華城 (1519)-康和-嘉義券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/22	2.1	551.10	2	557.50	551.00	0	5,150	0.00%
2024/11/21	3	560.66	2	562.00	555.00	1	5,163	0.02%
2024/11/20	5	562.22	3	565.67	564.00	2	5,261	0.04%
2024/11/19	1	578.00	1	579.00	578.00	0	5,319	0.00%
2024/11/18	3	587.67	2	610.00	571.00	1	5,380	0.02%
2024/11/15	2	625.00	1	630.00	624.00	1	5,345	0.02%
2024/11/14	0	0.00	0	647.00	630.00	0	5,413	0.00%
2024/11/13	4	642.25	4	643.00	634.00	0	5,462	0.00%
2024/11/12	0	0.00	12	663.42	667.00	-12	5,506	-0.22%
2024/11/11	0	0.00	1	635.00	645.00	-1	5,529	-0.02%
2024/11/08	1	623.00	0	0.00	620.00	1	5,575	0.02%
2024/11/07	4	606.50	8	607.88	615.00	-4	5,655	-0.07%
2024/11/06	1	595.00	0	0.00	584.00	1	5,657	0.02%
2024/11/05	0	0.00	1	595.95	599.00	-1	5,756	-0.02%
2024/11/04	2	552.50	2	547.50	560.00	0	5,796	0.00%
2024/11/01	2	555.50	2	547.00	559.00	0	5,873	0.00%
2024/10/29	2	560.50	2	568.50	547.00	0	5,953	0.00%
2024/10/28	4	573.75	3	576.33	573.00	1	5,989	0.02%
2024/10/24	5	592.00	2	596.98	578.00	3	6,071	0.05%
2024/10/23	1	604.00	2	604.00	604.00	-1	6,093	-0.02%
2024/10/22	2	587.00	1.2	588.67	586.00	0.8	6,065	0.01%
2024/10/18	0	0.00	2	616.50	618.00	-2	6,101	-0.03%
2024/10/17	1	613.00	2	619.00	613.00	-1	6,142	-0.02%
2024/10/16	1	612.00	0	0.00	612.00	1	6,205	0.02%
2024/10/15	1.5	616.33	1	612.00	612.00	0.5	6,252	0.01%
2024/10/14	0.1	609.00	2	613.50	615.00	-1.9	6,295	-0.03%
2024/10/11	2.6	602.81	1	623.00	601.00	1.6	6,309	0.03%
2024/10/09	1	620.00	0	0.00	615.00	1	6,385	0.02%
2024/10/08	4	619.25	0	0.00	617.00	4	6,420	0.06%
2024/10/07	8	662.00	0	649.00	654.00	8	6,459	0.12%
2024/10/01	12	635.67	13	643.85	649.00	-1	6,503	-0.02%
2024/09/30	1	667.00	1	657.00	629.00	0	6,442	0.00%
2024/09/27	5	660.20	7.2	671.22	660.00	-2.2	6,319	-0.03%
2024/09/26	8	679.00	10	674.20	678.00	-2	6,196	-0.03%
2024/09/25	7	636.57	3.3	632.08	648.00	3.8	6,047	0.06%
2024/09/24	2	627.50	4	642.00	635.00	-2	5,943	-0.03%
2024/09/23	11	651.64	12	645.75	650.00	-1	5,856	-0.02%
2024/09/20	4	612.75	3	616.68	606.00	1	5,724	0.02%
2024/09/19	11	635.36	10	627.11	622.00	1	5,613	0.02%
2024/09/18	3	625.33	4	613.25	622.00	-1	5,484	-0.02%
2024/09/16	1.1	575.81	1	568.00	577.00	0.1	5,342	0.00%
2024/09/13	3.1	566.71	3	566.67	569.00	0.1	5,310	0.00%
2024/09/12	0	0.00	2	568.50	573.00	-2	5,274	-0.04%
2024/09/11	6.1	546.12	6	552.99	552.00	0	5,417	0.00%
2024/09/10	3	539.68	3	543.33	540.00	0	5,601	0.00%
2024/09/09	7	557.42	5	550.20	552.00	2	5,768	0.03%
2024/09/06	2.2	565.73	2	569.00	558.00	0.2	5,899	0.00%
2024/09/05	3.3	584.86	2	589.00	580.00	1.3	5,966	0.02%
2024/09/04	1	602.00	1	608.00	600.00	0	6,079	0.00%
2024/09/03	3	637.46	3.7	640.11	631.00	-0.7	6,197	-0.01%
2024/09/02	0.1	669.00	0	0.00	652.00	0.1	6,198	0.00%
2024/08/30	1.1	665.09	0	0.00	667.00	1.1	6,147	0.02%
2024/08/28	1.2	670.92	0	0.00	665.00	1.2	6,168	0.02%
2024/08/26	0	676.67	0	0.00	663.00	0	6,415	0.00%
2024/08/23	2.3	668.27	2	676.50	691.00	0.3	6,413	0.00%
2024/08/22	3.2	705.63	1	713.00	677.00	2.2	6,399	0.03%
2024/08/21	0	0.00	1.2	708.50	704.00	-1.2	6,405	-0.02%
2024/08/20	1	695.00	2	697.50	694.00	-1	6,405	-0.02%
2024/08/19	6.2	688.13	4	683.50	685.00	2.2	6,434	0.03%
2024/08/16	0	0.00	2	682.50	697.00	-2	6,515	-0.03%
2024/08/15	2.4	667.04	1	664.00	656.00	1.4	6,492	0.02%
2024/08/14	1.6	686.70	1	719.00	673.00	0.6	6,489	0.01%
2024/08/13	3	676.67	2	671.00	692.00	1	6,467	0.02%
2024/08/12	0	0.00	4.1	659.07	687.00	-4.1	6,473	-0.06%
2024/08/09	6	635.67	5	640.60	632.00	1	6,487	0.02%
2024/08/08	1	599.00	0	0.00	594.00	1	6,508	0.02%
2024/08/07	1	613.00	4	604.50	624.00	-3	6,616	-0.05%
2024/08/06	10	599.80	9	594.89	588.00	1	6,598	0.02%
2024/08/05	1	616.00	1	601.41	604.00	0	6,624	0.00%
2024/08/02	3	664.00	2	670.50	661.00	1	6,712	0.02%
2024/08/01	3	698.00	3	699.67	685.00	0	6,758	0.00%
2024/07/31	1	701.18	1	701.00	694.00	0	6,765	0.00%
2024/07/30	6	722.00	5	740.00	714.00	1	6,830	0.01%
2024/07/29	2	717.00	0	0.00	711.00	2	6,874	0.03%
2024/07/26	4	787.53	1	811.00	775.00	3	6,939	0.04%
2024/07/23	0	0.00	0	917.00	940.00	0	6,977	0.00%
2024/07/22	1	939.00	6	960.67	865.00	-5	7,093	-0.07%
2024/07/19	6	955.83	2	945.50	957.00	4	7,173	0.06%
2024/07/18	1	951.78	1	932.00	933.00	0	7,294	0.00%
2024/07/17	2	939.49	2	948.00	952.00	0	7,408	0.00%
2024/07/16	0	957.00	0	954.00	935.00	0	7,491	0.00%
2024/07/15	1	945.00	7	930.00	960.00	-6	7,614	-0.08%
2024/07/12	6	932.49	1	943.00	907.00	5	7,722	0.06%
2024/07/11	4	931.50	5	982.60	935.00	-1	7,806	-0.01%
2024/07/10	1	940.00	21	953.14	945.00	-20	7,869	-0.25%
2024/07/09	20	946.20	2	930.09	948.00	18	7,982	0.23%
2024/07/08	1	918.09	0	0.00	905.00	1	7,952	0.01%
2024/07/05	8	970.88	4	1016.25	936.00	4	8,001	0.05%
2024/07/04	0	0.00	5	997.40	1015.00	-5	8,006	-0.06%
2024/07/02	2	953.00	0.2	950.00	955.00	1.9	8,144	0.02%
2024/07/01	0	0.00	1	936.00	936.00	-1	8,148	-0.01%
2024/06/28	0	0.00	1	945.00	945.00	-1	8,152	-0.01%
2024/06/19	1	947.00	15	947.40	930.00	-14	8,158	-0.17%
2024/06/18	14	928.86	3	944.67	945.00	11	8,147	0.14%
2024/06/17	6.1	944.03	10	934.20	905.00	-4	7,926	-0.05%
2024/06/14	5.1	903.72	14.1	914.84	920.00	-9.1	7,671	-0.12%
2024/06/13	17.1	826.13	14	830.50	837.00	3.1	7,673	0.04%
2024/06/12	10	782.30	10	779.60	788.00	0	7,809	0.00%
2024/06/11	6	751.17	6.4	765.38	792.00	-0.4	8,021	0.00%
2024/06/07	7.1	726.11	9.2	723.51	742.00	-2.1	8,103	-0.03%
2024/06/06	1	682.00	2	689.50	687.00	-1	8,200	-0.01%
2024/06/05	5	690.20	5	693.00	691.00	0	8,146	0.00%
2024/06/04	7	697.40	7	689.00	699.00	0	8,130	0.00%
2024/06/03	4	703.27	3	706.00	696.00	1	8,051	0.01%
2024/05/31	8	707.79	8	714.13	714.00	0	7,992	0.00%
2024/05/30	6	735.96	3	735.09	719.00	3	7,770	0.04%
2024/05/29	3	746.23	2	730.00	737.00	1	7,665	0.01%
2024/05/28	1	731.13	2	733.00	731.00	-1	7,586	-0.01%
2024/05/27	0	0.00	0.3	720.33	736.00	-0.3	7,534	0.00%
2024/05/24	0.1	701.00	0.2	704.00	704.00	-0.2	7,392	0.00%
2024/05/23	2	679.50	2	677.00	683.00	0	7,290	0.00%
2024/05/22	1.2	711.64	1	720.00	690.00	0.2	7,414	0.00%
2024/05/21	5.2	724.88	6	726.33	730.00	-0.8	7,452	-0.01%
2024/05/20	3.1	732.72	3	738.33	731.00	0.1	7,526	0.00%
2024/05/17	6.1	731.54	6	736.33	741.00	0.1	7,595	0.00%
2024/05/16	4.2	746.94	4	749.25	739.00	0.2	7,690	0.00%
2024/05/15	8	762.87	8	766.25	755.00	0	7,791	0.00%
2024/05/14	5.1	765.72	4	762.80	767.00	1	7,801	0.01%
2024/05/13	2.1	752.21	2	760.50	750.00	0.1	7,822	0.00%
2024/05/10	2	810.00	2	814.50	798.00	0	7,935	0.00%
2024/05/09	8	847.38	7	856.71	835.00	1	8,206	0.01%
2024/05/08	17	882.94	9.1	865.19	888.00	7.9	8,398	0.09%
2024/05/07	11	807.82	11	800.82	817.00	0	8,445	0.00%
2024/05/06	7	809.00	7	813.29	797.00	0	8,544	0.00%
2024/05/03	7.1	817.61	7	820.57	818.00	0.1	8,615	0.00%
2024/05/02	9	820.78	9	831.78	802.00	0	8,624	0.00%
2024/04/30	6	836.17	6	836.33	847.00	0	8,719	0.00%
2024/04/29	12	852.25	12	848.83	853.00	0	8,889	0.00%
2024/04/26	8	872.88	8	871.00	854.00	0	8,899	0.00%
2024/04/25	10	844.60	12	843.33	863.00	-2	8,868	-0.02%
2024/04/24	10	834.50	10.1	825.91	854.00	-0.1	8,917	0.00%
2024/04/23	13.1	824.06	12	829.75	825.00	1.1	8,918	0.01%
2024/04/22	17	880.65	13	889.15	824.00	4	8,930	0.04%
2024/04/19	13	936.62	13	945.00	915.00	0	9,306	0.00%
2024/04/18	22	968.23	11.1	958.07	955.00	10.9	9,456	0.12%
2024/04/17	7	928.29	6	913.33	950.00	1	9,597	0.01%
2024/04/16	4	872.75	4	880.25	864.00	0	9,707	0.00%
2024/04/15	6.1	932.23	46.1	963.27	876.00	-40	9,834	-0.41%
2024/04/12	36	937.81	5	933.20	946.00	31	9,802	0.32%
2024/04/11	9	910.67	0	0.00	860.00	9	9,877	0.09%
2024/04/10	0	0.00	8	864.25	857.00	-8	10,154	-0.08%
2024/04/09	8	849.50	0	838.00	853.00	8	10,284	0.08%
2024/03/25	0	0.00	0	785.00	785.00	0	12,171	0.00%
2024/03/18	23	678.16	23	673.39	694.00	0	13,261	0.00%
2024/03/15	81	661.86	94	660.33	665.00	-13	13,324	-0.10%
2024/03/14	14	619.21	26	599.54	634.00	-12	13,287	-0.09%
2024/03/13	26	568.15	26	555.67	577.00	0	13,228	0.00%
2024/03/12	26	525.46	4	527.00	525.00	22	13,474	0.16%
2024/03/07	1	541.00	0	0.00	541.00	1	14,648	0.01%
2024/03/06	1	536.00	1	562.00	555.00	0	14,931	0.00%
2024/03/05	0	0.00	1	549.00	549.00	-1	15,117	-0.01%
2024/03/01	1	535.00	0	0.00	538.00	1	15,309	0.01%
2024/02/27	0	528.00	0	0.00	528.00	0	15,849	0.00%
2024/02/26	1	561.55	16	555.81	538.00	-15	15,920	-0.09%
2024/02/23	22	550.18	5	551.41	560.00	17	15,963	0.11%
2024/02/22	24	519.67	37	518.81	517.00	-13	15,798	-0.08%
2024/02/21	18	518.33	6	513.17	507.00	12	15,728	0.08%
2024/02/20	11	496.23	11	501.73	502.00	0	15,754	0.00%
2024/02/19	22	507.41	34	512.41	502.00	-12	15,843	-0.08%
2024/02/16	60	504.95	55	506.59	503.00	5	15,945	0.03%
2024/02/15	48	512.63	40	506.48	496.00	8	15,911	0.05%
2024/02/05	29	493.00	29	495.00	492.00	0	15,905	0.00%
2024/02/02	29	495.84	29	500.90	488.50	0	15,787	0.00%
2024/02/01	23	459.15	23	465.16	488.00	0	15,625	0.00%
2024/01/31	14	435.32	25	431.66	444.00	-11	15,346	-0.07%
2024/01/30	32	407.42	33	404.52	420.00	-1	15,277	-0.01%
2024/01/29	23	387.00	22	388.39	395.50	1	15,176	0.01%
2024/01/26	5	377.40	5	376.80	380.50	0	15,110	0.00%
2024/01/25	12	382.58	12	387.08	380.50	0	15,092	0.00%
2024/01/24	9	391.89	9	389.94	392.00	0	15,113	0.00%
2024/01/23	15	389.67	9	379.01	385.00	6	15,081	0.04%
2024/01/22	6	367.17	2	355.00	371.00	4	14,889	0.03%
2024/01/19	7	355.29	7	357.71	354.50	0	14,857	0.00%
2024/01/18	7	368.79	7	371.00	360.00	0	14,806	0.00%
2024/01/17	8	370.56	8	367.31	367.00	0	14,731	0.00%
2024/01/16	10	368.85	11	371.86	371.00	-1	14,678	-0.01%
2024/01/15	33	382.52	32	382.47	376.50	1	14,597	0.01%
2024/01/12	30	361.22	32	364.83	370.00	-2	14,128	-0.01%
2024/01/11	15	358.53	13	361.08	352.50	2	13,859	0.01%
2024/01/10	15	365.70	13	357.19	367.00	2	13,575	0.01%
2024/01/09	11	351.14	20.1	353.37	362.00	-9.1	13,419	-0.07%
2024/01/08	15	343.37	18	340.03	343.50	-3	13,166	-0.02%
2024/01/05	11	332.05	11	331.09	334.00	0	13,086	0.00%
2024/01/04	43	338.01	42	339.99	331.50	1	13,130	0.01%
2024/01/03	20	339.67	19	337.50	339.50	1	12,941	0.01%
2024/01/02	12	339.21	12	335.42	342.00	0	12,972	0.00%
2023/12/29	3	326.83	3	334.17	327.00	0	12,959	0.00%
2023/12/28	2	347.25	4	333.50	348.00	-2	12,540	-0.02%
2023/12/27	23.1	321.80	23	317.35	316.50	0.1	12,407	0.00%
2023/12/26	23	324.48	19	321.63	315.00	4	12,443	0.03%
2023/12/25	26	335.77	26	333.69	333.50	0	12,426	0.00%
2023/12/22	2	321.75	3	320.17	321.00	-1	12,567	-0.01%
2023/12/21	7	321.64	6	323.83	318.50	1	12,690	0.01%
2023/12/20	6	331.17	6	330.33	329.00	0	12,710	0.00%
2023/12/19	4	332.00	4	335.50	332.50	0	12,698	0.00%
2023/12/18	9	343.61	8	344.56	340.00	1	12,706	0.01%
2023/12/15	23	363.13	39	365.15	347.50	-16	12,695	-0.13%
2023/12/14	8	353.94	11	356.23	355.00	-3	12,522	-0.02%
2023/12/13	41	365.04	32	361.92	355.50	9	12,405	0.07%
2023/12/12	24	353.65	11	352.19	356.00	13	12,247	0.11%
2023/12/11	10	340.74	9	346.50	339.00	1	12,126	0.01%
2023/12/08	14	362.25	25	365.70	367.00	-11	11,943	-0.09%
2023/12/07	63	362.25	50	361.92	360.50	13	11,751	0.11%
2023/12/06	9	344.39	9	340.06	345.00	0	11,318	0.00%
2023/12/05	31	318.63	44	317.55	340.00	-13	10,842	-0.12%
2023/12/04	13	306.15	24	299.58	309.50	-11	10,334	-0.11%
2023/12/01	19	292.07	31	286.93	285.00	-12	10,050	-0.12%
2023/11/30	24	279.79	11.1	278.07	280.00	13	9,890	0.13%
2023/11/29	11	272.55	8	272.50	274.50	3	9,933	0.03%
2023/11/28	8	271.56	8.1	272.22	275.50	-0.1	10,156	0.00%
2023/11/27	4.1	271.69	3	275.50	266.50	1.1	10,131	0.01%
2023/11/24	2	257.53	13	272.54	275.00	-11	9,994	-0.11%
2023/11/23	6	252.83	6	254.25	252.50	0	9,949	0.00%
2023/11/22	5	259.40	5	259.50	256.00	0	10,050	0.00%
2023/11/21	14	265.82	10	263.50	262.00	4	10,180	0.04%
2023/11/20	8	266.94	6	269.50	263.50	2	10,417	0.02%
2023/11/17	12	278.54	20	279.55	273.00	-8	10,720	-0.07%
2023/11/16	23	276.72	23	274.13	280.00	0	10,852	0.00%
2023/11/15	23	275.41	25	273.85	275.50	-2	10,892	-0.02%
2023/11/14	17	253.56	9	253.72	258.50	8	10,845	0.07%
2023/11/13	10	243.25	10	242.80	247.50	0	10,839	0.00%
2023/11/10	2	237.00	2	235.00	237.50	0	10,923	0.00%
2023/11/09	13	240.04	12	236.17	234.50	1	10,959	0.01%
2023/11/08	8	241.44	7	243.07	242.00	1	10,935	0.01%
2023/11/07	14	245.61	13	247.58	242.00	1	10,964	0.01%
2023/11/06	3	243.00	4	233.38	241.00	-1	10,911	-0.01%
2023/11/03	3	227.00	3	227.33	225.00	0	10,967	0.00%
2023/11/02	7	227.21	7	225.00	224.50	0	10,967	0.00%
2023/11/01	7	220.07	7	220.14	224.00	0	10,955	0.00%
2023/10/31	7	235.21	8	238.00	224.00	-1	10,889	-0.01%
2023/10/30	6	246.25	6	247.33	244.00	0	10,858	0.00%
2023/10/27	5	256.60	5	260.50	251.00	0	11,053	0.00%
2023/10/26	6	261.58	6	254.17	262.00	0	10,964	0.00%
2023/10/25	12	264.08	9	263.78	260.50	3	10,877	0.03%
2023/10/24	7	270.20	6	273.25	264.50	1	10,767	0.01%
2023/10/23	10	278.15	1	263.50	276.00	9	10,637	0.08%
2023/10/20	7	261.79	8	258.13	263.00	-1	10,519	-0.01%
2023/10/19	3	266.00	3	264.50	260.50	0	10,436	0.00%
2023/10/18	6	273.67	6	277.42	270.00	0	10,358	0.00%
2023/10/17	5	281.10	5	283.40	282.00	0	10,301	0.00%
2023/10/13	2	281.50	1	280.50	279.00	1	10,184	0.01%
2023/10/12	5	291.90	5	293.30	282.00	0	10,510	0.00%
2023/10/11	13	295.54	13	296.08	291.50	0	10,446	0.00%
2023/10/06	12	295.29	14	293.57	300.50	-2	10,317	-0.02%
2023/10/05	9	284.33	9	284.50	287.00	0	10,182	0.00%
2023/10/04	19	268.92	21	270.52	271.50	-2	9,949	-0.02%
2023/10/03	7	263.57	6	262.08	264.50	1	9,877	0.01%
2023/10/02	5	267.40	4	268.38	261.00	1	9,718	0.01%
2023/09/28	15	262.30	15.1	264.36	271.00	-0.1	9,563	0.00%
2023/09/27	15	262.37	31	257.61	265.00	-16	9,350	-0.17%
2023/09/26	88	250.20	73	252.69	251.50	15	9,032	0.17%
2023/09/25	10	236.70	20	236.35	237.00	-10	8,848	-0.11%
2023/09/22	10	239.20	9	243.78	236.00	1	8,783	0.01%
2023/09/21	11	244.32	12	245.96	244.50	-1	8,758	-0.01%
2023/09/20	5	247.50	5	247.10	248.00	0	8,738	0.00%
2023/09/19	6	241.00	6	245.08	237.50	0	8,858	0.00%
2023/09/18	8	249.56	9	251.89	246.50	-1	8,894	-0.01%
2023/09/15	5.1	258.01	4	257.75	257.50	1.1	8,950	0.01%
2023/09/14	17	259.91	36	264.99	258.00	-19	9,015	-0.21%
2023/09/13	30	269.72	14	275.32	266.00	16	9,182	0.17%
2023/09/12	17	277.47	17	274.03	283.00	0	9,729	0.00%
2023/09/11	17	282.32	15	284.23	277.50	2	9,959	0.02%
2023/09/08	9	294.61	9	291.72	293.00	0	10,021	0.00%
2023/09/07	10	289.70	10	288.65	290.50	0	10,082	0.00%
2023/09/06	6	291.92	6	290.67	290.00	0	10,299	0.00%
2023/09/05	13	288.73	13	291.62	289.00	0	10,371	0.00%
2023/09/04	16	301.09	29	300.81	300.00	-13	10,417	-0.12%
2023/09/01	14	306.04	19	304.74	292.50	-5	10,454	-0.05%
2023/08/31	5	293.40	6	297.17	299.50	-1	10,427	-0.01%
2023/08/30	53	292.03	74	291.39	293.00	-21	11,197	-0.19%
2023/08/29	29	288.28	9	285.67	289.00	20	11,426	0.18%
2023/08/28	9	275.44	8.1	274.85	275.00	0.9	11,457	0.01%
2023/08/25	0.1	287.50	0	0.00	286.50	0.1	11,690	0.00%
2023/08/24	19	287.05	18	287.39	280.50	1	11,751	0.01%
2023/08/23	14	278.18	13	272.50	276.50	1	11,892	0.01%
2023/08/22	5	271.00	6	274.17	276.50	-1	11,782	-0.01%
2023/08/21	1	249.00	6	248.08	251.50	-5	11,843	-0.04%
2023/08/18	11	240.50	12	237.09	229.00	-1	11,991	-0.01%
2023/08/17	36	229.61	32	230.33	236.00	4	12,409	0.03%
2023/08/16	7	216.86	8.1	216.22	220.50	-1.1	12,760	-0.01%
2023/08/15	2	200.00	2	206.50	211.50	0	13,520	0.00%
2023/08/14	0	198.83	22	195.82	192.50	-22	13,995	-0.16%
2023/08/11	44	207.24	21	211.83	211.50	23	14,177	0.16%
2023/08/10	9	214.72	8	213.25	208.50	1	14,810	0.01%
2023/08/09	27	222.56	28	222.86	224.00	-1	15,071	-0.01%
2023/08/08	17	216.08	17	216.53	215.00	0	15,351	0.00%
2023/08/07	1	209.50	0	0.00	210.00	1	15,491	0.01%
2023/08/04	5.1	207.97	4	208.00	213.00	1.1	15,662	0.01%
2023/08/02	8	207.93	7	212.14	204.50	1	16,601	0.01%
2023/08/01	5	220.98	5	224.59	215.50	0	16,927	0.00%
2023/07/27	0	0.00	1	218.00	225.00	-1	17,452	-0.01%
2023/07/25	0	0.00	5	202.70	206.00	-5	18,129	-0.03%
2023/07/24	0	0.00	1	210.00	202.50	-1	18,317	-0.01%
2023/07/19	0	0.00	28	192.45	194.50	-28	19,270	-0.15%
2023/07/18	0	0.00	1	212.00	205.00	-1	19,478	-0.01%
2023/07/17	27	213.67	31.1	216.81	217.50	-4.1	19,696	-0.02%
2023/07/14	5	191.30	18	197.97	200.00	-13	19,571	-0.07%
2023/07/13	3	182.61	2	182.75	182.00	1	19,921	0.01%
2023/07/12	6	182.07	2	180.75	179.50	4	20,297	0.02%
2023/07/11	0	0.00	9	166.00	166.00	-9	20,490	-0.04%
2023/07/10	2	158.00	3	155.33	160.50	-1	21,069	0.00%
2023/07/07	0	0.00	3	148.50	149.50	-3	21,127	-0.01%
2023/07/06	4	149.88	11	150.45	149.50	-7	21,463	-0.03%
2023/07/05	2	147.25	1	148.50	146.00	1	21,794	0.00%
2023/07/03	2	147.00	1	148.50	149.00	1	22,625	0.00%
2023/06/30	11	147.14	0	0.00	147.50	11	22,645	0.05%
2023/06/29	14	152.18	13	152.96	153.50	1	22,638	0.00%
2023/06/28	5	153.60	24	153.27	150.50	-19	22,599	-0.08%
2023/06/27	20	153.53	1	157.00	154.00	19	22,552	0.08%
2023/06/21	11	163.50	45	163.99	163.50	-34	22,342	-0.15%
2023/06/20	50	163.25	17	161.12	162.00	33	22,277	0.15%
2023/06/19	2	166.00	5	168.70	161.00	-3	22,196	-0.01%
2023/06/16	65	166.36	94	163.49	165.50	-29	22,158	-0.13%
2023/06/15	39	153.67	25	152.18	157.00	14	21,752	0.06%
2023/06/14	14	149.79	5	147.20	146.00	9	21,479	0.04%
2023/06/13	10	147.30	9	148.28	146.50	1	21,487	0.00%
2023/06/12	5	146.80	3	148.00	147.50	2	21,458	0.01%
2023/06/09	0	0.00	3	152.50	153.50	-3	21,336	-0.01%
2023/06/08	4	151.38	4	157.25	151.50	0	21,375	0.00%
2023/06/07	25	157.32	2	154.25	155.00	23	21,519	0.11%
2023/06/06	9	154.61	12	152.88	153.00	-3	21,748	-0.01%
2023/06/05	25	164.30	38	163.00	156.00	-13	22,003	-0.06%
2023/06/02	31	154.32	8	149.88	158.00	23	21,575	0.11%
2023/06/01	5	145.10	6	145.33	144.00	-1	21,395	0.00%
2023/05/31	10	142.55	10	141.60	145.00	0	21,260	0.00%
2023/05/30	7	140.50	11	140.27	141.00	-4	20,917	-0.02%
2023/05/29	28	143.30	22	142.48	141.00	6	20,759	0.03%
2023/05/26	32	136.95	26	137.37	135.50	6	20,465	0.03%
2023/05/25	18	141.00	23	140.54	141.00	-5	20,375	-0.02%
2023/05/24	27	137.17	22	136.80	139.00	5	20,944	0.02%
2023/05/23	55	133.84	82	133.70	137.00	-27	21,081	-0.13%
2023/05/22	49	129.61	20	129.18	128.50	29	20,821	0.14%
2023/05/19	60	122.27	80	121.89	123.50	-20	20,484	-0.10%
2023/05/18	32	114.31	15	114.93	117.50	17	19,659	0.09%
2023/05/17	6	108.08	5	109.20	107.00	1	19,385	0.01%
2023/05/16	56	107.79	31	107.87	109.50	25	19,125	0.13%
2023/05/15	21	104.79	39	103.96	105.00	-18	18,444	-0.10%
2023/05/12	8	97.51	7	95.89	101.50	1	18,028	0.01%
2023/05/11	8	97.51	7	95.89	95.40	1	17,657	0.01%
2023/05/10	28	101.04	26	99.15	98.90	2	17,423	0.01%
2023/05/09	14	107.68	47	108.89	103.00	-33	17,153	-0.19%
2023/05/08	55	105.43	37	105.69	109.00	18	16,130	0.11%
2023/05/05	51	97.94	61	98.24	99.10	-10	15,714	-0.06%
2023/05/04	7	97.93	1	99.00	99.30	6	15,651	0.04%
2023/05/03	45	98.14	44	99.01	97.40	1	15,618	0.01%
2023/05/02	42	99.71	64	99.87	103.50	-22	15,474	-0.14%
2023/04/28	36	95.12	20	94.34	94.90	16	15,106	0.11%
2023/04/27	41	91.30	39	90.80	92.60	2	15,100	0.01%
2023/04/26	28	92.13	27	92.71	92.30	1	14,970	0.01%
2023/04/25	46	94.46	63	95.77	93.70	-17	14,800	-0.11%
2023/04/24	31	99.02	17	99.35	98.80	14	14,460	0.10%
2023/04/21	46	95.57	50	95.84	95.40	-4	14,258	-0.03%
2023/04/20	35	98.06	11	98.42	97.10	24	14,161	0.17%
2023/04/19	38	98.99	33	97.88	99.00	5	14,099	0.04%
2023/04/18	31	99.83	89	99.83	97.90	-58	14,320	-0.41%
2023/04/17	59	98.32	20	98.80	97.10	39	14,921	0.26%
2023/04/14	8	96.68	23	96.56	94.70	-15	15,018	-0.10%
2023/04/13	44	97.68	14.4	98.96	95.00	29.7	15,106	0.20%
2023/04/12	6	95.55	11	95.76	96.80	-5	14,531	-0.03%
2023/04/11	29	84.68	25	85.29	88.00	4	14,422	0.03%
2023/04/10	22	81.01	24	80.83	80.00	-2	14,136	-0.01%
2023/04/07	522	79.15	507	78.90	78.90	15	13,888	0.11%	大買/大賣/
2023/04/06	14	71.14	16	71.79	73.40	-2	13,320	-0.02%
2023/03/31	12	69.38	12	69.12	69.30	0	13,138	0.00%
2023/03/30	1	69.30	1	70.30	70.10	0	13,147	0.00%
2023/03/29	0	0.00	20	69.00	69.50	-20	13,175	-0.15%
2023/03/28	1	68.80	0	0.00	69.00	1	13,250	0.01%
2023/03/27	0.1	70.00	0	0.00	69.20	0.1	13,199	0.00%
2023/03/24	2	70.80	22	71.54	71.60	-20	13,146	-0.15%
2023/03/23	12	71.06	10	71.04	71.10	2	13,169	0.02%
2023/03/22	1.1	70.69	1	72.10	70.30	0.1	13,179	0.00%
2023/03/21	57.3	72.52	13	71.35	71.20	44.3	13,105	0.34%
2023/03/20	38	70.13	54	70.47	72.00	-16	12,850	-0.12%
2023/03/17	1	66.80	2	66.60	66.70	-1	12,670	-0.01%
2023/03/16	7	66.87	6	67.38	66.20	1	12,877	0.01%
2023/03/15	1	67.90	1	68.40	67.40	0	13,338	0.00%
2023/03/14	4	67.40	7	67.29	66.80	-3	13,476	-0.02%
2023/03/13	5	67.22	5	67.72	67.00	0	13,395	0.00%
2023/03/10	22	73.05	4	70.88	70.00	18	13,319	0.14%
2023/03/09	39	73.13	33	74.31	75.50	6	13,009	0.05%
2023/03/08	68	71.80	143	71.67	72.70	-75	12,513	-0.60%	大賣/
2023/03/07	106	70.45	24	69.10	68.90	82	12,001	0.68%	大買/
2023/03/06	45	65.56	57	65.42	65.60	-12	11,557	-0.10%
2023/03/03	6	62.98	34	62.79	63.00	-28	11,394	-0.25%
2023/03/02	6	63.53	2	63.60	63.00	4	11,292	0.04%
2023/03/01	30	63.30	41	63.39	63.50	-11	11,251	-0.10%
2023/02/24	41	64.56	10	63.05	63.00	31	11,218	0.28%
2023/02/23	36	64.41	35	64.31	64.30	1	11,108	0.01%
2023/02/22	44	65.16	13	64.59	64.80	31	10,890	0.28%
2023/02/21	6	61.37	26	63.64	64.50	-20	9,936	-0.20%
2023/02/20	102	58.34	104	58.86	58.70	-2	9,340	-0.02%	大買/大賣/
2023/02/17	1	57.00	1.1	56.85	57.80	-0.1	8,918	0.00%
2023/02/16	5	56.58	3	56.23	56.00	2	8,693	0.02%
2023/02/15	31.1	55.63	32	56.07	55.50	-0.9	8,537	-0.01%
2023/02/10	1	55.40	1	55.40	54.50	0	8,088	0.00%
2023/02/09	23	55.94	1	55.80	55.50	22	8,006	0.27%
2023/02/07	0	0.00	1	55.30	55.10	-1	7,838	-0.01%
2023/02/06	1	54.80	0	0.00	54.90	1	7,803	0.01%
2023/02/03	0	0.00	4	55.10	54.50	-4	7,776	-0.05%
2023/02/02	0	0.00	6	55.85	56.00	-6	7,691	-0.08%
2023/02/01	0	0.00	1	57.60	56.40	-1	7,549	-0.01%
2023/01/31	2	56.20	9	55.97	56.50	-7	7,360	-0.10%
2023/01/30	1	53.00	7	53.63	54.40	-6	7,096	-0.08%
2023/01/17	40	51.45	60	51.95	52.30	-20	6,920	-0.29%
2023/01/16	0	0.00	1	50.90	50.70	-1	6,779	-0.01%
2023/01/13	1	50.60	0	0.00	50.20	1	6,744	0.01%
2023/01/12	1	50.90	13	51.20	51.00	-12	6,740	-0.18%
2023/01/11	50	53.03	23	52.63	52.20	27	6,691	0.40%
2023/01/10	27	52.41	65	52.10	52.40	-38	6,550	-0.58%
2023/01/09	69	52.01	78	52.49	52.40	-9	6,462	-0.14%
2023/01/06	383	52.94	304	53.21	52.10	79	6,331	1.25%	大買/大賣/
2023/01/05	22	57.63	21	58.22	56.90	1	5,863	0.02%
2023/01/04	49	55.58	81	54.94	57.60	-32	4,884	-0.66%
2023/01/03	37	52.32	8	51.74	52.40	29	4,383	0.66%
2022/12/27	5	49.41	5	49.65	49.10	0	4,007	0.00%
2022/12/22	0	0.00	15	48.95	47.90	-15	4,034	-0.37%
2022/12/21	28	48.41	34	48.27	48.05	-6	4,105	-0.15%
2022/12/20	69	48.80	49	48.17	47.35	20	4,102	0.49%
2022/12/19	1	47.80	0	0.00	47.80	1	4,080	0.02%
2022/12/16	0	0.00	1	49.15	49.20	-1	4,153	-0.02%
2022/12/15	0	0.00	15	48.80	48.90	-15	4,340	-0.35%
2022/12/14	1	48.95	1	49.85	49.25	0	4,679	0.00%
2022/12/12	2	47.60	2	48.63	48.35	0	4,889	0.00%
2022/12/09	0	49.15	0	0.00	48.80	0	4,865	0.00%
2022/12/08	6	49.58	6	50.35	49.60	0	4,771	0.00%
2022/12/07	10	50.04	59	49.48	49.65	-49	4,481	-1.09%
2022/12/06	16	48.60	1	48.70	48.70	15	3,873	0.39%
2022/12/05	0	0.00	1	44.25	44.30	-1	3,623	-0.03%
2022/12/02	6	43.53	5	43.24	42.70	1	3,578	0.03%
2022/11/24	1	39.90	1	40.60	40.70	0	3,670	0.00%
2022/11/22	3	41.10	0	0.00	41.20	3	3,684	0.08%
2022/11/16	0	0.00	1	37.75	37.55	-1	3,573	-0.03%
2022/11/14	0	0.00	1	38.10	38.10	-1	3,590	-0.03%
2022/11/11	1	37.35	0	0.00	36.90	1	3,643	0.03%
2022/11/10	1	38.05	2	37.75	37.75	-1	3,711	-0.03%
2022/11/03	0	0.00	1	38.55	38.60	-1	3,813	-0.03%
2022/11/01	1	37.35	0	0.00	37.90	1	3,801	0.03%
2022/10/31	0	0.00	2	36.80	36.80	-2	3,790	-0.05%
2022/10/25	0	0.00	4	38.40	38.45	-4	3,769	-0.11%
2022/10/12	2	42.78	2	42.93	43.45	0	3,536	0.00%
2022/10/11	3	42.02	3	42.03	42.40	0	3,429	0.00%
2022/10/06	4	42.26	0	0.00	42.30	4	3,426	0.12%
2022/10/05	4	43.13	4	43.25	43.20	0	3,386	0.00%
2022/09/29	10	42.45	13	41.57	41.70	-3	3,138	-0.10%
2022/09/28	0	0.00	5	42.95	40.45	-5	3,009	-0.17%
2022/09/27	8	40.91	3	41.85	42.00	5	2,891	0.17%
2022/09/26	5	40.60	15	40.78	40.30	-10	2,822	-0.35%
2022/09/23	0	44.95	1	45.05	44.20	-1	2,741	-0.04%
2022/09/22	21	44.79	17	44.36	44.90	4	2,634	0.15%
2022/09/21	47	45.43	61	45.67	44.00	-14	2,393	-0.58%
2022/09/20	6	44.13	8	42.26	43.50	-2	1,968	-0.10%
2022/09/19	6	42.04	1	42.60	40.40	5	1,755	0.28%
2022/09/16	7	40.01	5	39.15	39.15	2	1,629	0.12%
2022/09/15	1	39.00	0	0.00	39.75	1	1,578	0.06%
2022/09/12	7	40.28	0	0.00	40.55	7	1,558	0.45%
2022/09/06	5	40.24	9	39.55	39.45	-4	1,604	-0.25%
2022/09/05	5	40.75	0	0.00	41.20	5	1,577	0.32%
2022/09/02	3	41.60	4	41.88	42.00	-1	1,529	-0.07%
2022/09/01	0	0.00	1	39.75	39.55	-1	1,390	-0.07%
2022/08/30	20	39.98	0	0.00	39.55	20	1,303	1.53%
2022/08/24	0	39.90	0	0.00	39.45	0	1,220	0.00%
2022/08/23	1	38.60	0	0.00	38.35	1	1,184	0.08%
2022/08/22	0	0.00	6	38.90	38.90	-6	1,172	-0.51%
2022/08/18	0	0.00	1	40.45	39.30	-1	1,131	-0.09%
2022/08/15	0	0.00	7	36.70	36.95	-7	924	-0.76%
2022/08/11	0	0.00	1	36.10	36.30	-1	924	-0.11%
2022/07/28	0	0.00	2	37.70	37.75	-2	844	-0.24%
2022/07/26	2	37.48	1	37.85	36.50	1	834	0.12%
2022/07/15	0	0.00	1	37.00	37.20	-1	883	-0.11%
2022/07/14	2	36.70	2	37.40	37.00	0	911	0.00%
2022/07/13	0	0.00	1	35.70	36.10	-1	851	-0.12%
2022/07/01	1	33.85	3	34.23	33.80	-2	1,032	-0.19%
2022/06/30	3	34.75	2	35.50	35.65	1	1,134	0.09%
2022/06/29	2	35.08	0	0.00	35.10	2	1,157	0.17%
2022/06/15	15	36.73	15	36.51	35.00	0	1,273	0.00%
2022/06/02	1	35.95	0	0.00	35.90	1	1,501	0.07%
2022/05/24	0	0.00	2	34.78	34.55	-2	1,540	-0.13%
2022/05/23	1	35.35	0	0.00	35.20	1	1,543	0.06%
2022/05/16	0	0.00	1	34.40	34.35	-1	1,548	-0.06%
2022/05/12	2	34.55	0	0.00	33.70	2	1,560	0.13%
2022/05/06	0	0.00	10	37.60	37.60	-10	1,549	-0.65%
2022/05/05	1	38.30	0	0.00	38.40	1	1,555	0.06%
2022/04/27	5	39.20	0	0.00	39.20	5	1,579	0.32%
2022/04/26	5	40.25	3	39.95	40.20	2	1,584	0.13%
2022/04/25	3	39.05	0	0.00	38.90	3	1,699	0.18%
2022/04/20	0	0.00	10	42.85	41.10	-10	2,108	-0.47%
2022/04/18	10	42.38	0	0.00	41.90	10	2,478	0.40%
2022/04/08	0	0.00	4	44.30	44.20	-4	2,363	-0.17%
2022/04/07	5	42.78	1	43.95	42.30	4	2,310	0.17%
2022/04/06	17	44.09	4	44.14	44.60	13	2,254	0.58%
2022/03/31	0	0.00	10	42.05	41.10	-10	2,107	-0.47%
2022/03/24	3	41.63	2	41.55	41.65	1	2,028	0.05%
2022/03/23	1	41.40	0	0.00	41.15	1	2,013	0.05%
2022/03/22	0	0.00	1	42.10	41.85	-1	2,001	-0.05%
2022/03/21	1	42.25	13	42.55	41.60	-12	1,999	-0.60%
2022/03/17	1	41.30	0	0.00	41.30	1	1,927	0.05%
2022/03/16	22	41.44	2	42.00	41.30	20	1,887	1.06%
2022/03/15	2	40.70	0	0.00	40.05	2	1,786	0.11%
2022/03/14	5	42.00	8	41.33	42.05	-3	1,743	-0.17%
2022/03/11	1	38.80	0	0.00	38.75	1	1,649	0.06%
2022/03/08	0	0.00	1	37.00	37.00	-1	1,629	-0.06%
2022/02/25	0	0.00	5	36.55	36.75	-5	1,626	-0.31%
2022/02/08	0	0.00	1	38.40	39.25	-1	1,594	-0.06%
2022/01/25	1	37.50	0	37.85	37.35	1	1,569	0.06%
2022/01/24	2	37.15	2	37.85	37.75	0	1,571	0.00%
2022/01/18	9	42.48	9	42.28	40.20	0	1,507	0.00%
2022/01/17	1	38.90	1	39.65	40.25	0	1,338	0.00%
2022/01/14	15	40.27	6	40.43	39.80	9	1,299	0.69%
2022/01/13	5	44.54	1	43.60	42.70	4	1,204	0.33%
2022/01/12	12	42.88	8	43.13	43.55	4	888	0.45%
2022/01/04	0	0.00	4	36.85	36.95	-4	466	-0.86%
2021/12/28	10	37.00	0	0.00	37.00	10	488	2.05%
2021/12/02	0	0.00	1	35.00	35.00	-1	601	-0.17%
2021/11/12	1	37.05	10	36.65	36.70	-9	631	-1.42%
2021/11/11	0	0.00	1	37.60	37.45	-1	632	-0.16%
2021/11/08	10	37.46	8	37.77	37.55	2	647	0.31%
2021/11/02	4	37.00	0	0.00	36.80	4	683	0.59%
2021/11/01	4	38.10	0	0.00	38.00	4	681	0.59%
2021/10/28	1	37.20	1	37.30	37.05	0	674	0.00%
2021/10/27	1	36.70	0	0.00	36.55	1	679	0.15%
2021/10/15	1	35.50	1	35.55	35.60	0	812	0.00%
2021/10/14	1	34.80	0	0.00	34.90	1	828	0.12%
2021/10/12	0	0.00	10	36.10	36.05	-10	874	-1.14%
2021/10/07	10	37.43	0	0.00	37.10	10	921	1.08%
2021/10/06	1	37.65	0	0.00	37.00	1	1,004	0.10%
2021/10/01	0	0.00	0.4	39.65	38.10	-0.4	996	-0.04%
2021/09/30	0	0.00	1	38.85	39.25	-1	944	-0.11%
2021/09/27	0	0.00	1	38.60	38.35	-1	935	-0.11%
2021/09/24	2	37.83	1	37.85	37.90	1	944	0.11%
2021/09/23	1	38.15	0	0.00	37.80	1	956	0.10%
2021/09/16	0	0.00	1	39.25	39.20	-1	970	-0.10%
2021/09/15	1	38.00	1	38.60	39.40	0	949	0.00%
2021/09/14	1	37.65	1	37.35	37.50	0	925	0.00%
2021/09/03	1	37.80	0	0.00	37.50	1	961	0.10%
2021/08/17	2	37.85	0	0.00	38.00	2	977	0.20%
2021/08/13	0	0.00	2	39.30	39.90	-2	977	-0.20%
2021/08/06	1	42.15	1	41.95	42.10	0	1,080	0.00%
2021/08/05	0	0.00	2	42.75	42.50	-2	1,115	-0.18%
2021/08/04	1	43.05	0	0.00	43.10	1	1,179	0.08%
2021/08/03	3	43.30	0	0.00	43.15	3	1,265	0.24%
2021/07/29	6	44.32	1	44.20	44.55	5	1,634	0.31%
2021/07/27	0	0.00	1	47.45	46.55	-1	1,679	-0.06%
2021/07/26	3	47.57	13	47.60	47.85	-10	1,707	-0.59%
2021/07/22	0	0.00	19	45.80	45.65	-19	1,791	-1.06%
2021/07/21	2	45.10	3	45.47	45.65	-1	1,820	-0.05%
2021/07/19	1	46.90	0	0.00	46.05	1	1,852	0.05%
2021/07/16	10	45.30	7	45.46	44.85	3	1,870	0.16%
2021/07/15	3	44.07	3	44.33	45.00	0	1,878	0.00%
2021/07/14	5	44.39	17	44.03	43.85	-12	1,905	-0.63%
2021/07/13	2	44.55	3	44.77	44.30	-1	1,937	-0.05%
2021/07/08	0	0.00	4	41.55	41.55	-4	2,078	-0.19%
2021/07/02	0	0.00	3	42.22	42.05	-3	2,329	-0.13%
2021/07/01	5	43.00	0	0.00	42.30	5	2,341	0.21%
2021/06/28	0	0.00	10	43.80	43.20	-10	2,390	-0.42%
2021/06/25	0	0.00	2	43.90	43.70	-2	2,393	-0.08%
2021/06/24	0	0.00	5	43.13	43.05	-5	2,398	-0.21%
2021/06/21	5	41.80	0	0.00	41.05	5	2,399	0.21%
2021/06/18	6	42.56	0	0.00	42.30	6	2,409	0.25%
2021/06/17	10	42.55	0	0.00	42.70	10	2,422	0.41%
2021/06/16	5	43.35	0	0.00	42.55	5	2,439	0.20%
2021/06/15	6	43.28	0	0.00	43.25	6	2,440	0.25%
2021/05/31	0	0.00	2	43.90	44.25	-2	2,593	-0.08%
2021/05/28	1	43.30	1	43.50	43.30	0	2,667	0.00%
2021/05/24	5	41.60	0	0.00	42.05	5	2,688	0.19%
2021/05/19	1	42.05	1	42.40	42.10	0	2,712	0.00%
2021/05/17	5	39.40	1	38.00	39.00	4	2,709	0.15%
2021/05/13	0	0.00	1	41.00	40.00	-1	2,662	-0.04%
2021/05/12	7	41.80	0	0.00	41.10	7	2,689	0.26%
2021/05/11	3	47.13	0	0.00	45.50	3	2,633	0.11%
2021/05/10	2.4	51.39	6.3	50.75	49.50	-3.9	2,569	-0.15%
2021/05/07	6	49.63	3	49.72	49.35	3	2,461	0.12%
2021/05/06	0	0.00	2	50.10	50.10	-2	2,299	-0.09%
2021/05/04	10	46.50	0	0.00	46.35	10	2,230	0.45%
2021/05/03	10	50.50	5	50.70	49.40	5	2,211	0.23%
2021/04/28	0.2	51.30	4	51.05	51.30	-3.8	2,155	-0.18%
2021/04/26	5	49.68	0	0.00	49.80	5	2,082	0.24%
2021/04/20	2	50.80	0	0.00	50.20	2	2,056	0.10%
2021/04/16	1	49.40	2	49.80	49.95	-1	2,002	-0.05%
2021/04/15	23	50.46	1	50.40	50.20	22	1,992	1.10%
2021/04/14	20	48.90	24	49.10	49.00	-4	1,921	-0.21%
2021/04/12	1	49.45	0	0.00	49.35	1	1,870	0.05%
2021/04/09	17	49.92	15	50.08	50.20	2	1,857	0.11%
2021/04/08	0	0.00	2	48.40	48.45	-2	1,754	-0.11%
2021/04/07	11	46.30	10	46.38	46.40	1	1,705	0.06%
2021/04/06	0	0.00	5	47.15	47.20	-5	1,721	-0.29%
2021/04/01	6	46.78	2	46.90	46.90	4	1,711	0.23%
2021/03/31	1	45.45	0	0.00	45.20	1	1,687	0.06%
2021/03/23	2	43.95	0	0.00	43.40	2	1,839	0.11%
2021/03/19	1	44.70	0	0.00	44.55	1	1,863	0.05%
2021/03/16	1	46.15	0	0.00	46.10	1	2,023	0.05%
2021/03/12	2	46.20	0	0.00	46.05	2	2,181	0.09%
2021/03/04	3	45.80	0	0.00	45.25	3	2,594	0.12%
2021/03/03	0.2	46.40	0	0.00	46.40	0.2	2,729	0.01%
2021/02/23	1	45.40	0	0.00	45.35	1	3,069	0.03%
2021/02/05	0	0.00	2	42.80	42.10	-2	3,201	-0.06%
2021/02/04	2	42.30	3	42.45	42.40	-1	3,260	-0.03%
2021/02/03	1	42.95	0	0.00	41.35	1	3,354	0.03%
2021/02/01	1	41.30	1	41.65	41.65	0	3,400	0.00%
2021/01/27	0	0.00	2	43.80	43.85	-2	3,584	-0.06%
2021/01/21	2	43.15	0	0.00	42.55	2	3,812	0.05%
2021/01/18	1	45.20	0	0.00	45.50	1	4,295	0.02%
2021/01/12	2	46.90	0	0.00	46.80	2	4,802	0.04%
2021/01/06	1	47.80	10	48.30	46.85	-9	5,382	-0.17%
2020/12/31	0	0.00	2	49.45	49.70	-2	5,941	-0.03%
2020/12/29	2	49.95	2	50.50	49.15	0	6,171	0.00%
2020/12/28	2	49.30	10	49.42	49.25	-8	6,239	-0.13%
2020/12/23	0	0.00	2	49.95	50.40	-2	6,344	-0.03%
2020/12/22	3	49.33	0	0.00	48.45	3	6,478	0.05%
2020/12/18	23	50.50	23	50.65	50.50	0	6,545	0.00%
2020/12/17	0	0.00	4.2	50.30	50.20	-4.2	6,592	-0.06%
2020/12/15	1	50.70	2	50.70	50.70	-1	6,711	-0.01%
2020/12/11	4	53.18	2	52.80	52.40	2	6,811	0.03%
2020/12/10	3	56.00	0	0.00	53.90	3	6,857	0.04%
2020/12/09	2	54.70	0	0.00	54.60	2	6,968	0.03%
2020/12/08	51	54.45	52	54.83	55.00	-1	7,502	-0.01%
2020/12/07	3	53.23	1	53.90	53.90	2	7,652	0.03%
2020/12/04	5	53.00	2	53.50	52.60	3	7,674	0.04%
2020/12/03	0	0.00	2	53.50	53.70	-2	7,727	-0.03%
2020/12/02	1	54.20	1	54.30	53.90	0	7,876	0.00%
2020/12/01	6	52.67	6	53.57	53.60	0	7,773	0.00%
2020/11/30	6	53.55	0	0.00	53.30	6	7,838	0.08%
2020/11/27	20	53.28	8	54.05	52.90	12	7,803	0.15%
2020/11/25	24	51.88	25	52.48	52.00	-1	7,863	-0.01%
2020/11/24	0	0.00	2	50.40	50.50	-2	7,614	-0.03%
2020/11/23	1	50.20	2	50.40	50.60	-1	7,686	-0.01%
2020/11/19	0	0.00	7	51.26	51.00	-7	7,782	-0.09%
2020/11/18	2	49.50	0	0.00	50.00	2	7,818	0.03%
2020/11/17	0	0.00	9	50.33	49.40	-9	7,896	-0.11%
2020/11/16	0	0.00	1	48.45	48.70	-1	7,968	-0.01%
2020/11/12	7	48.20	2	48.40	48.40	5	8,314	0.06%
2020/11/11	11	49.60	10	49.88	49.05	1	8,505	0.01%
2020/11/10	8	51.06	2	51.40	50.60	6	8,463	0.07%
2020/11/09	1	52.00	3	51.80	51.80	-2	8,424	-0.02%
2020/11/05	1	53.20	5	52.90	51.40	-4	8,393	-0.05%
2020/11/04	5	50.86	11	50.52	50.50	-6	8,302	-0.07%
2020/11/03	4	51.48	1	51.50	51.30	3	8,301	0.04%
2020/11/02	6	50.38	13	50.68	50.10	-7	8,341	-0.08%
2020/10/30	9	51.53	27	50.77	50.80	-18	8,297	-0.22%
2020/10/29	23	50.91	41	51.20	51.60	-18	8,247	-0.22%
2020/10/28	55	54.09	15	54.13	52.10	40	8,190	0.49%
2020/10/27	13	52.34	1	53.20	51.80	12	7,870	0.15%
2020/10/26	2	52.30	1	53.20	52.50	1	7,864	0.01%
2020/10/23	11	52.72	13	52.22	53.00	-2	7,845	-0.03%
2020/10/22	31	49.61	31	49.78	50.30	0	7,533	0.00%
2020/10/21	0	0.00	2	49.95	50.40	-2	7,581	-0.03%
2020/10/20	8	49.79	13	50.17	50.70	-5	7,627	-0.07%
2020/10/19	5	51.00	1	50.20	50.30	4	7,938	0.05%
2020/10/16	17	50.63	0	0.00	50.40	17	8,004	0.21%
2020/10/15	10	50.89	16	51.36	51.60	-6	7,916	-0.08%
2020/10/14	11	50.53	13	50.97	51.00	-2	7,792	-0.03%
2020/10/13	16	48.97	5	49.78	49.35	11	7,746	0.14%
2020/10/12	14	48.48	22	49.21	50.80	-8	7,563	-0.11%
2020/10/08	1	46.45	4	46.44	46.60	-3	7,282	-0.04%
2020/10/07	9	46.41	7	46.42	46.45	2	7,260	0.03%
2020/10/06	12	45.74	13	45.98	46.30	-1	7,224	-0.01%
2020/10/05	6	43.21	9	43.26	45.00	-3	7,176	-0.04%
2020/09/30	4	42.16	14	42.61	42.25	-10	7,206	-0.14%
2020/09/29	1	42.05	1	42.35	41.75	0	7,161	0.00%
2020/09/28	3	42.33	3	42.68	42.60	0	7,157	0.00%
2020/09/25	20	42.61	10	43.63	41.90	10	7,153	0.14%
2020/09/24	7	44.07	5	44.17	43.45	2	6,989	0.03%
2020/09/23	53	44.43	52	44.57	44.15	1	6,934	0.01%
2020/09/22	5	45.14	3	44.90	44.60	2	6,907	0.03%
2020/09/21	5	46.29	6	46.18	46.05	-1	6,841	-0.01%
2020/09/18	2	45.40	1	45.50	44.90	1	6,729	0.01%
2020/09/17	4	45.26	3	45.47	45.05	1	6,685	0.01%
2020/09/16	159	44.57	160	44.66	45.00	-1	6,619	-0.02%	大買/大賣/
2020/09/15	6	44.75	13	44.70	44.40	-7	6,551	-0.11%
2020/09/14	14	45.07	8	45.17	44.85	6	6,452	0.09%
2020/09/11	12	46.95	14	47.39	46.65	-2	6,258	-0.03%
2020/09/10	20	44.79	11	44.57	44.90	9	5,723	0.16%
2020/09/09	2	41.60	3	42.18	42.65	-1	5,565	-0.02%
2020/09/08	8	42.01	6	41.96	42.20	2	5,537	0.04%
2020/09/07	3	43.20	7	42.38	42.05	-4	5,442	-0.07%
2020/09/04	11	40.60	9	40.74	40.60	2	5,261	0.04%
2020/09/03	8	41.39	10	41.44	41.15	-2	5,178	-0.04%
2020/09/02	8	39.76	9	39.69	40.65	-1	5,047	-0.02%
2020/09/01	5	40.45	4	40.05	39.65	1	4,992	0.02%
2020/08/31	5	40.92	4	40.51	40.80	1	4,905	0.02%
2020/08/28	0	0.00	1	38.90	38.70	-1	4,688	-0.02%
2020/08/27	67	39.00	71	39.09	38.75	-4	4,655	-0.09%
2020/08/26	4	38.00	2	38.20	38.05	2	4,553	0.04%
2020/08/25	12	38.83	10	38.97	38.00	2	4,514	0.04%
2020/08/24	1	38.25	1	38.40	38.40	0	4,417	0.00%
2020/08/21	1	36.30	1	36.40	37.55	0	4,316	0.00%
2020/08/20	10	36.00	5	36.18	35.90	5	4,217	0.12%
2020/08/19	8	38.86	4	39.46	38.20	4	4,097	0.10%
2020/08/18	4	39.03	7	39.44	39.05	-3	3,997	-0.08%
2020/08/17	4	37.46	1	37.90	38.30	3	3,711	0.08%
2020/08/14	1	34.10	0	0.00	34.85	1	3,452	0.03%
2020/08/13	2	34.55	0	0.00	33.75	2	3,379	0.06%
2020/08/12	0	0.00	10	33.85	34.40	-10	3,363	-0.30%
2020/08/07	1	34.90	0	0.00	35.00	1	3,269	0.03%
2020/08/06	10	35.01	0	0.00	35.75	10	3,213	0.31%
2020/08/04	0	0.00	1	34.10	34.20	-1	3,087	-0.03%
2020/08/03	112	33.94	112	34.07	33.80	0	3,073	0.00%	大買/大賣/
2020/07/31	2	33.93	2	34.23	33.60	0	3,042	0.00%
2020/07/30	1	34.85	1	33.95	33.85	0	3,059	0.00%
2020/07/29	0	0.00	2	35.50	34.75	-2	3,051	-0.07%
2020/07/27	2	33.00	0	0.00	32.95	2	2,874	0.07%
2020/07/24	2	36.40	2	36.88	36.60	0	2,756	0.00%
2020/07/23	22	36.83	24	37.63	36.25	-2	2,645	-0.08%
2020/07/20	3	32.67	0	0.00	32.70	3	2,083	0.14%
2020/07/17	1	32.70	0	0.00	32.00	1	2,019	0.05%
2020/07/15	0	0.00	1	32.30	31.00	-1	1,749	-0.06%
2020/07/13	1	31.00	1	31.00	31.10	0	1,613	0.00%
2020/07/10	1	31.55	0	0.00	31.55	1	1,556	0.06%
2020/07/07	1	29.60	1	29.45	29.55	0	1,309	0.00%
2020/07/06	0	0.00	1	29.05	29.15	-1	1,274	-0.08%
2020/07/03	0	0.00	5	28.20	28.35	-5	1,236	-0.40%
2020/07/02	1	28.80	0	0.00	28.60	1	1,239	0.08%
2020/06/29	2	27.40	0	0.00	27.35	2	1,185	0.17%
2020/05/11	0	0.00	2	28.30	28.05	-2	1,151	-0.17%
2020/05/05	13	28.35	11	28.59	28.45	2	1,307	0.15%
2020/04/29	0	0.00	1	25.60	25.55	-1	1,276	-0.08%
2020/04/28	1	25.05	0	0.00	24.85	1	1,292	0.08%
2020/04/27	0	0.00	4	24.59	24.75	-4	1,319	-0.30%
2020/04/24	6	24.23	2	24.35	24.15	4	1,359	0.29%
2020/04/23	2	24.33	2	24.55	24.50	0	1,387	0.00%
2020/04/07	0	0.00	3	25.80	26.10	-3	1,413	-0.21%
2020/03/13	3	24.80	0	0.00	25.40	3	1,393	0.22%
2020/03/11	1	29.70	0	0.00	29.45	1	1,331	0.08%
2020/03/04	0	0.00	3	30.20	30.50	-3	1,262	-0.24%
2020/02/13	1	30.65	0	0.00	30.80	1	1,228	0.08%
2020/02/12	3	31.33	3	32.35	31.40	0	1,204	0.00%
2020/02/11	3	31.45	0	0.00	31.35	3	1,153	0.26%
2020/02/06	0	0.00	22	31.70	30.95	-22	1,051	-2.09%
2020/02/04	0	0.00	10	30.25	30.25	-10	896	-1.12%
2020/01/31	5	29.25	0	0.00	30.00	5	844	0.59%
2020/01/20	2	30.35	2	30.30	30.35	0	785	0.00%
2020/01/10	10	29.10	0	0.00	28.75	10	688	1.45%
2020/01/07	2	28.05	0	0.00	28.05	2	678	0.29%
2020/01/06	17	28.27	4	28.18	28.25	13	676	1.92%
2020/01/03	0	0.00	10	28.90	28.30	-10	672	-1.49%
2020/01/02	0	0.00	2	29.25	29.00	-2	658	-0.30%
2019/12/31	16	29.45	2	29.55	29.10	14	653	2.14%
2019/12/11	5	29.00	0	0.00	29.10	5	544	0.92%
2019/08/28	0	0.00	1	23.30	23.30	-1	1,582	-0.06%
2019/08/27	1	23.50	0	0.00	23.60	1	1,578	0.06%
2019/08/22	0	0.00	2	23.38	23.05	-2	1,565	-0.13%
2019/08/21	1	23.30	0	0.00	23.40	1	1,570	0.06%
2019/08/20	1	22.75	0	0.00	22.80	1	1,551	0.06%
2019/08/02	0	0.00	10	24.53	24.15	-10	1,447	-0.69%
2019/07/30	0	0.00	5	26.15	25.90	-5	1,371	-0.36%
2019/07/22	0	0.00	1	28.50	28.55	-1	1,253	-0.08%
2019/07/19	5	28.32	2	28.95	28.90	3	1,208	0.25%
2019/07/18	7	27.76	0	0.00	27.65	7	1,142	0.61%
2019/07/17	6	28.05	2	27.85	27.80	4	1,114	0.36%
2019/07/16	7	27.77	5	27.53	27.80	2	1,087	0.18%
2019/07/15	0	0.00	1	27.15	27.30	-1	1,072	-0.09%
2019/07/12	4	28.06	3	28.20	27.60	1	1,053	0.09%
2019/06/28	4	26.03	4	26.13	25.55	0	888	0.00%
2019/06/25	2	25.98	2	26.03	25.80	0	872	0.00%
2019/06/24	3	25.98	3	26.07	26.10	0	870	0.00%
2019/06/19	0	0.00	2	26.30	26.55	-2	852	-0.23%
2019/06/18	2	26.55	0	0.00	26.45	2	840	0.24%
2019/06/12	0	0.00	4	26.65	27.00	-4	736	-0.54%
2019/06/11	4	27.00	0	0.00	26.85	4	686	0.58%
2019/06/06	1	26.90	1	26.65	27.00	0	582	0.00%
2019/06/05	0	0.00	1	25.85	25.90	-1	464	-0.22%
2019/05/23	0	0.00	0	22.80	22.85	0	347	0.00%
2019/03/28	2	24.00	2	23.70	23.80	0	437	0.00%
2019/03/25	2	23.45	2	23.10	23.30	0	421	0.00%
2019/03/20	0	0.00	2	23.38	23.70	-2	396	-0.50%
2019/03/19	1	23.45	0	0.00	23.30	1	390	0.26%
2019/03/07	1	22.60	1	22.15	22.25	0	373	0.00%
2019/02/11	1	22.65	1	22.80	22.40	0	353	0.00%
2019/01/30	0	0.00	3	21.50	21.70	-3	342	-0.88%
2019/01/29	3	22.30	0	0.00	21.75	3	340	0.88%
2019/01/28	0	0.00	1	20.95	21.50	-1	316	-0.32%
2019/01/25	1	20.95	1	20.85	20.80	0	315	0.00%
2019/01/24	6	21.09	7	21.07	20.80	-1	308	-0.32%
2019/01/23	7	20.90	3	20.95	21.00	4	290	1.38%
2019/01/22	2	20.65	3	19.70	20.70	-1	261	-0.38%
2019/01/21	5	18.95	5	19.15	19.30	0	227	0.00%
2018/12/22	2	19.65	2	19.45	19.35	0	535	0.00%
2018/11/26	3	18.93	3	19.00	18.90	0	1,156	0.00%
2018/10/22	0	0.00	29	18.86	19.05	-29	1,216	-2.38%
2018/10/19	8	18.23	0	0.00	18.55	8	1,214	0.66%
2018/10/18	8	19.02	1	19.10	19.00	7	1,203	0.58%
2018/10/17	14	19.22	0	0.00	19.10	14	1,201	1.17%
2018/10/11	0	0.00	5	19.40	19.40	-5	1,182	-0.42%
2018/10/05	0	0.00	1	23.20	22.50	-1	1,139	-0.09%
2018/10/04	0	0.00	1	23.80	24.00	-1	1,110	-0.09%
2018/10/02	7	24.67	7	25.21	24.30	0	1,080	0.00%
2018/10/01	1	24.05	1	24.00	24.30	0	1,003	0.00%
2018/09/28	0	0.00	2	24.15	23.25	-2	973	-0.21%
2018/09/27	2	23.90	16	23.83	23.95	-14	962	-1.45%
2018/09/26	16	24.07	0	0.00	24.05	16	951	1.68%
2018/09/21	5	24.25	0	0.00	24.35	5	817	0.61%
2018/09/19	13	24.62	12	24.33	25.20	1	799	0.13%
2018/09/18	15	24.33	17	24.34	24.50	-2	735	-0.27%
2018/09/12	189	22.97	194	22.66	22.00	-5	624	-0.80%	大買/大賣/
2018/09/07	0	0.00	1	22.15	22.00	-1	623	-0.16%
2018/08/13	5	21.80	4	21.45	21.65	1	915	0.11%
2018/07/24	1	21.85	1	21.75	21.75	0	1,499	0.00%
2018/06/27	1	22.80	14	23.40	23.55	-13	4,753	-0.27%
2018/06/26	10	21.40	0	0.00	21.45	10	4,854	0.21%
2018/06/25	0	0.00	3	22.15	21.90	-3	4,978	-0.06%
2018/06/21	0	0.00	1	22.85	22.70	-1	5,087	-0.02%
2018/06/20	2	22.65	1	22.55	22.60	1	5,084	0.02%
2018/06/19	8	22.69	8	22.99	22.65	0	5,079	0.00%
2018/06/14	9	23.22	32	23.61	22.45	-23	5,042	-0.46%
2018/06/13	43	24.16	29	23.99	23.10	14	5,007	0.28%
2018/06/06	1	22.50	0	0.00	22.45	1	4,905	0.02%
2018/05/29	3	22.45	3	22.57	22.55	0	4,864	0.00%
2018/05/25	10	23.20	0	0.00	22.90	10	4,837	0.21%
2018/05/15	7	25.22	8	25.16	24.70	-1	4,773	-0.02%
2018/05/14	0	0.00	2	24.85	24.35	-2	4,744	-0.04%
2018/05/11	2	25.15	0	0.00	24.65	2	4,736	0.04%
2018/05/09	42	25.02	42	25.15	24.80	0	4,674	0.00%
2018/05/07	1	24.60	0	0.00	24.50	1	4,589	0.02%
2018/05/03	2	23.65	2	23.90	24.95	0	4,544	0.00%
2018/05/02	2	24.70	2	24.83	24.30	0	4,481	0.00%
2018/04/27	13	26.56	13	26.76	27.30	0	4,245	0.00%
2018/04/26	3	28.32	2	28.00	26.60	1	4,166	0.02%
2018/04/25	0	0.00	1	27.55	29.10	-1	3,994	-0.03%
2018/04/24	4	28.31	7	28.27	27.55	-3	3,885	-0.08%
2018/04/23	41	28.85	37	29.73	29.10	4	3,793	0.11%
2018/04/20	5	29.19	4	29.69	29.10	1	3,688	0.03%
2018/04/19	1	27.70	1	26.90	27.50	0	3,280	0.00%
2018/04/18	1	26.05	0	0.00	26.40	1	3,153	0.03%
2018/04/17	3	25.57	3	25.78	25.30	0	3,110	0.00%
2018/04/16	2	26.65	2	26.53	26.20	0	3,050	0.00%
2018/04/13	0	0.00	2	26.43	25.20	-2	2,966	-0.07%
2018/04/12	3	26.40	3	26.40	25.90	0	2,973	0.00%
2018/04/11	69	27.02	70	27.08	27.20	-1	2,905	-0.03%
2018/04/10	3	30.93	0	0.00	28.35	3	2,720	0.11%
2018/04/09	5	30.36	4	30.65	31.45	1	2,444	0.04%
2018/04/03	11	25.91	14	27.05	28.60	-3	2,245	-0.13%
2018/04/02	12	26.31	12	26.04	26.00	0	2,049	0.00%
2018/03/31	13	26.25	14	26.14	25.85	-1	1,987	-0.05%
2018/03/30	57	26.38	44	26.85	26.15	13	1,867	0.70%
2018/03/29	0	0.00	5	24.80	25.40	-5	1,408	-0.35%
2018/03/28	44	23.60	41	23.95	23.10	3	1,224	0.24%
2018/03/27	1	22.80	1	23.00	23.55	0	1,109	0.00%
2018/03/16	3	22.05	3	22.22	22.05	0	968	0.00%
2018/03/07	0	0.00	2	20.90	20.85	-2	970	-0.21%
2018/02/08	0	0.00	25	20.30	20.15	-25	1,126	-2.22%
2018/01/19	0	0.00	10	21.85	21.60	-10	1,218	-0.82%
2018/01/11	25	22.14	0	0.00	21.85	25	1,082	2.31%
2018/01/08	2	22.25	0	0.00	22.10	2	1,029	0.19%
2018/01/03	4	21.00	0	0.00	21.00	4	918	0.44%