華城 (1519)-康和-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
康和-仁愛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
2024/11/21	2	562.00	1.3	563.00	555.00	0.8	5,163	0.01%
2024/11/20	1.4	558.71	1.1	564.19	564.00	0.4	5,261	0.01%
2024/11/19	0	0.00	0.1	581.00	578.00	-0.1	5,319	0.00%
2024/11/18	0.1	573.00	0.2	603.00	571.00	-0.1	5,380	0.00%
2024/11/15	0.1	626.00	0	0.00	624.00	0.1	5,345	0.00%
2024/11/14	1	651.00	1	641.00	630.00	0	5,413	0.00%
2024/11/13	4	657.00	4	649.00	634.00	0	5,462	0.00%
2024/11/12	1	660.00	1	668.00	667.00	0	5,506	0.00%
2024/11/11	0.4	645.00	0	0.00	645.00	0.4	5,529	0.01%
2024/11/08	2	615.00	2	621.00	620.00	0	5,575	0.00%
2024/11/07	1	613.00	1	612.00	615.00	0	5,655	0.00%
2024/11/06	1	602.00	1	586.00	584.00	0	5,657	0.00%
2024/11/05	3	577.33	4	587.25	599.00	-1	5,756	-0.02%
2024/10/29	0.1	555.00	0	0.00	547.00	0.1	5,953	0.00%
2024/10/28	1	570.00	0	0.00	573.00	1	5,989	0.02%
2024/10/24	2.1	591.80	2	593.50	578.00	0.1	6,071	0.00%
2024/10/23	2	603.00	4	603.76	604.00	-2	6,093	-0.03%
2024/10/22	3.2	592.34	2.5	591.40	586.00	0.7	6,065	0.01%
2024/10/21	1	614.00	0	0.00	614.00	1	6,053	0.02%
2024/10/18	1	612.00	1.1	614.45	618.00	-0.1	6,101	0.00%
2024/10/17	0.2	618.00	0	0.00	613.00	0.2	6,142	0.00%
2024/10/16	1.2	617.00	0	0.00	612.00	1.2	6,205	0.02%
2024/10/15	1	616.00	1	621.00	612.00	0	6,252	0.00%
2024/10/14	0	0.00	1	615.00	615.00	-1	6,295	-0.02%
2024/10/11	2	611.02	1.6	605.77	601.00	0.5	6,309	0.01%
2024/10/09	1	619.00	1	615.00	615.00	0	6,385	0.00%
2024/10/08	2.1	620.24	1.2	618.17	617.00	0.9	6,420	0.01%
2024/10/07	1.4	654.29	1	662.00	654.00	0.4	6,459	0.01%
2024/10/04	0.3	631.00	0	0.00	631.00	0.3	6,459	0.00%
2024/10/01	9	632.44	9.8	634.58	649.00	-0.8	6,503	-0.01%
2024/09/30	1.3	651.79	1.1	629.20	629.00	0.2	6,442	0.00%
2024/09/27	10.2	669.72	10.1	663.02	660.00	0.1	6,319	0.00%
2024/09/26	7.2	674.86	7	675.00	678.00	0.2	6,196	0.00%
2024/09/25	5	628.40	6.3	639.89	648.00	-1.3	6,047	-0.02%
2024/09/24	5.1	633.20	5	634.80	635.00	0.1	5,943	0.00%
2024/09/23	2.1	647.26	3	643.67	650.00	-0.9	5,856	-0.02%
2024/09/20	4	610.50	4	611.50	606.00	0	5,724	0.00%
2024/09/19	6.1	624.49	4	631.75	622.00	2.1	5,613	0.04%
2024/09/18	2.1	610.29	2	607.50	622.00	0.1	5,484	0.00%
2024/09/16	0.1	575.00	0	0.00	577.00	0.1	5,342	0.00%
2024/09/13	0.1	570.00	0	0.00	569.00	0.1	5,310	0.00%
2024/09/12	0.1	563.00	0	0.00	573.00	0.1	5,274	0.00%
2024/09/11	0.5	553.00	1	552.00	552.00	-0.5	5,417	-0.01%
2024/09/10	0	545.00	0	0.00	540.00	0	5,601	0.00%
2024/09/09	9	544.11	7	553.71	552.00	2	5,768	0.03%
2024/09/06	1.1	566.71	0	0.00	558.00	1.1	5,899	0.02%
2024/09/05	1	598.00	0	0.00	580.00	1	5,966	0.02%
2024/09/03	0.3	632.00	2.6	644.15	631.00	-2.3	6,197	-0.04%
2024/09/02	0.2	670.00	1	660.00	652.00	-0.8	6,198	-0.01%
2024/08/30	2	666.50	2	669.50	667.00	0	6,147	0.00%
2024/08/28	0	0.00	0	672.00	665.00	0	6,168	0.00%
2024/08/26	0.1	683.00	0	0.00	663.00	0.1	6,415	0.00%
2024/08/22	1	717.00	1	684.00	677.00	0	6,399	0.00%
2024/08/20	8	698.50	8	697.96	694.00	0	6,405	0.00%
2024/08/19	4	687.50	4	685.00	685.00	0	6,434	0.00%
2024/08/16	6	683.33	6	682.83	697.00	0	6,515	0.00%
2024/08/15	7	675.86	7	676.57	656.00	0	6,492	0.00%
2024/08/14	5	697.60	5	699.00	673.00	0	6,489	0.00%
2024/08/13	3	679.33	3	686.00	692.00	0	6,467	0.00%
2024/08/12	4	653.25	6	671.00	687.00	-2	6,473	-0.03%
2024/08/09	12.1	626.40	10	625.50	632.00	2.1	6,487	0.03%
2024/08/08	3	601.00	3	604.00	594.00	0	6,508	0.00%
2024/08/07	6	587.86	6	601.67	624.00	0	6,616	0.00%
2024/08/06	7	614.68	7	610.43	588.00	0	6,598	0.00%
2024/08/05	7	609.15	33	608.73	604.00	-26	6,624	-0.39%
2024/08/01	0	692.00	0	0.00	685.00	0	6,758	0.00%
2024/07/31	0.1	710.00	0	0.00	694.00	0.1	6,765	0.00%
2024/07/29	0	723.25	0	0.00	711.00	0	6,874	0.00%
2024/07/26	0.1	791.10	0	0.00	775.00	0.1	6,939	0.00%
2024/07/22	0.1	905.00	0.1	968.00	865.00	0	7,093	0.00%
2024/07/18	0	0.00	1	951.00	933.00	-1	7,294	-0.01%
2024/07/17	1	938.00	1	965.00	952.00	0	7,408	0.00%
2024/07/16	0.1	933.00	0	0.00	935.00	0.1	7,491	0.00%
2024/07/12	0	914.00	0	0.00	907.00	0	7,722	0.00%
2024/07/11	0.1	931.00	0	0.00	935.00	0.1	7,806	0.00%
2024/07/09	1	950.00	1	944.00	948.00	0	7,982	0.00%
2024/07/08	1	921.00	2	928.50	905.00	-1	7,952	-0.01%
2024/07/05	0.3	952.58	0	0.00	936.00	0.3	8,001	0.00%
2024/07/03	0	0.00	1	955.00	970.00	-1	8,045	-0.01%
2024/07/02	1	952.00	0	0.00	955.00	1	8,144	0.01%
2024/06/25	0	0.00	1	919.00	920.00	-1	8,165	-0.01%
2024/06/24	1	910.00	0	0.00	900.00	1	8,161	0.01%
2024/06/20	1	953.77	0	0.00	945.00	1	8,163	0.01%
2024/06/19	0	0.00	0.1	926.00	930.00	-0.1	8,158	0.00%
2024/06/18	9	916.78	9.6	917.13	945.00	-0.6	8,147	-0.01%
2024/06/17	7	934.29	7	931.71	905.00	0	7,926	0.00%
2024/06/14	15	873.93	11	884.09	920.00	4	7,671	0.05%
2024/06/13	2	836.00	2	833.00	837.00	0	7,673	0.00%
2024/06/12	6.2	790.02	6	789.67	788.00	0.2	7,809	0.00%
2024/06/11	11	760.76	11	759.73	792.00	0	8,021	0.00%
2024/06/07	3	716.00	3	731.00	742.00	0	8,103	0.00%
2024/06/05	3	691.00	3	693.00	691.00	0	8,146	0.00%
2024/06/04	2.1	691.67	2	695.00	699.00	0.1	8,130	0.00%
2024/06/03	0	0.00	6	710.00	696.00	-6	8,051	-0.07%
2024/05/31	3	717.67	4	712.50	714.00	-1	7,992	-0.01%
2024/05/30	2	738.00	2	739.00	719.00	0	7,770	0.00%
2024/05/29	0	0.00	2	746.50	737.00	-2	7,665	-0.03%
2024/05/28	3	737.33	0	0.00	731.00	3	7,586	0.04%
2024/05/27	27	743.78	0	0.00	736.00	27	7,534	0.36%
2024/05/24	0.1	701.00	0	0.00	704.00	0.1	7,392	0.00%
2024/05/23	0	0.00	0.1	678.05	683.00	-0.1	7,290	0.00%
2024/05/22	0.1	703.13	7	717.00	690.00	-6.9	7,414	-0.09%
2024/05/20	1	753.00	1	755.00	731.00	0	7,526	0.00%
2024/05/16	1	767.00	1	768.81	739.00	0	7,690	0.00%
2024/05/14	1	785.34	1	780.00	767.00	0	7,801	0.00%
2024/05/13	2.1	760.16	2	747.50	750.00	0.1	7,822	0.00%
2024/05/10	2.1	811.14	2	815.50	798.00	0.1	7,935	0.00%
2024/05/09	2.3	850.92	1	860.00	835.00	1.3	8,206	0.02%
2024/05/08	1	840.00	4	864.79	888.00	-3	8,398	-0.04%
2024/05/07	2	804.50	2	791.00	817.00	0	8,445	0.00%
2024/05/06	2	800.00	0	800.00	797.00	2	8,544	0.02%
2024/05/03	4	826.25	4	820.00	818.00	0	8,615	0.00%
2024/05/02	3	826.67	3	831.33	802.00	0	8,624	0.00%
2024/04/30	0	0.00	2	843.00	847.00	-2	8,719	-0.02%
2024/04/29	1	862.00	1	848.00	853.00	0	8,889	0.00%
2024/04/26	12	875.42	11	850.00	854.00	1	8,899	0.01%
2024/04/25	4	831.00	4	846.25	863.00	0	8,868	0.00%
2024/04/24	3	820.00	4	831.75	854.00	-1	8,917	-0.01%
2024/04/23	8	810.88	10	820.50	825.00	-2	8,918	-0.02%
2024/04/22	2	932.14	3	904.00	824.00	-1	8,930	-0.01%
2024/04/19	8	959.34	26	912.62	915.00	-18	9,306	-0.19%
2024/04/18	18	966.39	18.1	964.93	955.00	-0.1	9,456	0.00%
2024/04/17	3.1	927.10	4	932.75	950.00	-0.9	9,597	-0.01%
2024/04/16	3	865.67	4	875.75	864.00	-1	9,707	-0.01%
2024/04/15	4	888.75	1	876.00	876.00	3	9,834	0.03%
2024/04/12	7	912.71	6	937.00	946.00	1	9,802	0.01%
2024/04/11	1	888.17	1	888.00	860.00	0	9,877	0.00%
2024/04/10	19	840.21	20	853.35	857.00	-1	10,154	-0.01%
2024/04/09	1	839.00	2	852.00	853.00	-1	10,284	-0.01%
2024/04/08	15	846.07	14	849.57	776.00	1	10,564	0.01%
2024/04/03	0	0.00	1	800.00	816.00	-1	11,029	-0.01%
2024/04/01	0	0.00	0.1	715.00	740.00	-0.1	11,455	0.00%
2024/03/25	0	0.00	1	723.00	785.00	-1	12,171	-0.01%
2024/03/20	0	0.00	7	641.00	676.00	-7	12,743	-0.05%
2024/03/19	8	673.00	7	655.00	660.00	1	12,960	0.01%
2024/03/18	17.1	674.47	17	671.76	694.00	0.1	13,261	0.00%
2024/03/15	11	664.82	12	659.00	665.00	-1	13,324	-0.01%
2024/03/14	27.6	607.22	11.4	605.32	634.00	16.2	13,287	0.12%
2024/03/13	10	574.70	10	570.00	577.00	0	13,228	0.00%
2024/03/12	6	517.67	1	512.00	525.00	5	13,474	0.04%
2024/03/11	0	0.00	8	504.75	514.00	-8	13,750	-0.06%
2024/03/08	0.2	537.00	0	0.00	502.00	0.2	14,309	0.00%
2024/03/07	1	559.00	0	0.00	541.00	1	14,648	0.01%
2024/03/05	10	533.00	0	0.00	549.00	10	15,117	0.07%
2024/03/04	0.1	533.00	0	0.00	528.00	0.1	15,173	0.00%
2024/03/01	0	0.00	1	531.00	538.00	-1	15,309	-0.01%
2024/02/29	1	520.00	0	0.00	538.00	1	15,599	0.01%
2024/02/26	0.1	536.00	0	0.00	538.00	0.1	15,920	0.00%
2024/02/23	7.1	520.77	7	521.86	560.00	0.1	15,963	0.00%
2024/02/22	9	515.56	10	515.90	517.00	-1	15,798	-0.01%
2024/02/21	7	511.86	7	511.71	507.00	0	15,728	0.00%
2024/02/20	6	506.67	7	507.43	502.00	-1	15,754	-0.01%
2024/02/19	6	517.17	4	516.25	502.00	2	15,843	0.01%
2024/02/16	3	507.67	3	507.67	503.00	0	15,945	0.00%
2024/02/15	0	0.00	2	500.00	496.00	-2	15,911	-0.01%
2024/02/05	9	499.72	9	499.89	492.00	0	15,905	0.00%
2024/02/02	8	501.19	18.5	505.24	488.50	-10.5	15,787	-0.07%
2024/02/01	10.5	457.07	10	458.30	488.00	0.5	15,625	0.00%
2024/01/31	4	443.63	4	442.50	444.00	0	15,346	0.00%
2024/01/30	3	406.83	4	413.38	420.00	-1	15,277	-0.01%
2024/01/29	4	388.63	7	390.07	395.50	-3	15,176	-0.02%
2024/01/26	9	380.61	9	381.39	380.50	0	15,110	0.00%
2024/01/25	5	387.90	7	387.93	380.50	-2	15,092	-0.01%
2024/01/24	14	389.36	12	389.04	392.00	2	15,113	0.01%
2024/01/23	30	385.98	22	386.66	385.00	8	15,081	0.05%
2024/01/22	3	358.83	3	361.50	371.00	0	14,889	0.00%
2024/01/18	1	366.00	2	366.50	360.00	-1	14,806	-0.01%
2024/01/17	1	376.00	1.3	366.21	367.00	-0.3	14,731	0.00%
2024/01/16	9	373.11	6	376.17	371.00	3	14,678	0.02%
2024/01/15	25	384.06	25.1	385.02	376.50	-0.1	14,597	0.00%
2024/01/12	5	365.40	10	362.55	370.00	-5	14,128	-0.04%
2024/01/11	42	360.19	30	361.55	352.50	12	13,859	0.09%
2024/01/10	19	357.37	22	359.68	367.00	-3	13,575	-0.02%
2024/01/09	5	345.80	10	353.70	362.00	-5	13,419	-0.04%
2024/01/08	7	338.14	17	339.38	343.50	-10	13,166	-0.08%
2024/01/05	6	332.50	4.1	332.02	334.00	1.9	13,086	0.01%
2024/01/04	72	339.96	56	337.13	331.50	16	13,130	0.12%
2024/01/03	5.1	337.73	5	338.90	339.50	0.1	12,941	0.00%
2024/01/02	16	336.41	25	336.64	342.00	-9	12,972	-0.07%
2023/12/29	33.4	332.17	21	332.86	327.00	12.4	12,959	0.10%
2023/12/28	12	334.13	15.6	335.84	348.00	-3.6	12,540	-0.03%
2023/12/27	12	320.08	12	320.75	316.50	0	12,407	0.00%
2023/12/26	22.1	320.61	17	321.85	315.00	5.1	12,443	0.04%
2023/12/25	12	335.38	11	335.82	333.50	1	12,426	0.01%
2023/12/22	1	319.00	1	321.50	321.00	0	12,567	0.00%
2023/12/21	3	323.50	3	323.83	318.50	0	12,690	0.00%
2023/12/20	3	332.33	3	332.33	329.00	0	12,710	0.00%
2023/12/19	10	338.25	11	337.73	332.50	-1	12,698	-0.01%
2023/12/18	10	345.60	10	345.45	340.00	0	12,706	0.00%
2023/12/15	14	366.71	14	367.57	347.50	0	12,695	0.00%
2023/12/14	7	353.79	7	352.43	355.00	0	12,522	0.00%
2023/12/13	14	363.71	8	364.50	355.50	6	12,405	0.05%
2023/12/12	14	348.79	14	349.25	356.00	0	12,247	0.00%
2023/12/11	13.6	352.49	9	349.22	339.00	4.6	12,126	0.04%
2023/12/08	13	365.00	13	366.31	367.00	0	11,943	0.00%
2023/12/07	25	362.56	25	361.08	360.50	0	11,751	0.00%
2023/12/06	12	341.46	17	344.44	345.00	-5	11,318	-0.04%
2023/12/05	24	315.58	24	315.94	340.00	0	10,842	0.00%
2023/12/04	4	305.25	11	301.05	309.50	-7	10,334	-0.07%
2023/12/01	1	284.00	7	287.00	285.00	-6	10,050	-0.06%
2023/11/30	0	0.00	1	281.00	280.00	-1	9,890	-0.01%
2023/11/28	10	271.50	10	273.50	275.50	0	10,156	0.00%
2023/11/27	23	272.41	23	269.59	266.50	0	10,131	0.00%
2023/11/22	7	258.29	0	0.00	256.00	7	10,050	0.07%
2023/11/20	4	266.75	4	267.50	263.50	0	10,417	0.00%
2023/11/17	2	273.00	5	279.90	273.00	-3	10,720	-0.03%
2023/11/16	2	271.00	2	268.75	280.00	0	10,852	0.00%
2023/11/15	1	280.00	2	268.00	275.50	-1	10,892	-0.01%
2023/11/14	9	257.50	10	252.30	258.50	-1	10,845	-0.01%
2023/11/13	5	238.50	6	244.25	247.50	-1	10,839	-0.01%
2023/11/09	17	239.59	14	235.46	234.50	3	10,959	0.03%
2023/11/08	4	242.00	0	0.00	242.00	4	10,935	0.04%
2023/11/07	13	246.23	13	248.85	242.00	0	10,964	0.00%
2023/11/06	1	240.00	3	232.00	241.00	-2	10,911	-0.02%
2023/11/03	0	0.00	1	231.50	225.00	-1	10,967	-0.01%
2023/11/02	5	224.60	4	226.25	224.50	1	10,967	0.01%
2023/11/01	2	221.00	2	218.25	224.00	0	10,955	0.00%
2023/10/31	6	233.58	34	229.99	224.00	-28	10,889	-0.26%
2023/10/30	5	244.00	7	247.36	244.00	-2	10,858	-0.02%
2023/10/27	3	255.00	0	0.00	251.00	3	11,053	0.03%
2023/10/26	2	255.75	3	260.83	262.00	-1	10,964	-0.01%
2023/10/25	3	261.50	1	270.50	260.50	2	10,877	0.02%
2023/10/24	5	266.30	4	271.75	264.50	1	10,767	0.01%
2023/10/23	3	274.83	8	275.50	276.00	-5	10,637	-0.05%
2023/10/20	0	0.00	17	256.00	263.00	-17	10,519	-0.16%
2023/10/19	5	264.40	2	266.50	260.50	3	10,436	0.03%
2023/10/18	1	277.50	0	0.00	270.00	1	10,358	0.01%
2023/10/17	1	284.00	0	0.00	282.00	1	10,301	0.01%
2023/10/16	0	0.00	1	288.00	286.50	-1	10,209	-0.01%
2023/10/13	1	281.00	0	0.00	279.00	1	10,184	0.01%
2023/10/12	3	287.00	4.1	287.45	282.00	-1.1	10,510	-0.01%
2023/10/11	4	298.38	3	297.00	291.50	1	10,446	0.01%
2023/10/06	1	300.00	1	294.50	300.50	0	10,317	0.00%
2023/10/05	7	282.50	11	282.41	287.00	-4	10,182	-0.04%
2023/10/04	3	268.67	8	269.25	271.50	-5	9,949	-0.05%
2023/10/03	12	265.67	2	266.00	264.50	10	9,877	0.10%
2023/10/02	18	269.58	0	0.00	261.00	18	9,718	0.19%
2023/09/28	5	263.80	6	265.08	271.00	-1	9,563	-0.01%
2023/09/27	4	262.88	4	264.25	265.00	0	9,350	0.00%
2023/09/26	0	0.00	2	247.50	251.50	-2	9,032	-0.02%
2023/09/25	3	237.83	2	235.25	237.00	1	8,848	0.01%
2023/09/22	3	239.33	1	238.00	236.00	2	8,783	0.02%
2023/09/21	1	249.00	0	0.00	244.50	1	8,758	0.01%
2023/09/20	5	243.90	5	245.90	248.00	0	8,738	0.00%
2023/09/19	2	238.75	16	244.41	237.50	-14	8,858	-0.16%
2023/09/18	7	251.29	8	250.00	246.50	-1	8,894	-0.01%
2023/09/15	19	257.55	1	257.50	257.50	18	8,950	0.20%
2023/09/14	27	264.67	17.2	259.38	258.00	9.9	9,015	0.11%
2023/09/13	1	279.00	1	268.50	266.00	0	9,182	0.00%
2023/09/12	5	277.20	5	279.70	283.00	0	9,729	0.00%
2023/09/11	2	283.25	2	279.25	277.50	0	9,959	0.00%
2023/09/06	0	0.00	0.1	293.50	290.00	-0.1	10,299	0.00%
2023/09/05	2	291.00	0	0.00	289.00	2	10,371	0.02%
2023/09/04	22	306.70	6.1	301.78	300.00	16	10,417	0.15%
2023/09/01	1	290.50	1	300.00	292.50	0	10,454	0.00%
2023/08/29	4	287.13	3	288.00	289.00	1	11,426	0.01%
2023/08/24	5	288.00	5.1	298.79	280.50	-0.1	11,751	0.00%
2023/08/23	35	283.89	51	280.78	276.50	-16	11,892	-0.13%
2023/08/22	4	261.00	15.2	262.33	276.50	-11.2	11,782	-0.09%
2023/08/21	19	241.39	7	246.71	251.50	12	11,843	0.10%
2023/08/18	13	230.81	8	239.75	229.00	5	11,991	0.04%
2023/08/17	13	228.62	14	230.18	236.00	-1	12,409	-0.01%
2023/08/16	1	214.50	2	218.50	220.50	-1	12,760	-0.01%
2023/08/15	1	211.00	2.5	205.40	211.50	-1.5	13,520	-0.01%
2023/08/14	3	199.17	52	192.35	192.50	-49	13,995	-0.35%
2023/08/11	51	216.23	2	207.75	211.50	49	14,177	0.35%
2023/08/09	3	219.50	4	225.25	224.00	-1	15,071	-0.01%
2023/08/08	0	0.00	1	220.00	215.00	-1	15,351	-0.01%
2023/08/07	2	215.50	0	0.00	210.00	2	15,491	0.01%
2023/08/04	0	0.00	1	209.50	213.00	-1	15,662	-0.01%
2023/08/02	3	210.00	2	206.75	204.50	1	16,601	0.01%
2023/08/01	10	231.80	10	233.75	215.50	0	16,927	0.00%
2023/07/28	0	0.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/27	0	0.00	3	223.83	225.00	-3	17,452	-0.02%
2023/07/19	1	195.50	5	195.50	194.50	-4	19,270	-0.02%
2023/07/18	0	0.00	2	214.75	205.00	-2	19,478	-0.01%
2023/07/17	23	216.04	22	216.61	217.50	1	19,696	0.01%
2023/07/14	12	191.33	32	194.55	200.00	-20	19,571	-0.10%
2023/07/13	2	177.50	3	182.00	182.00	-1	19,921	-0.01%
2023/07/12	1	170.00	20	178.40	179.50	-19	20,297	-0.09%
2023/07/11	3	166.33	2	164.50	166.00	1	20,490	0.00%
2023/07/10	1	159.50	2	160.00	160.50	-1	21,069	0.00%
2023/07/04	7	149.00	0	0.00	149.00	7	22,408	0.03%
2023/07/03	21	147.88	20	148.88	149.00	1	22,625	0.00%
2023/06/28	10	152.60	10	154.00	150.50	0	22,599	0.00%
2023/06/27	8	158.06	4	160.25	154.00	4	22,552	0.02%
2023/06/21	0	0.00	1	164.50	163.50	-1	22,342	0.00%
2023/06/20	8	161.31	3	162.67	162.00	5	22,277	0.02%
2023/06/19	13	166.92	4	167.25	161.00	9	22,196	0.04%
2023/06/16	24	165.13	22	166.73	165.50	2	22,158	0.01%
2023/06/15	18	155.33	16	147.53	157.00	2	21,752	0.01%
2023/06/14	5	150.80	5	146.20	146.00	0	21,479	0.00%
2023/06/13	33	149.41	33	147.73	146.50	0	21,487	0.00%
2023/06/12	9	142.94	0	0.00	147.50	9	21,458	0.04%
2023/06/09	1	153.00	3	152.50	153.50	-2	21,336	-0.01%
2023/06/08	6	153.58	8	153.94	151.50	-2	21,375	-0.01%
2023/06/07	21	154.57	18	156.22	155.00	3	21,519	0.01%
2023/06/06	6	152.83	4	155.13	153.00	2	21,748	0.01%
2023/06/05	13	161.38	8	161.88	156.00	5	22,003	0.02%
2023/06/02	14	155.82	22	149.11	158.00	-8	21,575	-0.04%
2023/06/01	15	144.60	18	146.72	144.00	-3	21,395	-0.01%
2023/05/31	32	141.89	35	144.13	145.00	-3	21,260	-0.01%
2023/05/30	5	139.00	4	142.25	141.00	1	20,917	0.00%
2023/05/29	12	141.46	6	143.50	141.00	6	20,759	0.03%
2023/05/26	5	137.80	3	137.00	135.50	2	20,465	0.01%
2023/05/25	9	141.06	25	141.06	141.00	-16	20,375	-0.08%
2023/05/24	10	136.70	9	136.72	139.00	1	20,944	0.00%
2023/05/23	57	130.42	47	130.30	137.00	10	21,081	0.05%
2023/05/22	34	128.94	23	126.07	128.50	11	20,821	0.05%
2023/05/19	45	122.28	51	121.49	123.50	-6	20,484	-0.03%
2023/05/18	26	114.35	51	115.52	117.50	-25	19,659	-0.13%
2023/05/17	8	107.88	4	108.50	107.00	4	19,385	0.02%
2023/05/16	46	107.71	39	106.71	109.50	7	19,125	0.04%
2023/05/15	71	106.13	93	105.65	105.00	-22	18,444	-0.12%
2023/05/12	11	98.60	13	98.92	101.50	-2	18,028	-0.01%
2023/05/11	11	98.60	13	98.92	95.40	-2	17,657	-0.01%
2023/05/10	33	99.77	22	100.43	98.90	11	17,423	0.06%
2023/05/09	68	106.88	59	106.55	103.00	9	17,153	0.05%
2023/05/08	13	101.83	29	106.21	109.00	-16	16,130	-0.10%
2023/05/05	4	97.93	4	98.23	99.10	0	15,714	0.00%
2023/05/04	27	98.78	15	99.06	99.30	12	15,651	0.08%
2023/05/03	72	99.16	83	99.17	97.40	-11	15,618	-0.07%
2023/05/02	19	102.06	17	100.35	103.50	2	15,474	0.01%
2023/04/28	2	93.95	2	94.90	94.90	0	15,106	0.00%
2023/04/27	13	91.98	13	91.10	92.60	0	15,100	0.00%
2023/04/26	16	92.91	5	92.62	92.30	11	14,970	0.07%
2023/04/25	10	96.94	8	93.84	93.70	2	14,800	0.01%
2023/04/24	8	98.59	20	98.27	98.80	-12	14,460	-0.08%
2023/04/21	15	95.16	5	94.86	95.40	10	14,258	0.07%
2023/04/20	19	99.17	13	98.59	97.10	6	14,161	0.04%
2023/04/19	3	100.50	3	100.33	99.00	0	14,099	0.00%
2023/04/18	4	99.65	12	101.63	97.90	-8	14,320	-0.06%
2023/04/17	7	97.00	16	97.79	97.10	-9	14,921	-0.06%
2023/04/14	10	96.25	1	96.10	94.70	9	15,018	0.06%
2023/04/13	15	97.57	5	98.50	95.00	10	15,106	0.07%
2023/04/12	5	95.30	0	0.00	96.80	5	14,531	0.03%
2023/04/11	6	84.78	3	87.33	88.00	3	14,422	0.02%
2023/04/10	19	81.21	18	81.92	80.00	1	14,136	0.01%
2023/04/07	28	75.71	33	76.80	78.90	-5	13,888	-0.04%
2023/04/06	4	70.45	3	69.10	73.40	1	13,320	0.01%
2023/03/28	0	0.00	9.5	68.64	69.00	-9.5	13,250	-0.07%
2023/03/27	2	69.40	1	71.70	69.20	1	13,199	0.01%
2023/03/24	8	71.30	0	0.00	71.60	8	13,146	0.06%
2023/03/23	1.7	71.11	1	71.10	71.10	0.7	13,169	0.01%
2023/03/22	1.8	72.11	0	0.00	70.30	1.8	13,179	0.01%
2023/03/21	3	71.73	58	72.72	71.20	-55	13,105	-0.42%
2023/03/20	2	69.00	2	67.80	72.00	0	12,850	0.00%
2023/03/16	5	67.00	0	0.00	66.20	5	12,877	0.04%
2023/03/13	4	67.05	6	67.63	67.00	-2	13,395	-0.01%
2023/03/10	7	74.20	1	71.50	70.00	6	13,319	0.05%
2023/03/09	72	73.55	70	73.76	75.50	2	13,009	0.02%
2023/03/08	27	72.12	39	72.42	72.70	-12	12,513	-0.10%
2023/03/07	7	68.13	12	67.93	68.90	-5	12,001	-0.04%
2023/03/06	38	65.69	10	65.69	65.60	28	11,557	0.24%
2023/03/03	10	63.96	1	64.70	63.00	9	11,394	0.08%
2023/02/24	1	63.00	2	65.25	63.00	-1	11,218	-0.01%
2023/02/23	10	63.86	11	63.81	64.30	-1	11,108	-0.01%
2023/02/22	63	64.60	28	65.37	64.80	35	10,890	0.32%
2023/02/21	51	61.77	69	61.87	64.50	-18	9,936	-0.18%
2023/02/20	8	59.28	7	59.20	58.70	1	9,340	0.01%
2023/02/17	10	57.40	0	0.00	57.80	10	8,918	0.11%
2023/02/15	35	56.23	31	56.23	55.50	4	8,537	0.05%
2023/02/10	1	54.80	1	55.70	54.50	0	8,088	0.00%
2023/02/07	1	54.90	1	55.40	55.10	0	7,838	0.00%
2023/02/06	0	0.00	10	54.40	54.90	-10	7,803	-0.13%
2023/02/03	10	55.00	0	0.00	54.50	10	7,776	0.13%
2023/02/02	2	57.10	22	56.50	56.00	-20	7,691	-0.26%
2023/02/01	31	57.55	23	56.32	56.40	8	7,549	0.11%
2023/01/31	2	56.70	1	57.00	56.50	1	7,360	0.01%
2023/01/30	0	0.00	6	53.03	54.40	-6	7,096	-0.08%
2023/01/16	152	50.66	0	0.00	50.70	152	6,779	2.24%	大買/鉅額交易
2023/01/11	15	52.40	0	0.00	52.20	15	6,691	0.22%
2023/01/10	1	52.80	6	52.38	52.40	-5	6,550	-0.08%
2023/01/09	4	51.98	5	52.80	52.40	-1	6,462	-0.02%
2023/01/06	35	54.00	28	52.94	52.10	7	6,331	0.11%
2023/01/05	70	58.35	59	58.66	56.90	11	5,863	0.19%
2023/01/04	3	54.77	16	56.98	57.60	-13	4,884	-0.27%
2023/01/03	10	50.54	15	51.42	52.40	-5	4,383	-0.11%
2022/12/29	2	48.55	0	0.00	49.30	2	3,947	0.05%
2022/12/28	1	49.10	1	49.60	48.75	0	4,010	0.00%
2022/12/20	3	49.35	12	48.95	47.35	-9	4,102	-0.22%
2022/12/19	10	47.89	15	47.77	47.80	-5	4,080	-0.12%
2022/12/15	2	49.23	10	49.25	48.90	-8	4,340	-0.18%
2022/12/14	1	48.95	1	49.65	49.25	0	4,679	0.00%
2022/12/13	0	0.00	17	48.15	48.45	-17	4,798	-0.35%
2022/12/09	2	48.95	6	49.09	48.80	-4	4,865	-0.08%
2022/12/08	6	49.43	3	50.20	49.60	3	4,771	0.06%
2022/12/07	15	49.21	21	48.76	49.65	-6	4,481	-0.13%
2022/12/06	3	47.35	19	47.72	48.70	-16	3,873	-0.41%
2022/12/05	12	44.00	23	43.74	44.30	-11	3,623	-0.30%
2022/12/02	71	43.23	12	43.63	42.70	59	3,578	1.65%
2022/12/01	5	42.19	0	0.00	41.80	5	3,472	0.14%
2022/11/30	2	41.65	0	0.00	41.50	2	3,485	0.06%
2022/11/25	3	41.45	1	41.10	40.70	2	3,661	0.05%
2022/11/24	0	0.00	1	40.50	40.70	-1	3,670	-0.03%
2022/11/23	1	40.80	10	40.30	39.95	-9	3,712	-0.24%
2022/11/22	0	0.00	1	41.40	41.20	-1	3,684	-0.03%
2022/11/18	4	38.55	0	0.00	38.20	4	3,553	0.11%
2022/11/17	0	0.00	2	38.60	38.70	-2	3,577	-0.06%
2022/11/10	2	38.15	0	0.00	37.75	2	3,711	0.05%
2022/11/01	0	0.00	2	37.60	37.90	-2	3,801	-0.05%
2022/10/31	0	0.00	2	36.80	36.80	-2	3,790	-0.05%
2022/10/28	2	37.15	0	0.00	36.20	2	3,790	0.05%
2022/10/27	1	37.85	1	37.90	38.05	0	3,778	0.00%
2022/10/19	3	40.90	0	0.00	40.65	3	3,718	0.08%
2022/10/18	2	41.05	0	0.00	41.00	2	3,724	0.05%
2022/10/17	1	41.40	10	41.23	41.50	-9	3,704	-0.24%
2022/10/14	15	43.22	0	0.00	42.90	15	3,650	0.41%
2022/10/13	1	41.80	1	41.70	41.70	0	3,584	0.00%
2022/10/12	0	0.00	8	42.45	43.45	-8	3,536	-0.23%
2022/10/11	0	0.00	3	42.13	42.40	-3	3,429	-0.09%
2022/10/07	7	41.56	0	0.00	41.20	7	3,380	0.21%
2022/10/06	2	42.45	0	0.00	42.30	2	3,426	0.06%
2022/10/05	0	0.00	4	43.10	43.20	-4	3,386	-0.12%
2022/10/04	0	0.00	2	41.20	41.90	-2	3,296	-0.06%
2022/10/03	3	40.47	0	0.00	40.05	3	3,240	0.09%
2022/09/30	3	39.93	4	40.63	41.60	-1	3,204	-0.03%
2022/09/29	0	0.00	3	42.25	41.70	-3	3,138	-0.10%
2022/09/28	1	42.90	0	0.00	40.45	1	3,009	0.03%
2022/09/26	0	0.00	1	40.80	40.30	-1	2,822	-0.04%
2022/09/23	0	0.00	9	44.98	44.20	-9	2,741	-0.33%
2022/09/22	12	44.15	6	44.10	44.90	6	2,634	0.23%
2022/09/21	30	45.83	35	44.33	44.00	-5	2,393	-0.21%
2022/09/20	6	43.50	6	44.00	43.50	0	1,968	0.00%
2022/09/19	10	41.75	5	41.43	40.40	5	1,755	0.28%
2022/09/16	0	0.00	2	40.00	39.15	-2	1,629	-0.12%
2022/09/15	0	0.00	5	39.60	39.75	-5	1,578	-0.32%
2022/09/14	2	39.60	0	0.00	39.35	2	1,569	0.13%
2022/09/13	2	40.05	0	0.00	40.05	2	1,564	0.13%
2022/09/12	1	40.35	1	40.50	40.55	0	1,558	0.00%
2022/09/08	0	0.00	3	40.60	40.25	-3	1,554	-0.19%
2022/09/07	2	39.25	0	0.00	39.60	2	1,542	0.13%
2022/09/06	4	39.88	0	0.00	39.45	4	1,604	0.25%
2022/09/05	0	0.00	5	41.30	41.20	-5	1,577	-0.32%
2022/09/02	1	42.00	4	42.09	42.00	-3	1,529	-0.20%
2022/09/01	2	39.85	0	0.00	39.55	2	1,390	0.14%
2022/08/30	9	40.38	0	0.00	39.55	9	1,303	0.69%
2022/08/24	1	39.15	0	0.00	39.45	1	1,220	0.08%
2022/08/19	0	0.00	10	39.95	38.70	-10	1,157	-0.86%
2022/08/18	0	0.00	10	39.50	39.30	-10	1,131	-0.88%
2022/08/17	8	39.18	6	39.44	39.00	2	1,067	0.19%
2022/08/16	8	38.50	2	38.65	38.70	6	970	0.62%
2022/08/11	2	36.15	0	0.00	36.30	2	924	0.22%
2022/08/10	0	0.00	10	37.00	38.10	-10	879	-1.14%
2022/07/29	5	37.30	0	0.00	37.10	5	846	0.59%
2022/07/28	5	37.30	3	37.47	37.75	2	844	0.24%
2022/07/27	2	36.85	0	0.00	36.90	2	834	0.24%
2022/07/26	1	37.65	0	0.00	36.50	1	834	0.12%
2022/07/25	10	37.55	2	37.50	38.60	8	819	0.98%
2022/07/21	2	36.48	0	0.00	36.85	2	819	0.24%
2022/07/18	1	37.05	1	37.35	37.05	0	879	0.00%
2022/07/13	0	0.00	1	36.20	36.10	-1	851	-0.12%
2022/07/07	0	0.00	5	33.15	34.60	-5	890	-0.56%
2022/07/01	1	35.00	0	0.00	33.80	1	1,032	0.10%
2022/06/30	1	34.80	2	35.63	35.65	-1	1,134	-0.09%
2022/06/28	5	36.75	1	36.95	35.15	4	1,199	0.33%
2022/06/24	0	0.00	1	35.50	35.60	-1	1,177	-0.08%
2022/06/17	0	0.00	10	33.45	33.90	-10	1,213	-0.82%
2022/06/16	1	35.30	0	0.00	34.20	1	1,273	0.08%
2022/06/15	10	36.49	1	37.60	35.00	9	1,273	0.71%
2022/06/14	0	0.00	5	33.89	34.40	-5	1,237	-0.40%
2022/06/10	1	35.80	0	0.00	35.75	1	1,375	0.07%
2022/06/08	0	0.00	1	36.30	36.10	-1	1,482	-0.07%
2022/06/07	2	35.85	0	0.00	36.10	2	1,490	0.13%
2022/06/06	5	36.35	0	0.00	36.30	5	1,495	0.33%
2022/05/26	0	0.00	5	35.70	35.20	-5	1,528	-0.33%
2022/05/24	0	0.00	5	35.25	34.55	-5	1,540	-0.32%
2022/05/20	10	35.46	0	0.00	35.10	10	1,551	0.64%
2022/05/17	0	0.00	10	34.40	34.55	-10	1,545	-0.65%
2022/05/13	2	34.40	9	34.69	34.50	-7	1,557	-0.45%
2022/05/12	2	34.10	0	0.00	33.70	2	1,560	0.13%
2022/05/10	5	35.75	0	0.00	35.70	5	1,557	0.32%
2022/05/09	1	35.50	0	0.00	35.40	1	1,556	0.06%
2022/04/27	5	38.90	0	0.00	39.20	5	1,579	0.32%
2022/04/26	5	40.25	2	39.80	40.20	3	1,584	0.19%
2022/04/22	3	40.18	0	0.00	40.00	3	1,724	0.17%
2022/04/20	0	0.00	1	42.70	41.10	-1	2,108	-0.05%
2022/04/15	6	43.28	1	43.70	42.55	5	2,467	0.20%
2022/04/14	2	42.40	0	0.00	43.00	2	2,444	0.08%
2022/04/11	8	43.92	0	0.00	43.50	8	2,394	0.33%
2022/04/08	3	44.00	0	0.00	44.20	3	2,363	0.13%
2022/04/01	1	41.90	0	0.00	42.00	1	2,133	0.05%
2022/03/29	0	0.00	1	41.30	41.60	-1	2,049	-0.05%
2022/03/25	2	40.65	1	41.25	40.45	1	2,029	0.05%
2022/03/24	0	0.00	1	41.95	41.65	-1	2,028	-0.05%
2022/03/23	1	41.15	10	41.30	41.15	-9	2,013	-0.45%
2022/03/21	10	42.76	10	42.30	41.60	0	1,999	0.00%
2022/03/17	10	41.45	0	0.00	41.30	10	1,927	0.52%
2022/03/14	5	41.60	5	41.67	42.05	0	1,743	0.00%
2022/02/07	0	0.00	1	38.20	38.00	-1	1,580	-0.06%
2022/01/19	1	39.60	1	39.50	40.20	0	1,525	0.00%
2022/01/14	0	0.00	2	40.70	39.80	-2	1,299	-0.15%
2022/01/13	46	42.94	46	43.10	42.70	0	1,204	0.00%
2022/01/12	2	43.00	0	0.00	43.55	2	888	0.23%
2021/12/20	0	0.00	1	37.25	36.80	-1	583	-0.17%
2021/12/15	0	0.00	2	36.95	36.95	-2	567	-0.35%
2021/11/19	1	35.80	0	0.00	35.80	1	591	0.17%
2021/11/16	2	35.65	0	0.00	35.70	2	621	0.32%
2021/11/11	0	0.00	5	37.26	37.45	-5	632	-0.79%
2021/10/28	0	0.00	2	37.00	37.05	-2	674	-0.30%
2021/10/19	0	0.00	1	35.75	35.80	-1	785	-0.13%
2021/10/15	0	0.00	1	35.45	35.60	-1	812	-0.12%
2021/10/13	2	35.20	0	0.00	35.30	2	860	0.23%
2021/10/08	2	36.50	0	0.00	36.70	2	885	0.23%
2021/09/27	0	0.00	2	38.60	38.35	-2	935	-0.21%
2021/09/23	2	37.85	0	0.00	37.80	2	956	0.21%
2021/09/14	0	0.00	2	37.48	37.50	-2	925	-0.22%
2021/09/10	0	0.00	2	36.20	36.45	-2	943	-0.21%
2021/08/20	0	0.00	10	36.49	37.25	-10	990	-1.01%
2021/08/18	0	0.00	1	37.30	37.90	-1	978	-0.10%
2021/08/13	2	39.15	5	39.35	39.90	-3	977	-0.31%
2021/08/12	0	0.00	5	40.20	40.00	-5	980	-0.51%
2021/08/05	2	42.60	5	42.80	42.50	-3	1,115	-0.27%
2021/08/04	0	0.00	5	43.10	43.10	-5	1,179	-0.42%
2021/08/02	0	0.00	5	43.50	43.10	-5	1,409	-0.35%
2021/07/28	1	44.25	0	0.00	44.10	1	1,649	0.06%
2021/07/27	2	46.98	0	0.00	46.55	2	1,679	0.12%
2021/07/26	7	47.56	0	0.00	47.85	7	1,707	0.41%
2021/07/23	3	46.60	0	0.00	46.30	3	1,731	0.17%
2021/07/20	1	45.80	0	0.00	45.15	1	1,842	0.05%
2021/07/15	1	44.80	0	0.00	45.00	1	1,878	0.05%
2021/07/13	10	44.45	7	44.29	44.30	3	1,937	0.15%
2021/07/09	1	41.15	0	0.00	41.20	1	2,013	0.05%
2021/07/07	1	41.95	0	0.00	41.55	1	2,132	0.05%
2021/07/06	1	42.25	0	0.00	42.10	1	2,164	0.05%
2021/07/02	2	42.10	0	0.00	42.05	2	2,329	0.09%
2021/07/01	3	42.63	0	0.00	42.30	3	2,341	0.13%
2021/06/30	1	44.05	0	0.00	43.60	1	2,366	0.04%
2021/06/28	1	43.45	0	0.00	43.20	1	2,390	0.04%
2021/06/25	0	0.00	7	43.85	43.70	-7	2,393	-0.29%
2021/06/24	1	42.70	0	0.00	43.05	1	2,398	0.04%
2021/06/23	1	42.35	0	0.00	42.75	1	2,402	0.04%
2021/06/21	1	41.20	0	0.00	41.05	1	2,399	0.04%
2021/06/18	1	42.50	0	0.00	42.30	1	2,409	0.04%
2021/06/17	1	42.65	1	42.70	42.70	0	2,422	0.00%
2021/06/16	1	42.90	0	0.00	42.55	1	2,439	0.04%
2021/06/15	1	43.30	0	0.00	43.25	1	2,440	0.04%
2021/06/07	0	0.00	12	42.89	42.80	-12	2,480	-0.48%
2021/06/02	0	0.00	10	43.85	43.80	-10	2,543	-0.39%
2021/05/31	8	44.50	0	0.00	44.25	8	2,593	0.31%
2021/05/18	0	0.00	4	39.30	42.40	-4	2,721	-0.15%
2021/05/11	5	46.50	1	47.05	45.50	4	2,633	0.15%
2021/05/10	1	52.30	0	0.00	49.50	1	2,569	0.04%
2021/05/06	0	0.00	5	50.10	50.10	-5	2,299	-0.22%
2021/05/04	5	46.75	0	0.00	46.35	5	2,230	0.22%
2021/05/03	5	50.40	0	0.00	49.40	5	2,211	0.23%
2021/04/29	0	0.00	8	50.40	51.10	-8	2,193	-0.36%
2021/04/28	12	51.20	0	0.00	51.30	12	2,155	0.56%
2021/04/21	2	49.80	0	0.00	49.80	2	2,066	0.10%
2021/04/20	0	0.00	1	50.40	50.20	-1	2,056	-0.05%
2021/04/16	1	50.20	0	0.00	49.95	1	2,002	0.05%
2021/04/15	4	51.00	0	0.00	50.20	4	1,992	0.20%
2021/04/13	4	49.60	1	49.00	48.65	3	1,913	0.16%
2021/04/12	1	49.65	0	0.00	49.35	1	1,870	0.05%
2021/04/01	1	46.80	0	0.00	46.90	1	1,711	0.06%
2021/03/29	0	0.00	15	44.51	45.15	-15	1,740	-0.86%
2021/03/04	0	0.00	8	45.35	45.25	-8	2,594	-0.31%
2021/03/03	8	46.30	0	0.00	46.40	8	2,729	0.29%
2021/02/19	0	0.00	1	43.70	44.40	-1	3,135	-0.03%
2021/02/05	1	42.80	0	0.00	42.10	1	3,201	0.03%
2021/01/07	1	48.45	1	48.90	47.80	0	5,141	0.00%
2021/01/04	1	49.30	2	48.78	49.00	-1	5,917	-0.02%
2020/12/29	1	50.60	0	0.00	49.15	1	6,171	0.02%
2020/12/24	5	51.20	5	50.50	50.20	0	6,314	0.00%
2020/12/22	1	49.50	0	0.00	48.45	1	6,478	0.02%
2020/12/21	0	0.00	1	50.00	50.00	-1	6,504	-0.02%
2020/12/18	5	50.50	5	51.20	50.50	0	6,545	0.00%
2020/12/16	4	51.45	4	51.10	51.10	0	6,690	0.00%
2020/12/15	2	50.90	0	0.00	50.70	2	6,711	0.03%
2020/12/11	0	0.00	1	52.00	52.40	-1	6,811	-0.01%
2020/12/10	0	0.00	1	54.10	53.90	-1	6,857	-0.01%
2020/12/09	10	55.26	10	54.60	54.60	0	6,968	0.00%
2020/12/08	0	0.00	1	54.80	55.00	-1	7,502	-0.01%
2020/12/03	8	54.30	8	53.50	53.70	0	7,727	0.00%
2020/12/02	7	54.27	2	54.30	53.90	5	7,876	0.06%
2020/12/01	1	53.80	0	0.00	53.60	1	7,773	0.01%
2020/11/27	8	52.90	8	53.00	52.90	0	7,803	0.00%
2020/11/26	22	53.26	21	52.39	52.60	1	7,738	0.01%
2020/11/25	31	52.67	32	52.96	52.00	-1	7,863	-0.01%
2020/11/23	0	0.00	10	50.30	50.60	-10	7,686	-0.13%
2020/11/13	2	49.03	0	0.00	49.05	2	8,049	0.02%
2020/11/11	0	0.00	6	49.11	49.05	-6	8,505	-0.07%
2020/11/06	2	51.20	0	0.00	51.10	2	8,394	0.02%
2020/11/05	7	52.20	7	51.40	51.40	0	8,393	0.00%
2020/10/30	16	51.65	29	50.81	50.80	-13	8,297	-0.16%
2020/10/29	1	51.10	0	0.00	51.60	1	8,247	0.01%
2020/10/28	18	53.24	8	52.75	52.10	10	8,190	0.12%
2020/10/27	0	0.00	2	51.80	51.80	-2	7,870	-0.03%
2020/10/26	7	52.33	2	52.05	52.50	5	7,864	0.06%
2020/10/23	17	51.90	10	52.60	53.00	7	7,845	0.09%
2020/10/21	1	51.10	2	50.20	50.40	-1	7,581	-0.01%
2020/10/20	5	50.00	1	50.50	50.70	4	7,627	0.05%
2020/10/19	11	50.09	10	50.46	50.30	1	7,938	0.01%
2020/10/16	32	50.25	8	50.08	50.40	24	8,004	0.30%
2020/10/15	33	51.22	22	51.83	51.60	11	7,916	0.14%
2020/10/14	33	51.43	39	51.74	51.00	-6	7,792	-0.08%
2020/10/13	37	49.09	20	49.70	49.35	17	7,746	0.22%
2020/10/12	17	49.07	48	49.16	50.80	-31	7,563	-0.41%
2020/10/07	0	0.00	1	46.30	46.45	-1	7,260	-0.01%
2020/10/06	1	45.50	0	0.00	46.30	1	7,224	0.01%
2020/09/30	1	42.80	0	0.00	42.25	1	7,206	0.01%
2020/09/25	1	44.30	1	42.15	41.90	0	7,153	0.00%
2020/09/24	0	0.00	2	43.95	43.45	-2	6,989	-0.03%
2020/09/23	0	0.00	1	45.05	44.15	-1	6,934	-0.01%
2020/09/22	1	44.60	0	0.00	44.60	1	6,907	0.01%
2020/09/21	8	45.96	9	46.84	46.05	-1	6,841	-0.01%
2020/09/18	3	45.20	3	44.90	44.90	0	6,729	0.00%
2020/09/17	5	45.30	5	45.05	45.05	0	6,685	0.00%
2020/09/16	1	44.40	0	0.00	45.00	1	6,619	0.02%
2020/09/15	0	0.00	1	44.60	44.40	-1	6,551	-0.02%
2020/09/14	8	45.24	5	44.84	44.85	3	6,452	0.05%
2020/09/11	12	47.69	10	47.08	46.65	2	6,258	0.03%
2020/09/10	17	44.73	19	45.04	44.90	-2	5,723	-0.03%
2020/09/08	3	42.00	1	43.60	42.20	2	5,537	0.04%
2020/09/07	1	42.70	2	42.73	42.05	-1	5,442	-0.02%
2020/09/03	1	42.55	0	0.00	41.15	1	5,178	0.02%
2020/09/01	1	39.80	2	40.10	39.65	-1	4,992	-0.02%
2020/08/31	11	40.41	13	40.62	40.80	-2	4,905	-0.04%
2020/08/28	1	38.55	0	0.00	38.70	1	4,688	0.02%
2020/08/27	3	38.70	2	38.83	38.75	1	4,655	0.02%
2020/08/25	0	0.00	1	38.30	38.00	-1	4,514	-0.02%
2020/08/24	0	0.00	2	37.98	38.40	-2	4,417	-0.05%
2020/08/21	2	36.88	0	0.00	37.55	2	4,316	0.05%
2020/08/20	2	36.23	6	36.15	35.90	-4	4,217	-0.09%
2020/08/18	7	38.50	4	39.45	39.05	3	3,997	0.08%
2020/08/17	1	38.30	0	0.00	38.30	1	3,711	0.03%
2020/08/13	1	34.05	0	0.00	33.75	1	3,379	0.03%
2020/08/12	2	34.35	4	34.10	34.40	-2	3,363	-0.06%
2020/08/10	20	35.53	20	34.95	35.10	0	3,314	0.00%
2020/08/07	4	35.06	0	0.00	35.00	4	3,269	0.12%
2020/08/06	2	34.90	3	35.13	35.75	-1	3,213	-0.03%
2020/07/30	0	0.00	2	35.35	33.85	-2	3,059	-0.07%
2020/07/28	0	0.00	1	34.30	33.30	-1	2,964	-0.03%
2020/07/27	1	33.00	4	34.05	32.95	-3	2,874	-0.10%
2020/07/24	2	36.98	1	36.00	36.60	1	2,756	0.04%
2020/07/22	0	0.00	101	35.87	36.60	-101	2,292	-4.41%	大賣/鉅額交易
2020/07/21	0	0.00	19	32.96	33.30	-19	2,134	-0.89%
2020/07/20	2	32.25	64	32.74	32.70	-62	2,083	-2.98%
2020/07/17	7	33.72	27	32.97	32.00	-20	2,019	-0.99%
2020/07/16	13	31.38	4	31.65	31.65	9	1,780	0.51%
2020/07/15	24	31.86	2	31.85	31.00	22	1,749	1.26%
2020/07/14	6	30.71	5	30.75	30.20	1	1,642	0.06%
2020/07/13	6	31.29	0	0.00	31.10	6	1,613	0.37%
2020/07/10	19	30.99	5	31.47	31.55	14	1,556	0.90%
2020/07/09	64	30.26	32	30.62	30.55	32	1,451	2.20%
2020/07/08	1	29.25	0	0.00	29.15	1	1,322	0.08%
2020/07/07	55	29.39	8	29.13	29.55	47	1,309	3.59%
2020/07/06	16	29.22	5	28.41	29.15	11	1,274	0.86%
2020/07/03	2	28.40	7	28.63	28.35	-5	1,236	-0.40%
2020/07/02	71	28.61	0	0.00	28.60	71	1,239	5.73%
2020/07/01	2	28.70	0	0.00	28.55	2	1,225	0.16%
2020/06/16	0	0.00	5	28.15	29.00	-5	1,101	-0.45%
2020/06/15	5	27.43	0	0.00	27.80	5	1,033	0.48%
2020/03/20	0	0.00	6	20.25	21.40	-6	1,446	-0.41%
2020/03/10	0	0.00	2	29.65	30.25	-2	1,312	-0.15%
2020/03/06	2	31.10	0	0.00	31.05	2	1,273	0.16%
2020/02/06	3	30.97	4	30.93	30.95	-1	1,051	-0.10%
2020/02/03	1	29.25	0	0.00	29.20	1	859	0.12%
2020/01/17	0	0.00	2	29.45	29.30	-2	731	-0.27%
2019/12/31	2	29.35	0	0.00	29.10	2	653	0.31%
2019/11/25	0	0.00	2	28.00	27.55	-2	463	-0.43%
2019/11/15	2	27.40	0	0.00	26.50	2	466	0.43%
2019/10/21	0	0.00	3	25.05	24.40	-3	720	-0.42%
2019/09/23	0	0.00	4	25.80	26.00	-4	1,075	-0.37%
2019/09/20	3	25.50	0	0.00	25.45	3	1,074	0.28%
2019/08/14	0	0.00	7	22.73	22.30	-7	1,525	-0.46%
2019/08/05	1	23.65	0	0.00	23.70	1	1,466	0.07%
2019/08/02	2	24.15	0	0.00	24.15	2	1,447	0.14%
2019/08/01	1	25.15	0	0.00	25.15	1	1,414	0.07%
2019/07/30	3	25.90	2	25.90	25.90	1	1,371	0.07%
2019/07/26	1	27.50	1	27.95	27.60	0	1,309	0.00%
2019/07/23	4	28.09	0	0.00	27.70	4	1,277	0.31%
2019/07/22	2	28.45	0	0.00	28.55	2	1,253	0.16%
2019/07/19	0	0.00	3	28.47	28.90	-3	1,208	-0.25%
2019/07/18	2	27.68	1	27.95	27.65	1	1,142	0.09%
2019/07/17	2	27.78	25	28.10	27.80	-23	1,114	-2.06%
2019/07/16	25	27.92	1	28.00	27.80	24	1,087	2.21%
2019/07/15	2	26.80	1	27.25	27.30	1	1,072	0.09%
2019/07/04	0	0.00	1	26.55	26.85	-1	947	-0.11%
2019/07/01	0	0.00	1	25.85	25.65	-1	892	-0.11%
2019/06/28	1	25.65	1	26.20	25.55	0	888	0.00%
2019/06/27	0	0.00	1	25.85	25.60	-1	865	-0.12%
2019/06/25	1	25.90	0	0.00	25.80	1	872	0.11%
2019/06/24	0	0.00	3	26.30	26.10	-3	870	-0.34%
2019/06/21	4	25.88	0	0.00	25.75	4	861	0.46%
2019/06/18	1	26.60	0	0.00	26.45	1	840	0.12%
2019/06/10	15	26.99	15	27.34	27.35	0	653	0.00%
2019/06/06	39	26.69	39	26.70	27.00	0	582	0.00%
2018/11/01	0	0.00	7	17.88	18.00	-7	1,204	-0.58%
2018/10/29	2	16.50	2	16.95	16.85	0	1,233	0.00%
2018/10/26	1	16.65	0	0.00	16.70	1	1,231	0.08%
2018/10/25	6	17.58	0	0.00	17.05	6	1,220	0.49%
2018/10/23	0	0.00	2	19.05	18.50	-2	1,217	-0.16%
2018/10/22	2	18.45	0	0.00	19.05	2	1,216	0.16%
2018/10/02	0	0.00	1	25.10	24.30	-1	1,080	-0.09%
2018/09/26	0	0.00	1	25.20	24.05	-1	951	-0.11%
2018/09/25	0	0.00	3	24.85	24.75	-3	913	-0.33%
2018/09/21	0	0.00	2	24.85	24.35	-2	817	-0.24%
2018/09/20	2	24.50	0	0.00	24.45	2	809	0.25%
2018/09/18	0	0.00	5	24.45	24.50	-5	735	-0.68%
2018/08/10	5	22.45	0	0.00	22.45	5	910	0.55%
2018/08/07	0	0.00	5	23.45	22.95	-5	996	-0.50%
2018/07/20	5	21.66	0	0.00	21.65	5	1,777	0.28%
2018/07/12	0	0.00	1	21.85	22.00	-1	2,878	-0.03%
2018/06/20	0	0.00	2	22.65	22.60	-2	5,084	-0.04%
2018/05/22	0	0.00	20	24.05	23.95	-20	4,818	-0.42%
2018/05/18	5	23.90	0	0.00	23.80	5	4,807	0.10%
2018/05/15	1	25.65	0	0.00	24.70	1	4,773	0.02%
2018/05/11	0	0.00	2	24.70	24.65	-2	4,736	-0.04%
2018/05/10	2	24.63	0	0.00	24.50	2	4,690	0.04%
2018/05/02	1	24.80	1	25.35	24.30	0	4,481	0.00%
2018/04/27	3	26.90	2	26.13	27.30	1	4,245	0.02%
2018/04/26	1	29.30	0	0.00	26.60	1	4,166	0.02%
2018/04/25	0	0.00	3	27.57	29.10	-3	3,994	-0.08%
2018/04/20	4	29.05	5	29.22	29.10	-1	3,688	-0.03%
2018/04/19	26	27.81	3	27.15	27.50	23	3,280	0.70%
2018/04/18	1	26.35	0	0.00	26.40	1	3,153	0.03%
2018/04/16	1	26.20	1	26.65	26.20	0	3,050	0.00%
2018/04/11	0	0.00	1	27.55	27.20	-1	2,905	-0.03%
2018/04/03	5	27.37	5	27.96	28.60	0	2,245	0.00%
2018/04/02	4	26.28	9.5	26.15	26.00	-5.5	2,049	-0.27%
2018/03/30	7	26.87	37	26.23	26.15	-30	1,867	-1.61%
2018/03/29	2	24.35	8	24.25	25.40	-6	1,408	-0.43%
2018/02/21	6	21.00	0	0.00	20.95	6	1,120	0.54%
2018/01/29	0	0.00	7	20.90	20.90	-7	1,232	-0.57%
2018/01/26	0	0.00	3	21.00	21.00	-3	1,233	-0.24%
2018/01/22	0	0.00	1	21.40	21.70	-1	1,224	-0.08%
2018/01/19	1	21.70	0	0.00	21.60	1	1,218	0.08%
2018/01/11	0	0.00	5	22.10	21.85	-5	1,082	-0.46%
2018/01/08	0	0.00	5	22.20	22.10	-5	1,029	-0.49%
2018/01/04	0	0.00	5	21.45	21.00	-5	940	-0.53%
2018/01/02	0	0.00	5	20.65	20.90	-5	915	-0.55%