華城 (1519)-華南永昌-中正券商分點個股進出

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
888
漲跌
▲71
漲幅
+8.69%
成交量
13,400張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30

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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/05/08	47	859.82	48.2	854.66	888.00	-1.1	8,398	-0.01%
2024/05/07	28	804.68	37	797.24	817.00	-9	8,445	-0.11%
2024/05/06	60.1	802.41	59.1	821.78	797.00	1	8,544	0.01%
2024/05/03	10	821.98	13.1	821.06	818.00	-3.1	8,615	-0.04%
2024/05/02	5.4	826.95	5	822.52	802.00	0.4	8,624	0.00%
2024/04/30	47.2	846.30	46	838.46	847.00	1.2	8,719	0.01%
2024/04/29	40.2	861.54	41.1	857.02	853.00	-0.9	8,889	-0.01%
2024/04/26	56	856.48	52	878.17	854.00	4	8,899	0.04%
2024/04/25	30	838.01	30	832.03	863.00	0	8,868	0.00%
2024/04/24	53.2	838.65	54	846.94	854.00	-0.9	8,917	-0.01%
2024/04/23	173.1	823.90	159	833.04	825.00	14.1	8,918	0.16%	大買/大賣/
2024/04/22	59.5	844.07	61.1	925.89	824.00	-1.5	8,930	-0.02%
2024/04/19	52.1	926.50	54.1	954.31	915.00	-2	9,306	-0.02%
2024/04/18	36	957.22	38.1	959.93	955.00	-2.1	9,456	-0.02%
2024/04/17	50	936.02	59.6	897.57	950.00	-9.6	9,597	-0.10%
2024/04/16	61	863.03	61	875.79	864.00	0	9,707	0.00%
2024/04/15	15.7	903.20	10	920.88	876.00	5.7	9,834	0.06%
2024/04/12	0	0.00	4.2	922.17	946.00	-4.2	9,802	-0.04%
2024/04/11	20.2	869.82	23	889.14	860.00	-2.8	9,877	-0.03%
2024/04/10	2	865.17	1.1	874.16	857.00	1	10,154	0.01%
2024/04/09	6	850.50	7.1	851.00	853.00	-1.1	10,284	-0.01%
2024/04/08	2.1	830.73	5.4	844.61	776.00	-3.4	10,564	-0.03%
2024/04/03	0	0.00	0.1	800.46	816.00	-0.1	11,029	0.00%
2024/04/02	1.1	748.18	0.1	778.94	792.00	1	11,324	0.01%
2024/04/01	0	0.00	0.2	718.59	740.00	-0.2	11,455	0.00%
2024/03/29	2.1	665.24	0	0.00	683.00	2.1	11,702	0.02%
2024/03/28	2	664.52	3	669.33	670.00	-1	11,892	-0.01%
2024/03/26	1	827.00	0	0.00	788.00	1	12,056	0.01%
2024/03/25	0	0.00	2	767.50	785.00	-2	12,171	-0.02%
2024/03/21	1	683.00	0	0.00	700.00	1	12,475	0.01%
2024/03/20	0	0.00	1	675.00	676.00	-1	12,743	-0.01%
2024/03/18	97	683.14	63	680.24	694.00	34	13,261	0.26%
2024/03/15	56.2	665.19	42.4	667.02	665.00	13.8	13,324	0.10%
2024/03/14	56.1	609.25	98.1	606.47	634.00	-42	13,287	-0.32%
2024/03/13	64	565.86	67.5	566.10	577.00	-3.5	13,228	-0.03%
2024/03/12	68.4	521.17	69	532.17	525.00	-0.6	13,474	0.00%
2024/03/08	13.1	495.56	12	527.00	502.00	1.1	14,309	0.01%
2024/03/07	1	540.00	0	550.00	541.00	1	14,648	0.01%
2024/03/05	0	0.00	0	547.00	549.00	0	15,117	0.00%
2024/02/29	5	539.99	7	541.57	538.00	-2	15,599	-0.01%
2024/02/27	0.1	534.22	0	529.00	528.00	0.1	15,849	0.00%
2024/02/26	6.2	554.30	5.1	557.97	538.00	1.2	15,920	0.01%
2024/02/23	29	526.69	29	523.48	560.00	0	15,963	0.00%
2024/02/22	35	517.71	35	514.69	517.00	0	15,798	0.00%
2024/02/21	64	516.86	65.1	512.65	507.00	-1.1	15,728	-0.01%
2024/02/20	122.1	504.10	122	503.31	502.00	0.1	15,754	0.00%	大買/大賣/
2024/02/19	62	502.92	82.1	515.00	502.00	-20.1	15,843	-0.13%
2024/02/16	67.1	498.66	62	504.32	503.00	5.1	15,945	0.03%
2024/02/15	40	502.73	25.1	500.32	496.00	14.9	15,911	0.09%
2024/02/05	74	498.05	93	497.20	492.00	-19	15,905	-0.12%
2024/02/02	69	494.28	56	508.27	488.50	13	15,787	0.08%
2024/02/01	131	465.19	132.1	462.20	488.00	-1.1	15,625	-0.01%	大買/大賣/
2024/01/31	30	441.65	39.1	445.60	444.00	-9.1	15,346	-0.06%
2024/01/30	67	417.22	75.2	409.80	420.00	-8.2	15,277	-0.05%
2024/01/29	50.1	393.94	53	389.96	395.50	-2.9	15,176	-0.02%
2024/01/26	72	379.24	60	380.63	380.50	12	15,110	0.08%
2024/01/25	44	382.93	53	383.04	380.50	-9	15,092	-0.06%
2024/01/24	46	391.15	61	388.88	392.00	-15	15,113	-0.10%
2024/01/23	124	386.15	110.2	384.71	385.00	13.8	15,081	0.09%	大買/大賣/
2024/01/22	11	367.73	42	369.89	371.00	-31	14,889	-0.21%
2024/01/19	37	356.18	29	358.72	354.50	8	14,857	0.05%
2024/01/18	104	362.53	84	366.80	360.00	20	14,806	0.14%	大買/
2024/01/17	41	373.30	43	370.05	367.00	-2	14,731	-0.01%
2024/01/16	49	370.91	56	371.16	371.00	-7	14,678	-0.05%
2024/01/15	188	383.36	185	384.79	376.50	3	14,597	0.02%	大買/大賣/
2024/01/12	36	367.57	30.3	365.54	370.00	5.7	14,128	0.04%
2024/01/11	29.2	358.96	35	362.73	352.50	-5.8	13,859	-0.04%
2024/01/10	35	365.07	34	362.71	367.00	1	13,575	0.01%
2024/01/09	65	353.37	63.1	349.13	362.00	1.9	13,419	0.01%
2024/01/08	72	341.22	71	338.63	343.50	1	13,166	0.01%
2024/01/05	24	333.27	25.2	332.16	334.00	-1.2	13,086	-0.01%
2024/01/04	86.4	333.30	84	343.45	331.50	2.4	13,130	0.02%
2024/01/03	74	338.63	71	341.16	339.50	3	12,941	0.02%
2024/01/02	107	340.28	109	339.98	342.00	-2	12,972	-0.02%	大買/大賣/
2023/12/29	18.1	335.31	8	345.00	327.00	10.1	12,959	0.08%
2023/12/28	4	341.13	39.2	344.92	348.00	-35.2	12,540	-0.28%
2023/12/27	26.1	319.44	18	320.00	316.50	8.1	12,407	0.07%
2023/12/26	17.3	328.11	3	328.00	315.00	14.3	12,443	0.11%
2023/12/25	75	333.85	83	335.98	333.50	-8	12,426	-0.06%
2023/12/22	5.1	319.99	5	320.10	321.00	0.1	12,567	0.00%
2023/12/21	5	321.40	5	324.40	318.50	0	12,690	0.00%
2023/12/20	29.1	331.68	11	332.32	329.00	18.1	12,710	0.14%
2023/12/19	18	333.25	18	340.11	332.50	0	12,698	0.00%
2023/12/18	64	341.81	64	349.63	340.00	0	12,706	0.00%
2023/12/15	82	349.91	81	364.61	347.50	1	12,695	0.01%
2023/12/14	107	355.87	108	358.52	355.00	-1	12,522	-0.01%	大買/大賣/
2023/12/13	148.1	359.26	149	362.31	355.50	-0.9	12,405	-0.01%	大買/大賣/
2023/12/12	24	348.48	22.4	350.49	356.00	1.6	12,247	0.01%
2023/12/11	25.2	347.61	10	350.05	339.00	15.2	12,126	0.13%
2023/12/08	39.2	364.22	45	363.29	367.00	-5.8	11,943	-0.05%
2023/12/07	206	369.28	201	361.43	360.50	5	11,751	0.04%	大買/大賣/
2023/12/06	126	342.80	121	345.48	345.00	5	11,318	0.04%	大買/大賣/
2023/12/05	116	328.54	134.2	319.11	340.00	-18.2	10,842	-0.17%	大買/大賣/
2023/12/04	57	309.58	62.1	300.10	309.50	-5.1	10,334	-0.05%
2023/12/01	27	289.20	26	288.54	285.00	1	10,050	0.01%
2023/11/30	72	279.99	72	276.49	280.00	0	9,890	0.00%
2023/11/29	1	271.00	0	0.00	274.50	1	9,933	0.01%
2023/11/28	41	274.66	41	268.77	275.50	0	10,156	0.00%
2023/11/27	94.1	265.99	92	275.29	266.50	2.1	10,131	0.02%
2023/11/24	22	261.07	24	261.23	275.00	-2	9,994	-0.02%
2023/11/23	2.1	252.60	3	253.33	252.50	-0.9	9,949	-0.01%
2023/11/22	9	260.89	5	260.20	256.00	4	10,050	0.04%
2023/11/21	6	262.50	9	264.22	262.00	-3	10,180	-0.03%
2023/11/20	2	267.50	0	0.00	263.50	2	10,417	0.02%
2023/11/17	45	274.41	44	281.67	273.00	1	10,720	0.01%
2023/11/16	76	274.53	95	276.92	280.00	-19	10,852	-0.18%
2023/11/15	29	277.90	43	270.80	275.50	-14	10,892	-0.13%
2023/11/14	21	254.71	21	253.50	258.50	0	10,845	0.00%
2023/11/13	31	247.27	29	241.76	247.50	2	10,839	0.02%
2023/11/10	13	237.23	13	236.38	237.50	0	10,923	0.00%
2023/11/09	60	237.02	60	238.19	234.50	0	10,959	0.00%
2023/11/08	24	241.21	16	242.97	242.00	8	10,935	0.07%
2023/11/07	18	247.44	11	248.05	242.00	7	10,964	0.06%
2023/11/06	9	241.06	17	238.35	241.00	-8	10,911	-0.07%
2023/11/03	45	227.29	27	228.61	225.00	18	10,967	0.16%
2023/11/02	22	225.45	21	225.10	224.50	1	10,967	0.01%
2023/11/01	15	218.47	16	220.19	224.00	-1	10,955	-0.01%
2023/10/31	31.4	231.72	29	243.62	224.00	2.4	10,889	0.02%
2023/10/30	24.6	243.67	29	248.59	244.00	-4.4	10,858	-0.04%
2023/10/27	55.1	251.25	52	259.58	251.00	3.1	11,053	0.03%
2023/10/26	39	260.36	39	261.31	262.00	0	10,964	0.00%
2023/10/25	34	263.29	35	266.67	260.50	-1	10,877	-0.01%
2023/10/24	38	266.00	33	271.97	264.50	5	10,767	0.05%
2023/10/23	29	274.03	26	268.37	276.00	3	10,637	0.03%
2023/10/20	25	258.92	19	257.63	263.00	6	10,519	0.06%
2023/10/19	33	262.94	31	269.27	260.50	2	10,436	0.02%
2023/10/18	9	272.17	8	275.19	270.00	1	10,358	0.01%
2023/10/17	35	283.94	34	287.03	282.00	1	10,301	0.01%
2023/10/16	1	284.50	2	286.93	286.50	-1	10,209	-0.01%
2023/10/13	1	286.00	6	281.25	279.00	-5	10,184	-0.05%
2023/10/12	34	282.66	38	293.78	282.00	-4	10,510	-0.04%
2023/10/11	4	303.00	4.4	294.43	291.50	-0.4	10,446	0.00%
2023/10/06	7	294.79	10.1	297.26	300.50	-3.1	10,317	-0.03%
2023/10/05	14	284.14	15	283.17	287.00	-1	10,182	-0.01%
2023/10/04	30	270.58	30	265.08	271.50	0	9,949	0.00%
2023/10/03	58	264.54	60	264.02	264.50	-2	9,877	-0.02%
2023/10/02	4	267.88	1	267.00	261.00	3	9,718	0.03%
2023/09/28	16	264.94	17	263.03	271.00	-1	9,563	-0.01%
2023/09/27	49	263.49	49	259.47	265.00	0	9,350	0.00%
2023/09/26	31	248.24	31	250.44	251.50	0	9,032	0.00%
2023/09/25	6	237.58	3	237.33	237.00	3	8,848	0.03%
2023/09/22	13	239.27	14	243.93	236.00	-1	8,783	-0.01%
2023/09/21	11	244.14	8	248.81	244.50	3	8,758	0.03%
2023/09/20	10	247.95	5.2	247.13	248.00	4.8	8,738	0.05%
2023/09/19	5.1	237.69	21	239.74	237.50	-15.9	8,858	-0.18%
2023/09/18	15	249.83	14	250.43	246.50	1	8,894	0.01%
2023/09/15	10	260.45	9	258.44	257.50	1	8,950	0.01%
2023/09/14	17	259.18	15.4	263.00	258.00	1.7	9,015	0.02%
2023/09/13	46	266.99	39	275.31	266.00	7	9,182	0.08%
2023/09/12	26.2	277.45	26	271.92	283.00	0.2	9,729	0.00%
2023/09/11	7	281.93	6	282.58	277.50	1	9,959	0.01%
2023/09/08	33	293.27	34	292.49	293.00	-1	10,021	-0.01%
2023/09/07	1	290.00	1	287.00	290.50	0	10,082	0.00%
2023/09/06	52	289.81	52	291.55	290.00	0	10,299	0.00%
2023/09/05	8	290.25	5	290.90	289.00	3	10,371	0.03%
2023/09/04	50	301.03	49	304.05	300.00	1	10,417	0.01%
2023/09/01	55	300.74	53	312.52	292.50	2	10,454	0.02%
2023/08/31	22	296.61	22	294.30	299.50	0	10,427	0.00%
2023/08/30	17	290.94	73	289.04	293.00	-56	11,197	-0.50%
2023/08/29	113	288.62	64	281.16	289.00	49	11,426	0.43%	大買/
2023/08/28	47	273.68	41	280.60	275.00	6	11,457	0.05%
2023/08/25	46	284.64	47	283.41	286.50	-1	11,690	-0.01%
2023/08/24	84.4	298.37	85	283.51	280.50	-0.7	11,751	-0.01%
2023/08/23	111	274.31	107	282.61	276.50	4	11,892	0.03%	大買/大賣/
2023/08/22	68	272.04	68	262.09	276.50	0	11,782	0.00%
2023/08/21	65	246.58	67	237.88	251.50	-2	11,843	-0.02%
2023/08/18	95	228.34	96	240.60	229.00	-1	11,991	-0.01%
2023/08/17	92	234.39	92	225.00	236.00	0	12,409	0.00%
2023/08/16	47	219.03	49	213.61	220.50	-2	12,760	-0.02%
2023/08/15	48	208.42	50	203.47	211.50	-2	13,520	-0.01%
2023/08/14	18	193.00	15	203.70	192.50	3	13,995	0.02%
2023/08/11	89	209.27	88	214.44	211.50	1	14,177	0.01%
2023/08/10	123	206.46	124	224.54	208.50	-1	14,810	-0.01%	大買/大賣/
2023/08/09	53	223.02	54	217.01	224.00	-1	15,071	-0.01%
2023/08/08	36	213.42	36	209.76	215.00	0	15,351	0.00%
2023/08/07	10	214.75	13	217.46	210.00	-3	15,491	-0.02%
2023/08/04	16	203.00	14	205.07	213.00	2	15,662	0.01%
2023/08/02	9	211.11	4	212.75	204.50	5	16,601	0.03%
2023/08/01	6	223.33	8.3	224.95	215.50	-2.3	16,927	-0.01%
2023/07/24	0	0.00	3	206.00	202.50	-3	18,317	-0.02%
2023/07/21	2	215.50	0	0.00	216.00	2	18,531	0.01%
2023/07/20	1	193.00	3	199.50	207.00	-2	18,924	-0.01%
2023/07/19	2	197.25	8.1	194.81	194.50	-6.1	19,270	-0.03%
2023/07/18	3	207.50	6	210.00	205.00	-3	19,478	-0.02%
2023/07/17	40	217.49	34.1	214.60	217.50	5.9	19,696	0.03%
2023/07/14	23	195.74	24	195.63	200.00	-1	19,571	-0.01%
2023/07/13	1	182.00	9	176.33	182.00	-8	19,921	-0.04%
2023/07/12	21	180.00	23	170.02	179.50	-2	20,297	-0.01%
2023/07/11	11	166.00	13	164.77	166.00	-2	20,490	-0.01%
2023/07/10	3	159.50	1	159.00	160.50	2	21,069	0.01%
2023/07/07	20	149.50	25	149.70	149.50	-5	21,127	-0.02%
2023/07/06	0	0.00	1	150.00	149.50	-1	21,463	0.00%
2023/07/05	2.2	146.86	1	146.04	146.00	1.2	21,794	0.01%
2023/07/04	12	149.08	18	149.00	149.00	-6	22,408	-0.03%
2023/07/03	2	148.00	1	148.98	149.00	1	22,625	0.00%
2023/06/30	3	146.67	1	147.50	147.50	2	22,645	0.01%
2023/06/29	20	153.28	22	152.80	153.50	-2	22,638	-0.01%
2023/06/28	8	154.50	4	156.00	150.50	4	22,599	0.02%
2023/06/27	87.1	154.78	86.3	164.45	154.00	0.8	22,552	0.00%
2023/06/26	68.3	162.62	78.1	164.33	162.50	-9.8	22,389	-0.04%
2023/06/21	43	162.80	44	163.24	163.50	-1	22,342	0.00%
2023/06/20	51	161.72	55	161.65	162.00	-4	22,277	-0.02%
2023/06/19	78.1	161.98	75	165.90	161.00	3.1	22,196	0.01%
2023/06/16	180	166.66	166	166.55	165.50	14	22,158	0.06%	大買/大賣/
2023/06/15	18.1	152.32	19	153.58	157.00	-1	21,752	0.00%
2023/06/14	26	146.75	26	148.75	146.00	0	21,479	0.00%
2023/06/13	7.2	146.98	22	148.34	146.50	-14.8	21,487	-0.07%
2023/06/12	61	145.06	62	145.42	147.50	-1	21,458	0.00%
2023/06/09	70	153.28	67	151.85	153.50	3	21,336	0.01%
2023/06/08	40	151.89	41	154.16	151.50	-1	21,375	0.00%
2023/06/07	86	155.36	66	155.88	155.00	20	21,519	0.09%
2023/06/06	56	152.91	53	154.54	153.00	3	21,748	0.01%
2023/06/05	150	157.86	140	164.46	156.00	10	22,003	0.05%	大買/大賣/
2023/06/02	96	154.56	103	150.43	158.00	-7	21,575	-0.03%	大賣/
2023/06/01	105	144.10	106	146.40	144.00	-1	21,395	0.00%	大買/大賣/
2023/05/31	110	141.78	108	144.11	145.00	2	21,260	0.01%	大買/大賣/
2023/05/30	65	140.68	64	140.27	141.00	1	20,917	0.00%
2023/05/29	77	141.09	78	140.83	141.00	-1	20,759	0.00%
2023/05/26	75	135.97	87	139.32	135.50	-12	20,465	-0.06%
2023/05/25	93	140.97	88	138.75	141.00	5	20,375	0.02%
2023/05/24	67	138.49	59	136.57	139.00	8	20,944	0.04%
2023/05/23	62	132.40	48	131.66	137.00	14	21,081	0.07%
2023/05/22	114	128.05	107.6	128.29	128.50	6.4	20,821	0.03%	大買/大賣/
2023/05/19	142	123.07	140.1	120.76	123.50	1.9	20,484	0.01%	大買/大賣/
2023/05/18	64	114.05	125	112.94	117.50	-61	19,659	-0.31%	大賣/
2023/05/17	34	107.24	39	108.94	107.00	-5	19,385	-0.03%
2023/05/16	151	109.11	145	107.23	109.50	6	19,125	0.03%	大買/大賣/
2023/05/15	150	104.99	149.1	104.60	105.00	1	18,444	0.01%	大買/大賣/
2023/05/12	125.2	96.02	126.2	98.72	101.50	-1	18,028	-0.01%	大買/大賣/
2023/05/11	125.2	96.02	126.2	98.72	95.40	-1	17,657	-0.01%	大買/大賣/
2023/05/10	49	98.94	44.1	99.67	98.90	4.9	17,423	0.03%
2023/05/09	72	105.13	66.2	109.01	103.00	5.8	17,153	0.03%
2023/05/08	75	105.52	82.2	101.96	109.00	-7.2	16,130	-0.04%
2023/05/05	121.1	99.32	127	99.18	99.10	-5.9	15,714	-0.04%	大買/大賣/
2023/05/04	69	98.58	61	98.15	99.30	8	15,651	0.05%
2023/05/03	44.2	98.30	46.6	99.35	97.40	-2.4	15,618	-0.02%
2023/05/02	42	101.07	47.7	100.62	103.50	-5.7	15,474	-0.04%
2023/04/28	20.6	94.78	15.2	93.97	94.90	5.4	15,106	0.04%
2023/04/27	8.4	91.13	9	90.69	92.60	-0.7	15,100	0.00%
2023/04/26	47.1	93.00	45	92.21	92.30	2.1	14,970	0.01%
2023/04/25	145.7	94.22	142	94.92	93.70	3.7	14,800	0.02%	大買/大賣/
2023/04/24	28	98.88	31.4	98.60	98.80	-3.4	14,460	-0.02%
2023/04/21	116.4	94.97	115.1	96.85	95.40	1.3	14,258	0.01%	大買/大賣/
2023/04/20	24.1	97.50	25	98.48	97.10	-0.9	14,161	-0.01%
2023/04/19	95	98.30	105	99.23	99.00	-10	14,099	-0.07%	大賣/
2023/04/18	158.1	99.22	146	99.31	97.90	12.1	14,320	0.08%	大買/大賣/
2023/04/17	187	97.15	185	98.48	97.10	2	14,921	0.01%	大買/大賣/
2023/04/14	46	95.32	49	96.99	94.70	-3	15,018	-0.02%
2023/04/13	97.3	96.57	97.2	98.90	95.00	0.1	15,106	0.00%
2023/04/12	3	95.47	2	96.10	96.80	1	14,531	0.01%
2023/04/11	8	84.55	9.6	86.91	88.00	-1.6	14,422	-0.01%
2023/04/10	9	82.07	7.2	81.06	80.00	1.8	14,136	0.01%
2023/04/07	47	76.95	40	77.06	78.90	7	13,888	0.05%
2023/04/06	5	73.62	8.1	72.69	73.40	-3.1	13,320	-0.02%
2023/03/30	1	70.40	2	70.00	70.10	-1	13,147	-0.01%
2023/03/29	0	0.00	0.1	70.80	69.50	-0.1	13,175	0.00%
2023/03/28	0.1	68.63	0	0.00	69.00	0.1	13,250	0.00%
2023/03/27	3	70.83	1	71.60	69.20	2	13,199	0.02%
2023/03/24	3	71.23	18.7	70.78	71.60	-15.7	13,146	-0.12%
2023/03/23	3	70.83	5	70.96	71.10	-2	13,169	-0.02%
2023/03/22	20.1	70.42	19	71.23	70.30	1.1	13,179	0.01%
2023/03/21	55	72.83	38	73.10	71.20	17	13,105	0.13%
2023/03/20	3	68.97	7.5	70.59	72.00	-4.5	12,850	-0.04%
2023/03/17	3.2	66.20	1	66.70	66.70	2.2	12,670	0.02%
2023/03/16	0.2	67.13	0.5	66.42	66.20	-0.4	12,877	0.00%
2023/03/15	8	67.67	8.3	67.98	67.40	-0.3	13,338	0.00%
2023/03/14	84.6	66.87	84	67.74	66.80	0.6	13,476	0.00%
2023/03/13	2.6	67.41	0	0.00	67.00	2.6	13,395	0.02%
2023/03/10	5.5	70.92	7	71.43	70.00	-1.5	13,319	-0.01%
2023/03/09	159	73.13	164	74.10	75.50	-5	13,009	-0.04%	大買/大賣/
2023/03/08	246	72.61	248	72.11	72.70	-2	12,513	-0.02%	大買/大賣/
2023/03/07	197	69.63	193	68.82	68.90	4	12,001	0.03%	大買/大賣/
2023/03/06	4	65.83	8	66.08	65.60	-4	11,557	-0.03%
2023/03/03	1	63.60	1	64.80	63.00	0	11,394	0.00%
2023/03/02	1	63.20	1	63.70	63.00	0	11,292	0.00%
2023/02/24	19	63.83	19	63.97	63.00	0	11,218	0.00%
2023/02/23	2.2	64.15	2	63.40	64.30	0.2	11,108	0.00%
2023/02/22	460	64.56	440	64.82	64.80	20	10,890	0.18%	大買/大賣/
2023/02/21	132	63.32	133	63.06	64.50	-1	9,936	-0.01%	大買/大賣/
2023/02/20	10	58.94	11	59.27	58.70	-1	9,340	-0.01%
2023/02/17	101	57.56	101	57.70	57.80	0	8,918	0.00%	大買/大賣/
2023/02/16	166	55.99	166	56.81	56.00	0	8,693	0.00%	大買/大賣/
2023/02/15	38	56.43	38	56.93	55.50	0	8,537	0.00%
2023/02/14	0	0.00	1	53.40	53.50	-1	8,236	-0.01%
2023/02/13	1.1	52.34	0	0.00	53.10	1.1	8,187	0.01%
2023/02/10	6	55.57	1.1	54.63	54.50	4.9	8,088	0.06%
2023/02/09	0	0.00	2	56.10	55.50	-2	8,006	-0.02%
2023/02/08	3	55.50	0	0.00	54.70	3	7,887	0.04%
2023/02/03	1	54.40	0	0.00	54.50	1	7,776	0.01%
2023/02/02	2	57.75	3	57.40	56.00	-1	7,691	-0.01%
2023/02/01	26.1	55.98	26	57.48	56.40	0.1	7,549	0.00%
2023/01/31	32	55.89	47	55.56	56.50	-15	7,360	-0.20%
2023/01/30	45	53.44	34	54.71	54.40	11	7,096	0.15%
2023/01/17	43	52.15	38	52.17	52.30	5	6,920	0.07%
2023/01/12	1	51.80	0	0.00	51.00	1	6,740	0.01%
2023/01/11	8	52.93	8	52.74	52.20	0	6,691	0.00%
2023/01/09	19	52.23	20	52.15	52.40	-1	6,462	-0.02%
2023/01/06	25	54.18	18	54.50	52.10	7	6,331	0.11%
2023/01/05	238	58.04	236.4	58.36	56.90	1.6	5,863	0.03%	大買/大賣/
2023/01/04	327	55.77	335.1	55.52	57.60	-8.1	4,884	-0.16%	大買/大賣/
2023/01/03	18.1	50.20	26.1	51.25	52.40	-8	4,383	-0.18%
2022/12/30	3	48.93	3	48.68	48.30	0	3,991	0.00%
2022/12/29	0	0.00	0.4	48.86	49.30	-0.4	3,947	-0.01%
2022/12/28	3	49.30	4.3	49.24	48.75	-1.3	4,010	-0.03%
2022/12/27	3.8	49.22	12.7	49.40	49.10	-8.9	4,007	-0.22%
2022/12/26	14	49.25	6	49.25	49.50	8	3,948	0.20%
2022/12/22	1	48.45	2	48.65	47.90	-1	4,034	-0.02%
2022/12/21	1	48.40	1	48.25	48.05	0	4,105	0.00%
2022/12/16	0	0.00	1	49.10	49.20	-1	4,153	-0.02%
2022/12/15	4	49.31	3	49.02	48.90	1	4,340	0.02%
2022/12/14	6	49.02	3	48.92	49.25	3	4,679	0.06%
2022/12/12	1	48.55	1	48.80	48.35	0	4,889	0.00%
2022/12/08	15	49.61	19	49.96	49.60	-4	4,771	-0.08%
2022/12/07	18	49.27	18	49.61	49.65	0	4,481	0.00%
2022/12/06	14	48.06	13	48.63	48.70	1	3,873	0.02%
2022/12/05	1	44.00	3	44.20	44.30	-2	3,623	-0.06%
2022/12/02	11	43.52	11	43.21	42.70	0	3,578	0.00%
2022/12/01	0	0.00	1	42.20	41.80	-1	3,472	-0.03%
2022/11/29	10	41.50	7	41.51	41.40	3	3,528	0.09%
2022/11/25	0	0.00	7	41.61	40.70	-7	3,661	-0.19%
2022/11/24	0	0.00	1	40.60	40.70	-1	3,670	-0.03%
2022/11/23	1	39.95	0	0.00	39.95	1	3,712	0.03%
2022/11/22	3	41.20	5	41.27	41.20	-2	3,684	-0.05%
2022/11/21	6	40.61	3	40.33	40.50	3	3,607	0.08%
2022/11/17	1	38.90	0	0.00	38.70	1	3,577	0.03%
2022/11/10	0	37.80	1	37.60	37.75	-1	3,711	-0.03%
2022/10/21	1	38.30	1	38.50	38.00	0	3,779	0.00%
2022/10/20	1	39.95	2	38.85	39.00	-1	3,746	-0.03%
2022/10/19	5	40.50	0	0.00	40.65	5	3,718	0.13%
2022/10/18	1	40.95	0	0.00	41.00	1	3,724	0.03%
2022/10/14	2	43.55	3	43.65	42.90	-1	3,650	-0.03%
2022/10/12	1	42.85	10	42.67	43.45	-9	3,536	-0.25%
2022/10/11	2	40.35	1	42.35	42.40	1	3,429	0.03%
2022/10/07	4	41.20	0	0.00	41.20	4	3,380	0.12%
2022/10/06	2	43.15	0	0.00	42.30	2	3,426	0.06%
2022/10/05	0	0.00	7	43.03	43.20	-7	3,386	-0.21%
2022/10/03	1	40.20	0	0.00	40.05	1	3,240	0.03%
2022/09/30	6	40.10	3	40.57	41.60	3	3,204	0.09%
2022/09/29	7	41.74	6	41.79	41.70	1	3,138	0.03%
2022/09/28	4	42.03	8	41.56	40.45	-4	3,009	-0.13%
2022/09/27	10	40.92	2	41.85	42.00	8	2,891	0.28%
2022/09/26	5	41.31	4	41.54	40.30	1	2,822	0.04%
2022/09/23	3	44.95	7	44.84	44.20	-4	2,741	-0.15%
2022/09/22	7	43.72	10	43.94	44.90	-3	2,634	-0.11%
2022/09/21	21	45.10	23	44.92	44.00	-2	2,393	-0.08%
2022/09/20	15	42.32	16	42.89	43.50	-1	1,968	-0.05%
2022/09/19	24	40.96	32	41.52	40.40	-8	1,755	-0.46%
2022/09/16	9	40.89	9	40.58	39.15	0	1,629	0.00%
2022/09/15	3	39.03	0	0.00	39.75	3	1,578	0.19%
2022/09/14	8	39.40	0	0.00	39.35	8	1,569	0.51%
2022/09/13	0	0.00	19	40.12	40.05	-19	1,564	-1.21%
2022/09/12	0	0.00	2	40.55	40.55	-2	1,558	-0.13%
2022/09/07	0	0.00	1	39.60	39.60	-1	1,542	-0.06%
2022/09/06	6	40.25	0	0.00	39.45	6	1,604	0.37%
2022/09/05	2	40.90	2	41.78	41.20	0	1,577	0.00%
2022/09/02	8	41.98	12	42.07	42.00	-4	1,529	-0.26%
2022/09/01	3	39.75	0	0.00	39.55	3	1,390	0.22%
2022/08/31	1	40.55	9	40.99	40.70	-8	1,364	-0.59%
2022/08/30	11	40.26	3	40.50	39.55	8	1,303	0.61%
2022/08/29	1	38.95	2	38.50	39.00	-1	1,245	-0.08%
2022/08/26	1	39.05	0	0.00	39.10	1	1,238	0.08%
2022/08/25	8	39.30	0	0.00	39.20	8	1,232	0.65%
2022/08/19	0	0.00	1	39.10	38.70	-1	1,157	-0.09%
2022/08/18	6	39.70	2	39.65	39.30	4	1,131	0.35%
2022/08/17	7	39.93	7	39.75	39.00	0	1,067	0.00%
2022/08/15	0	0.00	3	37.00	36.95	-3	924	-0.32%
2022/08/11	3	36.27	0	0.00	36.30	3	924	0.32%
2022/08/10	1	38.05	5	38.17	38.10	-4	879	-0.45%
2022/08/09	1	36.40	0	0.00	36.45	1	823	0.12%
2022/08/03	0	0.00	3	36.20	36.05	-3	833	-0.36%
2022/08/02	3	36.88	0	0.00	37.00	3	834	0.36%
2022/08/01	0	0.00	8	37.66	37.60	-8	848	-0.94%
2022/07/28	0	0.00	3	37.80	37.75	-3	844	-0.36%
2022/07/26	2	37.70	0	0.00	36.50	2	834	0.24%
2022/07/25	3	38.25	0	0.00	38.60	3	819	0.37%
2022/07/20	7	37.79	6	37.50	36.85	1	869	0.12%
2022/07/19	1	37.50	0	0.00	37.50	1	874	0.11%
2022/07/18	0	0.00	7	37.25	37.05	-7	879	-0.80%
2022/07/14	2	36.50	1	37.50	37.00	1	911	0.11%
2022/06/30	0	0.00	3	34.70	35.65	-3	1,134	-0.26%
2022/06/27	1	35.80	0	0.00	35.50	1	1,179	0.08%
2022/06/09	1	36.20	0	0.00	36.15	1	1,471	0.07%
2022/06/08	1	36.10	0	0.00	36.10	1	1,482	0.07%
2022/06/07	2	35.70	0	0.00	36.10	2	1,490	0.13%
2022/06/02	2	35.95	0	0.00	35.90	2	1,501	0.13%
2022/05/31	3	36.17	0	0.00	36.15	3	1,515	0.20%
2022/05/30	0	0.00	2	36.00	36.15	-2	1,528	-0.13%
2022/05/19	0	0.00	0.1	34.50	34.60	-0.1	1,549	-0.01%
2022/05/18	0	0.00	0.1	35.00	35.15	-0.1	1,545	-0.01%
2022/05/17	6	34.50	0	0.00	34.55	6	1,545	0.39%
2022/05/16	0	0.00	0.1	34.60	34.35	-0.1	1,548	-0.01%
2022/04/29	5	38.60	0	0.00	38.30	5	1,573	0.32%
2022/04/26	0	0.00	2	39.10	40.20	-2	1,584	-0.13%
2022/04/25	2	38.55	0	0.00	38.90	2	1,699	0.12%
2022/04/21	0	0.00	3	40.90	40.35	-3	1,807	-0.17%
2022/04/20	1	41.90	0	0.00	41.10	1	2,108	0.05%
2022/04/19	1	42.35	0	0.00	41.90	1	2,397	0.04%
2022/04/18	0	0.00	1	42.65	41.90	-1	2,478	-0.04%
2022/04/12	2	42.60	0	0.00	42.15	2	2,426	0.08%
2022/04/11	3	43.68	0.1	43.65	43.50	2.9	2,394	0.12%
2022/04/08	0	0.00	1	44.30	44.20	-1	2,363	-0.04%
2022/04/06	2	42.75	10	44.15	44.60	-8	2,254	-0.35%
2022/04/01	1	42.05	12	42.25	42.00	-11	2,133	-0.52%
2022/03/31	7	42.24	3	42.77	41.10	4	2,107	0.19%
2022/03/30	1	41.60	0	0.00	41.60	1	2,059	0.05%
2022/03/29	0	0.00	1	41.60	41.60	-1	2,049	-0.05%
2022/03/25	3	40.92	1	40.70	40.45	2	2,029	0.10%
2022/03/24	1	41.50	0	0.00	41.65	1	2,028	0.05%
2022/03/23	4	41.48	2	41.10	41.15	2	2,013	0.10%
2022/03/22	1	41.85	1	42.30	41.85	0	2,001	0.00%
2022/03/21	20	42.46	17	42.57	41.60	3	1,999	0.15%
2022/03/17	3	41.48	3	41.17	41.30	0	1,927	0.00%
2022/03/16	5	41.90	4	42.40	41.30	1	1,887	0.05%
2022/03/15	2	40.95	2	41.15	40.05	0	1,786	0.00%
2022/03/14	4	40.83	3	41.42	42.05	1	1,743	0.06%
2022/02/24	0	0.00	2	36.35	36.45	-2	1,623	-0.12%
2022/02/23	3	37.45	0	0.00	37.40	3	1,615	0.19%
2022/02/08	0.1	39.00	0	0.00	39.25	0.1	1,594	0.01%
2022/01/25	5	37.60	2	37.60	37.35	3	1,569	0.19%
2022/01/21	0	0.00	1	39.10	39.05	-1	1,548	-0.06%
2022/01/19	1	39.70	0	0.00	40.20	1	1,525	0.07%
2022/01/18	7	41.26	5	43.00	40.20	2	1,507	0.13%
2022/01/14	3	40.83	5	40.80	39.80	-2	1,299	-0.15%
2022/01/13	20	43.68	18	43.28	42.70	2	1,204	0.17%
2022/01/12	7	43.01	20	43.04	43.55	-13	888	-1.46%
2022/01/10	1	35.90	0	0.00	36.00	1	460	0.22%
2022/01/03	18	37.00	18	37.00	37.00	0	471	0.00%
2021/12/28	12	37.00	12	37.00	37.00	0	488	0.00%
2021/12/21	10	36.70	10	36.70	36.70	0	584	0.00%
2021/12/17	0	0.00	5	37.30	36.55	-5	572	-0.87%
2021/12/03	0	0.00	1	34.95	35.00	-1	600	-0.17%
2021/12/02	1	35.15	0	0.00	35.00	1	601	0.17%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/16	4	36.03	0	0.00	35.70	4	621	0.64%
2021/11/15	1	36.00	0	0.00	36.10	1	627	0.16%
2021/11/12	0	0.00	4	36.70	36.70	-4	631	-0.63%
2021/11/01	0	0.00	3	37.50	38.00	-3	681	-0.44%
2021/10/26	0	0.00	5	36.55	37.00	-5	688	-0.73%
2021/10/22	3	35.47	0	0.00	35.40	3	707	0.42%
2021/10/20	0	0.00	5	36.00	35.90	-5	758	-0.66%
2021/10/15	6	35.58	0	0.00	35.60	6	812	0.74%
2021/10/14	1	35.00	0	0.00	34.90	1	828	0.12%
2021/10/13	0	0.00	1	35.25	35.30	-1	860	-0.12%
2021/10/12	2	36.00	1	36.10	36.05	1	874	0.11%
2021/10/06	1	37.60	1	37.85	37.00	0	1,004	0.00%
2021/10/05	1	36.80	5	37.00	37.00	-4	1,004	-0.40%
2021/10/01	11	39.71	1	38.25	38.10	10	996	1.00%
2021/09/22	0	0.00	7	38.00	38.30	-7	965	-0.73%
2021/09/15	1	38.30	0	0.00	39.40	1	949	0.11%
2021/09/10	0	0.00	1	36.15	36.45	-1	943	-0.11%
2021/09/09	1	35.15	0	0.00	35.90	1	949	0.11%
2021/08/26	0	0.00	1	37.90	38.05	-1	988	-0.10%
2021/08/23	1	37.25	0	0.00	38.00	1	988	0.10%
2021/08/19	1	36.15	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.40	0	0.00	37.90	1	978	0.10%
2021/08/17	2	37.45	0	0.00	38.00	2	977	0.20%
2021/08/13	0	0.00	4	39.34	39.90	-4	977	-0.41%
2021/08/12	3	40.20	0	0.00	40.00	3	980	0.31%
2021/08/04	5	43.10	0	0.00	43.10	5	1,179	0.42%
2021/08/03	0	0.00	5	43.25	43.15	-5	1,265	-0.40%
2021/07/30	0	0.00	1	43.60	43.35	-1	1,576	-0.06%
2021/07/29	1	44.30	0	0.00	44.55	1	1,634	0.06%
2021/07/28	0	0.00	1	45.10	44.10	-1	1,649	-0.06%
2021/07/26	1	47.45	1	47.25	47.85	0	1,707	0.00%
2021/07/23	1	46.40	2	46.33	46.30	-1	1,731	-0.06%
2021/07/21	0	0.00	1	45.70	45.65	-1	1,820	-0.05%
2021/07/19	1	46.60	18	45.65	46.05	-17	1,852	-0.92%
2021/07/16	0	0.00	1	45.55	44.85	-1	1,870	-0.05%
2021/07/14	2	44.95	1	44.90	43.85	1	1,905	0.05%
2021/07/13	0	44.00	1	45.00	44.30	-1	1,937	-0.05%
2021/07/12	0	0.00	2	41.00	41.10	-2	1,897	-0.11%
2021/07/05	2	41.90	0	0.00	42.15	2	2,277	0.09%
2021/07/01	0	0.00	2	43.08	42.30	-2	2,341	-0.09%
2021/06/30	0	0.00	4	44.21	43.60	-4	2,366	-0.17%
2021/06/29	0	0.00	2	43.25	43.75	-2	2,394	-0.08%
2021/06/28	0	0.00	1	43.30	43.20	-1	2,390	-0.04%
2021/06/25	2	43.70	0	0.00	43.70	2	2,393	0.08%
2021/06/24	0	0.00	10	43.16	43.05	-10	2,398	-0.42%
2021/06/23	0	0.00	10	42.65	42.75	-10	2,402	-0.42%
2021/06/22	18	42.73	0	0.00	42.20	18	2,405	0.75%
2021/06/18	0	0.00	1	42.60	42.30	-1	2,409	-0.04%
2021/06/15	2	43.25	2	44.90	43.25	0	2,440	0.00%
2021/06/11	2	43.43	2	42.98	43.40	0	2,443	0.00%
2021/06/03	15	44.10	0	0.00	43.90	15	2,501	0.60%
2021/05/31	0	0.00	6	44.80	44.25	-6	2,593	-0.23%
2021/05/27	2	42.10	2	42.30	42.65	0	2,665	0.00%
2021/05/25	1	42.50	1	42.25	42.20	0	2,682	0.00%
2021/05/19	1	41.95	1	42.15	42.10	0	2,712	0.00%
2021/05/18	1	40.05	1	40.35	42.40	0	2,721	0.00%
2021/05/17	12	39.24	0	0.00	39.00	12	2,709	0.44%
2021/05/14	1	41.30	1	42.10	41.70	0	2,677	0.00%
2021/05/13	10	41.00	0	0.00	40.00	10	2,662	0.38%
2021/05/12	2	41.23	0	0.00	41.10	2	2,689	0.07%
2021/05/11	4	46.23	4	46.56	45.50	0	2,633	0.00%
2021/05/10	4	49.84	8	51.09	49.50	-4	2,569	-0.16%
2021/05/07	16	49.71	23	49.90	49.35	-7	2,461	-0.28%
2021/05/06	0	0.00	3	48.25	50.10	-3	2,299	-0.13%
2021/05/05	4	46.38	3	46.35	45.55	1	2,236	0.04%
2021/05/04	5	46.85	6	46.68	46.35	-1	2,230	-0.04%
2021/05/03	2	50.60	7	50.46	49.40	-5	2,211	-0.23%
2021/04/29	2	50.90	1	51.00	51.10	1	2,193	0.05%
2021/04/28	3	50.70	6	51.10	51.30	-3	2,155	-0.14%
2021/04/27	4	50.14	3	50.70	50.20	1	2,107	0.05%
2021/04/26	3	49.50	10	49.70	49.80	-7	2,082	-0.34%
2021/04/22	0	0.00	3	48.70	48.20	-3	2,102	-0.14%
2021/04/21	1	49.85	16	50.13	49.80	-15	2,066	-0.73%
2021/04/19	1	51.40	7	50.91	50.50	-6	2,043	-0.29%
2021/04/16	2	49.95	1.2	49.83	49.95	0.8	2,002	0.04%
2021/04/15	23	50.34	5	50.94	50.20	18	1,992	0.90%
2021/04/14	2	48.03	1	48.02	49.00	1	1,921	0.05%
2021/04/13	1	50.30	5.1	48.82	48.65	-4.1	1,913	-0.21%
2021/04/12	0.2	49.71	2.1	49.61	49.35	-1.9	1,870	-0.10%
2021/04/09	12	50.52	8.2	49.73	50.20	3.8	1,857	0.20%
2021/04/08	2	48.60	23.2	48.54	48.45	-21.2	1,754	-1.21%
2021/04/07	1	46.45	0.1	46.80	46.40	0.9	1,705	0.05%
2021/04/06	1	47.20	0.2	47.30	47.20	0.8	1,721	0.04%
2021/04/01	0	0.00	4.1	46.77	46.90	-4.1	1,711	-0.24%
2021/03/31	0	0.00	17	45.35	45.20	-17	1,687	-1.01%
2021/03/26	2	44.00	0	0.00	44.25	2	1,773	0.11%
2021/03/22	0	0.00	0.7	44.10	44.10	-0.7	1,843	-0.04%
2021/03/19	4	44.95	0.2	45.20	44.55	3.8	1,863	0.20%
2021/03/18	4	45.94	1	46.20	45.75	3	1,869	0.16%
2021/03/17	4	45.80	2.1	46.24	45.60	1.9	1,927	0.10%
2021/03/16	0	0.00	0	46.30	46.10	0	2,023	0.00%
2021/03/15	1	46.25	0	0.00	46.40	1	2,089	0.05%
2021/03/12	7	46.77	0	0.00	46.05	7	2,181	0.32%
2021/03/10	2	46.00	5	45.68	45.20	-3	2,270	-0.13%
2021/03/09	3.3	45.57	0	0.00	45.50	3.3	2,327	0.14%
2021/03/08	2	47.10	1	47.45	46.00	1	2,498	0.04%
2021/03/05	0.1	45.10	0	0.00	45.60	0.1	2,524	0.00%
2021/03/03	12	45.94	14.1	46.15	46.40	-2.1	2,729	-0.08%
2021/02/26	0	44.00	0	0.00	43.85	0	3,021	0.00%
2021/02/23	0	0.00	5	45.34	45.35	-5	3,069	-0.16%
2021/02/22	1	44.65	1	45.10	45.40	0	3,128	0.00%
2021/02/18	3	43.77	0	0.00	44.10	3	3,181	0.09%
2021/02/17	2	42.50	0	0.00	43.85	2	3,189	0.06%
2021/02/05	1	42.15	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0.2	42.00	2	42.10	42.40	-1.8	3,260	-0.06%
2021/02/03	6	41.88	1.1	41.78	41.35	4.9	3,354	0.15%
2021/02/02	0	0.00	0	42.20	42.50	0	3,347	0.00%
2021/02/01	9	41.32	3	41.77	41.65	6	3,400	0.18%
2021/01/29	4	43.66	0	0.00	42.85	4	3,429	0.12%
2021/01/28	1	42.80	2	42.75	42.75	-1	3,536	-0.03%
2021/01/26	2	44.95	0	0.00	44.40	2	3,649	0.05%
2021/01/22	5	44.30	0	0.00	43.90	5	3,748	0.13%
2021/01/21	2	42.45	1	42.70	42.55	1	3,812	0.03%
2021/01/20	7	43.23	0	0.00	42.40	7	4,147	0.17%
2021/01/19	1	45.50	0	0.00	45.10	1	4,195	0.02%
2021/01/18	2	45.43	0	0.00	45.50	2	4,295	0.05%
2021/01/15	1	45.55	0	0.00	44.80	1	4,681	0.02%
2021/01/12	2	47.25	0	0.00	46.80	2	4,802	0.04%
2021/01/11	1	49.10	3	48.93	48.30	-2	4,867	-0.04%
2021/01/07	4	48.29	2	48.65	47.80	2	5,141	0.04%
2021/01/06	1	47.70	2	47.85	46.85	-1	5,382	-0.02%
2021/01/04	3	48.92	0.3	49.27	49.00	2.7	5,917	0.05%
2020/12/30	0	49.90	0	0.00	49.30	0	6,023	0.00%
2020/12/29	2	50.35	4	49.60	49.15	-2	6,171	-0.03%
2020/12/28	3	49.55	0.1	50.00	49.25	2.9	6,239	0.05%
2020/12/23	1	50.40	1	50.40	50.40	0	6,344	0.00%
2020/12/22	1	49.50	0	0.00	48.45	1	6,478	0.02%
2020/12/21	1.1	50.10	0	0.00	50.00	1.1	6,504	0.02%
2020/12/15	0	0.00	3	51.10	50.70	-3	6,711	-0.04%
2020/12/11	1	51.80	8	52.70	52.40	-7	6,811	-0.10%
2020/12/10	4	55.00	4.1	55.77	53.90	-0.1	6,857	0.00%
2020/12/09	8	54.70	5	55.48	54.60	3	6,968	0.04%
2020/12/08	9	54.60	7.1	54.64	55.00	1.9	7,502	0.03%
2020/12/07	5	53.66	2	53.20	53.90	3	7,652	0.04%
2020/12/04	0	0.00	1	52.80	52.60	-1	7,674	-0.01%
2020/12/03	3.1	54.06	1.7	54.06	53.70	1.4	7,727	0.02%
2020/12/02	48	55.03	9	56.51	53.90	39	7,876	0.50%
2020/12/01	0	0.00	8	52.85	53.60	-8	7,773	-0.10%
2020/11/30	3	53.97	5	53.72	53.30	-2	7,838	-0.03%
2020/11/27	14	53.65	28	54.02	52.90	-14	7,803	-0.18%
2020/11/26	9	53.03	10	53.07	52.60	-1	7,738	-0.01%
2020/11/25	50	52.75	28	52.62	52.00	22	7,863	0.28%
2020/11/24	0	0.00	1	50.40	50.50	-1	7,614	-0.01%
2020/11/23	1	50.90	0	0.00	50.60	1	7,686	0.01%
2020/11/20	2	50.65	0	0.00	50.30	2	7,700	0.03%
2020/11/19	0	0.00	6	50.85	51.00	-6	7,782	-0.08%
2020/11/18	4	49.95	1	49.95	50.00	3	7,818	0.04%
2020/11/17	0	0.00	1	50.20	49.40	-1	7,896	-0.01%
2020/11/16	1	48.55	4	48.59	48.70	-3	7,968	-0.04%
2020/11/13	13	49.14	0	0.00	49.05	13	8,049	0.16%
2020/11/11	3	50.03	2	49.88	49.05	1	8,505	0.01%
2020/11/05	13.1	51.72	24	51.83	51.40	-11	8,393	-0.13%
2020/11/04	0	0.00	4	50.70	50.50	-4	8,302	-0.05%
2020/11/03	1	51.20	3	51.17	51.30	-2	8,301	-0.02%
2020/11/02	4	50.11	7	50.39	50.10	-3	8,341	-0.04%
2020/10/30	3	51.23	3	51.50	50.80	0	8,297	0.00%
2020/10/29	9	51.32	4	51.20	51.60	5	8,247	0.06%
2020/10/28	21	53.20	32	53.44	52.10	-11	8,190	-0.13%
2020/10/27	4	52.65	1	52.70	51.80	3	7,870	0.04%
2020/10/26	14	52.15	14	52.51	52.50	0	7,864	0.00%
2020/10/23	23	53.14	43	53.14	53.00	-20	7,845	-0.25%
2020/10/22	3	49.55	1	50.10	50.30	2	7,533	0.03%
2020/10/19	1	50.80	0	0.00	50.30	1	7,938	0.01%
2020/10/16	38	51.54	24	50.42	50.40	14	8,004	0.17%
2020/10/15	108	51.49	99	51.19	51.60	9	7,916	0.11%	大買/
2020/10/14	12	51.23	35	51.21	51.00	-23	7,792	-0.30%
2020/10/13	23	49.32	17	49.41	49.35	6	7,746	0.08%
2020/10/12	42	49.84	29	49.60	50.80	13	7,563	0.17%
2020/10/08	3	46.83	1	46.40	46.60	2	7,282	0.03%
2020/10/07	4	46.03	5	46.88	46.45	-1	7,260	-0.01%
2020/10/06	9	45.95	9	45.68	46.30	0	7,224	0.00%
2020/10/05	7	43.49	6	44.03	45.00	1	7,176	0.01%
2020/09/30	7	42.32	2	42.10	42.25	5	7,206	0.07%
2020/09/29	11	42.02	8	42.52	41.75	3	7,161	0.04%
2020/09/28	5	42.60	1	42.30	42.60	4	7,157	0.06%
2020/09/25	14	41.89	16	42.59	41.90	-2	7,153	-0.03%
2020/09/24	5	44.36	2	43.75	43.45	3	6,989	0.04%
2020/09/23	2	44.63	11	44.55	44.15	-9	6,934	-0.13%
2020/09/22	5	44.90	1	44.80	44.60	4	6,907	0.06%
2020/09/21	31	46.66	27	46.02	46.05	4	6,841	0.06%
2020/09/18	0	0.00	6	45.20	44.90	-6	6,729	-0.09%
2020/09/17	8	45.14	7	45.46	45.05	1	6,685	0.01%
2020/09/16	9	44.44	15	44.22	45.00	-6	6,619	-0.09%
2020/09/15	8	44.66	0	0.00	44.40	8	6,551	0.12%
2020/09/14	6	45.35	6	44.94	44.85	0	6,452	0.00%
2020/09/11	47	46.75	48	47.30	46.65	-1	6,258	-0.02%
2020/09/10	27	44.84	25	44.99	44.90	2	5,723	0.03%
2020/09/09	3	42.35	2	43.00	42.65	1	5,565	0.02%
2020/09/08	1	41.95	1	41.85	42.20	0	5,537	0.00%
2020/09/07	15	43.45	17	43.44	42.05	-2	5,442	-0.04%
2020/09/04	6	40.85	6	40.26	40.60	0	5,261	0.00%
2020/09/03	7	41.81	11	41.90	41.15	-4	5,178	-0.08%
2020/09/02	4	40.35	0	0.00	40.65	4	5,047	0.08%
2020/09/01	2	40.15	8	39.93	39.65	-6	4,992	-0.12%
2020/08/31	30	40.39	21	40.70	40.80	9	4,905	0.18%
2020/08/28	15	39.14	13	38.60	38.70	2	4,688	0.04%
2020/08/27	1	38.60	7	39.14	38.75	-6	4,655	-0.13%
2020/08/26	4	37.98	5	38.00	38.05	-1	4,553	-0.02%
2020/08/25	9	38.66	6	39.28	38.00	3	4,514	0.07%
2020/08/24	7	38.38	0	0.00	38.40	7	4,417	0.16%
2020/08/21	8	36.81	13	37.53	37.55	-5	4,316	-0.12%
2020/08/20	3	36.40	1	36.15	35.90	2	4,217	0.05%
2020/08/19	6	38.66	6	38.74	38.20	0	4,097	0.00%
2020/08/18	12	39.20	12	39.12	39.05	0	3,997	0.00%
2020/08/17	4	36.96	3	37.23	38.30	1	3,711	0.03%
2020/08/14	1	35.00	3	35.08	34.85	-2	3,452	-0.06%
2020/08/13	0	0.00	1	34.50	33.75	-1	3,379	-0.03%
2020/08/12	2	34.33	2	33.88	34.40	0	3,363	0.00%
2020/08/11	0	0.00	4	34.50	34.25	-4	3,338	-0.12%
2020/08/10	4	35.38	1	35.30	35.10	3	3,314	0.09%
2020/08/07	4	34.95	1	34.95	35.00	3	3,269	0.09%
2020/08/06	5	35.00	3	35.20	35.75	2	3,213	0.06%
2020/08/04	0	0.00	2	34.30	34.20	-2	3,087	-0.06%
2020/07/31	4	33.93	3	34.55	33.60	1	3,042	0.03%
2020/07/30	10	34.57	3	34.25	33.85	7	3,059	0.23%
2020/07/29	0	0.00	3	35.10	34.75	-3	3,051	-0.10%
2020/07/28	10	33.84	49	34.18	33.30	-39	2,964	-1.32%
2020/07/27	5	34.22	5	33.27	32.95	0	2,874	0.00%
2020/07/24	12	36.21	10	36.22	36.60	2	2,756	0.07%
2020/07/23	36	36.98	32	37.33	36.25	4	2,645	0.15%
2020/07/22	5	35.17	6	35.54	36.60	-1	2,292	-0.04%
2020/07/21	1	33.35	2	32.75	33.30	-1	2,134	-0.05%
2020/07/20	4	32.23	3	32.77	32.70	1	2,083	0.05%
2020/07/17	47	33.68	8	32.78	32.00	39	2,019	1.93%
2020/07/16	4	31.30	0	0.00	31.65	4	1,780	0.22%
2020/07/15	3	31.48	6	31.72	31.00	-3	1,749	-0.17%
2020/07/14	1	30.45	2	31.40	30.20	-1	1,642	-0.06%
2020/07/13	1	30.95	2	31.45	31.10	-1	1,613	-0.06%
2020/07/10	45	30.82	42	31.49	31.55	3	1,556	0.19%
2020/07/09	2	29.80	5	30.64	30.55	-3	1,451	-0.21%
2020/07/08	1	29.30	7	29.20	29.15	-6	1,322	-0.45%
2020/07/07	1	28.90	2	29.28	29.55	-1	1,309	-0.08%
2020/07/06	0	0.00	1	29.30	29.15	-1	1,274	-0.08%
2020/07/02	1	28.75	10	28.75	28.60	-9	1,239	-0.73%
2020/07/01	241	28.27	233	28.97	28.55	8	1,225	0.65%	大買/大賣/
2020/06/30	1	27.55	1	28.10	27.95	0	1,191	0.00%
2020/06/29	18	27.35	19	27.36	27.35	-1	1,185	-0.08%
2020/06/24	2	27.60	3	27.57	27.70	-1	1,174	-0.09%
2020/06/23	13	27.61	13	27.60	27.60	0	1,183	0.00%
2020/06/22	1	28.35	11	28.19	27.90	-10	1,180	-0.85%
2020/06/19	1	28.40	6	28.38	28.25	-5	1,170	-0.43%
2020/06/18	21	28.25	22	28.25	28.25	-1	1,170	-0.09%
2020/06/17	18	28.92	3	29.18	28.75	15	1,155	1.30%
2020/06/16	1	28.65	2	28.60	29.00	-1	1,101	-0.09%
2020/06/15	89	27.76	87	27.79	27.80	2	1,033	0.19%
2020/06/05	7	27.00	7	26.75	26.85	0	1,033	0.00%
2020/05/27	7	25.86	0	0.00	25.80	7	1,072	0.65%
2020/05/11	0	0.00	5	28.32	28.05	-5	1,151	-0.43%
2020/05/07	0	0.00	20	27.72	28.15	-20	1,206	-1.66%
2020/05/06	22	28.03	2	28.10	28.10	20	1,231	1.62%
2020/04/13	0	0.00	3	26.35	25.80	-3	1,401	-0.21%
2020/03/27	0	0.00	1	24.25	24.10	-1	1,389	-0.07%
2020/03/26	1	23.70	0	0.00	23.80	1	1,383	0.07%
2020/03/20	1	20.95	1	21.30	21.40	0	1,446	0.00%
2020/03/19	0	0.00	1	21.50	19.95	-1	1,439	-0.07%
2020/03/13	1	24.85	0	0.00	25.40	1	1,393	0.07%
2020/03/12	2	29.15	0	0.00	27.55	2	1,365	0.15%
2020/03/11	1	29.80	0.2	29.60	29.45	0.8	1,331	0.06%
2020/03/10	2	29.53	1	30.15	30.25	1	1,312	0.08%
2020/03/09	0	0.00	1	30.95	30.35	-1	1,290	-0.08%
2020/03/02	2	28.05	2	29.80	29.60	0	1,264	0.00%
2020/02/27	0	0.00	1	30.55	29.15	-1	1,276	-0.08%
2020/02/26	1	30.45	0	0.00	30.35	1	1,272	0.08%
2020/02/25	1	29.05	0	0.00	29.75	1	1,260	0.08%
2020/02/24	2	29.40	0	0.00	29.80	2	1,247	0.16%
2020/02/19	0	0.00	1	30.45	30.40	-1	1,225	-0.08%
2020/02/18	0	0.00	4	30.68	30.55	-4	1,236	-0.32%
2020/02/17	1	30.90	7	30.93	30.65	-6	1,243	-0.48%
2020/02/13	3	30.85	12	30.86	30.80	-9	1,228	-0.73%
2020/02/12	6	31.59	2	32.00	31.40	4	1,204	0.33%
2020/02/11	4	31.28	1	31.85	31.35	3	1,153	0.26%
2020/02/10	1	31.80	2	31.88	31.90	-1	1,128	-0.09%
2020/02/07	1	31.35	2	31.50	31.35	-1	1,088	-0.09%
2020/02/06	3	31.33	3	31.80	30.95	0	1,051	0.00%
2020/02/05	2	29.80	0	0.00	30.05	2	920	0.22%
2020/02/04	5	30.09	3	30.22	30.25	2	896	0.22%
2020/02/03	5	28.96	0	0.00	29.20	5	859	0.58%
2020/01/31	49	29.97	50	29.99	30.00	-1	844	-0.12%
2020/01/30	6	28.67	3	29.10	29.00	3	821	0.37%
2020/01/20	58	30.07	59	30.18	30.35	-1	785	-0.13%
2020/01/17	0	0.00	3	29.30	29.30	-3	731	-0.41%
2020/01/15	2	28.55	0	0.00	28.35	2	690	0.29%
2020/01/13	1	29.20	0	0.00	28.80	1	701	0.14%
2020/01/10	0	0.00	2	29.30	28.75	-2	688	-0.29%
2020/01/09	0	0.00	6	27.94	28.30	-6	666	-0.90%
2020/01/08	0	0.00	2	27.55	27.60	-2	664	-0.30%
2020/01/07	2	28.00	2	27.95	28.05	0	678	0.00%
2020/01/06	9	28.54	1	28.25	28.25	8	676	1.18%
2020/01/02	1	29.10	0	0.00	29.00	1	658	0.15%
2019/12/31	1	29.45	0	0.00	29.10	1	653	0.15%
2019/12/25	1	28.90	0	0.00	29.00	1	640	0.16%
2019/12/18	0	0.00	1	29.95	30.15	-1	618	-0.16%
2019/12/16	0	0.00	1	29.30	29.20	-1	559	-0.18%
2019/12/12	2	28.70	0	0.00	28.65	2	547	0.37%
2019/12/11	0	0.00	2	29.50	29.10	-2	544	-0.37%
2019/12/10	0	0.00	1	28.60	28.60	-1	523	-0.19%
2019/12/02	5	28.00	0	0.00	27.80	5	526	0.95%
2019/11/29	0	0.00	2	28.65	28.45	-2	521	-0.38%
2019/11/28	4	28.68	4	28.30	28.65	0	517	0.00%
2019/11/22	0	0.00	2	27.15	27.50	-2	456	-0.44%
2019/11/14	0	0.00	1	26.50	26.65	-1	448	-0.22%
2019/10/30	0	0.00	2	25.50	25.70	-2	592	-0.34%
2019/10/29	0	0.00	4	25.35	25.20	-4	609	-0.66%
2019/10/22	3	24.60	1	24.60	24.70	2	705	0.28%
2019/10/15	1	25.95	0	0.00	25.95	1	881	0.11%
2019/10/04	1	25.70	0	0.00	25.70	1	986	0.10%
2019/09/24	1	26.00	1	26.50	26.00	0	1,058	0.00%
2019/09/23	0	0.00	2	25.80	26.00	-2	1,075	-0.19%
2019/09/16	1	24.85	1	24.70	24.75	0	1,093	0.00%
2019/09/09	0	0.00	2	24.70	24.70	-2	1,202	-0.17%
2019/09/06	1	23.85	2	24.00	24.60	-1	1,216	-0.08%
2019/08/20	0	0.00	1	22.90	22.80	-1	1,551	-0.06%
2019/08/16	1	22.10	1	22.20	22.30	0	1,538	0.00%
2019/08/14	1	22.60	0	0.00	22.30	1	1,525	0.07%
2019/08/12	1	23.30	1	23.40	23.25	0	1,509	0.00%
2019/08/02	2	24.00	0	0.00	24.15	2	1,447	0.14%
2019/08/01	1	25.25	0	0.00	25.15	1	1,414	0.07%
2019/07/30	0	0.00	1	26.10	25.90	-1	1,371	-0.07%
2019/07/25	0.2	27.25	0	0.00	27.40	0.2	1,300	0.01%
2019/07/24	0	27.35	0	0.00	27.50	0	1,286	0.00%
2019/07/23	6	27.90	0	0.00	27.70	6	1,277	0.47%
2019/07/22	3	28.58	2	29.45	28.55	1	1,253	0.08%
2019/07/19	0	0.00	2	29.00	28.90	-2	1,208	-0.17%
2019/07/17	7	27.89	5	28.15	27.80	2	1,114	0.18%
2019/07/16	1	27.80	1	27.60	27.80	0	1,087	0.00%
2019/07/15	6.2	26.94	0	0.00	27.30	6.2	1,072	0.58%
2019/07/12	0	0.00	3	27.80	27.60	-3	1,053	-0.28%
2019/07/10	0.8	26.25	0	0.00	26.40	0.8	979	0.08%
2019/07/04	2	27.20	4	26.95	26.85	-2	947	-0.21%
2019/07/01	7	25.40	2	25.63	25.65	5	892	0.56%
2019/06/26	2	25.70	0	0.00	25.55	2	868	0.23%
2019/06/24	1	25.75	2	26.08	26.10	-1	870	-0.11%
2019/06/21	4	25.78	1	26.15	25.75	3	861	0.35%
2019/06/20	7	26.47	1	26.60	26.30	6	851	0.70%
2019/06/18	5	26.30	5	26.44	26.45	0	840	0.00%
2019/06/17	2	26.10	119	25.88	25.50	-117	786	-14.87%	大賣/鉅額交易
2019/06/14	0	0.00	9	26.80	26.70	-9	755	-1.19%
2019/06/12	23	27.46	54	27.30	27.00	-31	736	-4.21%
2019/06/11	5	26.85	48	27.24	26.85	-43	686	-6.26%
2019/06/10	6	27.03	6	27.66	27.35	0	653	0.00%
2019/06/06	2	26.78	115.6	26.83	27.00	-113.6	582	-19.49%	大賣/鉅額交易
2019/06/05	5.5	25.39	8	25.21	25.90	-2.5	464	-0.54%
2019/06/04	4	23.40	2	23.80	23.75	2	363	0.55%
2019/06/03	68.1	23.46	0	0.00	23.50	68.1	365	18.64%
2019/05/31	12	23.40	1	23.70	23.50	11	362	3.03%
2019/05/30	50	23.45	0	0.00	23.40	50	358	13.94%
2019/05/29	26	23.21	0	0.00	23.25	26	359	7.23%
2019/05/28	30	23.16	2	23.70	23.40	28	357	7.84%
2019/05/27	46	22.96	0	0.00	23.00	46	346	13.28%
2019/05/24	33	22.91	0	0.00	22.90	33	347	9.51%
2019/05/23	30	22.79	1	22.95	22.85	29	347	8.35%
2019/05/22	22	22.82	0	0.00	22.80	22	347	6.32%
2019/05/20	0	0.00	1	22.85	22.90	-1	353	-0.28%
2019/05/17	1	22.30	1	22.45	22.45	0	342	0.00%
2019/05/16	0	0.00	1	22.25	22.25	-1	340	-0.29%
2019/05/14	1	21.70	1	21.80	21.85	0	341	0.00%
2019/05/13	1	21.60	2	21.75	21.65	-1	344	-0.29%
2019/05/10	1	21.10	2	21.20	21.15	-1	353	-0.28%
2019/05/07	5	21.25	0	0.00	21.25	5	390	1.28%
2019/05/02	0	0.00	1	21.45	21.55	-1	449	-0.22%
2019/04/26	1	21.05	0	0.00	21.10	1	491	0.20%
2019/04/25	1	21.05	1	21.15	21.30	0	490	0.00%
2019/04/23	0	0.00	0.6	21.40	21.40	-0.6	478	-0.13%
2019/04/19	0.6	21.65	0	0.00	21.80	0.6	470	0.13%
2019/04/16	1	22.25	0	0.00	22.10	1	456	0.22%
2019/04/10	1	23.30	17	23.29	23.15	-16	445	-3.60%
2019/04/03	2	23.63	1	23.90	23.60	1	436	0.23%
2019/04/01	1	23.75	0	0.00	23.70	1	437	0.23%
2019/03/29	0	0.00	5	24.00	24.05	-5	448	-1.11%
2019/03/26	0	0.00	2	23.43	23.50	-2	426	-0.47%
2019/03/25	3	23.20	3	23.43	23.30	0	421	0.00%
2019/03/22	1	23.35	0	0.00	23.05	1	409	0.24%
2019/03/20	1	23.70	11	23.55	23.70	-10	396	-2.52%
2019/03/18	0	0.00	1	22.85	23.25	-1	383	-0.26%
2019/03/11	1	22.05	1	22.15	22.20	0	367	0.00%
2019/03/07	0	0.00	1	22.40	22.25	-1	373	-0.27%
2019/03/04	1	22.00	0	0.00	21.90	1	371	0.27%
2019/02/27	1	21.85	1	21.95	22.15	0	372	0.00%
2019/02/22	0	0.00	1	22.00	22.00	-1	369	-0.27%
2019/02/20	1	21.90	0	0.00	21.70	1	368	0.27%
2019/02/19	0	0.00	6	21.91	21.95	-6	364	-1.64%
2019/02/18	2	21.70	2	21.95	21.50	0	360	0.00%
2019/02/15	0	0.00	5	21.75	21.95	-5	358	-1.39%
2019/02/13	2	21.98	0	0.00	21.75	2	358	0.56%
2019/02/12	1	22.15	1	22.35	22.20	0	356	0.00%
2019/01/30	1	21.50	1	21.55	21.70	0	342	0.00%
2019/01/29	6	21.85	2	21.93	21.75	4	340	1.17%
2019/01/25	2	20.88	1	21.15	20.80	1	315	0.32%
2019/01/24	3	21.07	2	21.20	20.80	1	308	0.32%
2019/01/23	7	20.76	7	20.91	21.00	0	290	0.00%
2019/01/22	1	20.60	14	20.79	20.70	-13	261	-4.96%
2019/01/21	1	18.80	1	18.90	19.30	0	227	0.00%
2019/01/07	0	0.00	1	18.95	19.00	-1	287	-0.35%
2019/01/03	1	18.70	0	0.00	18.50	1	325	0.31%
2018/12/26	18	18.50	18	18.50	18.50	0	397	0.00%
2018/12/25	1	19.05	1	19.15	19.00	0	422	0.00%
2018/12/24	0	0.00	2	19.55	19.40	-2	502	-0.40%
2018/12/22	6	19.36	5	19.52	19.35	1	535	0.19%
2018/12/21	12	18.45	12	18.45	18.45	0	536	0.00%
2018/12/17	20	18.70	20	18.70	18.70	0	739	0.00%
2018/12/13	1	18.60	2	18.75	18.80	-1	945	-0.11%
2018/12/07	1	18.60	0	0.00	18.60	1	1,100	0.09%
2018/11/30	1	18.65	1	18.75	19.00	0	1,156	0.00%
2018/11/28	0	0.00	1	19.05	19.00	-1	1,153	-0.09%
2018/11/27	1	18.95	0	0.00	18.85	1	1,155	0.09%
2018/11/26	1	18.85	1	18.95	18.90	0	1,156	0.00%
2018/11/23	0	0.00	1	19.05	19.05	-1	1,154	-0.09%
2018/11/22	0	0.00	6	19.10	19.05	-6	1,156	-0.52%
2018/11/16	3	18.50	0	0.00	18.60	3	1,172	0.26%
2018/10/25	3	17.30	0	0.00	17.05	3	1,220	0.25%
2018/10/18	3	19.10	0	0.00	19.00	3	1,203	0.25%
2018/10/17	3	19.20	0	0.00	19.10	3	1,201	0.25%
2018/10/12	1	19.05	1	19.10	19.35	0	1,192	0.00%
2018/10/11	1	19.45	1	19.50	19.40	0	1,182	0.00%
2018/10/02	2	24.90	1	25.40	24.30	1	1,080	0.09%
2018/10/01	2	24.03	3	24.03	24.30	-1	1,003	-0.10%
2018/09/27	1	24.05	1	24.15	23.95	0	962	0.00%
2018/09/26	4	24.11	2	23.90	24.05	2	951	0.21%
2018/09/25	5	25.15	10	25.07	24.75	-5	913	-0.55%
2018/09/21	2	24.30	2	24.58	24.35	0	817	0.00%
2018/09/20	8	24.80	8	25.00	24.45	0	809	0.00%
2018/09/19	85	24.33	84	24.49	25.20	1	799	0.13%
2018/09/18	0	0.00	5	24.30	24.50	-5	735	-0.68%
2018/09/13	0	0.00	2	22.30	22.40	-2	622	-0.32%
2018/09/12	67	22.04	59	22.77	22.00	8	624	1.28%
2018/09/11	36	22.20	37	22.44	22.30	-1	596	-0.17%
2018/09/07	2	22.10	2	22.25	22.00	0	623	0.00%
2018/09/06	1	22.10	1	22.15	22.00	0	656	0.00%
2018/09/05	1	22.05	1	22.20	22.35	0	772	0.00%
2018/08/29	2	22.13	2	22.23	22.15	0	810	0.00%
2018/08/28	1	22.10	1	22.25	22.10	0	815	0.00%
2018/08/23	1	22.45	1	22.70	22.20	0	844	0.00%
2018/08/22	3	21.70	1	21.70	21.65	2	837	0.24%
2018/08/21	1	21.55	0	0.00	21.55	1	854	0.12%
2018/08/08	2	22.80	1	22.95	22.55	1	945	0.11%
2018/08/07	2	23.25	0	0.00	22.95	2	996	0.20%
2018/08/06	0	0.00	3	22.90	23.45	-3	1,000	-0.30%
2018/08/03	1	22.50	1	22.60	22.50	0	1,031	0.00%
2018/08/02	4	22.20	2	22.33	22.10	2	1,060	0.19%
2018/07/31	2	22.10	2	22.18	22.25	0	1,145	0.00%
2018/07/30	1	22.45	1	22.55	22.15	0	1,169	0.00%
2018/07/27	1	21.75	1	21.85	21.90	0	1,182	0.00%
2018/07/25	0	0.00	1	21.85	21.80	-1	1,391	-0.07%
2018/07/24	1	21.75	1	21.85	21.75	0	1,499	0.00%
2018/07/20	2	21.58	2	21.68	21.65	0	1,777	0.00%
2018/07/19	1	21.70	1	21.80	21.75	0	1,902	0.00%
2018/07/18	1	21.95	2	22.03	22.15	-1	2,011	-0.05%
2018/07/17	2	22.15	0	0.00	21.90	2	2,217	0.09%
2018/07/13	0	0.00	1	22.10	22.40	-1	2,776	-0.04%
2018/07/11	2	21.98	1	22.10	21.80	1	2,948	0.03%
2018/07/10	4	22.11	5	22.22	22.10	-1	3,067	-0.03%
2018/07/09	2	21.63	1	21.75	21.60	1	3,130	0.03%
2018/07/06	0	0.00	1	21.60	21.80	-1	3,216	-0.03%
2018/07/05	2	21.85	1	21.95	21.50	1	3,427	0.03%
2018/07/04	0	0.00	3	21.98	22.20	-3	3,707	-0.08%
2018/07/02	1	22.90	1	23.15	22.65	0	4,159	0.00%
2018/06/29	5	23.31	4	23.61	23.00	1	4,224	0.02%
2018/06/28	4	22.85	4	22.95	23.25	0	4,320	0.00%
2018/06/27	4	23.26	12	23.46	23.55	-8	4,753	-0.17%
2018/06/25	1	22.05	0	0.00	21.90	1	4,978	0.02%
2018/06/21	4	22.78	4	23.00	22.70	0	5,087	0.00%
2018/06/20	2	22.65	2	22.80	22.60	0	5,084	0.00%
2018/06/19	8	23.07	6	23.25	22.65	2	5,079	0.04%
2018/06/15	1	22.75	0	0.00	22.50	1	5,047	0.02%
2018/06/14	18	23.16	13	23.30	22.45	5	5,042	0.10%
2018/06/13	8	23.39	9	23.37	23.10	-1	5,007	-0.02%
2018/06/12	1	22.60	0	0.00	22.35	1	4,922	0.02%
2018/06/11	0	0.00	1	22.65	22.80	-1	4,911	-0.02%
2018/06/05	1	22.75	3	22.77	22.40	-2	4,898	-0.04%
2018/06/04	3	22.75	3	22.87	22.85	0	4,892	0.00%
2018/06/01	3	22.45	4	22.60	22.85	-1	4,886	-0.02%
2018/05/29	1	23.15	1	22.60	22.55	0	4,864	0.00%
2018/05/25	1	23.40	0	0.00	22.90	1	4,837	0.02%
2018/05/23	1	23.80	1	23.90	23.65	0	4,815	0.00%
2018/05/22	1	24.05	0	0.00	23.95	1	4,818	0.02%
2018/05/21	0	0.00	1	24.10	24.25	-1	4,810	-0.02%
2018/05/18	1	24.05	1	24.25	23.80	0	4,807	0.00%
2018/05/17	1	24.05	5	24.05	24.05	-4	4,798	-0.08%
2018/05/16	3	24.67	2	24.90	24.60	1	4,783	0.02%
2018/05/15	9	25.37	5	25.15	24.70	4	4,773	0.08%
2018/05/14	5	24.48	4	24.64	24.35	1	4,744	0.02%
2018/05/11	2	24.78	2	24.75	24.65	0	4,736	0.00%
2018/05/10	3	24.57	1	24.50	24.50	2	4,690	0.04%
2018/05/09	3	24.38	6	24.65	24.80	-3	4,674	-0.06%
2018/05/08	4	24.65	3	24.83	24.25	1	4,604	0.02%
2018/05/07	5	24.56	5	24.80	24.50	0	4,589	0.00%
2018/05/04	10	24.94	0	0.00	24.70	10	4,565	0.22%
2018/05/03	2	24.55	6	24.71	24.95	-4	4,544	-0.09%
2018/05/02	18	24.83	5	25.10	24.30	13	4,481	0.29%
2018/04/30	1	26.70	6	28.09	26.85	-5	4,346	-0.12%
2018/04/27	0	0.00	2	26.93	27.30	-2	4,245	-0.05%
2018/04/26	6	27.44	93	28.02	26.60	-87	4,166	-2.09%
2018/04/25	100	29.08	11	28.85	29.10	89	3,994	2.23%
2018/04/24	10	27.30	9	27.40	27.55	1	3,885	0.03%
2018/04/23	21	29.90	21	30.14	29.10	0	3,793	0.00%
2018/04/20	41	28.82	45	29.09	29.10	-4	3,688	-0.11%
2018/04/19	24	27.19	16	27.46	27.50	8	3,280	0.24%
2018/04/18	3	26.35	45	25.85	26.40	-42	3,153	-1.33%
2018/04/17	1	25.30	0	0.00	25.30	1	3,110	0.03%
2018/04/16	1	25.55	0	0.00	26.20	1	3,050	0.03%
2018/04/13	2	25.28	12	25.96	25.20	-10	2,966	-0.34%
2018/04/12	2	26.10	0	0.00	25.90	2	2,973	0.07%
2018/04/11	1	28.05	0	0.00	27.20	1	2,905	0.03%
2018/04/10	2	30.20	22	31.12	28.35	-20	2,720	-0.74%
2018/04/09	53	30.58	58.3	30.25	31.45	-5.3	2,444	-0.21%
2018/04/03	90	28.01	48	28.04	28.60	42	2,245	1.87%
2018/04/02	0	0.00	14.3	26.02	26.00	-14.3	2,049	-0.70%
2018/03/31	41	26.34	40	26.57	25.85	1	1,987	0.05%
2018/03/30	167	26.72	176	26.66	26.15	-9	1,867	-0.48%	大買/大賣/
2018/03/29	3	24.83	9	24.72	25.40	-6	1,408	-0.43%
2018/03/28	3	23.97	3	24.18	23.10	0	1,224	0.00%
2018/03/27	3	23.23	22	23.04	23.55	-19	1,109	-1.71%
2018/03/22	0	0.00	2	21.70	21.75	-2	974	-0.21%
2018/03/21	2	22.15	0	0.00	21.90	2	969	0.21%
2018/02/08	1	19.95	1	20.15	20.15	0	1,126	0.00%
2018/02/01	15	21.43	15	21.44	21.30	0	1,246	0.00%
2018/01/31	1	20.60	2	20.80	21.00	-1	1,231	-0.08%
2018/01/30	13	20.80	1	20.95	20.70	12	1,230	0.98%
2018/01/29	1	20.85	0	0.00	20.90	1	1,232	0.08%
2018/01/26	0	0.00	1	21.20	21.00	-1	1,233	-0.08%
2018/01/25	5	21.09	0	0.00	20.70	5	1,231	0.41%
2018/01/23	5	21.30	0	0.00	21.20	5	1,223	0.41%
2018/01/18	0	0.00	2	22.80	22.00	-2	1,207	-0.17%
2018/01/17	2	22.30	0	0.00	22.45	2	1,194	0.17%
2018/01/16	0	0.00	1	22.95	22.30	-1	1,182	-0.08%
2018/01/15	2	21.75	2	21.83	21.65	0	1,093	0.00%
2018/01/12	0	0.00	1	21.75	21.95	-1	1,095	-0.09%
2018/01/11	1	22.30	0	0.00	21.85	1	1,082	0.09%
2018/01/08	62	22.18	78	22.23	22.10	-16	1,029	-1.55%
2018/01/05	0	0.00	5	21.50	21.30	-5	958	-0.52%
2018/01/03	2	20.68	2	20.78	21.00	0	918	0.00%
2018/01/02	2	20.63	2	20.75	20.90	0	915	0.00%