	26.10	25.95	-1	1,404	-0.07%
2020/04/14	1	26.05	0	0.00	26.15	1	1,405	0.07%
2020/04/08	1	27.05	1	26.40	27.00	0	1,404	0.00%
2020/04/07	1	25.80	0	0.00	26.10	1	1,413	0.07%
2020/03/27	0	0.00	3	24.28	24.10	-3	1,389	-0.22%
2020/03/26	0	0.00	3	23.90	23.80	-3	1,383	-0.22%
2020/03/25	4	23.80	0	0.00	23.60	4	1,383	0.29%
2020/03/18	0	0.00	7	22.33	22.15	-7	1,414	-0.49%
2020/03/13	0	0.00	4	24.85	25.40	-4	1,393	-0.29%
2020/03/11	0	0.00	7	30.05	29.45	-7	1,331	-0.53%
2020/03/10	0	0.00	1	30.15	30.25	-1	1,312	-0.08%
2020/03/09	2	30.58	5	30.52	30.35	-3	1,290	-0.23%
2020/03/06	5	30.83	0	0.00	31.05	5	1,273	0.39%
2020/03/05	1	30.50	1	30.85	30.70	0	1,266	0.00%
2020/03/04	0	0.00	3	30.37	30.50	-3	1,262	-0.24%
2020/03/03	1	30.30	2	30.00	30.00	-1	1,258	-0.08%
2020/02/27	13	29.97	13	29.27	29.15	0	1,276	0.00%
2020/02/26	2	30.05	0	0.00	30.35	2	1,272	0.16%
2020/02/21	0	0.00	1	29.60	29.75	-1	1,245	-0.08%
2020/02/20	2	30.85	0	0.00	30.40	2	1,225	0.16%
2020/02/18	0	0.00	2	30.83	30.55	-2	1,236	-0.16%
2020/02/17	0	0.00	1	30.65	30.65	-1	1,243	-0.08%
2020/02/13	32	31.28	32	30.75	30.80	0	1,228	0.00%
2020/02/12	1	32.05	1	32.35	31.40	0	1,204	0.00%
2020/02/11	3	31.25	2	32.00	31.35	1	1,153	0.09%
2020/02/10	15	31.67	5	31.78	31.90	10	1,128	0.89%
2020/02/06	40	31.36	52	30.85	30.95	-12	1,051	-1.14%
2020/02/05	18	30.08	0	0.00	30.05	18	920	1.95%
2020/02/04	1	30.65	0	0.00	30.25	1	896	0.11%
2020/02/03	3	29.20	0	0.00	29.20	3	859	0.35%
2020/01/31	2	29.80	2	29.90	30.00	0	844	0.00%
2020/01/30	5	28.70	0	0.00	29.00	5	821	0.61%
2020/01/20	0	0.00	7	30.01	30.35	-7	785	-0.89%
2020/01/17	4	29.80	0	0.00	29.30	4	731	0.55%
2020/01/15	1	28.60	0	0.00	28.35	1	690	0.14%
2020/01/13	0	0.00	1	29.50	28.80	-1	701	-0.14%
2020/01/10	1	29.05	2	28.93	28.75	-1	688	-0.15%
2020/01/09	1	27.90	0	0.00	28.30	1	666	0.15%
2020/01/03	0	0.00	5	28.35	28.30	-5	672	-0.74%
2020/01/02	1	29.20	0	0.00	29.00	1	658	0.15%
2019/12/31	0	0.00	1	29.30	29.10	-1	653	-0.15%
2019/12/30	1	28.80	0	0.00	28.80	1	635	0.16%
2019/12/24	0	0.00	1	29.35	29.35	-1	632	-0.16%
2019/12/23	2	29.95	0	0.00	29.35	2	632	0.32%
2019/12/20	2	29.65	0	0.00	29.45	2	629	0.32%
2019/12/19	8	30.13	6	29.93	29.65	2	628	0.32%
2019/12/18	11	29.98	3	30.10	30.15	8	618	1.29%
2019/12/17	0	0.00	3	29.40	29.40	-3	564	-0.53%
2019/12/16	8	29.19	0	0.00	29.20	8	559	1.43%
2019/12/12	1	29.00	0	0.00	28.65	1	547	0.18%
2019/12/02	1	28.15	2	28.43	27.80	-1	526	-0.19%
2019/11/29	0	0.00	10	28.60	28.45	-10	521	-1.92%
2019/11/28	1	28.40	0	0.00	28.65	1	517	0.19%
2019/11/26	0	0.00	8	28.09	28.20	-8	488	-1.64%
2019/11/25	1	27.95	0	0.00	27.55	1	463	0.22%
2019/11/19	0	0.00	3	26.80	26.75	-3	448	-0.67%
2019/11/18	1	26.85	0	0.00	26.70	1	464	0.22%
2019/11/14	2	26.85	2	26.60	26.65	0	448	0.00%
2019/11/13	0	0.00	1	26.30	26.15	-1	442	-0.23%
2019/10/18	0	0.00	4	25.30	25.30	-4	757	-0.53%
2019/10/15	4	25.15	0	0.00	25.95	4	881	0.45%
2019/10/07	0	0.00	11	25.85	25.90	-11	980	-1.12%
2019/09/24	0	0.00	2	26.25	26.00	-2	1,058	-0.19%
2019/09/11	2	24.75	1	24.90	24.60	1	1,108	0.09%
2019/09/10	0	0.00	1	24.40	24.60	-1	1,164	-0.09%
2019/09/09	1	24.70	3	24.58	24.70	-2	1,202	-0.17%
2019/09/06	6	24.45	9	24.35	24.60	-3	1,216	-0.25%
2019/09/03	2	23.75	0	0.00	23.55	2	1,293	0.15%
2019/08/26	1	23.00	0	0.00	23.00	1	1,567	0.06%
2019/08/19	2	22.50	0	0.00	22.70	2	1,542	0.13%
2019/08/16	0	0.00	3	22.35	22.30	-3	1,538	-0.19%
2019/08/15	0	0.00	3	22.00	22.15	-3	1,530	-0.20%
2019/08/14	1	22.65	0	0.00	22.30	1	1,525	0.07%
2019/08/13	2	23.15	0	0.00	23.00	2	1,514	0.13%
2019/08/06	5	22.99	0	0.00	23.05	5	1,486	0.34%
2019/08/05	3	23.70	0	0.00	23.70	3	1,466	0.20%
2019/08/02	0	0.00	1	24.65	24.15	-1	1,447	-0.07%
2019/08/01	2	25.25	0	0.00	25.15	2	1,414	0.14%
2019/07/31	3	25.53	0	0.00	25.50	3	1,394	0.22%
2019/07/30	10	26.31	1	26.20	25.90	9	1,371	0.66%
2019/07/29	0	0.00	6	27.05	26.85	-6	1,326	-0.45%
2019/07/26	5	27.65	0	0.00	27.60	5	1,309	0.38%
2019/07/25	1	27.30	2	27.40	27.40	-1	1,300	-0.08%
2019/07/24	0	0.00	4	27.66	27.50	-4	1,286	-0.31%
2019/07/23	0	0.00	2	27.70	27.70	-2	1,277	-0.16%
2019/07/22	8	29.02	7	28.57	28.55	1	1,253	0.08%
2019/07/19	7	28.79	23	28.25	28.90	-16	1,208	-1.32%
2019/07/18	22	27.88	4	27.79	27.65	18	1,142	1.58%
2019/07/17	1	28.10	2	28.03	27.80	-1	1,114	-0.09%
2019/07/16	4	27.93	0	0.00	27.80	4	1,087	0.37%
2019/07/15	2	27.20	0	0.00	27.30	2	1,072	0.19%
2019/07/12	0	0.00	8	27.95	27.60	-8	1,053	-0.76%
2019/07/11	3	27.23	4	27.30	27.30	-1	999	-0.10%
2019/07/10	1	27.45	0	0.00	26.40	1	979	0.10%
2019/07/08	2	26.55	0	0.00	26.80	2	963	0.21%
2019/07/05	7	26.77	0	0.00	27.00	7	958	0.73%
2019/07/04	8	27.10	2	26.45	26.85	6	947	0.63%
2019/06/28	4	26.34	2	25.70	25.55	2	888	0.23%
2019/06/27	0	0.00	1	25.60	25.60	-1	865	-0.12%
2019/06/18	1	26.60	1	26.45	26.45	0	840	0.00%
2019/06/17	0	0.00	0.2	25.40	25.50	-0.2	786	-0.03%
2019/06/14	0.2	26.70	1	27.50	26.70	-0.8	755	-0.11%
2019/06/13	1	27.00	2	26.85	27.10	-1	749	-0.13%
2019/06/12	7	27.12	8	26.89	27.00	-1	736	-0.14%
2019/06/11	1	26.85	0	0.00	26.85	1	686	0.15%
2019/06/10	9	27.64	11	27.80	27.35	-2	653	-0.31%
2019/06/06	31	26.81	22	26.95	27.00	9	582	1.54%
2019/06/05	2	25.35	2	25.65	25.90	0	464	0.00%
2019/05/20	0	0.00	3	23.00	22.90	-3	353	-0.85%
2019/05/16	3	22.20	0	0.00	22.25	3	340	0.88%
2019/01/23	19	20.79	19	21.14	21.00	0	290	0.00%
2019/01/07	0	0.00	2	18.75	19.00	-2	287	-0.70%
2018/12/27	0	0.00	6	18.73	18.80	-6	386	-1.55%
2018/12/26	6	19.06	0	0.00	18.50	6	397	1.51%
2018/11/23	0	0.00	2	18.90	19.05	-2	1,154	-0.17%
2018/11/16	2	18.40	0	0.00	18.60	2	1,172	0.17%
2018/10/26	0	0.00	1	16.50	16.70	-1	1,231	-0.08%
2018/10/23	0	0.00	7	18.60	18.50	-7	1,217	-0.57%
2018/10/11	0	0.00	1	19.40	19.40	-1	1,182	-0.08%
2018/10/05	0	0.00	1	23.45	22.50	-1	1,139	-0.09%
2018/10/03	0	0.00	3	23.90	23.80	-3	1,100	-0.27%
2018/10/02	2	24.85	4	24.88	24.30	-2	1,080	-0.19%
2018/10/01	1	24.25	0	0.00	24.30	1	1,003	0.10%
2018/09/28	3	24.00	1	23.25	23.25	2	973	0.21%
2018/09/26	0	0.00	13	24.63	24.05	-13	951	-1.37%
2018/09/25	19	25.04	10	25.24	24.75	9	913	0.99%
2018/09/21	1	24.35	2	24.35	24.35	-1	817	-0.12%
2018/09/20	11	24.78	7	24.89	24.45	4	809	0.49%
2018/09/19	38	24.29	34	24.27	25.20	4	799	0.50%
2018/09/18	2	23.95	4	24.30	24.50	-2	735	-0.27%
2018/09/12	1	22.90	0	0.00	22.00	1	624	0.16%
2018/09/11	6	22.33	7	22.46	22.30	-1	596	-0.17%
2018/09/04	1	22.25	0	0.00	22.20	1	784	0.13%
2018/08/22	0	0.00	1	21.65	21.65	-1	837	-0.12%
2018/08/13	3	21.17	2	21.55	21.65	1	915	0.11%
2018/08/03	0	0.00	1	22.55	22.50	-1	1,031	-0.10%
2018/08/01	0	0.00	5	22.45	22.25	-5	1,127	-0.44%
2018/07/31	0	0.00	3	22.20	22.25	-3	1,145	-0.26%
2018/07/25	0	0.00	1	21.75	21.80	-1	1,391	-0.07%
2018/07/19	0	0.00	4.5	21.79	21.75	-4.5	1,902	-0.24%
2018/07/16	1	22.40	1	22.70	22.40	0	2,632	0.00%
2018/07/13	0	0.00	3	22.45	22.40	-3	2,776	-0.11%
2018/07/09	1	21.65	1	21.85	21.60	0	3,130	0.00%
2018/07/03	7	22.07	0	0.00	21.80	7	3,915	0.18%
2018/06/29	0	0.00	1	23.35	23.00	-1	4,224	-0.02%
2018/06/28	7	23.06	10	23.09	23.25	-3	4,320	-0.07%
2018/06/27	6	23.55	7	23.06	23.55	-1	4,753	-0.02%
2018/06/26	1	21.30	0	0.00	21.45	1	4,854	0.02%
2018/06/22	1	22.35	1	22.65	22.30	0	5,091	0.00%
2018/06/21	1	23.00	0	0.00	22.70	1	5,087	0.02%
2018/06/19	2	22.75	3	23.37	22.65	-1	5,079	-0.02%
2018/06/15	0	0.00	10	22.60	22.50	-10	5,047	-0.20%
2018/06/14	25	23.23	1	23.55	22.45	24	5,042	0.48%
2018/06/13	10	23.26	14	23.29	23.10	-4	5,007	-0.08%
2018/06/01	0	0.00	7	22.63	22.85	-7	4,886	-0.14%
2018/05/31	1	22.25	2	22.40	22.25	-1	4,872	-0.02%
2018/05/30	2	22.55	18	22.52	22.45	-16	4,870	-0.33%
2018/05/29	4	22.95	3	22.90	22.55	1	4,864	0.02%
2018/05/28	3	22.53	0	0.00	22.30	3	4,857	0.06%
2018/05/25	4	23.35	1	23.35	22.90	3	4,837	0.06%
2018/05/24	1	24.10	0	0.00	23.70	1	4,821	0.02%
2018/05/23	0	0.00	1	23.75	23.65	-1	4,815	-0.02%
2018/05/17	2	24.05	2	24.20	24.05	0	4,798	0.00%
2018/05/16	5	24.56	0	0.00	24.60	5	4,783	0.10%
2018/05/15	0	0.00	3	25.35	24.70	-3	4,773	-0.06%
2018/05/14	2.5	24.33	1	24.95	24.35	1.5	4,744	0.03%
2018/05/11	2	24.30	8	25.03	24.65	-6	4,736	-0.13%
2018/05/10	1	24.55	0	0.00	24.50	1	4,690	0.02%
2018/05/09	8	24.98	7	24.61	24.80	1	4,674	0.02%
2018/05/08	2	24.45	1	24.95	24.25	1	4,604	0.02%
2018/05/07	51	24.77	52	24.51	24.50	-1	4,589	-0.02%
2018/05/04	22	24.64	0	0.00	24.70	22	4,565	0.48%
2018/05/03	12	24.61	45	24.61	24.95	-33	4,544	-0.73%
2018/05/02	15	25.10	6	24.88	24.30	9	4,481	0.20%
2018/04/30	55	28.36	49	27.90	26.85	6	4,346	0.14%
2018/04/27	13	27.05	13	27.19	27.30	0	4,245	0.00%
2018/04/26	6	28.14	9	26.51	26.60	-3	4,166	-0.07%
2018/04/25	28	28.30	26	28.58	29.10	2	3,994	0.05%
2018/04/24	3	28.32	3	28.18	27.55	0	3,885	0.00%
2018/04/23	62	29.45	63	29.47	29.10	-1	3,793	-0.03%
2018/04/20	105	28.85	90	29.10	29.10	15	3,688	0.41%	大買/
2018/04/19	63	26.58	53	27.57	27.50	10	3,280	0.30%
2018/04/18	1	27.00	2	26.68	26.40	-1	3,153	-0.03%
2018/04/17	0	0.00	1	25.30	25.30	-1	3,110	-0.03%
2018/04/16	4	25.89	14	26.55	26.20	-10	3,050	-0.33%
2018/04/13	6	26.38	8	25.46	25.20	-2	2,966	-0.07%
2018/04/12	8	26.27	2	26.23	25.90	6	2,973	0.20%
2018/04/11	29	27.50	23	27.20	27.20	6	2,905	0.21%
2018/04/10	17	31.05	6	30.38	28.35	11	2,720	0.40%
2018/04/09	13	30.48	14	30.97	31.45	-1	2,444	-0.04%
2018/04/03	67.1	28.06	77	27.20	28.60	-9.9	2,245	-0.44%
2018/04/02	0.9	25.90	1.7	26.25	26.00	-0.8	2,049	-0.04%
2018/03/31	13	26.32	20	26.16	25.85	-7	1,987	-0.35%
2018/03/30	128	26.65	122	26.61	26.15	6	1,867	0.32%	大買/大賣/
2018/03/29	7	25.01	8	24.36	25.40	-1	1,408	-0.07%
2018/03/28	13	23.70	11	23.71	23.10	2	1,224	0.16%
2018/03/27	18	23.10	11	23.09	23.55	7	1,109	0.63%
2018/03/26	3	21.32	0	0.00	21.45	3	987	0.30%
2018/03/16	0	0.00	83	22.00	22.05	-83	968	-8.57%
2018/02/12	1	20.50	1	20.65	20.70	0	1,130	0.00%
2018/02/09	1	20.10	0	0.00	20.10	1	1,121	0.09%
2018/02/01	0	0.00	1	21.40	21.30	-1	1,246	-0.08%
2018/01/31	0	0.00	1	21.10	21.00	-1	1,231	-0.08%
2018/01/29	2	20.85	0	0.00	20.90	2	1,232	0.16%
2018/01/25	20	21.05	0	0.00	20.70	20	1,231	1.62%
2018/01/22	23	21.37	0	0.00	21.70	23	1,224	1.88%
2018/01/19	20	21.80	0	0.00	21.60	20	1,218	1.64%
2018/01/17	10	22.20	0	0.00	22.45	10	1,194	0.84%
2018/01/16	72	22.88	90	23.13	22.30	-18	1,182	-1.52%
2018/01/12	10	21.75	0	0.00	21.95	10	1,095	0.91%
2018/01/11	2	22.20	2	21.95	21.85	0	1,082	0.00%
2018/01/09	20	22.13	0	0.00	22.10	20	1,032	1.94%
2018/01/08	3	22.10	3	22.20	22.10	0	1,029	0.00%
2018/01/05	0	0.00	1	21.50	21.30	-1	958	-0.10%
2018/01/04	0	0.00	1	21.20	21.00	-1	940	-0.11%