華城 (1519)-華南永昌-南京券商分點個股進出

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

華城

(1519)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	820.74	15	823.73	818.00	-3	8,615	-0.03%
2024/05/02	26.2	808.65	22.1	830.34	802.00	4.1	8,624	0.05%
2024/04/30	13.1	837.97	15	836.20	847.00	-1.9	8,719	-0.02%
2024/04/29	11	850.72	11.1	847.92	853.00	-0.1	8,889	0.00%
2024/04/26	24.1	861.76	23	865.70	854.00	1.1	8,899	0.01%
2024/04/25	9	841.11	7	846.58	863.00	2	8,868	0.02%
2024/04/24	18	831.61	20	827.95	854.00	-2	8,917	-0.02%
2024/04/23	26	827.84	28	821.25	825.00	-2	8,918	-0.02%
2024/04/22	25.1	882.45	22	880.17	824.00	3.1	8,930	0.03%
2024/04/19	15.1	949.44	16	953.11	915.00	-0.9	9,306	-0.01%
2024/04/18	22.3	963.91	23	961.13	955.00	-0.7	9,456	-0.01%
2024/04/17	26	917.27	27.3	914.30	950.00	-1.3	9,597	-0.01%
2024/04/16	22.2	870.03	18.1	859.73	864.00	4.1	9,707	0.04%
2024/04/15	10.2	924.27	21	943.00	876.00	-10.8	9,834	-0.11%
2024/04/12	16	906.91	5.1	925.49	946.00	11	9,802	0.11%
2024/04/11	5	896.97	2	898.65	860.00	3	9,877	0.03%
2024/04/10	2.1	876.36	2.1	883.40	857.00	0	10,154	0.00%
2024/04/09	2.1	834.74	2.1	846.81	853.00	0	10,284	0.00%
2024/04/08	7	848.80	39	831.58	776.00	-32	10,564	-0.30%
2024/04/03	9	816.00	0	0.00	816.00	9	11,029	0.08%
2024/04/01	0	0.00	0.1	704.00	740.00	-0.1	11,455	0.00%
2024/03/29	1	683.00	0	0.00	683.00	1	11,702	0.01%
2024/03/28	0	677.00	4.1	702.71	670.00	-4.1	11,892	-0.03%
2024/03/27	0.1	727.40	0	0.00	710.00	0.1	11,970	0.00%
2024/03/26	1	785.00	2.1	808.52	788.00	-1.1	12,056	-0.01%
2024/03/25	16	736.75	2	741.69	785.00	14	12,171	0.11%
2024/03/22	15.1	708.04	0	701.65	714.00	15.1	12,314	0.12%
2024/03/21	0	0.00	1	698.00	700.00	-1	12,475	-0.01%
2024/03/19	0	0.00	2	671.00	660.00	-2	12,960	-0.02%
2024/03/18	106	685.73	106	669.99	694.00	0	13,261	0.00%	大買/大賣/
2024/03/15	40	661.25	38	667.34	665.00	2	13,324	0.02%
2024/03/14	56.1	614.64	59.1	600.90	634.00	-3	13,287	-0.02%
2024/03/13	9.1	561.63	8.2	568.19	577.00	0.9	13,228	0.01%
2024/03/12	18.3	529.70	15	526.53	525.00	3.3	13,474	0.02%
2024/03/11	0	0.00	42	505.50	514.00	-42	13,750	-0.31%
2024/03/08	1.1	525.44	1	529.19	502.00	0.1	14,309	0.00%
2024/03/07	0	0.00	0	546.00	541.00	0	14,648	0.00%
2024/03/06	9	553.44	0	0.00	555.00	9	14,931	0.06%
2024/03/05	13	536.15	3	539.67	549.00	10	15,117	0.07%
2024/03/04	7	532.29	0	0.00	528.00	7	15,173	0.05%
2024/03/01	19	530.47	0	0.00	538.00	19	15,309	0.12%
2024/02/29	0	525.00	1	540.00	538.00	-1	15,599	-0.01%
2024/02/27	2	527.50	0	530.00	528.00	2	15,849	0.01%
2024/02/26	0.3	546.72	6	547.00	538.00	-5.7	15,920	-0.04%
2024/02/23	12	530.17	26.1	535.19	560.00	-14.1	15,963	-0.09%
2024/02/22	7.2	517.32	10.1	516.07	517.00	-2.9	15,798	-0.02%
2024/02/21	24.1	510.95	26.1	513.78	507.00	-1.9	15,728	-0.01%
2024/02/20	11.2	495.63	19	498.97	502.00	-7.9	15,754	-0.05%
2024/02/19	12	515.92	10	508.90	502.00	2	15,843	0.01%
2024/02/16	16	498.88	21.1	501.30	503.00	-5	15,945	-0.03%
2024/02/15	20	512.45	4	509.25	496.00	16	15,911	0.10%
2024/02/05	13.1	495.53	12	497.75	492.00	1.1	15,905	0.01%
2024/02/02	24.1	501.20	14.1	497.16	488.50	10	15,787	0.06%
2024/02/01	44	460.59	44	466.30	488.00	0	15,625	0.00%
2024/01/31	44	440.07	46.3	435.63	444.00	-2.3	15,346	-0.01%
2024/01/30	43.2	411.65	67.2	410.95	420.00	-24	15,277	-0.16%
2024/01/29	37	389.57	37	391.84	395.50	0	15,176	0.00%
2024/01/26	23.2	378.34	18	379.36	380.50	5.2	15,110	0.03%
2024/01/25	22	383.70	13	385.77	380.50	9	15,092	0.06%
2024/01/24	28.2	389.58	23	391.04	392.00	5.2	15,113	0.03%
2024/01/23	24.2	384.61	26	386.38	385.00	-1.8	15,081	-0.01%
2024/01/22	13	364.92	11.1	363.98	371.00	1.9	14,889	0.01%
2024/01/19	10	358.40	13	357.00	354.50	-3	14,857	-0.02%
2024/01/18	18.2	363.32	16	367.25	360.00	2.2	14,806	0.01%
2024/01/17	3	372.97	3	371.14	367.00	0	14,731	0.00%
2024/01/16	20	370.32	23	370.00	371.00	-3	14,678	-0.02%
2024/01/15	63	379.06	65.1	380.21	376.50	-2.1	14,597	-0.01%
2024/01/12	23	365.54	23	367.30	370.00	0	14,128	0.00%
2024/01/11	35.1	359.04	39	358.67	352.50	-3.9	13,859	-0.03%
2024/01/10	28.1	361.83	25.1	364.16	367.00	3	13,575	0.02%
2024/01/09	37	352.30	35.5	354.75	362.00	1.6	13,419	0.01%
2024/01/08	5	340.20	7.1	339.73	343.50	-2.1	13,166	-0.02%
2024/01/05	7	332.43	5	332.60	334.00	2	13,086	0.02%
2024/01/04	23	337.91	24	336.84	331.50	-1	13,130	-0.01%
2024/01/03	13	340.38	11	342.22	339.50	2	12,941	0.02%
2024/01/02	24	339.02	27	340.91	342.00	-3	12,972	-0.02%
2023/12/29	99	330.08	96.1	326.42	327.00	2.9	12,959	0.02%
2023/12/28	9	334.83	13.1	340.88	348.00	-4.1	12,540	-0.03%
2023/12/27	9.1	320.54	9	318.89	316.50	0	12,407	0.00%
2023/12/26	29.1	318.73	26	319.65	315.00	3.1	12,443	0.03%
2023/12/25	27.3	333.18	29	336.76	333.50	-1.7	12,426	-0.01%
2023/12/22	30	321.90	29	321.91	321.00	1	12,567	0.01%
2023/12/21	9.1	320.35	8	324.06	318.50	1.1	12,690	0.01%
2023/12/20	3	333.33	0	0.00	329.00	3	12,710	0.02%
2023/12/19	4	337.10	19	332.06	332.50	-15	12,698	-0.12%
2023/12/18	19	342.50	18.2	346.96	340.00	0.8	12,706	0.01%
2023/12/15	19.1	357.30	17	366.94	347.50	2	12,695	0.02%
2023/12/14	31.1	354.69	32	354.06	355.00	-0.9	12,522	-0.01%
2023/12/13	30	362.02	22	361.66	355.50	8	12,405	0.06%
2023/12/12	49	350.63	48.2	353.13	356.00	0.8	12,247	0.01%
2023/12/11	49.2	345.49	47.1	340.59	339.00	2.2	12,126	0.02%
2023/12/08	26	364.57	27	367.04	367.00	-1	11,943	-0.01%
2023/12/07	65.2	360.95	66	360.60	360.50	-0.8	11,751	-0.01%
2023/12/06	23	342.72	16	345.28	345.00	7	11,318	0.06%
2023/12/05	60	327.97	62.1	326.35	340.00	-2.1	10,842	-0.02%
2023/12/04	20	298.73	22.1	305.42	309.50	-2.1	10,334	-0.02%
2023/12/01	17	288.88	28.2	289.16	285.00	-11.2	10,050	-0.11%
2023/11/30	10	279.90	12	280.00	280.00	-2	9,890	-0.02%
2023/11/29	3	272.50	5	271.30	274.50	-2	9,933	-0.02%
2023/11/28	5	270.40	7	273.86	275.50	-2	10,156	-0.02%
2023/11/27	12	271.54	13.3	271.72	266.50	-1.3	10,131	-0.01%
2023/11/24	11.4	262.25	16	270.25	275.00	-4.6	9,994	-0.05%
2023/11/23	0	255.13	1	253.00	252.50	-1	9,949	-0.01%
2023/11/22	1	257.50	0.1	258.00	256.00	1	10,050	0.01%
2023/11/21	1	262.53	1	262.00	262.00	0	10,180	0.00%
2023/11/20	10	265.85	0	0.00	263.50	10	10,417	0.10%
2023/11/17	21	280.45	13	278.77	273.00	8	10,720	0.07%
2023/11/16	15	275.69	21	275.14	280.00	-6	10,852	-0.06%
2023/11/15	16	271.03	25	274.54	275.50	-9	10,892	-0.08%
2023/11/14	14	255.36	14	255.39	258.50	0	10,845	0.00%
2023/11/13	20	243.65	26.3	245.79	247.50	-6.3	10,839	-0.06%
2023/11/10	2	236.75	1	237.50	237.50	1	10,923	0.01%
2023/11/09	36.1	239.42	28	235.59	234.50	8.1	10,959	0.07%
2023/11/08	2	243.74	5	243.40	242.00	-3	10,935	-0.03%
2023/11/07	48	246.60	47	246.20	242.00	1	10,964	0.01%
2023/11/06	34	239.47	36	240.93	241.00	-2	10,911	-0.02%
2023/11/03	6.2	229.65	8	228.69	225.00	-1.8	10,967	-0.02%
2023/11/02	26	227.56	25	225.30	224.50	1	10,967	0.01%
2023/11/01	19	221.28	18	221.72	224.00	1	10,955	0.01%
2023/10/31	9.1	236.47	12	232.33	224.00	-2.9	10,889	-0.03%
2023/10/30	10	248.25	10	243.85	244.00	0	10,858	0.00%
2023/10/27	18	258.24	14	252.54	251.00	4	11,053	0.04%
2023/10/26	10	260.45	8	260.88	262.00	2	10,964	0.02%
2023/10/25	20	267.70	19	262.79	260.50	1	10,877	0.01%
2023/10/24	28	270.50	23	268.87	264.50	5	10,767	0.05%
2023/10/23	28	273.59	28	275.96	276.00	0	10,637	0.00%
2023/10/20	28	259.98	27.1	261.53	263.00	0.9	10,519	0.01%
2023/10/19	21.1	267.01	23	262.09	260.50	-2	10,436	-0.02%
2023/10/18	11	277.91	5	272.39	270.00	6	10,358	0.06%
2023/10/17	21	289.71	14.1	279.46	282.00	6.9	10,301	0.07%
2023/10/16	3.1	280.90	3	282.83	286.50	0.1	10,209	0.00%
2023/10/13	17	281.44	16.1	281.99	279.00	0.9	10,184	0.01%
2023/10/12	19	284.81	21	281.48	282.00	-2	10,510	-0.02%
2023/10/11	27.1	297.83	28	298.80	291.50	-0.9	10,446	-0.01%
2023/10/06	26.1	295.98	49.1	294.30	300.50	-23	10,317	-0.22%
2023/10/05	49.1	283.41	41	286.04	287.00	8	10,182	0.08%
2023/10/04	5	267.10	8	269.74	271.50	-3	9,949	-0.03%
2023/10/03	11	265.59	14.2	264.89	264.50	-3.2	9,877	-0.03%
2023/10/02	16	268.03	12	266.79	261.00	4	9,718	0.04%
2023/09/28	34.1	263.16	34	265.28	271.00	0.1	9,563	0.00%
2023/09/27	36	259.67	34	260.06	265.00	2	9,350	0.02%
2023/09/26	22	247.61	26	250.55	251.50	-4	9,032	-0.04%
2023/09/25	13	239.23	14	237.64	237.00	-1	8,848	-0.01%
2023/09/22	19	244.18	18	240.64	236.00	1	8,783	0.01%
2023/09/21	14	245.28	11	242.68	244.50	3	8,758	0.03%
2023/09/20	2.1	248.51	24	247.08	248.00	-22	8,738	-0.25%
2023/09/19	22.1	242.58	52	237.49	237.50	-30	8,858	-0.34%
2023/09/18	57	249.68	29	252.88	246.50	28	8,894	0.31%
2023/09/15	37	260.86	18.1	260.62	257.50	18.9	8,950	0.21%
2023/09/14	22	258.73	32	256.33	258.00	-10	9,015	-0.11%
2023/09/13	11	272.90	6	268.67	266.00	5	9,182	0.05%
2023/09/12	15	269.97	20	274.88	283.00	-5	9,729	-0.05%
2023/09/11	10	282.95	3	280.00	277.50	7	9,959	0.07%
2023/09/08	13	293.77	5	293.80	293.00	8	10,021	0.08%
2023/09/07	2	289.25	5	287.80	290.50	-3	10,082	-0.03%
2023/09/06	6	291.17	5	291.50	290.00	1	10,299	0.01%
2023/09/05	23	289.50	20	290.13	289.00	3	10,371	0.03%
2023/09/04	44	301.48	47	300.85	300.00	-3	10,417	-0.03%
2023/09/01	37	311.43	32	312.28	292.50	5	10,454	0.05%
2023/08/31	20	294.55	24	294.15	299.50	-4	10,427	-0.04%
2023/08/30	37	290.87	38.1	290.29	293.00	-1.1	11,197	-0.01%
2023/08/29	29.1	284.66	29	285.28	289.00	0.1	11,426	0.00%
2023/08/28	30	280.40	30.1	276.85	275.00	-0.1	11,457	0.00%
2023/08/25	12	285.67	12	285.88	286.50	0	11,690	0.00%
2023/08/24	47	290.15	43	291.24	280.50	4	11,751	0.03%
2023/08/23	106	276.38	96.1	276.76	276.50	9.9	11,892	0.08%	大買/
2023/08/22	30.1	264.09	27.1	266.31	276.50	3	11,782	0.03%
2023/08/21	30.2	236.75	43.4	243.11	251.50	-13.2	11,843	-0.11%
2023/08/18	18	242.47	10.4	232.76	229.00	7.6	11,991	0.06%
2023/08/17	12	227.92	25	230.68	236.00	-13	12,409	-0.10%
2023/08/16	33.1	215.31	24.2	216.14	220.50	8.9	12,760	0.07%
2023/08/15	16	200.81	8	200.75	211.50	8	13,520	0.06%
2023/08/14	2.3	197.15	7	192.79	192.50	-4.7	13,995	-0.03%
2023/08/11	4.1	213.85	4	211.38	211.50	0.1	14,177	0.00%
2023/08/10	21	220.50	27	218.57	208.50	-6	14,810	-0.04%
2023/08/09	15.2	222.46	14.1	224.00	224.00	1.1	15,071	0.01%
2023/08/08	9.1	216.24	8.1	209.39	215.00	1	15,351	0.01%
2023/08/07	8	215.63	8	212.50	210.00	0	15,491	0.00%
2023/08/04	21	205.50	14.2	205.70	213.00	6.8	15,662	0.04%
2023/08/02	8.1	209.13	57.1	209.06	204.50	-49	16,601	-0.30%
2023/08/01	42.2	225.08	89.1	235.94	215.50	-46.9	16,927	-0.28%
2023/07/31	0	0.00	40	236.56	239.00	-40	16,830	-0.24%
2023/07/28	0	0.00	1	225.00	229.00	-1	17,038	-0.01%
2023/07/27	0	0.00	1	221.00	225.00	-1	17,452	-0.01%
2023/07/26	2	211.00	0	0.00	212.00	2	17,983	0.01%
2023/07/25	9	204.33	0	0.00	206.00	9	18,129	0.05%
2023/07/24	31	211.00	0	0.00	202.50	31	18,317	0.17%
2023/07/21	4.1	212.63	5	216.00	216.00	-0.9	18,531	0.00%
2023/07/20	22	201.32	0	0.00	207.00	22	18,924	0.12%
2023/07/19	63	196.56	1.1	195.41	194.50	61.9	19,270	0.32%
2023/07/18	21	214.95	0	0.00	205.00	21	19,478	0.11%
2023/07/17	80	216.58	261	214.99	217.50	-181	19,696	-0.92%	大賣/鉅額交易
2023/07/14	35	198.16	15	199.90	200.00	20	19,571	0.10%
2023/07/13	8.1	180.21	40	181.20	182.00	-31.9	19,921	-0.16%
2023/07/12	71	173.16	85.1	170.97	179.50	-14.1	20,297	-0.07%
2023/07/11	146	165.29	18.2	165.46	166.00	127.8	20,490	0.62%	大買/鉅額交易
2023/07/10	16.1	158.38	20	158.90	160.50	-3.9	21,069	-0.02%
2023/07/07	0	150.00	0	150.00	149.50	0	21,127	0.00%
2023/07/06	1	149.50	0	0.00	149.50	1	21,463	0.00%
2023/07/05	0	148.38	4	148.50	146.00	-4	21,794	-0.02%
2023/07/04	1.1	150.00	1	149.00	149.00	0.1	22,408	0.00%
2023/07/03	1	148.00	1	147.00	149.00	0	22,625	0.00%
2023/06/30	3.1	148.02	1	147.00	147.50	2.1	22,645	0.01%
2023/06/29	1	152.51	1	154.50	153.50	0	22,638	0.00%
2023/06/28	5	152.30	6	153.67	150.50	-1	22,599	0.00%
2023/06/27	53	163.24	52	165.07	154.00	1	22,552	0.00%
2023/06/26	6	164.00	3	164.67	162.50	3	22,389	0.01%
2023/06/21	32	163.70	34	164.53	163.50	-2	22,342	-0.01%
2023/06/20	20	162.23	16	163.56	162.00	4	22,277	0.02%
2023/06/19	61	165.20	54	166.19	161.00	7	22,196	0.03%
2023/06/16	151	163.32	154.3	164.76	165.50	-3.3	22,158	-0.02%	大買/大賣/
2023/06/15	28	152.02	31	153.29	157.00	-3	21,752	-0.01%
2023/06/14	7	148.07	5	149.10	146.00	2	21,479	0.01%
2023/06/13	5	147.20	7	145.93	146.50	-2	21,487	-0.01%
2023/06/12	13	147.61	15	148.13	147.50	-2	21,458	-0.01%
2023/06/09	8.2	152.14	4.1	152.24	153.50	4.1	21,336	0.02%
2023/06/08	21	154.95	24	151.94	151.50	-3	21,375	-0.01%
2023/06/07	47.2	155.05	34.2	154.13	155.00	13	21,519	0.06%
2023/06/06	24.3	154.06	22	152.64	153.00	2.3	21,748	0.01%
2023/06/05	89.1	163.10	81	163.46	156.00	8.1	22,003	0.04%
2023/06/02	16	150.16	20	151.94	158.00	-4	21,575	-0.02%
2023/06/01	8	144.63	10	145.30	144.00	-2	21,395	-0.01%
2023/05/31	16	142.78	18	143.56	145.00	-2	21,260	-0.01%
2023/05/30	139	140.01	135	141.90	141.00	4	20,917	0.02%	大買/大賣/
2023/05/29	169	141.86	175	140.98	141.00	-6	20,759	-0.03%	大買/大賣/
2023/05/26	113	139.85	132.7	140.48	135.50	-19.7	20,465	-0.10%	大買/大賣/
2023/05/25	227	141.07	228	141.97	141.00	-1	20,375	0.00%	大買/大賣/
2023/05/24	33	136.77	26	137.23	139.00	7	20,944	0.03%
2023/05/23	23.1	131.15	30.1	132.38	137.00	-7	21,081	-0.03%
2023/05/22	32.1	128.97	36.3	128.74	128.50	-4.2	20,821	-0.02%
2023/05/19	138.3	121.59	120.4	124.15	123.50	17.8	20,484	0.09%	大買/大賣/
2023/05/18	23	113.80	50.2	113.94	117.50	-27.2	19,659	-0.14%
2023/05/17	32.3	109.19	20	107.63	107.00	12.3	19,385	0.06%
2023/05/16	27.2	107.60	33	108.02	109.50	-5.8	19,125	-0.03%
2023/05/15	65	105.11	84.1	105.67	105.00	-19.1	18,444	-0.10%
2023/05/12	163	96.83	137.1	96.56	101.50	25.9	18,028	0.14%	大買/大賣/
2023/05/11	163	96.83	137.1	96.56	95.40	25.9	17,657	0.15%	大買/大賣/
2023/05/10	88	100.49	80	100.37	98.90	8	17,423	0.05%
2023/05/09	105.1	109.44	83	106.83	103.00	22.1	17,153	0.13%	大買/
2023/05/08	16	105.19	45.1	105.77	109.00	-29.1	16,130	-0.18%
2023/05/05	20	98.11	28	98.69	99.10	-8	15,714	-0.05%
2023/05/04	19	98.73	16	99.16	99.30	3	15,651	0.02%
2023/05/03	55	98.84	60	98.52	97.40	-5	15,618	-0.03%
2023/05/02	63.1	99.87	50.1	99.73	103.50	13	15,474	0.08%
2023/04/28	24	95.11	18	94.32	94.90	6	15,106	0.04%
2023/04/27	25.2	91.94	33	90.86	92.60	-7.9	15,100	-0.05%
2023/04/26	39	92.64	26	93.03	92.30	13	14,970	0.09%
2023/04/25	33.1	92.98	47.1	92.63	93.70	-14	14,800	-0.09%
2023/04/24	36.1	98.57	36	98.13	98.80	0.1	14,460	0.00%
2023/04/21	18	96.16	29	96.77	95.40	-11	14,258	-0.08%
2023/04/20	33	98.54	33.4	100.04	97.10	-0.4	14,161	0.00%
2023/04/19	31.2	98.94	36	99.59	99.00	-4.8	14,099	-0.03%
2023/04/18	57	99.77	79	100.48	97.90	-22	14,320	-0.15%
2023/04/17	105	97.88	97	98.10	97.10	8	14,921	0.05%	大買/
2023/04/14	62	96.90	92	98.07	94.70	-30	15,018	-0.20%
2023/04/13	327.5	97.00	288.3	98.17	95.00	39.2	15,106	0.26%	大買/大賣/
2023/04/12	17	95.65	6.3	95.94	96.80	10.7	14,531	0.07%
2023/04/11	8	85.51	12.4	85.95	88.00	-4.4	14,422	-0.03%
2023/04/10	45.2	81.29	15	81.71	80.00	30.2	14,136	0.21%
2023/04/07	26	78.08	62.6	78.99	78.90	-36.6	13,888	-0.26%
2023/04/06	52	73.72	64.2	73.79	73.40	-12.2	13,320	-0.09%
2023/03/31	2	69.10	4	69.45	69.30	-2	13,138	-0.02%
2023/03/30	0	0.00	3.3	70.39	70.10	-3.3	13,147	-0.03%
2023/03/29	3	69.20	6	69.37	69.50	-3	13,175	-0.02%
2023/03/28	1	68.50	7	67.90	69.00	-6	13,250	-0.05%
2023/03/27	2	69.30	0	0.00	69.20	2	13,199	0.02%
2023/03/24	0	0.00	5	71.30	71.60	-5	13,146	-0.04%
2023/03/23	20	70.31	7.1	70.82	71.10	12.9	13,169	0.10%
2023/03/22	6	71.83	14	71.86	70.30	-8	13,179	-0.06%
2023/03/21	37	72.42	25	71.76	71.20	12	13,105	0.09%
2023/03/20	38.1	70.33	27	69.35	72.00	11.1	12,850	0.09%
2023/03/17	14	66.41	11	66.95	66.70	3	12,670	0.02%
2023/03/16	20	67.14	52	66.85	66.20	-32	12,877	-0.25%
2023/03/15	4	67.73	2	68.40	67.40	2	13,338	0.01%
2023/03/14	24	67.63	11.2	67.81	66.80	12.8	13,476	0.09%
2023/03/13	70	66.96	18.8	67.61	67.00	51.2	13,395	0.38%
2023/03/10	32	71.83	20	69.91	70.00	12	13,319	0.09%
2023/03/09	33	74.61	18.3	73.87	75.50	14.7	13,009	0.11%
2023/03/08	50	72.03	60	71.85	72.70	-10	12,513	-0.08%
2023/03/07	29	69.40	40.5	69.41	68.90	-11.5	12,001	-0.10%
2023/03/06	17	65.70	22	65.30	65.60	-5	11,557	-0.04%
2023/03/03	7	64.30	21.3	63.14	63.00	-14.3	11,394	-0.13%
2023/03/02	2	63.35	2	63.75	63.00	0	11,292	0.00%
2023/03/01	0	0.00	10	62.74	63.50	-10	11,251	-0.09%
2023/02/24	4	63.18	5	62.68	63.00	-1	11,218	-0.01%
2023/02/23	16	63.85	15	64.03	64.30	1	11,108	0.01%
2023/02/22	63	65.14	41.3	65.05	64.80	21.7	10,890	0.20%
2023/02/21	8	61.81	14.2	62.33	64.50	-6.2	9,936	-0.06%
2023/02/20	19	59.11	16	59.39	58.70	3	9,340	0.03%
2023/02/17	17.2	57.70	22	57.38	57.80	-4.8	8,918	-0.05%
2023/02/16	8	56.14	3.2	56.19	56.00	4.8	8,693	0.06%
2023/02/15	21	55.59	17	56.36	55.50	4	8,537	0.05%
2023/02/14	3	52.90	3.3	53.25	53.50	-0.3	8,236	0.00%
2023/02/13	5	52.68	2.5	52.85	53.10	2.5	8,187	0.03%
2023/02/10	47	54.91	9	55.60	54.50	38	8,088	0.47%
2023/02/09	8	55.94	28	55.95	55.50	-20	8,006	-0.25%
2023/02/08	5	55.80	0	0.00	54.70	5	7,887	0.06%
2023/02/07	0	0.00	20	55.30	55.10	-20	7,838	-0.26%
2023/02/06	6	54.70	0	0.00	54.90	6	7,803	0.08%
2023/02/03	4	54.78	1	54.50	54.50	3	7,776	0.04%
2023/02/02	5	56.40	13	56.32	56.00	-8	7,691	-0.10%
2023/02/01	2.5	56.40	10.5	56.71	56.40	-8	7,549	-0.11%
2023/01/31	18	56.25	21.1	56.13	56.50	-3.1	7,360	-0.04%
2023/01/30	100	54.71	23	54.20	54.40	77	7,096	1.08%
2023/01/17	9.1	52.20	10	52.30	52.30	-0.9	6,920	-0.01%
2023/01/16	3	50.08	7	50.41	50.70	-4	6,779	-0.06%
2023/01/13	2	51.05	1	51.30	50.20	1	6,744	0.01%
2023/01/12	0	0.00	1	51.70	51.00	-1	6,740	-0.01%
2023/01/11	9	52.13	1	52.30	52.20	8	6,691	0.12%
2023/01/10	3	52.23	1	52.30	52.40	2	6,550	0.03%
2023/01/09	2.2	52.33	11	52.55	52.40	-8.8	6,462	-0.14%
2023/01/06	26.4	53.79	17	54.24	52.10	9.4	6,331	0.15%
2023/01/05	19	57.99	50	58.48	56.90	-31	5,863	-0.53%
2023/01/04	61	54.17	75	55.55	57.60	-14	4,884	-0.29%
2023/01/03	21	50.89	41	50.47	52.40	-20	4,383	-0.46%
2022/12/30	6	48.67	3	49.10	48.30	3	3,991	0.08%
2022/12/29	3	48.80	3	49.00	49.30	0	3,947	0.00%
2022/12/28	1	49.20	5	49.30	48.75	-4	4,010	-0.10%
2022/12/27	3	49.13	1	48.90	49.10	2	4,007	0.05%
2022/12/26	9	48.92	7.2	49.03	49.50	1.8	3,948	0.05%
2022/12/23	0	0.00	3	48.67	48.90	-3	3,954	-0.08%
2022/12/22	6	48.48	4	48.21	47.90	2	4,034	0.05%
2022/12/21	7	48.88	3	48.65	48.05	4	4,105	0.10%
2022/12/20	2	49.08	2	48.83	47.35	0	4,102	0.00%
2022/12/19	1	48.10	3	48.07	47.80	-2	4,080	-0.05%
2022/12/16	2	49.10	6	49.38	49.20	-4	4,153	-0.10%
2022/12/15	4	49.16	5	49.23	48.90	-1	4,340	-0.02%
2022/12/14	10	49.50	5	49.58	49.25	5	4,679	0.11%
2022/12/13	1	48.35	2	48.33	48.45	-1	4,798	-0.02%
2022/12/12	1	48.35	3	47.70	48.35	-2	4,889	-0.04%
2022/12/09	3	49.23	4	49.29	48.80	-1	4,865	-0.02%
2022/12/08	13	49.81	14	49.76	49.60	-1	4,771	-0.02%
2022/12/07	17	49.31	42.4	48.93	49.65	-25.4	4,481	-0.57%
2022/12/06	2	48.60	16.4	48.14	48.70	-14.4	3,873	-0.37%
2022/12/05	7	44.28	13	44.12	44.30	-6	3,623	-0.17%
2022/12/02	44	43.43	47	43.24	42.70	-3	3,578	-0.08%
2022/12/01	5	42.35	3	42.02	41.80	2	3,472	0.06%
2022/11/30	0	0.00	2	41.60	41.50	-2	3,485	-0.06%
2022/11/28	4	41.40	1	41.75	41.35	3	3,655	0.08%
2022/11/25	4	41.85	5	41.49	40.70	-1	3,661	-0.03%
2022/11/24	1	40.30	0	0.00	40.70	1	3,670	0.03%
2022/11/23	3	40.07	0	0.00	39.95	3	3,712	0.08%
2022/11/22	1	41.35	0	0.00	41.20	1	3,684	0.03%
2022/11/21	6	40.63	7	40.56	40.50	-1	3,607	-0.03%
2022/11/18	2	38.50	1	39.05	38.20	1	3,553	0.03%
2022/11/17	0	0.00	1	39.00	38.70	-1	3,577	-0.03%
2022/11/15	1	38.15	1	38.50	38.40	0	3,578	0.00%
2022/11/14	1	37.70	0	0.00	38.10	1	3,590	0.03%
2022/11/11	2	37.03	2	37.20	36.90	0	3,643	0.00%
2022/11/10	2	37.78	1	39.55	37.75	1	3,711	0.03%
2022/11/09	1	39.00	0	0.00	39.05	1	3,727	0.03%
2022/11/08	0	0.00	1	38.70	38.60	-1	3,726	-0.03%
2022/11/02	5	38.60	0	0.00	38.50	5	3,806	0.13%
2022/11/01	1	36.85	3	37.65	37.90	-2	3,801	-0.05%
2022/10/31	1	36.80	0	0.00	36.80	1	3,790	0.03%
2022/10/28	2	36.25	0	0.00	36.20	2	3,790	0.05%
2022/10/27	0	0.00	1	38.00	38.05	-1	3,778	-0.03%
2022/10/26	1	37.50	0	0.00	37.50	1	3,779	0.03%
2022/10/24	2	38.65	0	0.00	38.45	2	3,772	0.05%
2022/10/21	2	37.90	2	38.15	38.00	0	3,779	0.00%
2022/10/20	2	39.70	13	38.90	39.00	-11	3,746	-0.29%
2022/10/19	1	40.45	1	40.95	40.65	0	3,718	0.00%
2022/10/18	1	40.95	1	41.00	41.00	0	3,724	0.00%
2022/10/17	4	40.63	0	0.00	41.50	4	3,704	0.11%
2022/10/14	3	43.38	8	43.39	42.90	-5	3,650	-0.14%
2022/10/13	7	42.06	7	41.85	41.70	0	3,584	0.00%
2022/10/12	9	42.83	12	43.01	43.45	-3	3,536	-0.08%
2022/10/11	3	41.72	1	41.85	42.40	2	3,429	0.06%
2022/10/07	3	41.63	0	0.00	41.20	3	3,380	0.09%
2022/10/06	1	42.70	0	0.00	42.30	1	3,426	0.03%
2022/10/05	1	43.55	3	42.77	43.20	-2	3,386	-0.06%
2022/10/04	15	41.50	23	41.98	41.90	-8	3,296	-0.24%
2022/09/30	22	40.34	2	40.10	41.60	20	3,204	0.62%
2022/09/29	16	43.01	27	41.80	41.70	-11	3,138	-0.35%
2022/09/28	7	42.26	7.2	41.29	40.45	-0.2	3,009	-0.01%
2022/09/27	1.2	42.15	0	0.00	42.00	1.2	2,891	0.04%
2022/09/26	6	42.44	67	41.96	40.30	-61	2,822	-2.16%
2022/09/23	79	44.68	36	44.94	44.20	43	2,741	1.57%
2022/09/22	21	44.03	29	44.57	44.90	-8	2,634	-0.30%
2022/09/21	29	44.86	33	44.88	44.00	-4	2,393	-0.17%
2022/09/20	14	43.57	30	43.50	43.50	-16	1,968	-0.81%
2022/09/19	38	41.62	106	41.67	40.40	-68	1,755	-3.87%	大賣/
2022/09/16	65	40.59	7	39.41	39.15	58	1,629	3.56%
2022/09/15	3	39.37	1	39.45	39.75	2	1,578	0.13%
2022/09/14	1	39.30	0	0.00	39.35	1	1,569	0.06%
2022/09/08	1	40.00	10	41.00	40.25	-9	1,554	-0.58%
2022/09/06	1	39.45	5	39.65	39.45	-4	1,604	-0.25%
2022/09/05	16	41.47	2	41.43	41.20	14	1,577	0.89%
2022/09/02	11	41.23	3	42.20	42.00	8	1,529	0.52%
2022/09/01	1.3	39.64	14	39.61	39.55	-12.7	1,390	-0.91%
2022/08/31	15	40.68	0	40.80	40.70	15	1,364	1.10%
2022/08/30	1	40.80	8	40.42	39.55	-7	1,303	-0.54%
2022/08/29	1	39.15	0	0.00	39.00	1	1,245	0.08%
2022/08/26	4	39.38	9	39.18	39.10	-5	1,238	-0.40%
2022/08/25	15	39.57	15	39.20	39.20	0	1,232	0.00%
2022/08/24	0	0.00	11	39.43	39.45	-11	1,220	-0.90%
2022/08/22	1	39.25	0	0.00	38.90	1	1,172	0.09%
2022/08/19	0	0.00	15	38.83	38.70	-15	1,157	-1.30%
2022/08/18	8	39.61	3	39.77	39.30	5	1,131	0.44%
2022/08/17	6	39.78	27.1	40.43	39.00	-21.1	1,067	-1.98%
2022/08/16	1.1	38.05	1	38.70	38.70	0.1	970	0.01%
2022/08/12	0	0.00	6	36.10	36.15	-6	921	-0.65%
2022/08/11	50	36.26	36	36.04	36.30	14	924	1.51%
2022/08/10	3	37.60	23	38.63	38.10	-20	879	-2.27%
2022/08/08	2	35.80	2	36.00	36.10	0	825	0.00%
2022/08/05	11	36.16	0	0.00	36.35	11	826	1.33%
2022/08/04	1	35.00	0	0.00	35.65	1	836	0.12%
2022/08/03	0	0.00	7	36.05	36.05	-7	833	-0.84%
2022/08/01	2	37.65	0	0.00	37.60	2	848	0.24%
2022/07/28	0	0.00	1	37.75	37.75	-1	844	-0.12%
2022/07/27	0	37.15	0	0.00	36.90	0	834	0.00%
2022/07/26	0	0.00	4	37.55	36.50	-4	834	-0.48%
2022/07/25	2	38.20	1	38.00	38.60	1	819	0.12%
2022/07/21	1	36.80	0	0.00	36.85	1	819	0.12%
2022/07/20	1	37.40	2	37.25	36.85	-1	869	-0.12%
2022/07/19	0	0.00	0	37.45	37.50	0	874	0.00%
2022/07/18	0	0.00	1	37.25	37.05	-1	879	-0.11%
2022/07/15	1	37.45	3	37.30	37.20	-2	883	-0.23%
2022/07/14	2	37.35	6	36.75	37.00	-4	911	-0.44%
2022/07/13	2	36.05	0	0.00	36.10	2	851	0.23%
2022/07/06	1	34.85	9	34.26	33.70	-8	913	-0.88%
2022/07/05	18	35.38	0	0.00	35.00	18	940	1.91%
2022/07/01	6	36.20	14	33.95	33.80	-8	1,032	-0.77%
2022/06/29	0	0.00	1	34.85	35.10	-1	1,157	-0.09%
2022/06/28	5	35.72	1	36.50	35.15	4	1,199	0.33%
2022/06/27	2	35.80	2	36.00	35.50	0	1,179	0.00%
2022/06/24	5	35.67	0	0.00	35.60	5	1,177	0.42%
2022/06/22	0	33.30	0	0.00	33.20	0	1,166	0.00%
2022/06/17	1	34.00	3	33.67	33.90	-2	1,213	-0.16%
2022/06/15	5	36.07	3	37.60	35.00	2	1,273	0.16%
2022/06/13	0	0.00	53	34.70	34.70	-53	1,334	-3.97%
2022/05/30	0	0.00	0	36.25	36.15	0	1,528	0.00%
2022/05/27	0	0.00	5	35.59	35.45	-5	1,527	-0.33%
2022/05/20	1	35.40	0	0.00	35.10	1	1,551	0.06%
2022/05/16	0	34.10	0	0.00	34.35	0	1,548	0.00%
2022/05/12	1	33.80	0	0.00	33.70	1	1,560	0.06%
2022/05/11	10	34.90	0	0.00	34.80	10	1,553	0.64%
2022/05/10	0	35.50	0	0.00	35.70	0	1,557	0.00%
2022/05/05	3	38.40	0	0.00	38.40	3	1,555	0.19%
2022/05/04	0	38.50	0	0.00	38.00	0	1,553	0.00%
2022/04/28	12	38.73	0	0.00	38.40	12	1,574	0.76%
2022/04/27	11	38.97	0	0.00	39.20	11	1,579	0.70%
2022/04/26	7	40.17	7.1	40.08	40.20	-0.1	1,584	0.00%
2022/04/25	2	38.70	0	0.00	38.90	2	1,699	0.12%
2022/04/22	1	40.00	0	0.00	40.00	1	1,724	0.06%
2022/04/21	4	40.69	4	41.29	40.35	0	1,807	0.00%
2022/04/20	0	0.00	5	41.28	41.10	-5	2,108	-0.24%
2022/04/19	0	0.00	1	42.30	41.90	-1	2,397	-0.04%
2022/04/18	2	42.05	2	41.90	41.90	0	2,478	0.00%
2022/04/15	0	0.00	2	43.25	42.55	-2	2,467	-0.08%
2022/04/14	2	43.05	0	0.00	43.00	2	2,444	0.08%
2022/04/13	0	0.00	10	42.40	42.15	-10	2,427	-0.41%
2022/04/12	6	42.49	0	0.00	42.15	6	2,426	0.25%
2022/04/11	5	44.42	5	43.74	43.50	0	2,394	0.00%
2022/04/08	12	43.16	21	44.23	44.20	-9	2,363	-0.38%
2022/04/07	24	43.30	1	42.60	42.30	23	2,310	1.00%
2022/04/06	29	44.15	30	44.43	44.60	-1	2,254	-0.04%
2022/04/01	2	41.98	2	42.15	42.00	0	2,133	0.00%
2022/03/31	0	0.00	1	42.90	41.10	-1	2,107	-0.05%
2022/03/29	2	41.40	0	0.00	41.60	2	2,049	0.10%
2022/03/28	0	0.00	1	40.00	40.95	-1	2,038	-0.05%
2022/03/24	0	0.00	2	41.73	41.65	-2	2,028	-0.10%
2022/03/22	1	41.50	6	41.98	41.85	-5	2,001	-0.25%
2022/03/21	2	42.15	3	42.05	41.60	-1	1,999	-0.05%
2022/03/18	1	41.40	1	41.40	40.90	0	1,933	0.00%
2022/03/17	2	41.05	0	0.00	41.30	2	1,927	0.10%
2022/03/16	22	41.62	36	41.86	41.30	-14	1,887	-0.74%
2022/03/15	4	40.80	6	40.65	40.05	-2	1,786	-0.11%
2022/03/14	32	40.80	38	41.49	42.05	-6	1,743	-0.34%
2022/03/11	1	38.80	0	0.00	38.75	1	1,649	0.06%
2022/03/08	1	37.00	4	36.90	37.00	-3	1,629	-0.18%
2022/03/03	14	38.08	1	38.70	38.70	13	1,636	0.79%
2022/03/01	0	37.50	0	0.00	37.40	0	1,627	0.00%
2022/02/24	11	36.22	1	36.25	36.45	10	1,623	0.62%
2022/02/22	1	37.45	2	37.40	37.60	-1	1,614	-0.06%
2022/02/18	1	38.30	0	0.00	38.50	1	1,608	0.06%
2022/02/17	4	38.66	1	39.00	38.45	3	1,612	0.19%
2022/02/16	0	0.00	1	38.70	38.90	-1	1,616	-0.06%
2022/02/14	10	38.70	0	0.00	38.50	10	1,609	0.62%
2022/02/07	3	38.10	0	0.00	38.00	3	1,580	0.19%
2022/01/25	5	37.57	0	0.00	37.35	5	1,569	0.32%
2022/01/24	0	0.00	5	37.25	37.75	-5	1,571	-0.32%
2022/01/21	0	0.00	1	39.20	39.05	-1	1,548	-0.06%
2022/01/20	15	40.17	0	0.00	39.70	15	1,541	0.97%
2022/01/19	4	39.44	0	0.00	40.20	4	1,525	0.26%
2022/01/18	9	41.74	10	41.08	40.20	-1	1,507	-0.07%
2022/01/17	1	39.35	10	39.80	40.25	-9	1,338	-0.67%
2022/01/14	2	40.64	2	40.83	39.80	0	1,299	0.00%
2022/01/13	3	43.15	1	42.55	42.70	2	1,204	0.17%
2022/01/12	17	42.71	42	43.06	43.55	-25	888	-2.81%
2022/01/11	2	39.58	16	39.60	39.60	-14	556	-2.52%
2022/01/10	4	35.90	0	0.00	36.00	4	460	0.87%
2022/01/07	10	36.55	1	36.35	36.15	9	461	1.95%
2021/12/30	10	37.35	0	0.00	37.35	10	472	2.12%
2021/12/28	1	37.00	2	37.00	37.00	-1	488	-0.20%
2021/12/27	1	37.00	0	0.00	37.10	1	499	0.20%
2021/12/24	2	36.55	0	0.00	36.35	2	552	0.36%
2021/12/20	2	37.45	3	37.18	36.80	-1	583	-0.17%
2021/12/17	1	37.30	0	0.00	36.55	1	572	0.17%
2021/12/16	1	36.65	0	0.00	36.75	1	567	0.18%
2021/12/15	1	37.15	3	37.05	36.95	-2	567	-0.35%
2021/12/14	0	0.00	1	35.70	35.60	-1	548	-0.18%
2021/12/10	0	0.00	1	34.75	34.90	-1	590	-0.17%
2021/12/09	3	35.00	0	0.00	34.85	3	593	0.51%
2021/12/08	20	34.80	0	0.00	34.85	20	595	3.36%
2021/12/06	1	35.00	0	0.00	34.90	1	593	0.17%
2021/12/02	1	35.05	0	0.00	35.00	1	601	0.17%
2021/11/29	10	35.00	5	34.82	35.05	5	583	0.86%
2021/11/26	20	35.50	0	0.00	35.40	20	583	3.43%
2021/11/25	23	36.00	0	0.00	35.95	23	579	3.97%
2021/11/24	0	0.00	1	36.15	36.30	-1	578	-0.17%
2021/11/23	10	36.10	0	0.00	36.00	10	579	1.73%
2021/11/22	0	0.00	2	35.90	36.35	-2	583	-0.34%
2021/11/18	10	36.20	0	0.00	36.20	10	603	1.66%
2021/11/17	1	35.70	0	0.00	36.35	1	613	0.16%
2021/11/16	10	35.60	0	0.00	35.70	10	621	1.61%
2021/11/12	20	37.20	0	0.00	36.70	20	631	3.17%
2021/11/08	0	0.00	10	37.20	37.55	-10	647	-1.54%
2021/11/04	0	0.00	1	36.80	36.80	-1	670	-0.15%
2021/10/29	30	36.85	0	0.00	36.70	30	673	4.46%
2021/10/27	20	36.70	0	0.00	36.55	20	679	2.94%
2021/10/26	10	36.50	0	0.00	37.00	10	688	1.45%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/15	1	35.50	0	0.00	35.60	1	812	0.12%
2021/10/14	5	34.90	0	0.00	34.90	5	828	0.60%
2021/10/12	0	0.00	1	36.15	36.05	-1	874	-0.11%
2021/10/08	1	36.70	0	0.00	36.70	1	885	0.11%
2021/10/07	1	37.10	0	0.00	37.10	1	921	0.11%
2021/10/04	5	38.14	5	37.10	37.05	0	1,003	0.00%
2021/10/01	3	39.10	3	39.62	38.10	0	996	0.00%
2021/09/30	2	39.30	0	0.00	39.25	2	944	0.21%
2021/09/27	1	38.65	1	38.35	38.35	0	935	0.00%
2021/09/17	0	0.00	1	38.35	39.05	-1	964	-0.10%
2021/09/16	1	40.30	1	39.85	39.20	0	970	0.00%
2021/09/15	2	38.60	5	39.20	39.40	-3	949	-0.32%
2021/09/09	1	35.90	0	0.00	35.90	1	949	0.11%
2021/09/06	5	37.10	0	0.00	36.70	5	957	0.52%
2021/09/02	2	38.05	0	0.00	37.70	2	967	0.21%
2021/09/01	0	0.00	1	38.60	38.60	-1	972	-0.10%
2021/08/19	1	36.15	0	0.00	36.15	1	986	0.10%
2021/08/16	1	38.35	0	0.00	38.30	1	980	0.10%
2021/08/12	1	40.20	5	40.15	40.00	-4	980	-0.41%
2021/08/05	1	42.50	0	0.00	42.50	1	1,115	0.09%
2021/08/04	0	0.00	2	43.25	43.10	-2	1,179	-0.17%
2021/08/03	1	43.30	0	0.00	43.15	1	1,265	0.08%
2021/07/30	1	43.35	0	0.00	43.35	1	1,576	0.06%
2021/07/29	0	0.00	1	44.20	44.55	-1	1,634	-0.06%
2021/07/27	0	0.00	3	46.90	46.55	-3	1,679	-0.18%
2021/07/26	0	0.00	24	47.60	47.85	-24	1,707	-1.41%
2021/07/23	10	46.45	2	46.65	46.30	8	1,731	0.46%
2021/07/22	0	0.00	1	46.30	45.65	-1	1,791	-0.06%
2021/07/21	0	0.00	2	45.25	45.65	-2	1,820	-0.11%
2021/07/20	1	45.25	0	0.00	45.15	1	1,842	0.05%
2021/07/19	1	45.45	0	0.00	46.05	1	1,852	0.05%
2021/07/16	1	45.55	0	0.00	44.85	1	1,870	0.05%
2021/07/15	2	44.80	2	44.50	45.00	0	1,878	0.00%
2021/07/14	2	45.05	0	0.00	43.85	2	1,905	0.10%
2021/07/13	2	44.30	5	44.37	44.30	-3	1,937	-0.15%
2021/07/12	2	41.03	1	41.25	41.10	1	1,897	0.05%
2021/07/08	0	0.00	108	41.46	41.55	-108	2,078	-5.20%	大賣/鉅額交易
2021/07/07	2	42.00	0	0.00	41.55	2	2,132	0.09%
2021/07/06	0	0.00	3	43.05	42.10	-3	2,164	-0.14%
2021/07/05	0	0.00	5	41.95	42.15	-5	2,277	-0.22%
2021/07/01	0	0.00	8	42.50	42.30	-8	2,341	-0.34%
2021/06/30	0	0.00	2	44.25	43.60	-2	2,366	-0.08%
2021/06/29	1	43.30	0	0.00	43.75	1	2,394	0.04%
2021/06/28	0	0.00	4	43.15	43.20	-4	2,390	-0.17%
2021/06/23	2	42.80	0	0.00	42.75	2	2,402	0.08%
2021/06/22	0	0.00	1	41.50	42.20	-1	2,405	-0.04%
2021/06/21	0	0.00	5	41.20	41.05	-5	2,399	-0.21%
2021/06/18	0	0.00	1	42.40	42.30	-1	2,409	-0.04%
2021/06/15	2	43.35	0	0.00	43.25	2	2,440	0.08%
2021/06/08	0	0.00	1	42.10	42.25	-1	2,470	-0.04%
2021/06/04	0	0.00	1	43.60	43.30	-1	2,485	-0.04%
2021/06/02	0	0.00	5	44.20	43.80	-5	2,543	-0.20%
2021/05/31	1	44.50	2	44.10	44.25	-1	2,593	-0.04%
2021/05/28	4	43.63	2	43.48	43.30	2	2,667	0.07%
2021/05/26	2	42.75	2	42.00	42.60	0	2,678	0.00%
2021/05/21	0	0.00	3	41.10	41.15	-3	2,696	-0.11%
2021/05/19	7	41.89	0	0.00	42.10	7	2,712	0.26%
2021/05/18	0	0.00	1	40.75	42.40	-1	2,721	-0.04%
2021/05/14	8	41.66	10	41.88	41.70	-2	2,677	-0.07%
2021/05/12	11	41.89	3	40.95	41.10	8	2,689	0.30%
2021/05/11	0	0.00	15	47.12	45.50	-15	2,633	-0.57%
2021/05/10	13	51.35	7	51.60	49.50	6	2,569	0.23%
2021/05/07	19	49.83	19	50.05	49.35	0	2,461	0.00%
2021/05/06	1	47.00	4	49.58	50.10	-3	2,299	-0.13%
2021/05/05	2	46.00	0	0.00	45.55	2	2,236	0.09%
2021/05/04	5	46.96	1	46.85	46.35	4	2,230	0.18%
2021/05/03	2	49.60	1	50.80	49.40	1	2,211	0.05%
2021/04/29	5	51.00	2	50.90	51.10	3	2,193	0.14%
2021/04/28	9	51.18	3	50.40	51.30	6	2,155	0.28%
2021/04/27	1	50.60	9	50.78	50.20	-8	2,107	-0.38%
2021/04/26	3	49.92	5	49.61	49.80	-2	2,082	-0.10%
2021/04/22	1	48.00	0	0.00	48.20	1	2,102	0.05%
2021/04/21	2	49.90	0	0.00	49.80	2	2,066	0.10%
2021/04/20	0	0.00	4	50.20	50.20	-4	2,056	-0.19%
2021/04/19	14	51.13	19	50.79	50.50	-5	2,043	-0.24%
2021/04/16	8	50.05	4	49.85	49.95	4	2,002	0.20%
2021/04/15	16	50.72	5	50.09	50.20	11	1,992	0.55%
2021/04/14	20	49.50	8	49.33	49.00	12	1,921	0.62%
2021/04/13	0	0.00	6	50.05	48.65	-6	1,913	-0.31%
2021/04/12	9	49.60	5	49.89	49.35	4	1,870	0.21%
2021/04/09	4	50.39	2	49.38	50.20	2	1,857	0.11%
2021/04/08	5	47.44	4	47.64	48.45	1	1,754	0.06%
2021/04/07	1	47.35	2	46.50	46.40	-1	1,705	-0.06%
2021/04/06	10	47.55	4	47.25	47.20	6	1,721	0.35%
2021/04/01	3	46.82	1	46.95	46.90	2	1,711	0.12%
2021/03/29	0	0.00	3	44.97	45.15	-3	1,740	-0.17%
2021/03/26	1	44.20	0	0.00	44.25	1	1,773	0.06%
2021/03/24	1	43.50	0	0.00	43.60	1	1,817	0.06%
2021/03/23	1	43.40	3	43.55	43.40	-2	1,839	-0.11%
2021/03/22	3	44.13	1	43.95	44.10	2	1,843	0.11%
2021/03/18	1	45.80	0	0.00	45.75	1	1,869	0.05%
2021/03/17	0	0.00	3	46.35	45.60	-3	1,927	-0.16%
2021/03/16	2	46.30	1	46.15	46.10	1	2,023	0.05%
2021/03/15	0	0.00	15	46.40	46.40	-15	2,089	-0.72%
2021/03/12	1	46.50	10	46.33	46.05	-9	2,181	-0.41%
2021/03/11	0	0.00	16	45.74	45.70	-16	2,227	-0.72%
2021/03/09	0	0.00	2	46.05	45.50	-2	2,327	-0.09%
2021/03/08	3	46.90	2	46.40	46.00	1	2,498	0.04%
2021/03/05	2	44.63	2	45.05	45.60	0	2,524	0.00%
2021/03/04	2	46.05	0	0.00	45.25	2	2,594	0.08%
2021/03/03	0	0.00	1	45.60	46.40	-1	2,729	-0.04%
2021/02/26	6	44.86	0	0.00	43.85	6	3,021	0.20%
2021/02/24	6	44.83	5	44.20	44.40	1	3,054	0.03%
2021/02/23	0	0.00	5	45.50	45.35	-5	3,069	-0.16%
2021/02/22	1	45.65	0	0.00	45.40	1	3,128	0.03%
2021/02/19	4	44.20	4	43.69	44.40	0	3,135	0.00%
2021/02/17	1	43.70	3	43.43	43.85	-2	3,189	-0.06%
2021/02/05	2	42.13	3	42.13	42.10	-1	3,201	-0.03%
2021/02/04	5	41.92	5	42.22	42.40	0	3,260	0.00%
2021/02/03	3	41.57	1	41.35	41.35	2	3,354	0.06%
2021/02/02	1	41.60	3	42.28	42.50	-2	3,347	-0.06%
2021/02/01	3	41.72	1	41.30	41.65	2	3,400	0.06%
2021/01/29	9	43.64	8	43.37	42.85	1	3,429	0.03%
2021/01/28	7	43.13	1	43.65	42.75	6	3,536	0.17%
2021/01/27	1	44.15	0	0.00	43.85	1	3,584	0.03%
2021/01/26	3	44.75	1	45.10	44.40	2	3,649	0.05%
2021/01/25	11	44.62	2	44.20	45.35	9	3,710	0.24%
2021/01/22	4	43.63	3	43.67	43.90	1	3,748	0.03%
2021/01/21	3.3	43.21	21	43.09	42.55	-17.7	3,812	-0.46%
2021/01/19	2	45.15	11	45.89	45.10	-9	4,195	-0.21%
2021/01/18	1	45.35	4	45.38	45.50	-3	4,295	-0.07%
2021/01/15	15	45.07	10	45.65	44.80	5	4,681	0.11%
2021/01/14	1	46.85	1	47.10	46.85	0	4,713	0.00%
2021/01/13	4	47.38	3	47.53	47.30	1	4,769	0.02%
2021/01/12	0	0.00	5	47.00	46.80	-5	4,802	-0.10%
2021/01/11	9	48.59	0	0.00	48.30	9	4,867	0.18%
2021/01/08	11	48.15	6	48.00	48.50	5	4,982	0.10%
2021/01/07	6	48.35	3	48.08	47.80	3	5,141	0.06%
2021/01/06	13	47.47	6	47.91	46.85	7	5,382	0.13%
2021/01/05	3	48.93	5	49.18	48.75	-2	5,540	-0.04%
2021/01/04	6	49.01	5	48.96	49.00	1	5,917	0.02%
2020/12/31	7	49.15	9	49.59	49.70	-2	5,941	-0.03%
2020/12/30	6	49.23	10	49.46	49.30	-4	6,023	-0.07%
2020/12/29	16	49.51	10	49.88	49.15	6	6,171	0.10%
2020/12/28	7	49.41	3	49.93	49.25	4	6,239	0.06%
2020/12/25	6	50.20	3	50.33	49.80	3	6,279	0.05%
2020/12/24	1	50.10	0	0.00	50.20	1	6,314	0.02%
2020/12/23	4	49.83	11	49.19	50.40	-7	6,344	-0.11%
2020/12/22	8	49.27	2	49.35	48.45	6	6,478	0.09%
2020/12/21	12	50.49	0	0.00	50.00	12	6,504	0.18%
2020/12/18	2	50.50	7	50.74	50.50	-5	6,545	-0.08%
2020/12/17	4	50.60	1	50.50	50.20	3	6,592	0.05%
2020/12/16	7	51.14	4	51.58	51.10	3	6,690	0.04%
2020/12/15	6	51.02	6	51.02	50.70	0	6,711	0.00%
2020/12/14	7	51.73	12	52.36	52.40	-5	6,751	-0.07%
2020/12/11	3	53.07	14	52.18	52.40	-11	6,811	-0.16%
2020/12/10	6	54.73	6	54.95	53.90	0	6,857	0.00%
2020/12/09	5	54.64	4	54.65	54.60	1	6,968	0.01%
2020/12/08	5	54.10	6	54.97	55.00	-1	7,502	-0.01%
2020/12/07	10	53.15	35	53.19	53.90	-25	7,652	-0.33%
2020/12/04	2	52.65	17	53.24	52.60	-15	7,674	-0.20%
2020/12/03	10	54.00	11	53.75	53.70	-1	7,727	-0.01%
2020/12/02	26	55.42	17	55.66	53.90	9	7,876	0.11%
2020/12/01	3	53.30	9	53.69	53.60	-6	7,773	-0.08%
2020/11/30	21	53.70	4	53.73	53.30	17	7,838	0.22%
2020/11/27	38	53.82	45	54.30	52.90	-7	7,803	-0.09%
2020/11/26	17	53.03	12	52.92	52.60	5	7,738	0.06%
2020/11/25	38	52.50	29	52.14	52.00	9	7,863	0.11%
2020/11/24	2	50.45	2	50.85	50.50	0	7,614	0.00%
2020/11/23	0	0.00	3	50.37	50.60	-3	7,686	-0.04%
2020/11/20	31	50.92	10	50.30	50.30	21	7,700	0.27%
2020/11/19	93	51.44	18	51.04	51.00	75	7,782	0.96%
2020/11/18	2	49.70	2	49.75	50.00	0	7,818	0.00%
2020/11/17	11	49.73	4	49.68	49.40	7	7,896	0.09%
2020/11/16	14.3	49.18	2	48.95	48.70	12.3	7,968	0.15%
2020/11/13	2	49.00	5	48.90	49.05	-3	8,049	-0.04%
2020/11/12	3	48.42	8	48.23	48.40	-5	8,314	-0.06%
2020/11/11	6.2	49.60	3	49.48	49.05	3.2	8,505	0.04%
2020/11/10	1.2	51.27	0	0.00	50.60	1.2	8,463	0.01%
2020/11/09	0	0.00	6	51.95	51.80	-6	8,424	-0.07%
2020/11/06	3	51.23	0	0.00	51.10	3	8,394	0.04%
2020/11/05	22	52.65	3	51.87	51.40	19	8,393	0.23%
2020/11/04	3	50.83	21	50.61	50.50	-18	8,302	-0.22%
2020/11/03	6	51.33	5	51.20	51.30	1	8,301	0.01%
2020/11/02	9	50.27	7	50.11	50.10	2	8,341	0.02%
2020/10/30	8	51.59	3	51.50	50.80	5	8,297	0.06%
2020/10/29	6	51.28	1	51.60	51.60	5	8,247	0.06%
2020/10/28	37	53.79	22	53.80	52.10	15	8,190	0.18%
2020/10/27	2	51.70	5	52.80	51.80	-3	7,870	-0.04%
2020/10/26	11	52.46	3	52.30	52.50	8	7,864	0.10%
2020/10/23	27	52.77	37	53.26	53.00	-10	7,845	-0.13%
2020/10/22	1	49.80	3	50.07	50.30	-2	7,533	-0.03%
2020/10/21	1	50.90	1	50.40	50.40	0	7,581	0.00%
2020/10/20	4	50.09	6	50.19	50.70	-2	7,627	-0.03%
2020/10/19	5	50.72	1	50.30	50.30	4	7,938	0.05%
2020/10/16	32	51.06	3	50.10	50.40	29	8,004	0.36%
2020/10/15	7	51.54	6	50.70	51.60	1	7,916	0.01%
2020/10/14	29	51.75	25	52.12	51.00	4	7,792	0.05%
2020/10/13	12	49.61	58.3	49.85	49.35	-46.2	7,746	-0.60%
2020/10/12	83	50.76	50	50.20	50.80	33	7,563	0.44%
2020/10/08	6	46.33	1	46.40	46.60	5	7,282	0.07%
2020/10/07	2	46.43	7	46.72	46.45	-5	7,260	-0.07%
2020/10/06	11	46.04	8	46.33	46.30	3	7,224	0.04%
2020/10/05	7	44.66	0	0.00	45.00	7	7,176	0.10%
2020/09/30	5	42.85	5	42.39	42.25	0	7,206	0.00%
2020/09/29	1	41.85	1	42.40	41.75	0	7,161	0.00%
2020/09/28	3	42.60	3	42.45	42.60	0	7,157	0.00%
2020/09/25	6	44.30	9	43.29	41.90	-3	7,153	-0.04%
2020/09/24	0	0.00	2	44.30	43.45	-2	6,989	-0.03%
2020/09/23	9	44.30	7	44.19	44.15	2	6,934	0.03%
2020/09/22	2	45.35	0	0.00	44.60	2	6,907	0.03%
2020/09/21	7	45.99	9	46.33	46.05	-2	6,841	-0.03%
2020/09/18	1	45.65	0	0.00	44.90	1	6,729	0.01%
2020/09/17	0	0.00	3	44.88	45.05	-3	6,685	-0.04%
2020/09/16	4	44.25	10	44.23	45.00	-6	6,619	-0.09%
2020/09/15	5	44.99	3	44.80	44.40	2	6,551	0.03%
2020/09/14	15	45.75	5	45.05	44.85	10	6,452	0.15%
2020/09/11	189	49.07	246	47.86	46.65	-57	6,258	-0.91%	大買/大賣/
2020/09/10	17	44.64	11.3	44.75	44.90	5.7	5,723	0.10%
2020/09/09	1	42.75	2	42.83	42.65	-1	5,565	-0.02%
2020/09/08	2	42.50	5.2	41.84	42.20	-3.2	5,537	-0.06%
2020/09/07	12	42.96	11	43.34	42.05	1	5,442	0.02%
2020/09/04	0	0.00	8	40.71	40.60	-8	5,261	-0.15%
2020/09/03	2	41.15	12	41.44	41.15	-10	5,178	-0.19%
2020/09/02	3	39.72	0	0.00	40.65	3	5,047	0.06%
2020/09/01	9	40.44	2	40.00	39.65	7	4,992	0.14%
2020/08/31	12.1	40.13	22	40.95	40.80	-9.9	4,905	-0.20%
2020/08/28	5	38.50	5	38.90	38.70	0	4,688	0.00%
2020/08/27	7	38.64	3	38.53	38.75	4	4,655	0.09%
2020/08/26	30	37.80	0	0.00	38.05	30	4,553	0.66%
2020/08/25	48	39.17	47	39.05	38.00	1	4,514	0.02%
2020/08/24	3	39.05	1	37.20	38.40	2	4,417	0.05%
2020/08/21	10	36.84	5	37.10	37.55	5	4,316	0.12%
2020/08/20	5	36.88	5	37.09	35.90	0	4,217	0.00%
2020/08/19	11	39.18	7.3	39.58	38.20	3.8	4,097	0.09%
2020/08/18	55.1	38.28	18	38.58	39.05	37.1	3,997	0.93%
2020/08/17	7	36.78	24	37.76	38.30	-17	3,711	-0.46%
2020/08/14	21	34.95	3	34.95	34.85	18	3,452	0.52%
2020/08/13	0	0.00	7	34.01	33.75	-7	3,379	-0.21%
2020/08/12	1	33.20	1	33.40	34.40	0	3,363	0.00%
2020/08/10	0	0.00	2	34.90	35.10	-2	3,314	-0.06%
2020/08/07	1	35.00	2	34.98	35.00	-1	3,269	-0.03%
2020/08/06	5	35.44	5	35.10	35.75	0	3,213	0.00%
2020/08/05	2	33.90	8	34.34	33.95	-6	3,113	-0.19%
2020/08/04	3	34.08	1	34.05	34.20	2	3,087	0.06%
2020/08/03	14	34.46	1	34.15	33.80	13	3,073	0.42%
2020/07/31	5	33.84	0	0.00	33.60	5	3,042	0.16%
2020/07/30	1	34.45	0	0.00	33.85	1	3,059	0.03%
2020/07/29	5	35.10	5	35.15	34.75	0	3,051	0.00%
2020/07/28	5	34.00	4	34.20	33.30	1	2,964	0.03%
2020/07/27	4	34.15	1	33.05	32.95	3	2,874	0.10%
2020/07/24	8	36.36	12	36.58	36.60	-4	2,756	-0.15%
2020/07/23	67	36.87	53	36.31	36.25	14	2,645	0.53%
2020/07/22	1	34.85	10	35.15	36.60	-9	2,292	-0.39%
2020/07/21	12	33.01	15	33.01	33.30	-3	2,134	-0.14%
2020/07/20	2	32.95	0	0.00	32.70	2	2,083	0.10%
2020/07/17	9	32.31	5	32.92	32.00	4	2,019	0.20%
2020/07/16	1	31.65	2	31.75	31.65	-1	1,780	-0.06%
2020/07/15	36	32.12	36	31.20	31.00	0	1,749	0.00%
2020/07/14	3	30.98	6	30.41	30.20	-3	1,642	-0.18%
2020/07/13	3	31.33	3	31.13	31.10	0	1,613	0.00%
2020/07/10	8	31.65	3	30.65	31.55	5	1,556	0.32%
2020/07/09	12	30.61	3	30.85	30.55	9	1,451	0.62%
2020/07/07	2	29.30	3	29.48	29.55	-1	1,309	-0.08%
2020/07/03	0	0.00	5	28.70	28.35	-5	1,236	-0.40%
2020/07/02	1	28.70	3	28.62	28.60	-2	1,239	-0.16%
2020/07/01	2	28.90	5	28.25	28.55	-3	1,225	-0.24%
2020/06/30	0	0.00	8	28.10	27.95	-8	1,191	-0.67%
2020/06/23	0	0.00	1	27.60	27.60	-1	1,183	-0.08%
2020/06/17	1	29.00	5	29.28	28.75	-4	1,155	-0.35%
2020/06/16	3	28.53	2	28.58	29.00	1	1,101	0.09%
2020/06/15	9	28.06	2	27.15	27.80	7	1,033	0.68%
2020/06/12	1	26.45	0	0.00	26.45	1	977	0.10%
2020/06/11	2	27.60	0	0.00	26.80	2	981	0.20%
2020/06/05	10	26.90	0	0.00	26.85	10	1,033	0.97%
2020/05/25	0	0.00	3	25.25	25.10	-3	1,093	-0.27%
2020/05/21	3	26.77	0	0.00	26.50	3	1,090	0.28%
2020/05/07	0	0.00	1	28.25	28.15	-1	1,206	-0.08%
2020/05/06	1	28.00	0	0.00	28.10	1	1,231	0.08%
2020/04/27	0	0.00	2	24.35	24.75	-2	1,319	-0.15%
2020/04/24	1	24.30	0	0.00	24.15	1	1,359	0.07%
2020/04/15	3	25.97	0	0.00	25.95	3	1,404	0.21%
2020/04/10	1	26.70	0	0.00	26.45	1	1,401	0.07%
2020/04/07	1	25.60	0	0.00	26.10	1	1,413	0.07%
2020/03/30	1	23.40	0	0.00	24.15	1	1,390	0.07%
2020/03/25	1	23.50	0	0.00	23.60	1	1,383	0.07%
2020/03/24	1	22.45	1	22.30	22.60	0	1,392	0.00%
2020/03/19	9	19.95	38	19.98	19.95	-29	1,439	-2.01%
2020/03/18	10	22.70	1	23.05	22.15	9	1,414	0.64%
2020/03/17	1	23.00	0	0.00	22.65	1	1,408	0.07%
2020/03/16	10	25.50	0	0.00	24.20	10	1,413	0.71%
2020/03/13	2	24.80	2	24.90	25.40	0	1,393	0.00%
2020/03/12	0.3	27.45	0	0.00	27.55	0.3	1,365	0.02%
2020/03/11	0	0.00	6	29.90	29.45	-6	1,331	-0.45%
2020/03/10	6	29.90	0	0.00	30.25	6	1,312	0.46%
2020/03/09	1	30.15	18	30.46	30.35	-17	1,290	-1.32%
2020/02/26	10	30.60	0	0.00	30.35	10	1,272	0.79%
2020/02/24	1	29.35	0	0.00	29.80	1	1,247	0.08%
2020/02/21	1	30.30	0	0.00	29.75	1	1,245	0.08%
2020/02/20	14	30.74	2	30.35	30.40	12	1,225	0.98%
2020/02/17	1	30.65	0	0.00	30.65	1	1,243	0.08%
2020/02/14	1	31.20	1	31.05	31.00	0	1,241	0.00%
2020/02/13	2	30.85	0	0.00	30.80	2	1,228	0.16%
2020/02/12	16	31.70	13	32.27	31.40	3	1,204	0.25%
2020/02/11	10.5	31.80	6	31.40	31.35	4.5	1,153	0.39%
2020/02/10	20	31.78	2	31.90	31.90	18	1,128	1.60%
2020/02/07	0	0.00	5	30.70	31.35	-5	1,088	-0.46%
2020/02/06	29	32.20	34	31.86	30.95	-5	1,051	-0.48%
2020/02/04	9	29.63	1	30.40	30.25	8	896	0.89%
2020/02/03	0	0.00	20	29.04	29.20	-20	859	-2.33%
2020/01/31	4	29.55	1	29.25	30.00	3	844	0.36%
2020/01/30	0	0.00	27	28.65	29.00	-27	821	-3.29%
2020/01/20	1	29.35	5	30.09	30.35	-4	785	-0.51%
2020/01/17	27	29.71	4	29.41	29.30	23	731	3.14%
2020/01/16	8	28.69	2	28.63	28.70	6	698	0.86%
2020/01/10	0	0.00	2	29.10	28.75	-2	688	-0.29%
2020/01/09	2	27.65	0	0.00	28.30	2	666	0.30%
2020/01/08	2	27.40	0	0.00	27.60	2	664	0.30%
2020/01/07	2	27.98	0	0.00	28.05	2	678	0.29%
2020/01/06	1	28.15	0	0.00	28.25	1	676	0.15%
2020/01/03	3	28.45	0	0.00	28.30	3	672	0.45%
2020/01/02	0	0.00	1	29.10	29.00	-1	658	-0.15%
2019/12/31	15	29.25	15	29.38	29.10	0	653	0.00%
2019/12/30	0	0.00	2	28.85	28.80	-2	635	-0.31%
2019/12/27	1	28.90	1	28.85	28.80	0	634	0.00%
2019/12/24	2	29.35	0	0.00	29.35	2	632	0.32%
2019/12/20	0	0.00	1	29.80	29.45	-1	629	-0.16%
2019/12/18	2	30.10	2	30.30	30.15	0	618	0.00%
2019/12/12	0	0.00	1	29.00	28.65	-1	547	-0.18%
2019/11/26	2	28.00	0	0.00	28.20	2	488	0.41%
2019/11/25	10	27.95	30	27.85	27.55	-20	463	-4.32%
2019/11/20	22	27.16	0	0.00	27.15	22	451	4.88%
2019/11/14	0	0.00	1	26.60	26.65	-1	448	-0.22%
2019/11/11	0	0.00	2	25.78	25.55	-2	468	-0.43%
2019/10/24	1	24.90	0	0.00	24.80	1	684	0.15%
2019/10/22	1	24.40	0	0.00	24.70	1	705	0.14%
2019/10/21	1	25.05	0	0.00	24.40	1	720	0.14%
2019/10/18	3	25.40	0	0.00	25.30	3	757	0.40%
2019/10/16	2	25.75	2	25.90	25.95	0	855	0.00%
2019/10/15	1	25.80	11	25.35	25.95	-10	881	-1.13%
2019/09/24	0	0.00	1	26.00	26.00	-1	1,058	-0.09%
2019/09/06	4	23.85	0	0.00	24.60	4	1,216	0.33%
2019/09/03	0	0.00	1	23.45	23.55	-1	1,293	-0.08%
2019/08/29	0	0.00	1	23.15	23.15	-1	1,578	-0.06%
2019/08/22	1	23.65	0	0.00	23.05	1	1,565	0.06%
2019/08/12	1	23.30	0	0.00	23.25	1	1,509	0.07%
2019/08/06	1	23.10	0	0.00	23.05	1	1,486	0.07%
2019/08/02	1	24.70	0	0.00	24.15	1	1,447	0.07%
2019/07/31	0	0.00	4	25.25	25.50	-4	1,394	-0.29%
2019/07/29	6	27.10	2	27.15	26.85	4	1,326	0.30%
2019/07/26	6	27.50	0	0.00	27.60	6	1,309	0.46%
2019/07/23	1	28.00	1	27.70	27.70	0	1,277	0.00%
2019/07/22	1	28.60	0	0.00	28.55	1	1,253	0.08%
2019/07/19	18	28.48	18	28.55	28.90	0	1,208	0.00%
2019/07/18	5	28.05	5	27.85	27.65	0	1,142	0.00%
2019/07/17	1	28.00	3	27.83	27.80	-2	1,114	-0.18%
2019/07/12	2	27.80	6	28.05	27.60	-4	1,053	-0.38%
2019/07/11	4	27.15	0	0.00	27.30	4	999	0.40%
2019/07/10	6	27.05	0	0.00	26.40	6	979	0.61%
2019/07/04	0	0.00	1	26.65	26.85	-1	947	-0.11%
2019/07/03	0	0.00	1	25.90	26.15	-1	901	-0.11%
2019/06/28	1	26.35	1	26.55	25.55	0	888	0.00%
2019/06/26	0	0.00	1	25.55	25.55	-1	868	-0.12%
2019/06/25	1	25.95	0	0.00	25.80	1	872	0.11%
2019/06/21	1	25.65	1	25.85	25.75	0	861	0.00%
2019/06/19	1	26.55	2	26.25	26.55	-1	852	-0.12%
2019/06/18	3	26.43	1	26.85	26.45	2	840	0.24%
2019/06/17	0	0.00	6	25.75	25.50	-6	786	-0.76%
2019/06/11	0	0.00	2	26.93	26.85	-2	686	-0.29%
2019/06/06	0	0.00	2	26.70	27.00	-2	582	-0.34%
2019/06/05	8	25.13	21	25.61	25.90	-13	464	-2.80%
2019/05/14	2	21.80	0	0.00	21.85	2	341	0.59%
2019/05/10	2	21.25	0	0.00	21.15	2	353	0.57%
2019/05/03	2	21.70	0	0.00	21.60	2	420	0.48%
2019/04/17	0	0.00	8	22.28	21.90	-8	465	-1.72%
2019/04/12	0	0.00	1	22.70	22.80	-1	450	-0.22%
2019/04/11	0	0.00	7	22.79	22.65	-7	451	-1.55%
2019/04/10	0	0.00	1	23.10	23.15	-1	445	-0.22%
2019/04/02	0	0.00	3	23.40	23.70	-3	437	-0.69%
2019/04/01	1	23.65	0	0.00	23.70	1	437	0.23%
2019/03/29	1	23.60	0	0.00	24.05	1	448	0.22%
2019/03/28	0	0.00	6	24.01	23.80	-6	437	-1.37%
2019/03/25	0	0.00	2	23.50	23.30	-2	421	-0.47%
2019/03/22	0	0.00	6	23.00	23.05	-6	409	-1.46%
2019/03/21	0	0.00	2	23.63	23.60	-2	399	-0.50%
2019/03/20	3	23.30	1	23.55	23.70	2	396	0.50%
2019/03/15	0	0.00	1	22.40	22.40	-1	369	-0.27%
2019/03/08	0	0.00	3	22.07	22.20	-3	371	-0.81%
2019/03/06	1	21.85	0	0.00	21.90	1	368	0.27%
2019/03/04	5	21.91	1	21.90	21.90	4	371	1.08%
2019/02/27	1	21.80	0	0.00	22.15	1	372	0.27%
2019/02/26	14	21.90	0	0.00	21.95	14	373	3.75%
2019/02/25	1	21.95	0	0.00	22.10	1	371	0.27%
2019/02/22	0	0.00	1	22.00	22.00	-1	369	-0.27%
2019/02/21	0	0.00	2	21.90	21.90	-2	370	-0.54%
2019/02/19	3	21.70	1	21.95	21.95	2	364	0.55%
2019/02/13	5	21.82	2	21.75	21.75	3	358	0.84%
2019/02/12	5	22.32	3	22.40	22.20	2	356	0.56%
2019/02/11	0	0.00	1	22.00	22.40	-1	353	-0.28%
2019/01/29	2	21.93	2	22.10	21.75	0	340	0.00%
2019/01/23	6	20.83	5	21.08	21.00	1	290	0.34%
2019/01/22	2	19.85	0	0.00	20.70	2	261	0.76%
2019/01/21	4	18.85	0	0.00	19.30	4	227	1.76%
2019/01/04	0	0.00	1	18.20	18.50	-1	301	-0.33%
2018/12/24	0	0.00	1	19.25	19.40	-1	502	-0.20%
2018/12/22	2	19.70	1	19.35	19.35	1	535	0.19%
2018/12/04	0	0.00	1	19.20	19.15	-1	1,153	-0.09%
2018/11/28	0	0.00	1	19.05	19.00	-1	1,153	-0.09%
2018/11/13	0	0.00	1	18.10	18.15	-1	1,172	-0.09%
2018/10/29	1	16.75	0	0.00	16.85	1	1,233	0.08%
2018/10/04	0	0.00	29	23.79	24.00	-29	1,110	-2.61%
2018/10/03	22	24.37	2	23.90	23.80	20	1,100	1.82%
2018/10/02	5	25.02	25	25.01	24.30	-20	1,080	-1.85%
2018/10/01	23	23.93	0	0.00	24.30	23	1,003	2.29%
2018/09/28	1	23.25	0	0.00	23.25	1	973	0.10%
2018/09/27	0	0.00	1	24.15	23.95	-1	962	-0.10%
2018/09/26	2	24.58	2	24.50	24.05	0	951	0.00%
2018/09/25	13	24.86	1	25.10	24.75	12	913	1.31%
2018/09/21	14	24.94	19	24.36	24.35	-5	817	-0.61%
2018/09/20	3	24.58	1	24.45	24.45	2	809	0.25%
2018/09/19	20	24.33	14	24.86	25.20	6	799	0.75%
2018/09/18	26	23.87	22	24.15	24.50	4	735	0.54%
2018/09/11	18	22.30	18	22.42	22.30	0	596	0.00%
2018/09/03	0	0.00	1	22.20	22.10	-1	794	-0.13%
2018/08/15	0	0.00	1	21.50	21.65	-1	900	-0.11%
2018/08/14	0	0.00	2	21.50	21.70	-2	907	-0.22%
2018/08/13	1	21.40	0	0.00	21.65	1	915	0.11%
2018/08/07	10	23.70	10	23.20	22.95	0	996	0.00%
2018/08/06	0	0.00	1	23.20	23.45	-1	1,000	-0.10%
2018/07/18	0	0.00	1	22.00	22.15	-1	2,011	-0.05%
2018/07/03	2	22.25	0	0.00	21.80	2	3,915	0.05%
2018/06/27	1	23.00	4	23.49	23.55	-3	4,753	-0.06%
2018/06/26	0	0.00	1	21.40	21.45	-1	4,854	-0.02%
2018/06/22	1	22.35	1	22.45	22.30	0	5,091	0.00%
2018/06/19	1	23.25	1	23.20	22.65	0	5,079	0.00%
2018/06/13	0	0.00	1	24.00	23.10	-1	5,007	-0.02%
2018/06/11	0	0.00	1	22.65	22.80	-1	4,911	-0.02%
2018/06/01	0	0.00	4	22.30	22.85	-4	4,886	-0.08%
2018/05/31	2	22.50	2	22.25	22.25	0	4,872	0.00%
2018/05/25	0	0.00	1	23.80	22.90	-1	4,837	-0.02%
2018/05/24	0	0.00	4	23.99	23.70	-4	4,821	-0.08%
2018/05/23	0	0.00	1	23.80	23.65	-1	4,815	-0.02%
2018/05/21	0	0.00	3	23.97	24.25	-3	4,810	-0.06%
2018/05/18	1	23.85	0	0.00	23.80	1	4,807	0.02%
2018/05/17	2	24.10	4	24.06	24.05	-2	4,798	-0.04%
2018/05/11	2	25.00	0	0.00	24.65	2	4,736	0.04%
2018/05/10	4	24.53	5	24.43	24.50	-1	4,690	-0.02%
2018/05/09	5	24.69	6	24.72	24.80	-1	4,674	-0.02%
2018/05/08	2	24.80	2	24.25	24.25	0	4,604	0.00%
2018/05/04	1	24.50	0	0.00	24.70	1	4,565	0.02%
2018/05/02	4	25.34	1	24.30	24.30	3	4,481	0.07%
2018/04/30	14	28.23	12	28.52	26.85	2	4,346	0.05%
2018/04/27	62	27.12	64	26.09	27.30	-2	4,245	-0.05%
2018/04/26	6	28.13	4	27.96	26.60	2	4,166	0.05%
2018/04/25	15	27.84	22	28.45	29.10	-7	3,994	-0.18%
2018/04/24	23	28.38	33	28.68	27.55	-10	3,885	-0.26%
2018/04/23	61	29.83	39	29.58	29.10	22	3,793	0.58%
2018/04/20	146	29.26	139	28.84	29.10	7	3,688	0.19%	大買/大賣/
2018/04/19	2	27.00	11	27.36	27.50	-9	3,280	-0.27%
2018/04/18	2	26.58	2	26.05	26.40	0	3,153	0.00%
2018/04/17	2	25.40	0	0.00	25.30	2	3,110	0.06%
2018/04/16	1	26.05	5	26.26	26.20	-4	3,050	-0.13%
2018/04/13	0	0.00	1	25.30	25.20	-1	2,966	-0.03%
2018/04/12	2	26.20	0	0.00	25.90	2	2,973	0.07%
2018/04/11	75	26.82	71	27.26	27.20	4	2,905	0.14%
2018/04/10	44	31.47	165	30.71	28.35	-121	2,720	-4.45%	大賣/鉅額交易
2018/04/09	20	30.04	1	31.40	31.45	19	2,444	0.78%
2018/04/03	41	27.43	42	27.98	28.60	-1	2,245	-0.04%
2018/04/02	0	0.00	2	26.20	26.00	-2	2,049	-0.10%
2018/03/31	9	26.10	7	26.02	25.85	2	1,987	0.10%
2018/03/30	113	27.13	83	26.22	26.15	30	1,867	1.61%	大買/
2018/03/29	10	25.00	16	25.09	25.40	-6	1,408	-0.43%
2018/03/28	2	24.00	45	24.07	23.10	-43	1,224	-3.51%
2018/03/27	4	22.41	3	23.53	23.55	1	1,109	0.09%
2018/03/19	0	0.00	2	21.98	22.00	-2	966	-0.21%
2018/03/14	0	0.00	1	21.30	21.30	-1	946	-0.11%
2018/02/12	3	20.50	0	0.00	20.70	3	1,130	0.27%
2018/02/01	140	21.21	140	21.39	21.30	0	1,246	0.00%	大買/大賣/
2018/01/19	1	21.60	0	0.00	21.60	1	1,218	0.08%
2018/01/18	0	0.00	2	22.15	22.00	-2	1,207	-0.17%
2018/01/16	0	0.00	1	22.90	22.30	-1	1,182	-0.08%
2018/01/15	0	0.00	5	21.75	21.65	-5	1,093	-0.46%
2018/01/11	1	22.35	1	21.95	21.85	0	1,082	0.00%
2018/01/10	4	21.90	0	0.00	21.75	4	1,031	0.39%
2018/01/09	10	22.30	31	22.49	22.10	-21	1,032	-2.03%
2018/01/08	197	21.62	194	22.15	22.10	3	1,029	0.29%	大買/大賣/
2018/01/05	5	21.30	0	0.00	21.30	5	958	0.52%
2018/01/04	5	21.65	0	0.00	21.00	5	940	0.53%