華城 (1519)-兆豐-新竹券商分點個股進出

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

華城

(1519)

可現股當沖

股價
854
漲跌
▲29
漲幅
+3.52%
成交量
12,013張
產業
上市電機機械類股
613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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	17	851.47	17	820.82	854.00	0	8,917	0.00%
2024/04/23	6	820.00	5.5	831.16	825.00	0.5	8,918	0.01%
2024/04/22	9	930.84	9	893.89	824.00	0	8,930	0.00%
2024/04/19	18	955.33	16.1	947.46	915.00	1.9	9,306	0.02%
2024/04/18	15	958.74	15	969.53	955.00	0	9,456	0.00%
2024/04/17	7.1	905.29	10	931.50	950.00	-2.9	9,597	-0.03%
2024/04/16	7	868.57	6.3	872.25	864.00	0.7	9,707	0.01%
2024/04/15	6.2	899.13	5	879.00	876.00	1.2	9,834	0.01%
2024/04/12	0	0.00	0	946.00	946.00	0	9,802	0.00%
2024/04/11	2	906.74	2	885.54	860.00	0	9,877	0.00%
2024/04/10	7	860.86	7	859.29	857.00	0	10,154	0.00%
2024/04/09	1	834.00	2.1	841.79	853.00	-1.1	10,284	-0.01%
2024/04/08	3	846.00	4	852.23	776.00	-1	10,564	-0.01%
2024/04/01	0	0.00	0.1	714.00	740.00	-0.1	11,455	0.00%
2024/03/29	0.3	675.20	0	0.00	683.00	0.3	11,702	0.00%
2024/03/28	0.3	677.00	0	0.00	670.00	0.3	11,892	0.00%
2024/03/27	1.5	741.33	0	0.00	710.00	1.5	11,970	0.01%
2024/03/21	0	0.00	1	688.00	700.00	-1	12,475	-0.01%
2024/03/18	5.1	672.00	5	678.60	694.00	0.1	13,261	0.00%
2024/03/15	12.2	664.27	13.1	666.17	665.00	-1	13,324	-0.01%
2024/03/14	15	605.11	16.3	614.32	634.00	-1.3	13,287	-0.01%
2024/03/13	6.3	562.16	7	573.59	577.00	-0.7	13,228	-0.01%
2024/03/12	2	533.00	1.1	536.85	525.00	0.9	13,474	0.01%
2024/03/11	0.1	507.00	0.5	510.00	514.00	-0.4	13,750	0.00%
2024/03/08	0.1	530.86	0.1	512.00	502.00	0	14,309	0.00%
2024/03/07	0.1	545.00	1	542.00	541.00	-0.9	14,648	-0.01%
2024/03/06	0	552.00	0	0.00	555.00	0	14,931	0.00%
2024/03/05	1	545.00	0	0.00	549.00	1	15,117	0.01%
2024/03/04	0.2	535.65	0	0.00	528.00	0.2	15,173	0.00%
2024/02/29	0	530.00	2	538.00	538.00	-2	15,599	-0.01%
2024/02/27	0	530.00	0	0.00	528.00	0	15,849	0.00%
2024/02/26	0	536.00	1	528.70	538.00	-1	15,920	-0.01%
2024/02/23	3.1	541.91	4	550.00	560.00	-0.9	15,963	-0.01%
2024/02/22	6	516.50	6	521.49	517.00	0	15,798	0.00%
2024/02/21	1	518.00	2	507.00	507.00	-1	15,728	-0.01%
2024/02/20	1	500.00	1	497.92	502.00	0	15,754	0.00%
2024/02/19	8	515.38	8	510.38	502.00	0	15,843	0.00%
2024/02/16	8	494.88	12	501.79	503.00	-4	15,945	-0.03%
2024/02/15	5	508.20	0	0.00	496.00	5	15,911	0.03%
2024/02/05	4	493.75	4	495.13	492.00	0	15,905	0.00%
2024/02/02	8	501.67	7.1	498.62	488.50	0.9	15,787	0.01%
2024/02/01	7	463.85	7	471.36	488.00	0	15,625	0.00%
2024/01/31	8	450.81	11.1	448.84	444.00	-3.1	15,346	-0.02%
2024/01/30	11	408.68	11.3	411.92	420.00	-0.3	15,277	0.00%
2024/01/29	3.1	388.97	5	391.20	395.50	-1.9	15,176	-0.01%
2024/01/26	3	378.85	2.1	378.62	380.50	0.9	15,110	0.01%
2024/01/25	5.4	384.81	6	383.92	380.50	-0.6	15,092	0.00%
2024/01/24	4	392.00	5	388.10	392.00	-1	15,113	-0.01%
2024/01/23	31	385.37	30.3	384.95	385.00	0.7	15,081	0.00%
2024/01/22	9	359.63	12.2	362.37	371.00	-3.2	14,889	-0.02%
2024/01/19	3	357.00	3	357.83	354.50	0	14,857	0.00%
2024/01/18	8	370.06	5.4	367.80	360.00	2.6	14,806	0.02%
2024/01/17	8.1	370.11	8	369.69	367.00	0.1	14,731	0.00%
2024/01/16	3	372.00	3	372.00	371.00	0	14,678	0.00%
2024/01/15	28	383.16	26.1	383.19	376.50	1.9	14,597	0.01%
2024/01/12	14	362.93	22	364.52	370.00	-8	14,128	-0.06%
2024/01/11	19	360.34	14	360.32	352.50	5	13,859	0.04%
2024/01/10	10	360.45	8	362.31	367.00	2	13,575	0.01%
2024/01/09	12	351.50	20.4	354.23	362.00	-8.4	13,419	-0.06%
2024/01/08	2.1	341.00	7.3	341.75	343.50	-5.2	13,166	-0.04%
2024/01/05	5	331.50	4	332.88	334.00	1	13,086	0.01%
2024/01/04	17	341.35	13	336.19	331.50	4	13,130	0.03%
2024/01/03	6	338.33	10	341.65	339.50	-4	12,941	-0.03%
2024/01/02	11	335.36	11	337.41	342.00	0	12,972	0.00%
2023/12/29	14.8	326.29	11	325.82	327.00	3.8	12,959	0.03%
2023/12/28	2	344.00	7.3	341.08	348.00	-5.3	12,540	-0.04%
2023/12/27	6	317.17	2	319.50	316.50	4	12,407	0.03%
2023/12/26	1.1	325.14	3	331.17	315.00	-1.9	12,443	-0.02%
2023/12/25	2	333.50	0	0.00	333.50	2	12,426	0.02%
2023/12/22	0.2	320.50	0	0.00	321.00	0.2	12,567	0.00%
2023/12/21	1.5	324.72	0	0.00	318.50	1.5	12,690	0.01%
2023/12/20	2	331.50	1	329.00	329.00	1	12,710	0.01%
2023/12/19	1	336.00	1.5	331.38	332.50	-0.5	12,698	0.00%
2023/12/18	1.1	351.90	6	341.58	340.00	-5	12,706	-0.04%
2023/12/15	6	359.83	5.1	352.15	347.50	0.9	12,695	0.01%
2023/12/14	1.1	356.98	3.4	356.03	355.00	-2.3	12,522	-0.02%
2023/12/13	5.3	361.78	6.1	362.99	355.50	-0.8	12,405	-0.01%
2023/12/12	7.1	352.02	3.3	354.54	356.00	3.9	12,247	0.03%
2023/12/11	6.3	345.88	2.1	335.10	339.00	4.2	12,126	0.03%
2023/12/08	6	364.75	5	361.50	367.00	1	11,943	0.01%
2023/12/07	15	363.30	15	360.00	360.50	0	11,751	0.00%
2023/12/06	10	345.90	11	345.13	345.00	-1	11,318	-0.01%
2023/12/05	15	320.30	12.4	322.02	340.00	2.6	10,842	0.02%
2023/12/04	1	305.50	13.4	304.39	309.50	-12.4	10,334	-0.12%
2023/12/01	14	292.68	15.1	290.75	285.00	-1.1	10,050	-0.01%
2023/11/30	9	279.50	9	280.39	280.00	0	9,890	0.00%
2023/11/29	0	0.00	1	273.00	274.50	-1	9,933	-0.01%
2023/11/28	2	271.75	1	271.50	275.50	1	10,156	0.01%
2023/11/27	8	274.86	6.2	269.01	266.50	1.9	10,131	0.02%
2023/11/24	6.2	263.77	11	269.55	275.00	-4.9	9,994	-0.05%
2023/11/23	0	251.00	4	255.50	252.50	-4	9,949	-0.04%
2023/11/22	5	259.90	3	257.50	256.00	2	10,050	0.02%
2023/11/21	9	264.78	13	264.58	262.00	-4	10,180	-0.04%
2023/11/20	4.1	265.02	1	267.00	263.50	3.1	10,417	0.03%
2023/11/17	6.2	277.69	1.1	278.69	273.00	5.2	10,720	0.05%
2023/11/16	5.2	273.72	11	275.00	280.00	-5.8	10,852	-0.05%
2023/11/15	52	273.33	52	277.96	275.50	0	10,892	0.00%
2023/11/14	2	249.50	12	250.00	258.50	-10	10,845	-0.09%
2023/11/13	21	243.33	23	246.46	247.50	-2	10,839	-0.02%
2023/11/10	1	236.00	1	237.00	237.50	0	10,923	0.00%
2023/11/09	5.1	239.92	1	237.00	234.50	4.1	10,959	0.04%
2023/11/08	7	242.29	4	244.63	242.00	3	10,935	0.03%
2023/11/07	12	244.96	7	250.36	242.00	5	10,964	0.05%
2023/11/06	10.1	239.96	3	236.50	241.00	7.1	10,911	0.06%
2023/11/03	1	226.50	0	0.00	225.00	1	10,967	0.01%
2023/11/02	1	230.00	0	0.00	224.50	1	10,967	0.01%
2023/11/01	1	220.00	2	222.23	224.00	-1	10,955	-0.01%
2023/10/31	5	242.26	0.2	229.00	224.00	4.9	10,889	0.04%
2023/10/30	1	245.50	3.3	243.58	244.00	-2.3	10,858	-0.02%
2023/10/27	6.1	251.57	8	251.56	251.00	-1.9	11,053	-0.02%
2023/10/26	3.1	263.17	0	0.00	262.00	3.1	10,964	0.03%
2023/10/25	2	268.75	3	261.83	260.50	-1	10,877	-0.01%
2023/10/24	1	271.50	0	0.00	264.50	1	10,767	0.01%
2023/10/23	31	276.76	32	277.50	276.00	-1	10,637	-0.01%
2023/10/20	2	261.00	1	262.50	263.00	1	10,519	0.01%
2023/10/19	1	268.50	0.5	267.00	260.50	0.6	10,436	0.01%
2023/10/18	1	275.50	1	275.50	270.00	0	10,358	0.00%
2023/10/17	4	285.13	1	285.50	282.00	3	10,301	0.03%
2023/10/16	1	285.50	2	288.00	286.50	-1	10,209	-0.01%
2023/10/13	6	281.17	5	281.50	279.00	1	10,184	0.01%
2023/10/12	8.1	288.69	8	285.13	282.00	0.1	10,510	0.00%
2023/10/11	1.7	295.84	3	297.33	291.50	-1.3	10,446	-0.01%
2023/10/06	28	299.89	31	295.47	300.50	-2.9	10,317	-0.03%
2023/10/05	3.1	284.88	2.1	285.26	287.00	1	10,182	0.01%
2023/10/04	1.1	269.73	2	270.25	271.50	-0.9	9,949	-0.01%
2023/10/03	3	262.83	3	265.00	264.50	0	9,877	0.00%
2023/10/02	2.5	267.50	2.1	265.57	261.00	0.4	9,718	0.00%
2023/09/28	3	265.00	3.4	268.27	271.00	-0.4	9,563	0.00%
2023/09/27	17	261.03	16.1	263.07	265.00	0.9	9,350	0.01%
2023/09/26	5.1	248.42	8	248.38	251.50	-2.9	9,032	-0.03%
2023/09/25	1	234.00	1	235.50	237.00	0	8,848	0.00%
2023/09/22	0.1	246.00	0	0.00	236.00	0.1	8,783	0.00%
2023/09/21	4.1	247.83	1	249.00	244.50	3.1	8,758	0.03%
2023/09/20	34	247.85	34	248.09	248.00	0	8,738	0.00%
2023/09/19	0.1	238.17	1	237.50	237.50	-0.9	8,858	-0.01%
2023/09/18	0.1	247.71	0.2	249.00	246.50	-0.1	8,894	0.00%
2023/09/15	20	258.83	19	257.21	257.50	1	8,950	0.01%
2023/09/14	5.1	262.44	5	264.50	258.00	0.1	9,015	0.00%
2023/09/13	3.1	272.77	0	0.00	266.00	3.1	9,182	0.03%
2023/09/12	1	280.38	1	282.00	283.00	0	9,729	0.00%
2023/09/11	2.1	288.76	2	278.50	277.50	0.1	9,959	0.00%
2023/09/08	2	292.50	4	295.88	293.00	-2	10,021	-0.02%
2023/09/07	3	289.50	1	292.00	290.50	2	10,082	0.02%
2023/09/06	1	292.50	2	293.50	290.00	-1	10,299	-0.01%
2023/09/05	5.1	290.23	2	293.25	289.00	3.1	10,371	0.03%
2023/09/04	6	303.50	7	305.28	300.00	-1	10,417	-0.01%
2023/09/01	34	307.81	30	307.45	292.50	4	10,454	0.04%
2023/08/31	4.6	294.39	4	295.75	299.50	0.6	10,427	0.01%
2023/08/30	3.4	290.09	3.1	290.20	293.00	0.4	11,197	0.00%
2023/08/29	4	283.38	5	285.70	289.00	-1	11,426	-0.01%
2023/08/28	4.1	282.91	3	284.96	275.00	1.1	11,457	0.01%
2023/08/25	27.1	282.94	27.1	286.34	286.50	0	11,690	0.00%
2023/08/24	55.3	287.05	55.3	291.05	280.50	0	11,751	0.00%
2023/08/23	72.1	280.53	71.1	284.14	276.50	1	11,892	0.01%
2023/08/22	8	266.06	10.1	266.97	276.50	-2.1	11,782	-0.02%
2023/08/21	3	239.83	35.6	250.10	251.50	-32.6	11,843	-0.28%
2023/08/18	18	234.47	15	237.26	229.00	3	11,991	0.02%
2023/08/17	49	236.01	50	234.76	236.00	-1	12,409	-0.01%
2023/08/16	5	216.10	7	216.22	220.50	-2	12,760	-0.02%
2023/08/15	1	199.40	1.7	209.73	211.50	-0.7	13,520	0.00%
2023/08/14	0	0.00	13.3	203.28	192.50	-13.3	13,995	-0.10%
2023/08/11	0.2	212.35	1.1	206.41	211.50	-0.9	14,177	-0.01%
2023/08/10	0.3	217.80	1	225.65	208.50	-0.8	14,810	-0.01%
2023/08/09	6	221.08	4.7	221.99	224.00	1.4	15,071	0.01%
2023/08/08	1.1	206.43	3	215.17	215.00	-1.9	15,351	-0.01%
2023/08/07	6.1	211.92	1	210.00	210.00	5.1	15,491	0.03%
2023/08/04	3	215.50	5	201.40	213.00	-2	15,662	-0.01%
2023/08/02	5	210.00	4	213.25	204.50	1	16,601	0.01%
2023/08/01	8.1	228.06	9.1	224.65	215.50	-1	16,927	-0.01%
2023/07/31	0	0.00	1.6	232.00	239.00	-1.6	16,830	-0.01%
2023/07/28	0.1	225.00	0	0.00	229.00	0.1	17,038	0.00%
2023/07/27	0.7	211.08	3	221.83	225.00	-2.3	17,452	-0.01%
2023/07/26	0.3	208.83	1	212.50	212.00	-0.7	17,983	0.00%
2023/07/21	0.5	205.00	0	0.00	216.00	0.5	18,531	0.00%
2023/07/20	1.6	196.37	0.1	205.00	207.00	1.5	18,924	0.01%
2023/07/19	0.5	193.33	1	196.00	194.50	-0.6	19,270	0.00%
2023/07/18	0	0.00	2	210.00	205.00	-2	19,478	-0.01%
2023/07/17	40.1	213.01	45	214.12	217.50	-4.9	19,696	-0.02%
2023/07/14	23	197.61	21.1	200.00	200.00	1.9	19,571	0.01%
2023/07/13	9.1	178.98	6.1	177.25	182.00	3	19,921	0.02%
2023/07/12	12.1	171.88	5.2	173.93	179.50	6.8	20,297	0.03%
2023/07/11	6	165.33	1.1	165.89	166.00	4.9	20,490	0.02%
2023/07/10	1	156.50	16	158.25	160.50	-15	21,069	-0.07%
2023/07/06	1.1	148.03	0	0.00	149.50	1.1	21,463	0.01%
2023/07/03	0.1	147.91	0	0.00	149.00	0.1	22,625	0.00%
2023/06/30	1.3	147.32	2	147.00	147.50	-0.7	22,645	0.00%
2023/06/29	32	152.55	32	151.23	153.50	0	22,638	0.00%
2023/06/28	26	153.33	27	154.07	150.50	-1	22,599	0.00%
2023/06/27	44.1	160.82	45	161.94	154.00	-0.9	22,552	0.00%
2023/06/26	34	163.22	34	164.60	162.50	0	22,389	0.00%
2023/06/21	61	162.84	30	163.00	163.50	31	22,342	0.14%
2023/06/20	4	161.50	3	162.33	162.00	1	22,277	0.00%
2023/06/19	7	163.14	7	163.79	161.00	0	22,196	0.00%
2023/06/16	59.2	165.21	63.1	166.31	165.50	-3.9	22,158	-0.02%
2023/06/15	13.1	156.96	19.3	154.51	157.00	-6.2	21,752	-0.03%
2023/06/14	13	148.92	7	146.57	146.00	6	21,479	0.03%
2023/06/13	0.2	147.00	1	146.00	146.50	-0.8	21,487	0.00%
2023/06/12	6.1	146.94	6	145.25	147.50	0.1	21,458	0.00%
2023/06/09	1	153.00	5	153.00	153.50	-4	21,336	-0.02%
2023/06/08	2	151.25	3	154.00	151.50	-1	21,375	0.00%
2023/06/07	8	153.00	6	153.75	155.00	2	21,519	0.01%
2023/06/06	16	154.13	12	152.42	153.00	4	21,748	0.02%
2023/06/05	33.1	163.50	25.1	162.68	156.00	8	22,003	0.04%
2023/06/02	25	151.26	32	153.67	158.00	-7	21,575	-0.03%
2023/06/01	17	145.12	24	145.60	144.00	-7	21,395	-0.03%
2023/05/31	12	143.29	9	143.56	145.00	3	21,260	0.01%
2023/05/30	7	140.14	4	140.88	141.00	3	20,917	0.01%
2023/05/29	16.1	142.88	14	142.82	141.00	2	20,759	0.01%
2023/05/26	3	139.00	3	135.58	135.50	0	20,465	0.00%
2023/05/25	20.1	140.85	11	142.45	141.00	9.1	20,375	0.04%
2023/05/24	5	137.80	9	135.94	139.00	-4	20,944	-0.02%
2023/05/23	25	133.46	31	133.50	137.00	-6	21,081	-0.03%
2023/05/22	23	128.41	23	129.11	128.50	0	20,821	0.00%
2023/05/19	29	123.07	33.1	121.44	123.50	-4.1	20,484	-0.02%
2023/05/18	14.1	113.41	37	114.24	117.50	-22.9	19,659	-0.12%
2023/05/17	18	108.06	7.1	108.01	107.00	10.9	19,385	0.06%
2023/05/16	22	107.57	30.1	108.06	109.50	-8.1	19,125	-0.04%
2023/05/15	11.4	105.46	19.1	105.53	105.00	-7.7	18,444	-0.04%
2023/05/12	10	96.98	17.5	97.16	101.50	-7.5	18,028	-0.04%
2023/05/11	10	96.98	17.5	97.16	95.40	-7.5	17,657	-0.04%
2023/05/10	8	100.41	4	99.05	98.90	4	17,423	0.02%
2023/05/09	52	106.56	42.1	107.39	103.00	9.9	17,153	0.06%
2023/05/08	20.1	105.12	37	105.74	109.00	-16.9	16,130	-0.10%
2023/05/05	15	97.92	28	99.08	99.10	-13	15,714	-0.08%
2023/05/04	11	98.62	12.1	98.49	99.30	-1.1	15,651	-0.01%
2023/05/03	21.1	99.57	4.1	98.73	97.40	17	15,618	0.11%
2023/05/02	42.2	99.56	50	100.25	103.50	-7.8	15,474	-0.05%
2023/04/28	4	94.25	6	94.82	94.90	-2	15,106	-0.01%
2023/04/27	12	91.23	8	92.09	92.60	4	15,100	0.03%
2023/04/26	7	92.30	4.6	92.67	92.30	2.4	14,970	0.02%
2023/04/25	18	94.23	14.1	92.71	93.70	3.9	14,800	0.03%
2023/04/24	24.1	98.38	16	99.36	98.80	8.1	14,460	0.06%
2023/04/21	11.3	96.45	16	96.64	95.40	-4.7	14,258	-0.03%
2023/04/20	8.3	97.46	15.4	99.17	97.10	-7.1	14,161	-0.05%
2023/04/19	10	99.27	5.1	99.98	99.00	4.9	14,099	0.03%
2023/04/18	43.5	100.49	45	100.76	97.90	-1.5	14,320	-0.01%
2023/04/17	45	97.40	46	98.73	97.10	-1	14,921	-0.01%
2023/04/14	15	96.70	22	96.27	94.70	-7	15,018	-0.05%
2023/04/13	25.1	98.59	10.1	97.83	95.00	15	15,106	0.10%
2023/04/12	2	95.45	1	96.80	96.80	1	14,531	0.01%
2023/04/11	4.1	84.69	10.2	85.46	88.00	-6.1	14,422	-0.04%
2023/04/10	11	81.40	11.1	81.64	80.00	-0.1	14,136	0.00%
2023/04/07	34.1	78.58	23.1	77.41	78.90	10.9	13,888	0.08%
2023/04/06	13.1	72.20	34	73.10	73.40	-20.9	13,320	-0.16%
2023/03/31	0	0.00	1	70.10	69.30	-1	13,138	-0.01%
2023/03/29	0	0.00	2	69.50	69.50	-2	13,175	-0.02%
2023/03/27	46	69.54	17	70.19	69.20	29	13,199	0.22%
2023/03/24	0	0.00	6.5	71.53	71.60	-6.5	13,146	-0.05%
2023/03/23	6	70.88	11	70.90	71.10	-5	13,169	-0.04%
2023/03/22	2	70.30	2	72.20	70.30	0	13,179	0.00%
2023/03/21	2.2	72.06	24	72.88	71.20	-21.8	13,105	-0.17%
2023/03/20	4	69.70	45	70.06	72.00	-41	12,850	-0.32%
2023/03/17	0	0.00	2	65.90	66.70	-2	12,670	-0.02%
2023/03/16	24	67.07	19	66.03	66.20	5	12,877	0.04%
2023/03/15	6	68.32	5	66.90	67.40	1	13,338	0.01%
2023/03/14	11	67.95	1	67.50	66.80	10	13,476	0.07%
2023/03/13	4.5	67.40	8.2	68.04	67.00	-3.7	13,395	-0.03%
2023/03/10	29	71.06	1	70.30	70.00	28	13,319	0.21%
2023/03/09	20	73.62	15	74.07	75.50	5	13,009	0.04%
2023/03/08	37	72.78	18.3	72.97	72.70	18.7	12,513	0.15%
2023/03/07	18.1	68.84	7	67.87	68.90	11.1	12,001	0.09%
2023/03/06	24	65.23	15	66.14	65.60	9	11,557	0.08%
2023/03/03	5.2	63.59	5	64.48	63.00	0.2	11,394	0.00%
2023/03/02	0.5	63.28	8	63.34	63.00	-7.6	11,292	-0.07%
2023/03/01	5	63.50	15	63.19	63.50	-10	11,251	-0.09%
2023/02/24	4	64.20	4	65.20	63.00	0	11,218	0.00%
2023/02/23	16	64.04	4	63.95	64.30	12	11,108	0.11%
2023/02/22	60	64.87	61.2	65.35	64.80	-1.2	10,890	-0.01%
2023/02/21	62.2	63.79	80.3	63.03	64.50	-18.2	9,936	-0.18%
2023/02/20	27	58.94	26.6	59.22	58.70	0.4	9,340	0.00%
2023/02/17	13	57.54	10	57.17	57.80	3	8,918	0.03%
2023/02/16	10	55.76	2	56.55	56.00	8	8,693	0.09%
2023/02/15	12	56.18	16	55.68	55.50	-4	8,537	-0.05%
2023/02/14	10.5	53.12	0	0.00	53.50	10.5	8,236	0.13%
2023/02/13	0.1	53.30	0	0.00	53.10	0.1	8,187	0.00%
2023/02/10	2	54.70	2	55.10	54.50	0	8,088	0.00%
2023/02/09	11	55.71	11	55.99	55.50	0	8,006	0.00%
2023/02/06	2	54.40	0	0.00	54.90	2	7,803	0.03%
2023/02/03	4.1	54.46	9	54.77	54.50	-4.9	7,776	-0.06%
2023/02/02	14	56.25	13	57.18	56.00	1	7,691	0.01%
2023/02/01	8.1	56.14	9	57.31	56.40	-0.9	7,549	-0.01%
2023/01/31	10.3	56.07	17	56.54	56.50	-6.7	7,360	-0.09%
2023/01/30	16	53.28	10	53.41	54.40	6	7,096	0.08%
2023/01/17	9	52.16	10	52.19	52.30	-1	6,920	-0.01%
2023/01/16	2	49.85	2	50.30	50.70	0	6,779	0.00%
2023/01/13	52	50.80	2	50.85	50.20	50	6,744	0.74%
2023/01/12	4	51.35	2	51.10	51.00	2	6,740	0.03%
2023/01/11	132	52.28	2	52.85	52.20	130	6,691	1.94%	大買/鉅額交易
2023/01/10	11	52.10	13	52.46	52.40	-2	6,550	-0.03%
2023/01/09	13	52.23	17	52.12	52.40	-4	6,462	-0.06%
2023/01/06	41	53.56	728	52.84	52.10	-687	6,331	-10.85%	大賣/鉅額交易
2023/01/05	980	57.46	26	57.82	56.90	954	5,863	16.27%	大買/鉅額交易
2023/01/04	7	56.33	24	55.02	57.60	-17	4,884	-0.35%
2023/01/03	11	49.79	22	50.56	52.40	-11	4,383	-0.25%
2022/12/30	3	48.70	0	0.00	48.30	3	3,991	0.08%
2022/12/28	9	48.97	8	49.29	48.75	1	4,010	0.02%
2022/12/27	8	49.29	3	49.20	49.10	5	4,007	0.12%
2022/12/26	2	48.45	2	49.03	49.50	0	3,948	0.00%
2022/12/23	9	48.37	4	48.68	48.90	5	3,954	0.13%
2022/12/22	3	48.13	0	0.00	47.90	3	4,034	0.07%
2022/12/21	6	47.98	9	48.93	48.05	-3	4,105	-0.07%
2022/12/20	5	48.42	0	0.00	47.35	5	4,102	0.12%
2022/12/16	7	49.20	9	49.21	49.20	-2	4,153	-0.05%
2022/12/15	0	0.00	5	49.15	48.90	-5	4,340	-0.12%
2022/12/14	0	0.00	5	48.95	49.25	-5	4,679	-0.11%
2022/12/13	5	48.30	5	48.45	48.45	0	4,798	0.00%
2022/12/12	5	48.60	3	48.23	48.35	2	4,889	0.04%
2022/12/09	7	48.74	4	48.55	48.80	3	4,865	0.06%
2022/12/08	23	49.88	17	49.82	49.60	6	4,771	0.13%
2022/12/07	12	49.32	21.2	49.49	49.65	-9.2	4,481	-0.21%
2022/12/06	3	48.55	14	48.18	48.70	-11	3,873	-0.28%
2022/12/05	6.2	44.10	10	44.27	44.30	-3.8	3,623	-0.10%
2022/12/02	9	43.62	8	42.86	42.70	1	3,578	0.03%
2022/11/30	0	0.00	5	41.55	41.50	-5	3,485	-0.14%
2022/11/22	5	41.30	6	40.87	41.20	-1	3,684	-0.03%
2022/11/21	1	40.55	3	40.30	40.50	-2	3,607	-0.06%
2022/11/18	2	39.15	5	38.18	38.20	-3	3,553	-0.08%
2022/11/17	2	38.10	6	38.58	38.70	-4	3,577	-0.11%
2022/11/16	0	0.00	1	37.55	37.55	-1	3,573	-0.03%
2022/11/11	5	36.90	1	37.65	36.90	4	3,643	0.11%
2022/11/10	13	38.53	9	39.06	37.75	4	3,711	0.11%
2022/11/09	1	38.60	0	0.00	39.05	1	3,727	0.03%
2022/11/07	1	39.15	0	0.00	39.00	1	3,723	0.03%
2022/11/04	1	38.60	1	38.85	38.95	0	3,764	0.00%
2022/10/31	1	36.70	0	0.00	36.80	1	3,790	0.03%
2022/10/26	0	0.00	1	37.70	37.50	-1	3,779	-0.03%
2022/10/21	6	37.96	0	0.00	38.00	6	3,779	0.16%
2022/10/20	9	39.58	1	38.80	39.00	8	3,746	0.21%
2022/10/19	1	40.80	1	40.85	40.65	0	3,718	0.00%
2022/10/17	3	40.95	1	41.45	41.50	2	3,704	0.05%
2022/10/06	2	43.30	5	42.81	42.30	-3	3,426	-0.09%
2022/10/05	8	43.13	6	43.24	43.20	2	3,386	0.06%
2022/10/04	0	0.00	5	41.59	41.90	-5	3,296	-0.15%
2022/10/03	6	40.56	0	0.00	40.05	6	3,240	0.19%
2022/09/30	6	40.04	5	40.60	41.60	1	3,204	0.03%
2022/09/29	16	41.50	18	42.91	41.70	-2	3,138	-0.06%
2022/09/28	11	41.82	20	41.44	40.45	-9	3,009	-0.30%
2022/09/27	10	40.45	12	40.93	42.00	-2	2,891	-0.07%
2022/09/26	5	41.88	3.1	40.38	40.30	2	2,822	0.07%
2022/09/23	21	44.39	11.2	44.21	44.20	9.9	2,741	0.36%
2022/09/22	13.2	44.20	14	44.78	44.90	-0.8	2,634	-0.03%
2022/09/21	22	45.17	23.2	45.43	44.00	-1.2	2,393	-0.05%
2022/09/20	12	43.02	19	43.26	43.50	-7	1,968	-0.36%
2022/09/19	8.2	41.02	8	42.11	40.40	0.2	1,755	0.01%
2022/09/16	1	40.05	101	40.33	39.15	-100	1,629	-6.14%	大賣/
2022/09/15	1	39.05	1	39.55	39.75	0	1,578	0.00%
2022/09/14	1	39.35	0	0.00	39.35	1	1,569	0.06%
2022/09/08	0	0.00	2	39.95	40.25	-2	1,554	-0.13%
2022/09/05	101	41.49	0	0.00	41.20	101	1,577	6.40%	大買/鉅額交易
2022/09/02	9	40.05	9	41.86	42.00	0	1,529	0.00%
2022/08/30	3	40.20	3	40.17	39.55	0	1,303	0.00%
2022/08/25	0	0.00	3	39.22	39.20	-3	1,232	-0.24%
2022/08/24	2	39.65	0	0.00	39.45	2	1,220	0.16%
2022/08/19	0	0.00	1	39.20	38.70	-1	1,157	-0.09%
2022/08/18	2	39.30	1	40.45	39.30	1	1,131	0.09%
2022/08/17	5	39.94	3	40.02	39.00	2	1,067	0.19%
2022/08/16	2	38.18	2	38.65	38.70	0	970	0.00%
2022/08/11	0	0.00	0.2	36.00	36.30	-0.2	924	-0.02%
2022/08/10	0.2	39.00	0	0.00	38.10	0.2	879	0.02%
2022/08/09	1	36.30	0	0.00	36.45	1	823	0.12%
2022/08/04	0	0.00	1	35.40	35.65	-1	836	-0.12%
2022/08/03	0	0.00	1	36.10	36.05	-1	833	-0.12%
2022/08/01	2	37.75	0	0.00	37.60	2	848	0.24%
2022/07/28	1	37.65	7.1	37.65	37.75	-6.1	844	-0.72%
2022/07/27	0	0.00	1	36.85	36.90	-1	834	-0.12%
2022/07/26	1.1	36.54	0	0.00	36.50	1.1	834	0.13%
2022/07/25	1	38.20	0	0.00	38.60	1	819	0.12%
2022/07/22	1	36.60	0	0.00	36.70	1	804	0.12%
2022/07/21	0	0.00	5	36.56	36.85	-5	819	-0.61%
2022/07/20	1	37.70	0	0.00	36.85	1	869	0.12%
2022/07/19	1	37.55	1	37.45	37.50	0	874	0.00%
2022/07/18	5	37.35	5	37.24	37.05	0	879	0.00%
2022/07/15	2	37.05	1	37.05	37.20	1	883	0.11%
2022/07/14	8	37.24	1	37.35	37.00	7	911	0.77%
2022/07/11	0	0.00	5	35.65	35.55	-5	876	-0.57%
2022/07/05	0	0.00	1	35.50	35.00	-1	940	-0.11%
2022/07/01	2	34.45	0	0.00	33.80	2	1,032	0.19%
2022/06/30	1	35.50	1	34.80	35.65	0	1,134	0.00%
2022/06/29	1	34.90	0	0.00	35.10	1	1,157	0.09%
2022/06/28	2	36.40	0	0.00	35.15	2	1,199	0.17%
2022/06/22	0	0.00	2	34.00	33.20	-2	1,166	-0.17%
2022/06/21	0	0.00	2	33.65	33.60	-2	1,186	-0.17%
2022/06/20	2	33.08	0	0.00	32.55	2	1,199	0.17%
2022/06/17	2	33.78	0	0.00	33.90	2	1,213	0.16%
2022/05/30	1	36.20	0	0.00	36.15	1	1,528	0.07%
2022/04/26	1	40.00	2	40.30	40.20	-1	1,584	-0.06%
2022/04/25	0	0.00	0.2	38.70	38.90	-0.2	1,699	-0.01%
2022/04/21	2	40.50	1	41.10	40.35	1	1,807	0.06%
2022/04/20	1	42.40	0	0.00	41.10	1	2,108	0.05%
2022/04/15	0	0.00	2	43.30	42.55	-2	2,467	-0.08%
2022/04/12	3	42.15	0	0.00	42.15	3	2,426	0.12%
2022/04/11	1	43.70	0	0.00	43.50	1	2,394	0.04%
2022/04/08	0.2	44.40	0	0.00	44.20	0.2	2,363	0.01%
2022/04/06	0	0.00	10	44.53	44.60	-10	2,254	-0.44%
2022/04/01	0	0.00	1	42.10	42.00	-1	2,133	-0.05%
2022/03/31	4	42.10	2	42.25	41.10	2	2,107	0.09%
2022/03/30	0	0.00	1	41.45	41.60	-1	2,059	-0.05%
2022/03/25	1	41.25	1	41.55	40.45	0	2,029	0.00%
2022/03/24	0	0.00	6	41.61	41.65	-6	2,028	-0.30%
2022/03/23	4	41.30	0	0.00	41.15	4	2,013	0.20%
2022/03/22	0	0.00	1	42.00	41.85	-1	2,001	-0.05%
2022/03/17	2	41.30	0	0.00	41.30	2	1,927	0.10%
2022/03/16	5	41.50	7	41.80	41.30	-2	1,887	-0.11%
2022/03/15	1	40.05	1	40.60	40.05	0	1,786	0.00%
2022/03/14	0	0.00	3	41.43	42.05	-3	1,743	-0.17%
2022/03/11	1	38.80	1	38.95	38.75	0	1,649	0.00%
2022/03/10	0	0.00	1	38.35	38.65	-1	1,637	-0.06%
2022/03/08	0	0.00	3	36.95	37.00	-3	1,629	-0.18%
2022/03/03	5	37.91	0	0.00	38.70	5	1,636	0.31%
2022/03/01	0	0.00	1	37.20	37.40	-1	1,627	-0.06%
2022/02/24	1	36.40	5	36.27	36.45	-4	1,623	-0.25%
2022/02/23	1	37.65	0	0.00	37.40	1	1,615	0.06%
2022/02/22	0	0.00	1	37.30	37.60	-1	1,614	-0.06%
2022/02/21	1	38.30	0	0.00	38.20	1	1,607	0.06%
2022/02/16	1	38.90	15	38.41	38.90	-14	1,616	-0.87%
2022/02/11	0	0.00	0.1	39.40	39.25	-0.1	1,603	0.00%
2022/02/10	0	0.00	1	39.55	39.55	-1	1,605	-0.06%
2022/01/26	0	0.00	9	37.54	37.50	-9	1,568	-0.57%
2022/01/24	11	37.35	11	37.75	37.75	0	1,571	0.00%
2022/01/21	2	39.28	5	39.20	39.05	-3	1,548	-0.19%
2022/01/20	4	39.74	0	0.00	39.70	4	1,541	0.26%
2022/01/19	2	39.08	2	40.20	40.20	0	1,525	0.00%
2022/01/18	6	42.23	1	42.90	40.20	5	1,507	0.33%
2022/01/17	10	39.44	1	39.05	40.25	9	1,338	0.67%
2022/01/14	4	40.75	3	40.63	39.80	1	1,299	0.08%
2022/01/13	11	43.13	5.2	43.53	42.70	5.9	1,204	0.49%
2022/01/12	12.2	43.04	15	43.12	43.55	-2.8	888	-0.32%
2022/01/11	1	39.60	0	0.00	39.60	1	556	0.18%
2022/01/10	0	0.00	2	36.00	36.00	-2	460	-0.43%
2022/01/07	1	37.00	0	0.00	36.15	1	461	0.22%
2022/01/05	0	0.00	3	37.20	37.25	-3	470	-0.64%
2022/01/03	5	37.00	0	0.00	37.00	5	471	1.06%
2021/12/30	1	37.00	0	0.00	37.35	1	472	0.21%
2021/12/20	0	0.00	5	37.10	36.80	-5	583	-0.86%
2021/12/13	0	0.00	2	35.60	35.90	-2	571	-0.35%
2021/12/09	2	35.00	0	0.00	34.85	2	593	0.34%
2021/12/07	0	0.00	1	34.95	34.90	-1	593	-0.17%
2021/11/17	1	35.55	0	0.00	36.35	1	613	0.16%
2021/11/05	0	0.00	1	37.30	37.10	-1	659	-0.15%
2021/11/04	1	36.85	0	0.00	36.80	1	670	0.15%
2021/11/01	5	38.00	0	0.00	38.00	5	681	0.73%
2021/10/12	10	36.05	1	36.05	36.05	9	874	1.03%
2021/10/01	6	39.88	1	40.30	38.10	5	996	0.50%
2021/09/30	1	38.60	0	0.00	39.25	1	944	0.11%
2021/09/29	0	0.00	2	39.25	39.15	-2	939	-0.21%
2021/09/27	1	38.65	1	38.30	38.35	0	935	0.00%
2021/09/23	7	37.90	0	0.00	37.80	7	956	0.73%
2021/09/16	1	40.40	0	0.00	39.20	1	970	0.10%
2021/09/14	2	37.25	0	0.00	37.50	2	925	0.22%
2021/09/02	1	38.20	0	0.00	37.70	1	967	0.10%
2021/08/26	1	38.10	0	0.00	38.05	1	988	0.10%
2021/08/24	1	37.30	0	0.00	37.90	1	987	0.10%
2021/08/20	0	0.00	1	36.15	37.25	-1	990	-0.10%
2021/08/19	1	37.00	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.00	0	0.00	37.90	1	978	0.10%
2021/08/11	5	40.00	0	0.00	40.45	5	995	0.50%
2021/08/03	5	43.10	6	43.30	43.15	-1	1,265	-0.08%
2021/08/02	1	43.40	0	0.00	43.10	1	1,409	0.07%
2021/07/30	2	43.75	0	0.00	43.35	2	1,576	0.13%
2021/07/28	3	44.22	1	44.20	44.10	2	1,649	0.12%
2021/07/27	10	47.08	0	0.00	46.55	10	1,679	0.60%
2021/07/26	0	0.00	1	47.85	47.85	-1	1,707	-0.06%
2021/07/19	1	46.65	0	0.00	46.05	1	1,852	0.05%
2021/07/13	0	0.00	1	44.00	44.30	-1	1,937	-0.05%
2021/07/06	0	0.00	1	42.15	42.10	-1	2,164	-0.05%
2021/06/30	1	44.00	0	0.00	43.60	1	2,366	0.04%
2021/06/28	1	44.05	0	0.00	43.20	1	2,390	0.04%
2021/06/25	2	43.65	0	0.00	43.70	2	2,393	0.08%
2021/06/21	0	0.00	2	41.05	41.05	-2	2,399	-0.08%
2021/05/19	0	0.00	1	42.10	42.10	-1	2,712	-0.04%
2021/05/17	2	38.43	0	0.00	39.00	2	2,709	0.07%
2021/05/14	18	41.31	17	40.60	41.70	1	2,677	0.04%
2021/05/13	0	0.00	16	39.00	40.00	-16	2,662	-0.60%
2021/05/12	11	44.74	0	0.00	41.10	11	2,689	0.41%
2021/05/11	1	46.20	0	0.00	45.50	1	2,633	0.04%
2021/05/10	0	0.00	1	51.50	49.50	-1	2,569	-0.04%
2021/05/07	0	0.00	1	50.10	49.35	-1	2,461	-0.04%
2021/05/04	3	47.00	0	0.00	46.35	3	2,230	0.13%
2021/05/03	0	0.00	1	49.90	49.40	-1	2,211	-0.05%
2021/04/29	1	51.30	0	0.00	51.10	1	2,193	0.05%
2021/04/28	1	50.50	3	50.97	51.30	-2	2,155	-0.09%
2021/04/27	4	50.20	7	50.61	50.20	-3	2,107	-0.14%
2021/04/26	1	49.80	0	0.00	49.80	1	2,082	0.05%
2021/04/23	0	0.00	1	48.75	48.20	-1	2,083	-0.05%
2021/04/22	0	0.00	34	49.22	48.20	-34	2,102	-1.62%
2021/04/21	1	49.90	2	49.88	49.80	-1	2,066	-0.05%
2021/04/20	1	50.10	0	0.00	50.20	1	2,056	0.05%
2021/04/19	35	51.26	1	50.40	50.50	34	2,043	1.66%
2021/04/16	1	49.75	8	49.95	49.95	-7	2,002	-0.35%
2021/04/15	10	51.12	3	50.13	50.20	7	1,992	0.35%
2021/04/14	1	49.90	0	0.00	49.00	1	1,921	0.05%
2021/04/13	1	49.70	5	50.10	48.65	-4	1,913	-0.21%
2021/04/12	2	49.48	7	49.54	49.35	-5	1,870	-0.27%
2021/04/09	3	49.67	13	49.94	50.20	-10	1,857	-0.54%
2021/04/08	1	48.15	2	47.53	48.45	-1	1,754	-0.06%
2021/04/07	1	46.40	2	47.35	46.40	-1	1,705	-0.06%
2021/04/06	1	47.20	1	47.25	47.20	0	1,721	0.00%
2021/04/01	1	46.15	3	46.03	46.90	-2	1,711	-0.12%
2021/03/31	0	0.00	1	45.60	45.20	-1	1,687	-0.06%
2021/03/29	0	0.00	2	44.63	45.15	-2	1,740	-0.11%
2021/03/23	6	43.38	2	44.13	43.40	4	1,839	0.22%
2021/03/22	1	44.25	0	0.00	44.10	1	1,843	0.05%
2021/03/19	2	44.75	1	44.55	44.55	1	1,863	0.05%
2021/03/17	0	0.00	2	46.30	45.60	-2	1,927	-0.10%
2021/03/15	4	46.14	1	46.30	46.40	3	2,089	0.14%
2021/03/12	2	46.55	3	46.63	46.05	-1	2,181	-0.05%
2021/03/11	1	45.70	0	0.00	45.70	1	2,227	0.04%
2021/03/09	2	45.35	1	45.90	45.50	1	2,327	0.04%
2021/03/08	3	46.35	5	46.73	46.00	-2	2,498	-0.08%
2021/03/05	1	44.70	1	45.60	45.60	0	2,524	0.00%
2021/03/04	1	45.70	2	46.25	45.25	-1	2,594	-0.04%
2021/03/03	3	46.20	3	45.90	46.40	0	2,729	0.00%
2021/02/26	3	44.23	0	0.00	43.85	3	3,021	0.10%
2021/02/25	1	44.55	0	0.00	44.55	1	3,034	0.03%
2021/02/23	2	45.00	1	45.25	45.35	1	3,069	0.03%
2021/02/22	0	0.00	1	44.85	45.40	-1	3,128	-0.03%
2021/02/19	1	43.80	1	43.60	44.40	0	3,135	0.00%
2021/02/18	1	43.15	1	43.50	44.10	0	3,181	0.00%
2021/02/17	3	43.67	2.5	43.32	43.85	0.5	3,189	0.02%
2021/02/04	0	0.00	2	42.03	42.40	-2	3,260	-0.06%
2021/02/03	8	41.23	7	41.30	41.35	1	3,354	0.03%
2021/02/02	1	42.75	2	42.08	42.50	-1	3,347	-0.03%
2021/02/01	2	41.78	0	0.00	41.65	2	3,400	0.06%
2021/01/29	1	43.35	0	0.00	42.85	1	3,429	0.03%
2021/01/28	0	0.00	1	42.70	42.75	-1	3,536	-0.03%
2021/01/27	1	44.50	0	0.00	43.85	1	3,584	0.03%
2021/01/26	1	44.40	0	0.00	44.40	1	3,649	0.03%
2021/01/25	2	45.10	0	0.00	45.35	2	3,710	0.05%
2021/01/22	1	43.80	0	0.00	43.90	1	3,748	0.03%
2021/01/21	4	42.54	14	43.02	42.55	-10	3,812	-0.26%
2021/01/20	1	43.70	6	43.10	42.40	-5	4,147	-0.12%
2021/01/19	6	45.10	0	0.00	45.10	6	4,195	0.14%
2021/01/18	25	45.46	23	45.27	45.50	2	4,295	0.05%
2021/01/15	1	45.35	3	45.10	44.80	-2	4,681	-0.04%
2021/01/14	1	46.85	1	46.65	46.85	0	4,713	0.00%
2021/01/13	2	47.35	1	46.90	47.30	1	4,769	0.02%
2021/01/12	3	47.37	10	46.85	46.80	-7	4,802	-0.15%
2021/01/11	21	48.70	10	48.39	48.30	11	4,867	0.23%
2021/01/07	6	48.18	3	48.87	47.80	3	5,141	0.06%
2021/01/06	0	0.00	1	46.90	46.85	-1	5,382	-0.02%
2021/01/05	0	0.00	5	48.83	48.75	-5	5,540	-0.09%
2021/01/04	1.1	48.86	0	0.00	49.00	1.1	5,917	0.02%
2020/12/31	0	0.00	4.2	49.08	49.70	-4.2	5,941	-0.07%
2020/12/29	1	49.25	4	49.79	49.15	-3	6,171	-0.05%
2020/12/28	1.1	49.76	0	0.00	49.25	1.1	6,239	0.02%
2020/12/25	1	49.85	1	50.30	49.80	0	6,279	0.00%
2020/12/24	12	50.60	22	51.16	50.20	-10	6,314	-0.16%
2020/12/23	3	49.33	5	49.29	50.40	-2	6,344	-0.03%
2020/12/21	3.1	49.89	2	49.70	50.00	1.1	6,504	0.02%
2020/12/18	14	50.51	15	50.75	50.50	-1	6,545	-0.02%
2020/12/17	2.1	50.20	0	0.00	50.20	2.1	6,592	0.03%
2020/12/15	3.1	51.25	3	52.07	50.70	0.1	6,711	0.00%
2020/12/14	2	52.55	0	0.00	52.40	2	6,751	0.03%
2020/12/11	8	52.93	12	52.77	52.40	-4	6,811	-0.06%
2020/12/10	43	54.25	35	55.89	53.90	8	6,857	0.12%
2020/12/09	7	54.77	4	54.60	54.60	3	6,968	0.04%
2020/12/08	22	54.76	14	54.71	55.00	8	7,502	0.11%
2020/12/07	4	53.85	2	52.35	53.90	2	7,652	0.03%
2020/12/04	23	52.84	4	52.88	52.60	19	7,674	0.25%
2020/12/03	0	0.00	12	54.58	53.70	-12	7,727	-0.16%
2020/12/02	8	54.61	13	55.44	53.90	-5	7,876	-0.06%
2020/12/01	3	53.57	2	53.85	53.60	1	7,773	0.01%
2020/11/30	15	53.80	4.1	53.91	53.30	10.9	7,838	0.14%
2020/11/27	6	53.13	23	53.80	52.90	-17	7,803	-0.22%
2020/11/26	2	52.95	8	52.61	52.60	-6	7,738	-0.08%
2020/11/25	12	52.28	29	52.77	52.00	-17	7,863	-0.22%
2020/11/24	3	50.87	1	51.10	50.50	2	7,614	0.03%
2020/11/23	4	50.90	0	0.00	50.60	4	7,686	0.05%
2020/11/20	2	50.40	0	0.00	50.30	2	7,700	0.03%
2020/11/19	14	51.21	12	50.73	51.00	2	7,782	0.03%
2020/11/18	8	49.89	8	49.74	50.00	0	7,818	0.00%
2020/11/17	9	49.59	15	49.32	49.40	-6	7,896	-0.08%
2020/11/16	4	48.75	0	0.00	48.70	4	7,968	0.05%
2020/11/13	1	48.50	2	48.90	49.05	-1	8,049	-0.01%
2020/11/12	0.1	49.05	6	48.51	48.40	-5.9	8,314	-0.07%
2020/11/11	10	49.64	5	49.73	49.05	5	8,505	0.06%
2020/11/10	11	50.85	3	50.60	50.60	8	8,463	0.09%
2020/11/09	3	51.83	1	51.70	51.80	2	8,424	0.02%
2020/11/06	8	51.14	8	52.10	51.10	0	8,394	0.00%
2020/11/05	20	51.96	19	51.27	51.40	1	8,393	0.01%
2020/11/03	13	51.25	11	51.43	51.30	2	8,301	0.02%
2020/11/02	0	0.00	1	49.80	50.10	-1	8,341	-0.01%
2020/10/30	1	50.70	1	50.60	50.80	0	8,297	0.00%
2020/10/29	0	0.00	3	51.00	51.60	-3	8,247	-0.04%
2020/10/28	29	53.90	31	54.29	52.10	-2	8,190	-0.02%
2020/10/27	8	52.59	4	52.08	51.80	4	7,870	0.05%
2020/10/26	6	52.05	0	0.00	52.50	6	7,864	0.08%
2020/10/23	15	53.27	24	52.88	53.00	-9	7,845	-0.11%
2020/10/22	15	49.82	1	49.55	50.30	14	7,533	0.19%
2020/10/21	9	50.45	5	50.31	50.40	4	7,581	0.05%
2020/10/20	10	50.53	14	50.39	50.70	-4	7,627	-0.05%
2020/10/19	11	50.35	7	50.78	50.30	4	7,938	0.05%
2020/10/16	9	50.29	2	51.85	50.40	7	8,004	0.09%
2020/10/15	12	51.42	12	51.41	51.60	0	7,916	0.00%
2020/10/14	18	51.58	15	50.74	51.00	3	7,792	0.04%
2020/10/13	24	49.34	29	49.29	49.35	-5	7,746	-0.06%
2020/10/12	29	49.81	41	48.54	50.80	-12	7,563	-0.16%
2020/10/08	3	46.37	1	47.00	46.60	2	7,282	0.03%
2020/10/07	12	46.48	12	46.90	46.45	0	7,260	0.00%
2020/10/06	8	46.21	6	45.88	46.30	2	7,224	0.03%
2020/10/05	23	44.93	17	43.23	45.00	6	7,176	0.08%
2020/09/30	2	42.95	3	42.15	42.25	-1	7,206	-0.01%
2020/09/29	6	41.88	4	42.33	41.75	2	7,161	0.03%
2020/09/28	3	42.77	2	42.80	42.60	1	7,157	0.01%
2020/09/25	11	43.50	12	43.75	41.90	-1	7,153	-0.01%
2020/09/24	13	44.16	16	44.15	43.45	-3	6,989	-0.04%
2020/09/23	7	44.09	5	45.30	44.15	2	6,934	0.03%
2020/09/22	1	44.80	0	0.00	44.60	1	6,907	0.01%
2020/09/21	3	46.42	10	46.18	46.05	-7	6,841	-0.10%
2020/09/18	2	45.40	4	45.39	44.90	-2	6,729	-0.03%
2020/09/17	5	45.55	7	44.96	45.05	-2	6,685	-0.03%
2020/09/16	17	44.50	7	44.76	45.00	10	6,619	0.15%
2020/09/15	5	44.69	12	44.95	44.40	-7	6,551	-0.11%
2020/09/14	11	45.29	5	45.60	44.85	6	6,452	0.09%
2020/09/11	47	47.55	49	47.60	46.65	-2	6,258	-0.03%
2020/09/10	12	45.06	21	44.43	44.90	-9	5,723	-0.16%
2020/09/08	1	41.80	0	0.00	42.20	1	5,537	0.02%
2020/09/07	1	43.65	0	0.00	42.05	1	5,442	0.02%
2020/09/04	5	40.95	0	0.00	40.60	5	5,261	0.10%
2020/09/03	0	0.00	2	41.25	41.15	-2	5,178	-0.04%
2020/09/02	0	0.00	10	39.50	40.65	-10	5,047	-0.20%
2020/09/01	1	39.65	2	40.80	39.65	-1	4,992	-0.02%
2020/08/31	15	40.10	16	40.22	40.80	-1	4,905	-0.02%
2020/08/28	7	38.64	5	39.00	38.70	2	4,688	0.04%
2020/08/27	2	39.05	0	0.00	38.75	2	4,655	0.04%
2020/08/26	0	0.00	5	38.40	38.05	-5	4,553	-0.11%
2020/08/25	5	38.00	0	0.00	38.00	5	4,514	0.11%
2020/08/24	0	0.00	4	37.55	38.40	-4	4,417	-0.09%
2020/08/21	3	36.82	8	36.96	37.55	-5	4,316	-0.12%
2020/08/20	5	36.10	7	36.35	35.90	-2	4,217	-0.05%
2020/08/19	12	38.23	13	39.58	38.20	-1	4,097	-0.02%
2020/08/18	19	38.03	9	38.54	39.05	10	3,997	0.25%
2020/08/17	3	38.10	10	37.36	38.30	-7	3,711	-0.19%
2020/08/14	11	34.87	8	34.91	34.85	3	3,452	0.09%
2020/08/13	0	0.00	1	34.10	33.75	-1	3,379	-0.03%
2020/08/11	2	34.45	0	0.00	34.25	2	3,338	0.06%
2020/08/10	1	35.30	1	35.75	35.10	0	3,314	0.00%
2020/08/07	10	35.09	0	0.00	35.00	10	3,269	0.31%
2020/08/06	3	35.22	2	34.50	35.75	1	3,213	0.03%
2020/08/05	1	33.90	1	34.00	33.95	0	3,113	0.00%
2020/08/04	1	34.10	0	0.00	34.20	1	3,087	0.03%
2020/08/03	4	33.88	4	34.10	33.80	0	3,073	0.00%
2020/07/31	2	33.73	0	0.00	33.60	2	3,042	0.07%
2020/07/30	4	34.79	6	34.78	33.85	-2	3,059	-0.07%
2020/07/29	1	33.65	5	34.64	34.75	-4	3,051	-0.13%
2020/07/28	0	0.00	11	33.95	33.30	-11	2,964	-0.37%
2020/07/27	5	33.23	4	33.15	32.95	1	2,874	0.03%
2020/07/24	32	37.05	30	36.56	36.60	2	2,756	0.07%
2020/07/23	1	36.15	8	37.37	36.25	-7	2,645	-0.26%
2020/07/22	1	36.15	2	35.73	36.60	-1	2,292	-0.04%
2020/07/21	10	32.99	9	32.95	33.30	1	2,134	0.05%
2020/07/20	13	32.72	12	32.30	32.70	1	2,083	0.05%
2020/07/17	14	33.77	25	33.63	32.00	-11	2,019	-0.54%
2020/07/15	6	31.40	15	31.80	31.00	-9	1,749	-0.51%
2020/07/13	22	31.06	19	31.67	31.10	3	1,613	0.19%
2020/07/10	10	31.24	15	31.00	31.55	-5	1,556	-0.32%
2020/07/09	5	30.87	0	0.00	30.55	5	1,451	0.34%
2020/07/08	2	29.20	33	29.24	29.15	-31	1,322	-2.34%
2020/06/17	7	28.85	40	28.63	28.75	-33	1,155	-2.86%
2020/06/16	44	28.64	4	28.10	29.00	40	1,101	3.63%
2020/06/15	9	27.93	0	0.00	27.80	9	1,033	0.87%
2020/06/08	0	0.00	1	27.00	26.85	-1	1,024	-0.10%
2020/06/05	0	0.00	6	27.00	26.85	-6	1,033	-0.58%
2020/06/01	0	0.00	10	26.40	26.35	-10	1,063	-0.94%
2020/05/28	0	0.00	4	26.50	25.90	-4	1,067	-0.37%
2020/05/27	1	25.80	1	25.30	25.80	0	1,072	0.00%
2020/05/25	10	25.00	0	0.00	25.10	10	1,093	0.91%
2020/05/20	3	26.25	3	26.30	26.30	0	1,107	0.00%
2020/05/19	2	26.00	2	26.15	26.00	0	1,109	0.00%
2020/05/11	20	28.20	0	0.00	28.05	20	1,151	1.74%
2020/05/06	24	28.24	13	28.60	28.10	11	1,231	0.89%
2020/04/29	10	25.50	0	0.00	25.55	10	1,276	0.78%
2020/04/14	0	0.00	3	26.00	26.15	-3	1,405	-0.21%
2020/04/13	0	0.00	10	26.00	25.80	-10	1,401	-0.71%
2020/04/09	0	0.00	10	26.80	27.20	-10	1,409	-0.71%
2020/04/08	5	26.71	4	26.90	27.00	1	1,404	0.07%
2020/04/01	11	25.12	0	0.00	25.20	11	1,395	0.79%
2020/03/31	0	0.00	18	24.20	24.30	-18	1,387	-1.30%
2020/03/13	10	25.40	0	0.00	25.40	10	1,393	0.72%
2020/03/12	2	28.60	2	27.55	27.55	0	1,365	0.00%
2020/03/11	18	29.65	18	29.45	29.45	0	1,331	0.00%
2020/03/10	14	29.54	14	30.19	30.25	0	1,312	0.00%
2020/03/06	0	0.00	10	30.51	31.05	-10	1,273	-0.79%
2020/03/05	0	0.00	1	30.75	30.70	-1	1,266	-0.08%
2020/02/27	1	30.15	0	0.00	29.15	1	1,276	0.08%
2020/02/25	0	0.00	34	29.05	29.75	-34	1,260	-2.70%
2020/02/21	3	29.90	83	29.53	29.75	-80	1,245	-6.42%
2020/02/20	13	30.75	0	0.00	30.40	13	1,225	1.06%
2020/02/19	3	30.35	0	0.00	30.40	3	1,225	0.24%
2020/02/17	2	30.78	1	31.20	30.65	1	1,243	0.08%
2020/02/14	39	31.14	10	30.95	31.00	29	1,241	2.34%
2020/02/13	10	30.85	0	0.00	30.80	10	1,228	0.81%
2020/02/12	30	31.88	69	32.07	31.40	-39	1,204	-3.24%
2020/02/11	5	32.00	0	0.00	31.35	5	1,153	0.43%
2020/02/10	0	0.00	9	32.02	31.90	-9	1,128	-0.80%
2020/02/07	40	31.54	0	0.00	31.35	40	1,088	3.67%
2020/02/06	195	31.54	126	31.88	30.95	69	1,051	6.56%	大買/大賣/
2020/02/04	1	30.25	0	0.00	30.25	1	896	0.11%
2020/02/03	0	0.00	1	29.00	29.20	-1	859	-0.12%
2020/01/31	0	0.00	5	29.95	30.00	-5	844	-0.59%
2020/01/30	30	29.06	0	0.00	29.00	30	821	3.65%
2020/01/20	0	0.00	1	30.50	30.35	-1	785	-0.13%
2020/01/17	10	29.60	0	0.00	29.30	10	731	1.37%
2020/01/16	10	28.60	0	0.00	28.70	10	698	1.43%
2020/01/13	16	29.33	16	29.52	28.80	0	701	0.00%
2020/01/10	2	28.85	0	0.00	28.75	2	688	0.29%
2020/01/08	0	0.00	6	27.80	27.60	-6	664	-0.90%
2020/01/03	0	0.00	1	28.35	28.30	-1	672	-0.15%
2020/01/02	10	29.15	0	0.00	29.00	10	658	1.52%
2019/12/19	0	0.00	10	30.00	29.65	-10	628	-1.59%
2019/11/29	0	0.00	10	28.65	28.45	-10	521	-1.92%
2019/11/27	3	28.70	8	28.38	28.70	-5	508	-0.98%
2019/11/20	0	0.00	1	27.10	27.15	-1	451	-0.22%
2019/11/15	0	0.00	5	26.70	26.50	-5	466	-1.07%
2019/10/16	2	25.90	2	26.10	25.95	0	855	0.00%
2019/09/27	0	0.00	5	26.00	25.85	-5	1,050	-0.48%
2019/09/25	0	0.00	5	26.00	26.00	-5	1,055	-0.47%
2019/09/24	1	26.45	0	0.00	26.00	1	1,058	0.09%
2019/09/20	1	25.40	0	0.00	25.45	1	1,074	0.09%
2019/09/19	1	25.40	10	25.15	25.40	-9	1,072	-0.84%
2019/09/11	1	24.65	0	0.00	24.60	1	1,108	0.09%
2019/09/09	3	24.72	2	24.75	24.70	1	1,202	0.08%
2019/08/16	11	22.17	0	0.00	22.30	11	1,538	0.71%
2019/08/08	10	23.25	0	0.00	23.40	10	1,502	0.67%
2019/08/02	10	23.90	0	0.00	24.15	10	1,447	0.69%
2019/08/01	12	25.19	3	25.60	25.15	9	1,414	0.64%
2019/07/30	2	25.95	1	26.10	25.90	1	1,371	0.07%
2019/07/29	1	27.65	0	0.00	26.85	1	1,326	0.08%
2019/07/24	2	27.90	0	0.00	27.50	2	1,286	0.16%
2019/07/23	4	28.30	0	0.00	27.70	4	1,277	0.31%
2019/07/19	0	0.00	15	28.82	28.90	-15	1,208	-1.24%
2019/07/18	2	27.80	0	0.00	27.65	2	1,142	0.18%
2019/07/16	0	0.00	1	27.15	27.80	-1	1,087	-0.09%
2019/07/12	1	28.35	5	28.27	27.60	-4	1,053	-0.38%
2019/07/11	0	0.00	1	27.15	27.30	-1	999	-0.10%
2019/07/08	0	0.00	11	27.01	26.80	-11	963	-1.14%
2019/07/05	0	0.00	10	27.10	27.00	-10	958	-1.04%
2019/07/04	0	0.00	5	27.05	26.85	-5	947	-0.53%
2019/07/03	3	26.20	0	0.00	26.15	3	901	0.33%
2019/06/24	0	0.00	2	25.30	26.10	-2	870	-0.23%
2019/06/21	0	0.00	155	25.75	25.75	-155	861	-17.98%	大賣/鉅額交易
2019/06/20	0	0.00	1	26.40	26.30	-1	851	-0.12%
2019/06/17	1	25.70	10	26.22	25.50	-9	786	-1.14%
2019/06/14	9	26.95	0	0.00	26.70	9	755	1.19%
2019/06/13	150	26.86	1	27.05	27.10	149	749	19.88%	大買/鉅額交易
2019/06/12	24	26.98	18	27.20	27.00	6	736	0.82%
2019/06/11	1	26.55	0	0.00	26.85	1	686	0.15%
2019/06/10	2	27.15	1	27.35	27.35	1	653	0.15%
2019/06/06	7	26.80	1	27.10	27.00	6	582	1.03%
2019/05/29	0	0.00	0.1	23.10	23.25	-0.1	359	-0.02%
2019/05/23	0	0.00	5.2	22.85	22.85	-5.2	347	-1.49%
2019/05/06	5	21.20	0	0.00	21.40	5	399	1.25%
2019/04/01	0	0.00	4	23.75	23.70	-4	437	-0.91%
2019/03/29	1	23.90	0	0.00	24.05	1	448	0.22%
2019/03/27	1	23.55	0	0.00	23.55	1	429	0.23%
2019/03/26	1	23.50	0	0.00	23.50	1	426	0.23%
2019/03/25	1	23.75	0	0.00	23.30	1	421	0.24%
2019/03/18	0	0.00	10	23.15	23.25	-10	383	-2.61%
2019/03/15	10	22.40	0	0.00	22.40	10	369	2.71%
2019/03/07	0	0.00	3	22.10	22.25	-3	373	-0.80%
2019/01/29	1	21.75	11	21.95	21.75	-10	340	-2.93%
2019/01/23	10	21.20	0	0.00	21.00	10	290	3.44%
2019/01/22	0	0.00	3	21.00	20.70	-3	261	-1.15%
2018/11/07	1	18.80	1	18.75	18.70	0	1,184	0.00%
2018/10/30	0	0.00	1	17.10	17.35	-1	1,232	-0.08%
2018/10/25	3	17.30	0	0.00	17.05	3	1,220	0.25%
2018/10/19	0	0.00	2.9	18.22	18.55	-2.9	1,214	-0.24%
2018/10/18	0	0.00	0.6	19.00	19.00	-0.6	1,203	-0.05%
2018/10/17	0	0.00	0.3	19.10	19.10	-0.3	1,201	-0.03%
2018/10/12	10	19.10	0	0.00	19.35	10	1,192	0.84%
2018/10/11	3	19.40	0	0.00	19.40	3	1,182	0.25%
2018/10/02	19	25.20	19	25.06	24.30	0	1,080	0.00%
2018/10/01	39	23.88	44	23.91	24.30	-5	1,003	-0.50%
2018/09/28	0.2	23.25	0	0.00	23.25	0.2	973	0.02%
2018/09/26	0	0.00	58	24.26	24.05	-58	951	-6.10%
2018/09/25	0	0.00	36	24.86	24.75	-36	913	-3.94%
2018/09/21	22	24.49	0	0.00	24.35	22	817	2.69%
2018/09/20	72	24.58	0	0.00	24.45	72	809	8.90%
2018/09/19	5	24.30	2	25.20	25.20	3	799	0.38%
2018/09/18	2	24.50	3	24.50	24.50	-1	735	-0.14%
2018/09/17	6	22.45	6	22.33	22.30	0	605	0.00%
2018/09/14	0.2	22.30	0	0.00	22.40	0.2	612	0.04%
2018/09/12	0.5	22.00	0	0.00	22.00	0.5	624	0.07%
2018/08/15	0	0.00	1	21.30	21.65	-1	900	-0.11%
2018/07/10	0	0.00	1	22.30	22.10	-1	3,067	-0.03%
2018/06/29	0	0.00	1	23.20	23.00	-1	4,224	-0.02%
2018/06/28	1	23.30	0	0.00	23.25	1	4,320	0.02%
2018/06/27	1	23.05	6	23.18	23.55	-5	4,753	-0.11%
2018/06/25	5	22.05	2	22.05	21.90	3	4,978	0.06%
2018/06/22	0	0.00	20	22.45	22.30	-20	5,091	-0.39%
2018/06/21	20	22.91	0	0.00	22.70	20	5,087	0.39%
2018/06/20	1	22.60	50	22.58	22.60	-49	5,084	-0.96%
2018/06/19	65	23.14	15	23.43	22.65	50	5,079	0.98%
2018/06/15	0	0.00	3	22.60	22.50	-3	5,047	-0.06%
2018/06/14	5	23.21	0	0.00	22.45	5	5,042	0.10%
2018/06/13	7	23.21	6	23.73	23.10	1	5,007	0.02%
2018/06/08	1	22.65	1	22.50	22.40	0	4,903	0.00%
2018/05/30	0	0.00	2	22.50	22.45	-2	4,870	-0.04%
2018/05/17	1	24.00	0	0.00	24.05	1	4,798	0.02%
2018/05/14	10	24.50	0	0.00	24.35	10	4,744	0.21%
2018/05/11	0	0.00	10	25.00	24.65	-10	4,736	-0.21%
2018/05/10	0	0.00	5	24.85	24.50	-5	4,690	-0.11%
2018/05/09	0	0.00	15	24.48	24.80	-15	4,674	-0.32%
2018/05/08	10	24.70	1	24.65	24.25	9	4,604	0.20%
2018/05/07	0	0.00	1	24.75	24.50	-1	4,589	-0.02%
2018/05/04	7	24.49	6	24.40	24.70	1	4,565	0.02%
2018/05/03	4	24.39	6	24.76	24.95	-2	4,544	-0.04%
2018/05/02	7	24.85	5	24.95	24.30	2	4,481	0.04%
2018/04/30	2	28.13	20	28.56	26.85	-18	4,346	-0.41%
2018/04/27	88	26.97	48	27.01	27.30	40	4,245	0.94%
2018/04/26	180	27.57	173	27.59	26.60	7	4,166	0.17%	大買/大賣/
2018/04/25	14	27.83	21	29.04	29.10	-7	3,994	-0.18%
2018/04/24	3	28.42	6	28.63	27.55	-3	3,885	-0.08%
2018/04/23	16	29.95	4	29.58	29.10	12	3,793	0.32%
2018/04/20	20	28.77	55	29.27	29.10	-35	3,688	-0.95%
2018/04/19	12	27.45	4	26.93	27.50	8	3,280	0.24%
2018/04/18	1	26.50	0	0.00	26.40	1	3,153	0.03%
2018/04/17	10	25.60	0	0.00	25.30	10	3,110	0.32%
2018/04/16	15	26.83	3	26.32	26.20	12	3,050	0.39%
2018/04/13	5	25.05	0	0.00	25.20	5	2,966	0.17%
2018/04/12	2	26.60	1	27.05	25.90	1	2,973	0.03%
2018/04/11	71	27.37	88	27.27	27.20	-17	2,905	-0.59%
2018/04/10	4	30.93	4	30.19	28.35	0	2,720	0.00%
2018/04/09	19	30.67	28	30.74	31.45	-9	2,444	-0.37%
2018/04/03	11	27.74	10	27.81	28.60	1	2,245	0.04%
2018/04/02	4	26.21	2	26.20	26.00	2	2,049	0.10%
2018/03/31	13	26.29	2	26.08	25.85	11	1,987	0.55%
2018/03/30	29	26.49	28	26.51	26.15	1	1,867	0.05%
2018/03/29	111	24.78	113	24.97	25.40	-2	1,408	-0.14%	大買/大賣/
2018/03/28	4	24.01	14	23.95	23.10	-10	1,224	-0.82%
2018/03/27	16	22.94	15	23.09	23.55	1	1,109	0.09%
2018/03/22	0	0.00	8	21.90	21.75	-8	974	-0.82%
2018/03/12	0	0.00	4	21.40	21.45	-4	952	-0.42%
2018/03/09	1	20.90	0	0.00	21.00	1	952	0.11%
2018/03/01	2	20.95	0	0.00	21.20	2	1,115	0.18%
2018/02/26	0	0.00	2	21.30	21.20	-2	1,109	-0.18%
2018/02/22	7	21.10	0	0.00	21.25	7	1,124	0.62%
2018/02/05	2	20.60	0	0.00	21.10	2	1,152	0.17%
2018/02/01	2	20.95	0	0.00	21.30	2	1,246	0.16%
2018/01/16	0	0.00	33	23.03	22.30	-33	1,182	-2.79%
2018/01/15	2	21.70	0	0.00	21.65	2	1,093	0.18%
2018/01/12	0	0.00	2	22.15	21.95	-2	1,095	-0.18%
2018/01/03	10	20.66	0	0.00	21.00	10	918	1.09%