華城 (1519)-群益金鼎-中山券商分點個股進出

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
920
漲跌
▲83
漲幅
+9.92%
成交量
15,774張
產業
上市電機機械類股
631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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/06/14	3	906.33	1	919.70	920.00	2	7,671	0.03%
2024/06/13	0	0.00	1	838.00	837.00	-1	7,673	-0.01%
2024/06/12	0.3	786.00	0	795.00	788.00	0.3	7,809	0.00%
2024/06/11	1	765.00	3.2	756.23	792.00	-2.2	8,021	-0.03%
2024/06/07	2	741.93	0	740.00	742.00	2	8,103	0.02%
2024/06/06	0.1	690.00	0	0.00	687.00	0.1	8,200	0.00%
2024/06/03	0	703.00	0	0.00	696.00	0	8,051	0.00%
2024/05/30	1.1	752.01	1	756.00	719.00	0.1	7,770	0.00%
2024/05/29	0.1	748.65	0	0.00	737.00	0.1	7,665	0.00%
2024/05/28	1	735.00	0	0.00	731.00	1	7,586	0.01%
2024/05/27	0	0.00	1	723.00	736.00	-1	7,534	-0.01%
2024/05/24	1	689.11	3	701.33	704.00	-2	7,392	-0.03%
2024/05/23	2	681.50	1	678.00	683.00	1	7,290	0.01%
2024/05/22	2	713.95	2	700.50	690.00	0	7,414	0.00%
2024/05/21	0	730.00	0	0.00	730.00	0	7,452	0.00%
2024/05/20	0	746.00	1	757.00	731.00	-1	7,526	-0.01%
2024/05/17	0	734.25	0	0.00	741.00	0	7,595	0.00%
2024/05/16	3	746.01	1	740.00	739.00	2	7,690	0.03%
2024/05/15	2	784.44	1	781.00	755.00	1	7,791	0.01%
2024/05/14	4	788.50	4	740.00	767.00	0	7,801	0.00%
2024/05/13	3	744.66	3	748.00	750.00	0	7,822	0.00%
2024/05/10	2	811.04	0	0.00	798.00	2	7,935	0.03%
2024/05/09	0	840.00	0	0.00	835.00	0	8,206	0.00%
2024/05/08	0	0.00	2	840.01	888.00	-2	8,398	-0.02%
2024/05/03	2	818.00	3	814.00	818.00	-1	8,615	-0.01%
2024/05/02	2	828.41	0	0.00	802.00	2	8,624	0.02%
2024/04/30	0	836.20	1	826.00	847.00	-1	8,719	-0.01%
2024/04/29	1	835.00	1	850.00	853.00	0	8,889	0.00%
2024/04/26	4	853.25	4	852.00	854.00	0	8,899	0.00%
2024/04/25	2	862.93	2	844.50	863.00	0	8,868	0.00%
2024/04/24	0.2	845.59	0	0.00	854.00	0.2	8,917	0.00%
2024/04/23	1	831.00	1.7	821.88	825.00	-0.7	8,918	-0.01%
2024/04/22	2	863.92	1	938.00	824.00	1	8,930	0.01%
2024/04/18	2	967.49	7	969.71	955.00	-5	9,456	-0.05%
2024/04/17	0.1	890.00	1	890.00	950.00	-1	9,597	-0.01%
2024/04/16	2	868.50	2.1	866.24	864.00	-0.1	9,707	0.00%
2024/04/15	3.1	890.51	1	874.45	876.00	2.1	9,834	0.02%
2024/04/12	0	0.00	2	902.08	946.00	-2	9,802	-0.02%
2024/04/11	2	906.58	11	869.73	860.00	-9	9,877	-0.09%
2024/04/08	0	0.00	1	815.00	776.00	-1	10,564	-0.01%
2024/04/01	1	710.00	0	0.00	740.00	1	11,455	0.01%
2024/03/28	0	666.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0	710.00	0	0.00	710.00	0	11,970	0.00%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	686.00	0	0.00	714.00	0	12,314	0.00%
2024/03/21	0	686.00	0	0.00	700.00	0	12,475	0.00%
2024/03/20	0	672.00	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0	675.00	1	662.00	660.00	-1	12,960	-0.01%
2024/03/18	1	674.00	2	677.00	694.00	-1	13,261	-0.01%
2024/03/15	1.2	661.23	5	655.00	665.00	-3.8	13,324	-0.03%
2024/03/14	2	621.96	1.1	621.27	634.00	0.9	13,287	0.01%
2024/03/13	0	0.00	1.2	576.00	577.00	-1.2	13,228	-0.01%
2024/03/12	6	526.29	0	0.00	525.00	6	13,474	0.04%
2024/03/11	0.5	510.60	0.1	512.00	514.00	0.4	13,750	0.00%
2024/03/08	0	0.00	0.4	530.00	502.00	-0.4	14,309	0.00%
2024/03/06	0	0.00	1	562.00	555.00	-1	14,931	-0.01%
2024/02/27	0	0.00	3	538.67	528.00	-3	15,849	-0.02%
2024/02/26	2.1	540.90	0	0.00	538.00	2.1	15,920	0.01%
2024/02/23	0.1	555.00	0.1	526.00	560.00	0	15,963	0.00%
2024/02/22	3	523.33	1	517.00	517.00	2	15,798	0.01%
2024/02/21	0.2	517.00	0	0.00	507.00	0.2	15,728	0.00%
2024/02/20	0.1	490.00	0.2	490.50	502.00	-0.1	15,754	0.00%
2024/02/19	1.1	512.90	1	504.00	502.00	0.1	15,843	0.00%
2024/02/15	0.1	509.80	0	0.00	496.00	0.1	15,911	0.00%
2024/02/02	1	498.02	1	488.00	488.50	0	15,787	0.00%
2024/02/01	5	469.60	5	476.38	488.00	0	15,625	0.00%
2024/01/31	2.3	439.43	2.3	431.66	444.00	0	15,346	0.00%
2024/01/30	2	416.00	3	405.83	420.00	-1	15,277	-0.01%
2024/01/29	9	389.89	9	390.94	395.50	0	15,176	0.00%
2024/01/26	1	380.50	2	383.00	380.50	-1	15,110	-0.01%
2024/01/25	2	381.10	0	0.00	380.50	2	15,092	0.01%
2024/01/24	3	388.83	2	392.25	392.00	1	15,113	0.01%
2024/01/23	2	388.50	4	388.50	385.00	-2	15,081	-0.01%
2024/01/22	4	362.38	6	366.83	371.00	-2	14,889	-0.01%
2024/01/19	2.3	355.43	1	360.00	354.50	1.3	14,857	0.01%
2024/01/18	3	363.00	2	362.50	360.00	1	14,806	0.01%
2024/01/17	5	370.20	5.3	372.45	367.00	-0.3	14,731	0.00%
2024/01/15	6	385.67	5.3	386.21	376.50	0.7	14,597	0.00%
2024/01/12	4	365.25	7	369.22	370.00	-3	14,128	-0.02%
2024/01/11	2	362.25	0	0.00	352.50	2	13,859	0.01%
2024/01/10	2	359.00	1	367.00	367.00	1	13,575	0.01%
2024/01/09	4	345.13	9.3	346.87	362.00	-5.3	13,419	-0.04%
2024/01/08	1	334.50	3	337.50	343.50	-2	13,166	-0.02%
2024/01/04	2.1	330.68	0	0.00	331.50	2.1	13,130	0.02%
2024/01/03	0	0.00	1	337.00	339.50	-1	12,941	-0.01%
2024/01/02	5.1	333.94	9	330.67	342.00	-3.9	12,972	-0.03%
2023/12/29	12	322.33	3	325.17	327.00	9	12,959	0.07%
2023/12/28	14	337.36	19	339.68	348.00	-5	12,540	-0.04%
2023/12/27	2	318.50	2	320.50	316.50	0	12,407	0.00%
2023/12/26	2.1	317.94	0	0.00	315.00	2.1	12,443	0.02%
2023/12/25	6.1	333.87	6	332.00	333.50	0.1	12,426	0.00%
2023/12/22	2	320.00	2	322.00	321.00	0	12,567	0.00%
2023/12/21	0	323.00	0	0.00	318.50	0	12,690	0.00%
2023/12/20	1	330.00	1	329.00	329.00	0	12,710	0.00%
2023/12/19	2.1	342.66	2	345.00	332.50	0.1	12,698	0.00%
2023/12/18	5	341.60	5	341.40	340.00	0	12,706	0.00%
2023/12/15	5.2	365.67	4	363.88	347.50	1.2	12,695	0.01%
2023/12/14	3	357.50	3	359.83	355.00	0	12,522	0.00%
2023/12/13	2	362.50	1	363.00	355.50	1	12,405	0.01%
2023/12/12	6	354.25	8	352.38	356.00	-2	12,247	-0.02%
2023/12/11	3.1	348.73	2	350.50	339.00	1.1	12,126	0.01%
2023/12/08	3	364.17	3	366.33	367.00	0	11,943	0.00%
2023/12/07	2.4	364.56	4	359.88	360.50	-1.6	11,751	-0.01%
2023/12/06	6	344.42	5	349.00	345.00	1	11,318	0.01%
2023/12/05	6	318.00	11	322.42	340.00	-5	10,842	-0.05%
2023/12/04	5	298.80	6.1	296.06	309.50	-1.1	10,334	-0.01%
2023/12/01	7	286.07	6.3	290.60	285.00	0.7	10,050	0.01%
2023/11/30	0	0.00	2	279.25	280.00	-2	9,890	-0.02%
2023/11/28	1	273.50	0	0.00	275.50	1	10,156	0.01%
2023/11/27	2.1	272.33	0.1	269.50	266.50	2	10,131	0.02%
2023/11/24	5	262.82	3.1	257.32	275.00	1.9	9,994	0.02%
2023/11/22	0.2	259.91	0	0.00	256.00	0.2	10,050	0.00%
2023/11/21	2.1	263.01	2	263.00	262.00	0.1	10,180	0.00%
2023/11/20	3.3	265.37	2	264.50	263.50	1.3	10,417	0.01%
2023/11/17	3	280.29	2.2	273.07	273.00	0.9	10,720	0.01%
2023/11/16	1.1	275.55	12	275.54	280.00	-11	10,852	-0.10%
2023/11/15	3	272.83	2.1	278.37	275.50	0.9	10,892	0.01%
2023/11/14	9.1	257.33	0.2	255.04	258.50	8.9	10,845	0.08%
2023/11/13	0	0.00	4	243.54	247.50	-4	10,839	-0.04%
2023/11/10	0	0.00	1	238.00	237.50	-1	10,923	-0.01%
2023/11/09	8.1	239.11	4	248.50	234.50	4.1	10,959	0.04%
2023/11/08	4	242.00	4.1	246.15	242.00	-0.1	10,935	0.00%
2023/11/07	6.1	244.13	6.1	242.73	242.00	0	10,964	0.00%
2023/11/06	3.1	243.82	25	233.58	241.00	-22	10,911	-0.20%
2023/11/03	24	227.15	4	227.88	225.00	20	10,967	0.18%
2023/11/02	4	227.73	2	229.00	224.50	2	10,967	0.02%
2023/11/01	2	225.98	2	221.50	224.00	0	10,955	0.00%
2023/10/31	8	241.97	13	227.65	224.00	-5	10,889	-0.05%
2023/10/30	1.2	243.12	0	0.00	244.00	1.2	10,858	0.01%
2023/10/27	2.1	253.93	2	251.00	251.00	0.1	11,053	0.00%
2023/10/25	6.1	264.23	6	263.67	260.50	0.1	10,877	0.00%
2023/10/24	7	269.57	4	264.00	264.50	3	10,767	0.03%
2023/10/23	5	276.60	6	270.17	276.00	-1	10,637	-0.01%
2023/10/20	0	0.00	2	257.00	263.00	-2	10,519	-0.02%
2023/10/19	4	266.50	3.6	262.63	260.50	0.4	10,436	0.00%
2023/10/18	3	274.33	2	270.75	270.00	1	10,358	0.01%
2023/10/17	1	281.00	0	0.00	282.00	1	10,301	0.01%
2023/10/16	1.1	277.82	1	281.00	286.50	0.1	10,209	0.00%
2023/10/13	3	281.83	4	278.88	279.00	-1	10,184	-0.01%
2023/10/12	10	285.55	9	287.06	282.00	1	10,510	0.01%
2023/10/11	6	299.42	8	292.38	291.50	-2	10,446	-0.02%
2023/10/06	5.1	293.01	10	295.75	300.50	-4.9	10,317	-0.05%
2023/10/05	32	284.98	29	286.67	287.00	3	10,182	0.03%
2023/10/04	3	269.50	7	269.07	271.50	-4	9,949	-0.04%
2023/10/03	10	265.55	8	264.13	264.50	2	9,877	0.02%
2023/10/02	12	267.63	9	261.83	261.00	3	9,718	0.03%
2023/09/28	8	262.63	8	264.81	271.00	0	9,563	0.00%
2023/09/27	7	258.29	4	261.25	265.00	3	9,350	0.03%
2023/09/26	7	248.71	7	248.57	251.50	0	9,032	0.00%
2023/09/25	3.4	238.29	4	238.50	237.00	-0.6	8,848	-0.01%
2023/09/22	2	238.50	0	0.00	236.00	2	8,783	0.02%
2023/09/21	3	245.33	5	244.30	244.50	-2	8,758	-0.02%
2023/09/20	3	237.67	2	247.50	248.00	1	8,738	0.01%
2023/09/15	3	259.00	5	259.70	257.50	-2	8,950	-0.02%
2023/09/14	9	263.89	7	258.57	258.00	2	9,015	0.02%
2023/09/13	8	272.31	7	265.00	266.00	1	9,182	0.01%
2023/09/12	5	274.10	4	274.75	283.00	1	9,729	0.01%
2023/09/11	6	280.50	6	277.50	277.50	0	9,959	0.00%
2023/09/08	4	292.50	5	293.00	293.00	-1	10,021	-0.01%
2023/09/07	3	288.00	3	291.00	290.50	0	10,082	0.00%
2023/09/06	4	293.13	7.4	291.56	290.00	-3.4	10,299	-0.03%
2023/09/05	12	291.50	9	288.83	289.00	3	10,371	0.03%
2023/09/04	7	301.71	8	300.50	300.00	-1	10,417	-0.01%
2023/09/01	12	298.54	7	292.71	292.50	5	10,454	0.05%
2023/08/31	0	0.00	2	299.00	299.50	-2	10,427	-0.02%
2023/08/30	2	291.25	3	293.00	293.00	-1	11,197	-0.01%
2023/08/29	7	280.36	9	284.94	289.00	-2	11,426	-0.02%
2023/08/28	9	280.00	5	274.50	275.00	4	11,457	0.03%
2023/08/25	2	285.50	2	286.50	286.50	0	11,690	0.00%
2023/08/24	12	286.67	16	284.59	280.50	-4	11,751	-0.03%
2023/08/23	9	274.67	5	276.50	276.50	4	11,892	0.03%
2023/08/22	4	271.38	2	268.50	276.50	2	11,782	0.02%
2023/08/21	1	246.50	9	249.67	251.50	-8	11,843	-0.07%
2023/08/18	9	240.67	7	227.36	229.00	2	11,991	0.02%
2023/08/17	3	225.00	3	235.00	236.00	0	12,409	0.00%
2023/08/16	7	213.29	6	217.00	220.50	1	12,760	0.01%
2023/08/15	0	0.00	2.3	205.50	211.50	-2.3	13,520	-0.02%
2023/08/14	8	203.75	4.6	193.09	192.50	3.4	13,995	0.02%
2023/08/11	13	212.62	11	211.64	211.50	2	14,177	0.01%
2023/08/10	10.1	217.92	14	209.14	208.50	-3.9	14,810	-0.03%
2023/08/09	1	221.50	5	224.40	224.00	-4	15,071	-0.03%
2023/08/08	8	207.63	8	211.88	215.00	0	15,351	0.00%
2023/08/07	4	214.50	4	222.00	210.00	0	15,491	0.00%
2023/08/04	4.1	214.17	1	212.50	213.00	3.1	15,662	0.02%
2023/08/02	5	207.20	5	210.40	204.50	0	16,601	0.00%
2023/08/01	7	232.64	14.6	218.93	215.50	-7.6	16,927	-0.04%
2023/07/31	3	234.50	2.6	235.35	239.00	0.4	16,830	0.00%
2023/07/28	2.6	228.25	0	0.00	229.00	2.6	17,038	0.02%
2023/07/19	0	0.00	0.1	196.00	194.50	-0.1	19,270	0.00%
2023/07/17	9	214.94	13	217.04	217.50	-4	19,696	-0.02%
2023/07/14	0	0.00	3	200.00	200.00	-3	19,571	-0.02%
2023/07/13	0	0.00	4	179.13	182.00	-4	19,921	-0.02%
2023/07/12	5	177.70	11	176.00	179.50	-6	20,297	-0.03%
2023/07/11	3	165.50	0	0.00	166.00	3	20,490	0.01%
2023/07/10	0	0.00	11	155.77	160.50	-11	21,069	-0.05%
2023/07/07	0	0.00	3	148.83	149.50	-3	21,127	-0.01%
2023/07/06	1	149.00	0	0.00	149.50	1	21,463	0.00%
2023/07/05	3	146.83	0	0.00	146.00	3	21,794	0.01%
2023/07/03	10	148.00	0	0.00	149.00	10	22,625	0.04%
2023/06/30	2	147.02	2	147.50	147.50	0	22,645	0.00%
2023/06/29	8	153.31	8	151.81	153.50	0	22,638	0.00%
2023/06/28	5.1	156.95	23	152.46	150.50	-18	22,599	-0.08%
2023/06/27	18	163.24	1	166.50	154.00	17	22,552	0.08%
2023/06/26	5	164.90	5	162.70	162.50	0	22,389	0.00%
2023/06/21	1	163.50	1	164.50	163.50	0	22,342	0.00%
2023/06/20	20	161.18	21	161.62	162.00	-1	22,277	0.00%
2023/06/19	14.1	165.02	15	166.17	161.00	-1	22,196	0.00%
2023/06/16	26	166.60	30	165.32	165.50	-4	22,158	-0.02%
2023/06/15	11	156.27	1	157.00	157.00	10	21,752	0.05%
2023/06/14	7	148.43	7	146.43	146.00	0	21,479	0.00%
2023/06/13	3	147.50	2	146.50	146.50	1	21,487	0.00%
2023/06/12	5	147.20	5	149.10	147.50	0	21,458	0.00%
2023/06/09	4	150.25	4	152.63	153.50	0	21,336	0.00%
2023/06/08	21	154.14	16	153.13	151.50	5	21,375	0.02%
2023/06/07	9.1	153.13	12	154.54	155.00	-2.9	21,519	-0.01%
2023/06/06	10	153.40	9	152.67	153.00	1	21,748	0.00%
2023/06/05	11.1	160.56	8	162.06	156.00	3.1	22,003	0.01%
2023/06/02	10	153.00	10	158.00	158.00	0	21,575	0.00%
2023/06/01	1	144.00	0	0.00	144.00	1	21,395	0.00%
2023/05/31	4	142.75	4	143.63	145.00	0	21,260	0.00%
2023/05/30	1	142.50	2	139.00	141.00	-1	20,917	0.00%
2023/05/29	3	143.83	4	143.88	141.00	-1	20,759	0.00%
2023/05/26	2	138.50	0	0.00	135.50	2	20,465	0.01%
2023/05/24	5	136.00	9	136.56	139.00	-4	20,944	-0.02%
2023/05/23	6	136.42	6	135.08	137.00	0	21,081	0.00%
2023/05/22	13	127.73	11	128.45	128.50	2	20,821	0.01%
2023/05/19	6.1	124.38	1	124.00	123.50	5.1	20,484	0.02%
2023/05/18	1	115.00	3	112.67	117.50	-2	19,659	-0.01%
2023/05/17	4	108.50	3	109.50	107.00	1	19,385	0.01%
2023/05/16	2.2	106.17	2	107.25	109.50	0.2	19,125	0.00%
2023/05/15	8.1	105.69	20	105.78	105.00	-12	18,444	-0.06%
2023/05/12	1	98.00	2	95.75	101.50	-1	18,028	-0.01%
2023/05/11	1	98.00	2	95.75	95.40	-1	17,657	-0.01%
2023/05/10	7.1	99.28	4.1	99.18	98.90	3	17,423	0.02%
2023/05/09	12.1	107.44	8	106.31	103.00	4.1	17,153	0.02%
2023/05/08	3	100.50	20	105.15	109.00	-17	16,130	-0.11%
2023/05/05	9	98.88	3	99.20	99.10	6	15,714	0.04%
2023/05/04	5	97.52	6	98.63	99.30	-1	15,651	-0.01%
2023/05/03	21	98.48	10	99.12	97.40	11	15,618	0.07%
2023/05/02	10.3	99.01	12	100.05	103.50	-1.7	15,474	-0.01%
2023/04/28	2	94.80	3	95.00	94.90	-1	15,106	-0.01%
2023/04/27	1	89.40	1	90.90	92.60	0	15,100	0.00%
2023/04/26	3	91.30	3	92.27	92.30	0	14,970	0.00%
2023/04/25	7	96.30	0	0.00	93.70	7	14,800	0.05%
2023/04/24	12	98.92	12	98.66	98.80	0	14,460	0.00%
2023/04/21	5	98.02	10	95.39	95.40	-5	14,258	-0.04%
2023/04/20	14	99.40	18	97.99	97.10	-4	14,161	-0.03%
2023/04/19	4	98.75	4	100.13	99.00	0	14,099	0.00%
2023/04/18	3	100.70	8	99.63	97.90	-5	14,320	-0.03%
2023/04/17	11	97.81	2	99.75	97.10	9	14,921	0.06%
2023/04/14	0	0.00	0	96.25	94.70	0	15,018	0.00%
2023/04/13	18	98.01	20	98.41	95.00	-2	15,106	-0.01%
2023/04/12	1	96.80	3	96.03	96.80	-2	14,531	-0.01%
2023/04/11	10	85.10	18	85.81	88.00	-8	14,422	-0.06%
2023/04/10	28	81.56	21	80.39	80.00	7	14,136	0.05%
2023/04/07	14	76.89	19	79.81	78.90	-5	13,888	-0.04%
2023/04/06	24	72.12	42	72.53	73.40	-18	13,320	-0.14%
2023/03/31	1	68.70	4	70.00	69.30	-3	13,138	-0.02%
2023/03/28	0	0.00	27	68.99	69.00	-27	13,250	-0.20%
2023/03/27	27	69.34	0	0.00	69.20	27	13,199	0.20%
2023/03/24	9	71.71	9	71.60	71.60	0	13,146	0.00%
2023/03/23	26	71.11	1	71.40	71.10	25	13,169	0.19%
2023/03/22	3	71.23	1	70.30	70.30	2	13,179	0.02%
2023/03/21	1	72.60	5	72.40	71.20	-4	13,105	-0.03%
2023/03/20	0	0.00	35	69.93	72.00	-35	12,850	-0.27%
2023/03/16	1	67.50	1	66.20	66.20	0	12,877	0.00%
2023/03/15	2	68.50	1	67.20	67.40	1	13,338	0.01%
2023/03/14	3	67.80	4	67.55	66.80	-1	13,476	-0.01%
2023/03/13	40	67.04	1	67.30	67.00	39	13,395	0.29%
2023/03/10	4	69.88	0	0.00	70.00	4	13,319	0.03%
2023/03/09	0	0.00	3	72.40	75.50	-3	13,009	-0.02%
2023/03/08	15	71.49	15	72.49	72.70	0	12,513	0.00%
2023/03/07	32	67.78	37	68.52	68.90	-5	12,001	-0.04%
2023/03/06	1	65.70	32	65.94	65.60	-31	11,557	-0.27%
2023/03/03	29	63.58	0	0.00	63.00	29	11,394	0.25%
2023/02/24	4	63.08	0	0.00	63.00	4	11,218	0.04%
2023/02/23	6	64.10	5	64.30	64.30	1	11,108	0.01%
2023/02/22	52	64.51	46	65.06	64.80	6	10,890	0.06%
2023/02/21	9	61.82	22	63.18	64.50	-13	9,936	-0.13%
2023/02/20	53	58.73	74	59.29	58.70	-21	9,340	-0.22%
2023/02/17	11	57.65	29	57.30	57.80	-18	8,918	-0.20%
2023/02/16	11	56.76	11	56.05	56.00	0	8,693	0.00%
2023/02/15	33	56.38	34	55.51	55.50	-1	8,537	-0.01%
2023/02/14	10	53.00	2	53.30	53.50	8	8,236	0.10%
2023/02/13	1	53.00	1	53.00	53.10	0	8,187	0.00%
2023/02/10	9	55.17	9	55.33	54.50	0	8,088	0.00%
2023/02/09	2	56.00	8	55.58	55.50	-6	8,006	-0.07%
2023/02/08	4	55.75	1	55.80	54.70	3	7,887	0.04%
2023/02/07	1	54.80	1	55.30	55.10	0	7,838	0.00%
2023/02/03	5	54.30	0	0.00	54.50	5	7,776	0.06%
2023/02/02	25	56.08	4	56.23	56.00	21	7,691	0.27%
2023/02/01	11	57.34	4	56.53	56.40	7	7,549	0.09%
2023/01/31	7	55.39	22	56.50	56.50	-15	7,360	-0.20%
2023/01/30	16	53.92	2	53.70	54.40	14	7,096	0.20%
2023/01/17	0	0.00	2	52.50	52.30	-2	6,920	-0.03%
2023/01/16	1	50.30	2	50.35	50.70	-1	6,779	-0.01%
2023/01/12	1	51.20	0	0.00	51.00	1	6,740	0.01%
2023/01/11	6	53.00	11	52.84	52.20	-5	6,691	-0.07%
2023/01/10	12	52.38	10	52.27	52.40	2	6,550	0.03%
2023/01/09	6	51.58	8	52.78	52.40	-2	6,462	-0.03%
2023/01/06	23	53.52	11	53.04	52.10	12	6,331	0.19%
2023/01/05	12	58.03	17	58.16	56.90	-5	5,863	-0.09%
2023/01/04	4	54.85	41	54.21	57.60	-37	4,884	-0.76%
2023/01/03	10	51.96	28	51.95	52.40	-18	4,383	-0.41%
2022/12/21	3	48.67	3	48.35	48.05	0	4,105	0.00%
2022/12/15	0	0.00	5	48.95	48.90	-5	4,340	-0.12%
2022/12/12	1	48.45	1	48.35	48.35	0	4,889	0.00%
2022/12/09	0	0.00	2	49.53	48.80	-2	4,865	-0.04%
2022/12/08	8	50.04	7	50.16	49.60	1	4,771	0.02%
2022/12/07	39	49.31	7	49.13	49.65	32	4,481	0.71%
2022/12/06	6	48.70	34	48.30	48.70	-28	3,873	-0.72%
2022/12/05	3	44.05	0	0.00	44.30	3	3,623	0.08%
2022/12/02	0	0.00	8	43.25	42.70	-8	3,578	-0.22%
2022/11/30	0	0.00	1	41.60	41.50	-1	3,485	-0.03%
2022/11/25	12	41.51	4	41.85	40.70	8	3,661	0.22%
2022/11/24	1	40.60	0	0.00	40.70	1	3,670	0.03%
2022/11/23	1	40.35	0	0.00	39.95	1	3,712	0.03%
2022/11/22	0	0.00	2	40.40	41.20	-2	3,684	-0.05%
2022/11/21	2	40.05	0	0.00	40.50	2	3,607	0.06%
2022/11/15	1	37.90	1	38.35	38.40	0	3,578	0.00%
2022/10/12	2	42.10	2	42.50	43.45	0	3,536	0.00%
2022/10/06	0	0.00	1	43.60	42.30	-1	3,426	-0.03%
2022/10/05	1	43.30	0	0.00	43.20	1	3,386	0.03%
2022/10/04	9	42.12	1	41.50	41.90	8	3,296	0.24%
2022/09/30	0	0.00	4	40.00	41.60	-4	3,204	-0.12%
2022/09/28	1	42.05	5	40.92	40.45	-4	3,009	-0.13%
2022/09/26	4	42.50	3	41.53	40.30	1	2,822	0.04%
2022/09/22	4	43.10	5	43.44	44.90	-1	2,634	-0.04%
2022/09/21	5	44.72	3	44.90	44.00	2	2,393	0.08%
2022/09/20	2	41.18	2	41.45	43.50	0	1,968	0.00%
2022/09/19	2	41.30	6	41.85	40.40	-4	1,755	-0.23%
2022/09/16	7	40.44	6	40.01	39.15	1	1,629	0.06%
2022/09/14	2	39.40	0	0.00	39.35	2	1,569	0.13%
2022/09/12	0	0.00	2	40.45	40.55	-2	1,558	-0.13%
2022/09/08	1	41.00	0	0.00	40.25	1	1,554	0.06%
2022/09/07	1	39.65	1	39.20	39.60	0	1,542	0.00%
2022/09/06	1	39.55	0	0.00	39.45	1	1,604	0.06%
2022/09/01	1	39.65	0	0.00	39.55	1	1,390	0.07%
2022/08/31	10	40.21	10	41.14	40.70	0	1,364	0.00%
2022/08/30	2	40.85	2	39.85	39.55	0	1,303	0.00%
2022/08/29	0	0.00	2	38.85	39.00	-2	1,245	-0.16%
2022/08/24	0	0.00	1	39.40	39.45	-1	1,220	-0.08%
2022/08/23	0	0.00	1	39.20	38.35	-1	1,184	-0.08%
2022/08/18	2	40.25	0	0.00	39.30	2	1,131	0.18%
2022/08/12	2	36.15	0	0.00	36.15	2	921	0.22%
2022/08/10	7	38.57	7	38.99	38.10	0	879	0.00%
2022/07/26	5	37.92	6	36.70	36.50	-1	834	-0.12%
2022/07/25	10	38.08	0	0.00	38.60	10	819	1.22%
2022/07/14	1	37.30	3	36.80	37.00	-2	911	-0.22%
2022/07/13	2	35.85	0	0.00	36.10	2	851	0.23%
2022/07/05	1	35.10	0	0.00	35.00	1	940	0.11%
2022/07/04	0	0.00	10	33.80	34.00	-10	980	-1.02%
2022/06/28	1	36.20	1	36.80	35.15	0	1,199	0.00%
2022/06/27	9	35.48	9	35.64	35.50	0	1,179	0.00%
2022/06/24	2	35.63	2	35.43	35.60	0	1,177	0.00%
2022/06/21	5	33.20	2	33.10	33.60	3	1,186	0.25%
2022/06/16	3	35.00	0	0.00	34.20	3	1,273	0.24%
2022/06/15	2	36.40	2	36.80	35.00	0	1,273	0.00%
2022/04/26	1	40.10	1	40.45	40.20	0	1,584	0.00%
2022/04/15	1	43.50	1	42.60	42.55	0	2,467	0.00%
2022/04/08	0	0.00	5	44.45	44.20	-5	2,363	-0.21%
2022/04/07	2	43.95	1	42.70	42.30	1	2,310	0.04%
2022/04/06	1	44.15	0	0.00	44.60	1	2,254	0.04%
2022/03/31	1	42.50	1	42.70	41.10	0	2,107	0.00%
2022/03/23	0	0.00	1	41.15	41.15	-1	2,013	-0.05%
2022/03/21	1	42.65	1	42.35	41.60	0	1,999	0.00%
2022/03/17	2	41.18	0	0.00	41.30	2	1,927	0.10%
2022/03/16	2	41.75	2	42.13	41.30	0	1,887	0.00%
2022/03/14	0	0.00	4	39.60	42.05	-4	1,743	-0.23%
2022/03/08	5	36.60	0	0.00	37.00	5	1,629	0.31%
2022/02/21	0	0.00	1	38.20	38.20	-1	1,607	-0.06%
2022/02/10	5	39.50	0	0.00	39.55	5	1,605	0.31%
2022/01/21	1	39.40	0	0.00	39.05	1	1,548	0.06%
2022/01/19	2	39.55	2	39.50	40.20	0	1,525	0.00%
2022/01/18	10	42.59	10	42.38	40.20	0	1,507	0.00%
2022/01/14	4	40.80	3	41.10	39.80	1	1,299	0.08%
2022/01/13	3	42.65	0	0.00	42.70	3	1,204	0.25%
2022/01/12	1	43.10	1	43.45	43.55	0	888	0.00%
2022/01/11	1	39.40	2	39.60	39.60	-1	556	-0.18%
2021/12/02	0	0.00	0	35.20	35.00	0	601	0.00%
2021/11/26	0	0.00	1	35.10	35.40	-1	583	-0.17%
2021/11/02	1	38.10	0	0.00	36.80	1	683	0.15%
2021/10/26	0	0.00	5	36.16	37.00	-5	688	-0.73%
2021/10/22	2	35.43	0	0.00	35.40	2	707	0.28%
2021/10/20	0	0.00	1	35.85	35.90	-1	758	-0.13%
2021/10/19	1	35.80	0	0.00	35.80	1	785	0.13%
2021/10/18	3	35.15	1	35.10	35.20	2	795	0.25%
2021/10/15	1	35.60	0	0.00	35.60	1	812	0.12%
2021/10/14	0	0.00	5	34.65	34.90	-5	828	-0.60%
2021/10/08	0	0.00	4	36.85	36.70	-4	885	-0.45%
2021/10/05	2	36.65	0	0.00	37.00	2	1,004	0.20%
2021/10/01	6	39.71	9	39.40	38.10	-3	996	-0.30%
2021/09/30	10	39.28	0	0.00	39.25	10	944	1.06%
2021/09/29	4	39.23	0	0.00	39.15	4	939	0.43%
2021/09/16	8	39.63	8	39.09	39.20	0	970	0.00%
2021/09/06	0	0.00	4	37.25	36.70	-4	957	-0.42%
2021/08/25	4	37.65	0	0.00	37.90	4	992	0.40%
2021/08/09	4	41.65	4	41.61	41.65	0	1,046	0.00%
2021/08/06	4	42.10	4	42.05	42.10	0	1,080	0.00%
2021/07/22	0.1	45.65	0	0.00	45.65	0.1	1,791	0.01%
2021/07/20	10	45.90	1	45.60	45.15	9	1,842	0.49%
2021/07/19	1	46.90	10	46.50	46.05	-9	1,852	-0.49%
2021/07/14	1	44.90	11	45.00	43.85	-10	1,905	-0.52%
2021/07/13	20	44.08	0	0.00	44.30	20	1,937	1.03%
2021/07/12	2	41.08	0	0.00	41.10	2	1,897	0.11%
2021/07/09	0	0.00	1	41.20	41.20	-1	2,013	-0.05%
2021/07/05	1	41.85	0	0.00	42.15	1	2,277	0.04%
2021/07/01	2	42.50	0	0.00	42.30	2	2,341	0.09%
2021/06/30	2	43.63	0	0.00	43.60	2	2,366	0.08%
2021/06/29	0	0.00	1	43.25	43.75	-1	2,394	-0.04%
2021/06/28	2	43.18	0	0.00	43.20	2	2,390	0.08%
2021/05/28	1	43.30	1	43.30	43.30	0	2,667	0.00%
2021/05/26	1	42.75	1	42.60	42.60	0	2,678	0.00%
2021/05/25	0	0.00	2	42.65	42.20	-2	2,682	-0.07%
2021/05/21	2	41.20	0	0.00	41.15	2	2,696	0.07%
2021/05/12	0	0.00	2	42.78	41.10	-2	2,689	-0.07%
2021/05/11	5	46.26	3	45.95	45.50	2	2,633	0.08%
2021/05/10	5	51.58	6	52.18	49.50	-1	2,569	-0.04%
2021/05/07	7	49.99	7	49.39	49.35	0	2,461	0.00%
2021/05/06	1	48.40	7	50.10	50.10	-6	2,299	-0.26%
2021/05/05	0	0.00	1	45.45	45.55	-1	2,236	-0.04%
2021/05/04	0	0.00	2	47.80	46.35	-2	2,230	-0.09%
2021/05/03	0	0.00	1	50.60	49.40	-1	2,211	-0.05%
2021/04/29	2	50.80	1	51.10	51.10	1	2,193	0.05%
2021/04/28	3	51.20	2	51.30	51.30	1	2,155	0.05%
2021/04/27	0	0.00	1	50.80	50.20	-1	2,107	-0.05%
2021/04/26	2	50.05	2	49.70	49.80	0	2,082	0.00%
2021/04/22	5	49.60	14	48.41	48.20	-9	2,102	-0.43%
2021/04/21	0	0.00	1	49.85	49.80	-1	2,066	-0.05%
2021/04/19	3	51.20	7	51.16	50.50	-4	2,043	-0.20%
2021/04/16	2	49.73	0	0.00	49.95	2	2,002	0.10%
2021/04/15	4	50.73	0	0.00	50.20	4	1,992	0.20%
2021/04/14	3	49.65	5	49.10	49.00	-2	1,921	-0.10%
2021/04/13	0	0.00	3	50.00	48.65	-3	1,913	-0.16%
2021/04/12	1	49.50	1	50.20	49.35	0	1,870	0.00%
2021/04/09	11	49.60	19	49.53	50.20	-8	1,857	-0.43%
2021/04/08	0	0.00	5	48.60	48.45	-5	1,754	-0.28%
2021/04/06	2	47.50	0	0.00	47.20	2	1,721	0.12%
2021/04/01	10	46.47	0	46.65	46.90	10	1,711	0.58%
2021/03/16	4	46.18	0	0.00	46.10	4	2,023	0.20%
2021/03/12	0	0.00	11	46.54	46.05	-11	2,181	-0.50%
2021/03/08	2	46.55	1	46.55	46.00	1	2,498	0.04%
2021/03/04	1	45.45	1	45.80	45.25	0	2,594	0.00%
2021/03/03	4	46.18	4	46.11	46.40	0	2,729	0.00%
2021/02/19	1	43.75	0	0.00	44.40	1	3,135	0.03%
2021/02/18	2	42.75	2	43.95	44.10	0	3,181	0.00%
2021/02/17	5	43.70	7	43.57	43.85	-2	3,189	-0.06%
2021/02/04	0	0.00	1	42.60	42.40	-1	3,260	-0.03%
2021/02/03	2	41.13	0	0.00	41.35	2	3,354	0.06%
2021/01/29	1	43.45	1	43.50	42.85	0	3,429	0.00%
2021/01/25	10	44.95	0	0.00	45.35	10	3,710	0.27%
2021/01/21	0	0.00	2	42.60	42.55	-2	3,812	-0.05%
2021/01/18	0	0.00	3	43.42	45.50	-3	4,295	-0.07%
2021/01/15	1	45.45	0	0.00	44.80	1	4,681	0.02%
2021/01/14	1	46.85	3	46.90	46.85	-2	4,713	-0.04%
2021/01/12	1	48.10	0	0.00	46.80	1	4,802	0.02%
2021/01/11	2	48.25	0	0.00	48.30	2	4,867	0.04%
2021/01/08	0	0.00	1.2	48.18	48.50	-1.2	4,982	-0.02%
2021/01/07	13	48.07	3	48.22	47.80	10	5,141	0.19%
2021/01/06	3	47.35	0	0.00	46.85	3	5,382	0.06%
2021/01/05	0	0.00	1	48.75	48.75	-1	5,540	-0.02%
2020/12/30	0	0.00	3	49.30	49.30	-3	6,023	-0.05%
2020/12/29	3	50.30	3	49.80	49.15	0	6,171	0.00%
2020/12/24	0	0.00	5	51.40	50.20	-5	6,314	-0.08%
2020/12/22	1	48.85	0	0.00	48.45	1	6,478	0.02%
2020/12/21	11	50.05	0	0.00	50.00	11	6,504	0.17%
2020/12/18	1	50.70	1	50.30	50.50	0	6,545	0.00%
2020/12/16	6	51.25	0	0.00	51.10	6	6,690	0.09%
2020/12/15	0	0.00	1	50.80	50.70	-1	6,711	-0.01%
2020/12/11	0	0.00	1	52.20	52.40	-1	6,811	-0.01%
2020/12/10	34	55.44	7	54.14	53.90	27	6,857	0.39%
2020/12/09	4	54.75	0	0.00	54.60	4	6,968	0.06%
2020/12/08	3	54.27	1.3	54.48	55.00	1.7	7,502	0.02%
2020/12/07	2	53.90	1	53.90	53.90	1	7,652	0.01%
2020/12/04	0	0.00	11	52.98	52.60	-11	7,674	-0.14%
2020/12/03	2	54.45	2	53.70	53.70	0	7,727	0.00%
2020/12/02	6	56.65	15	55.57	53.90	-9	7,876	-0.11%
2020/12/01	12	53.51	0	53.80	53.60	12	7,773	0.15%
2020/11/30	2	54.10	13	53.74	53.30	-11	7,838	-0.14%
2020/11/27	8	53.49	7	53.06	52.90	1	7,803	0.01%
2020/11/26	6	52.72	2	52.90	52.60	4	7,738	0.05%
2020/11/25	125	52.67	141	52.60	52.00	-16	7,863	-0.20%	大買/大賣/
2020/11/24	1	51.20	0	0.00	50.50	1	7,614	0.01%
2020/11/23	2	50.60	3	50.30	50.60	-1	7,686	-0.01%
2020/11/20	1	50.30	0	0.00	50.30	1	7,700	0.01%
2020/11/19	1	51.40	0	0.00	51.00	1	7,782	0.01%
2020/11/17	4	49.80	2	49.23	49.40	2	7,896	0.03%
2020/11/16	1	49.05	27	48.91	48.70	-26	7,968	-0.33%
2020/11/12	30	49.30	1	48.40	48.40	29	8,314	0.35%
2020/11/11	1	49.25	0	0.00	49.05	1	8,505	0.01%
2020/11/10	0	0.00	2	51.15	50.60	-2	8,463	-0.02%
2020/11/09	1	51.60	1	52.00	51.80	0	8,424	0.00%
2020/11/06	2	51.00	1	52.10	51.10	1	8,394	0.01%
2020/11/05	11	52.14	6	52.17	51.40	5	8,393	0.06%
2020/11/04	8	50.95	0	0.00	50.50	8	8,302	0.10%
2020/11/03	1	51.60	2	51.10	51.30	-1	8,301	-0.01%
2020/11/02	0	0.00	2	50.25	50.10	-2	8,341	-0.02%
2020/10/29	5	51.02	8	51.28	51.60	-3	8,247	-0.04%
2020/10/28	25	53.07	23	53.39	52.10	2	8,190	0.02%
2020/10/27	2	53.20	0	0.00	51.80	2	7,870	0.03%
2020/10/23	9	52.84	8	53.04	53.00	1	7,845	0.01%
2020/10/21	3	51.00	7	50.13	50.40	-4	7,581	-0.05%
2020/10/20	9	49.87	16	50.44	50.70	-7	7,627	-0.09%
2020/10/19	9	50.02	8	50.93	50.30	1	7,938	0.01%
2020/10/16	8	50.81	3	51.03	50.40	5	8,004	0.06%
2020/10/15	23	50.87	22	51.26	51.60	1	7,916	0.01%
2020/10/14	88	52.00	87	51.74	51.00	1	7,792	0.01%
2020/10/13	4	49.00	4	49.39	49.35	0	7,746	0.00%
2020/10/12	15	48.50	17	49.20	50.80	-2	7,563	-0.03%
2020/10/08	6	46.55	6	46.40	46.60	0	7,282	0.00%
2020/10/07	1	46.35	0	0.00	46.45	1	7,260	0.01%
2020/10/06	2	46.23	2	46.45	46.30	0	7,224	0.00%
2020/10/05	19	43.86	20	43.63	45.00	-1	7,176	-0.01%
2020/09/30	2	42.80	3	42.87	42.25	-1	7,206	-0.01%
2020/09/29	1	41.70	0	0.00	41.75	1	7,161	0.01%
2020/09/28	4	42.53	3	42.85	42.60	1	7,157	0.01%
2020/09/25	3	42.18	5	42.82	41.90	-2	7,153	-0.03%
2020/09/24	0	0.00	7	43.91	43.45	-7	6,989	-0.10%
2020/09/23	0	0.00	1	43.85	44.15	-1	6,934	-0.01%
2020/09/22	2	44.60	2	44.70	44.60	0	6,907	0.00%
2020/09/21	7	45.93	13	46.04	46.05	-6	6,841	-0.09%
2020/09/18	2	45.10	12	45.23	44.90	-10	6,729	-0.15%
2020/09/17	26	45.24	27	45.28	45.05	-1	6,685	-0.01%
2020/09/16	7	44.16	17	44.55	45.00	-10	6,619	-0.15%
2020/09/15	82	44.77	63	44.85	44.40	19	6,551	0.29%
2020/09/14	111	45.09	89	45.19	44.85	22	6,452	0.34%	大買/
2020/09/11	10	48.06	8	46.73	46.65	2	6,258	0.03%
2020/09/10	8	44.93	8	45.18	44.90	0	5,723	0.00%
2020/09/09	5	42.53	2	43.18	42.65	3	5,565	0.05%
2020/09/08	2	41.65	23	41.89	42.20	-21	5,537	-0.38%
2020/09/07	6	42.83	12	43.25	42.05	-6	5,442	-0.11%
2020/09/04	4	40.11	2	40.55	40.60	2	5,261	0.04%
2020/09/03	1	41.95	7	41.41	41.15	-6	5,178	-0.12%
2020/09/02	3	39.83	3	39.78	40.65	0	5,047	0.00%
2020/09/01	5	41.00	0	0.00	39.65	5	4,992	0.10%
2020/08/31	13	41.12	26	41.06	40.80	-13	4,905	-0.27%
2020/08/28	0	0.00	1	39.10	38.70	-1	4,688	-0.02%
2020/08/27	5	39.03	1	38.75	38.75	4	4,655	0.09%
2020/08/26	0	0.00	1	38.00	38.05	-1	4,553	-0.02%
2020/08/25	6	38.83	5	38.76	38.00	1	4,514	0.02%
2020/08/24	3	38.77	8	38.79	38.40	-5	4,417	-0.11%
2020/08/21	10	36.53	0	0.00	37.55	10	4,316	0.23%
2020/08/20	12	36.27	0	0.00	35.90	12	4,217	0.28%
2020/08/19	1	39.35	4	38.75	38.20	-3	4,097	-0.07%
2020/08/18	30	39.10	31	39.10	39.05	-1	3,997	-0.03%
2020/08/17	5	36.58	3	37.07	38.30	2	3,711	0.05%
2020/08/12	0	0.00	3	34.08	34.40	-3	3,363	-0.09%
2020/08/10	0	0.00	1	35.20	35.10	-1	3,314	-0.03%
2020/08/07	4	34.90	0	0.00	35.00	4	3,269	0.12%
2020/08/06	1	35.70	0	0.00	35.75	1	3,213	0.03%
2020/08/04	0	0.00	1	34.10	34.20	-1	3,087	-0.03%
2020/08/03	2	34.30	0	0.00	33.80	2	3,073	0.07%
2020/07/30	5	33.90	0	0.00	33.85	5	3,059	0.16%
2020/07/29	2	35.25	2	34.88	34.75	0	3,051	0.00%
2020/07/28	0	0.00	6	34.30	33.30	-6	2,964	-0.20%
2020/07/27	1	34.60	0	0.00	32.95	1	2,874	0.03%
2020/07/24	0	0.00	2	36.13	36.60	-2	2,756	-0.07%
2020/07/23	5	37.23	8	36.86	36.25	-3	2,645	-0.11%
2020/07/22	2	35.60	0	0.00	36.60	2	2,292	0.09%
2020/07/17	6	33.73	0	0.00	32.00	6	2,019	0.30%
2020/07/16	0	0.00	2	31.25	31.65	-2	1,780	-0.11%
2020/07/15	2	31.20	2	31.03	31.00	0	1,749	0.00%
2020/07/14	2	30.55	0	0.00	30.20	2	1,642	0.12%
2020/07/10	2	30.60	0	0.00	31.55	2	1,556	0.13%
2020/07/07	0	0.00	5	29.28	29.55	-5	1,309	-0.38%
2020/07/06	0	0.00	15	28.90	29.15	-15	1,274	-1.18%
2020/07/02	0	0.00	10	28.60	28.60	-10	1,239	-0.81%
2020/07/01	2	29.00	2	28.55	28.55	0	1,225	0.00%
2020/06/30	10	27.99	0	0.00	27.95	10	1,191	0.84%
2020/06/23	7	27.59	0	0.00	27.60	7	1,183	0.59%
2020/06/22	6	28.00	0	0.00	27.90	6	1,180	0.51%
2020/06/19	8	28.44	1	28.60	28.25	7	1,170	0.60%
2020/06/17	0	0.00	6	28.83	28.75	-6	1,155	-0.52%
2020/06/16	2	28.68	0	0.00	29.00	2	1,101	0.18%
2020/06/15	1	28.05	1	27.85	27.80	0	1,033	0.00%
2020/06/12	0	0.00	5	25.93	26.45	-5	977	-0.51%
2020/06/11	6	27.59	11	27.35	26.80	-5	981	-0.51%
2020/06/08	0	0.00	7	27.05	26.85	-7	1,024	-0.68%
2020/06/05	44	26.77	25	26.89	26.85	19	1,033	1.84%
2020/05/28	1	26.35	1	25.95	25.90	0	1,067	0.00%
2020/05/27	0	0.00	3	25.10	25.80	-3	1,072	-0.28%
2020/05/19	0	0.00	3	25.95	26.00	-3	1,109	-0.27%
2020/05/18	3	25.60	0	0.00	25.85	3	1,114	0.27%
2020/05/06	25	28.56	10	28.20	28.10	15	1,231	1.22%
2020/05/05	10	28.58	1	27.25	28.45	9	1,307	0.69%
2020/05/04	1	26.25	0	0.00	26.00	1	1,256	0.08%
2020/04/09	0	0.00	2	26.93	27.20	-2	1,409	-0.14%
2020/03/30	3	23.40	0	0.00	24.15	3	1,390	0.22%
2020/03/27	0	0.00	2	24.23	24.10	-2	1,389	-0.14%
2020/03/25	2	23.63	0	0.00	23.60	2	1,383	0.14%
2020/03/20	0	0.00	3	21.45	21.40	-3	1,446	-0.21%
2020/03/18	1	22.75	2	22.40	22.15	-1	1,414	-0.07%
2020/03/13	1	24.80	0	0.00	25.40	1	1,393	0.07%
2020/03/09	5	30.15	0	0.00	30.35	5	1,290	0.39%
2020/03/03	0	0.00	10	30.35	30.00	-10	1,258	-0.79%
2020/02/24	6	29.33	1	29.40	29.80	5	1,247	0.40%
2020/02/21	5	29.95	0	0.00	29.75	5	1,245	0.40%
2020/02/14	0	0.00	1	31.10	31.00	-1	1,241	-0.08%
2020/02/04	1	30.40	0	0.00	30.25	1	896	0.11%
2020/01/20	1	29.95	0	0.00	30.35	1	785	0.13%
2020/01/17	1	29.80	0	0.00	29.30	1	731	0.14%
2019/12/27	0	0.00	0.4	28.80	28.80	-0.4	634	-0.06%
2019/12/05	0	0.00	2	27.60	27.60	-2	518	-0.39%
2019/12/03	2	28.25	0	0.00	28.25	2	534	0.37%
2019/10/09	1	25.90	0	0.00	25.95	1	898	0.11%
2019/09/05	0	0.00	0	23.60	23.70	0	1,211	0.00%
2019/07/23	0	0.00	10	28.30	27.70	-10	1,277	-0.78%
2019/07/22	0	0.00	2	28.55	28.55	-2	1,253	-0.16%
2019/07/18	10	27.85	131	27.68	27.65	-121	1,142	-10.59%	大賣/鉅額交易
2019/07/17	2	28.20	0	0.00	27.80	2	1,114	0.18%
2019/07/11	6	26.85	0	0.00	27.30	6	999	0.60%
2019/07/09	4	26.98	0	0.00	27.05	4	973	0.41%
2019/07/08	0	0.00	1	26.85	26.80	-1	963	-0.10%
2019/07/05	26	26.91	0	0.00	27.00	26	958	2.71%
2019/07/04	1	26.95	3	27.05	26.85	-2	947	-0.21%
2019/07/01	0	0.00	4	25.40	25.65	-4	892	-0.45%
2019/06/28	6	25.88	0	0.00	25.55	6	888	0.68%
2019/06/26	22	25.76	0	0.00	25.55	22	868	2.53%
2019/06/25	21	26.13	0	0.00	25.80	21	872	2.41%
2019/06/24	53	25.96	0	0.00	26.10	53	870	6.09%
2019/06/10	4	27.38	4	27.44	27.35	0	653	0.00%
2019/03/07	2	22.45	2	22.35	22.25	0	373	0.00%
2019/01/29	2	21.95	2	21.98	21.75	0	340	0.00%
2019/01/22	1	20.65	1	20.80	20.70	0	261	0.00%
2018/12/24	0	0.00	1	19.65	19.40	-1	502	-0.20%
2018/12/22	9	19.38	8	19.54	19.35	1	535	0.19%
2018/12/12	0	0.00	1	18.45	18.50	-1	1,091	-0.09%
2018/11/14	2	18.90	2	18.65	18.60	0	1,173	0.00%
2018/11/02	1	18.55	1	18.35	18.40	0	1,201	0.00%
2018/10/26	0	0.00	1	16.70	16.70	-1	1,231	-0.08%
2018/10/19	0	0.00	8	18.45	18.55	-8	1,214	-0.66%
2018/10/11	1	19.40	2	19.40	19.40	-1	1,182	-0.08%
2018/10/03	1	24.30	0	0.00	23.80	1	1,100	0.09%
2018/10/02	19	24.76	11	24.44	24.30	8	1,080	0.74%
2018/10/01	1	24.05	1	24.10	24.30	0	1,003	0.00%
2018/09/26	2	24.83	2	24.05	24.05	0	951	0.00%
2018/09/25	5	25.19	5	25.17	24.75	0	913	0.00%
2018/09/20	4	24.66	4	24.71	24.45	0	809	0.00%
2018/09/19	5	24.48	6	24.68	25.20	-1	799	-0.13%
2018/09/18	2	23.75	3	24.40	24.50	-1	735	-0.14%
2018/09/06	1	22.10	0	0.00	22.00	1	656	0.15%
2018/08/23	2	22.73	4	22.33	22.20	-2	844	-0.24%
2018/08/15	0	0.00	6	21.45	21.65	-6	900	-0.67%
2018/08/14	1	21.45	0	0.00	21.70	1	907	0.11%
2018/08/07	0	0.00	1	22.95	22.95	-1	996	-0.10%
2018/07/30	1	22.65	1	22.25	22.15	0	1,169	0.00%
2018/07/25	0	0.00	1	22.05	21.80	-1	1,391	-0.07%
2018/07/20	1	21.60	0	0.00	21.65	1	1,777	0.06%
2018/07/19	0	0.00	2	21.80	21.75	-2	1,902	-0.11%
2018/07/18	2	22.05	2	22.00	22.15	0	2,011	0.00%
2018/07/17	2	22.05	0	0.00	21.90	2	2,217	0.09%
2018/07/06	0	0.00	2	21.75	21.80	-2	3,216	-0.06%
2018/07/05	1	21.85	2	21.90	21.50	-1	3,427	-0.03%
2018/07/04	3	21.68	0	0.00	22.20	3	3,707	0.08%
2018/07/03	0	0.00	1	22.85	21.80	-1	3,915	-0.03%
2018/06/29	3	23.52	1	23.00	23.00	2	4,224	0.05%
2018/06/28	1	23.30	0	0.00	23.25	1	4,320	0.02%
2018/06/27	1	23.00	46	23.17	23.55	-45	4,753	-0.95%
2018/06/26	1	21.70	1	21.20	21.45	0	4,854	0.00%
2018/06/25	1	22.25	0	0.00	21.90	1	4,978	0.02%
2018/06/20	11	22.55	0	0.00	22.60	11	5,084	0.22%
2018/06/19	12	23.05	2	23.20	22.65	10	5,079	0.20%
2018/06/15	9	22.50	0	0.00	22.50	9	5,047	0.18%
2018/06/13	13	23.18	6	23.58	23.10	7	5,007	0.14%
2018/06/12	1	22.50	1	23.00	22.35	0	4,922	0.00%
2018/06/11	1	22.40	0	0.00	22.80	1	4,911	0.02%
2018/06/07	0	0.00	1	22.70	22.65	-1	4,903	-0.02%
2018/06/05	3	22.55	23	22.50	22.40	-20	4,898	-0.41%
2018/06/04	3	22.78	3	23.05	22.85	0	4,892	0.00%
2018/06/01	3	22.22	5	22.55	22.85	-2	4,886	-0.04%
2018/05/31	2	22.33	2	22.53	22.25	0	4,872	0.00%
2018/05/30	5	22.59	2	22.90	22.45	3	4,870	0.06%
2018/05/29	1	22.65	4	22.83	22.55	-3	4,864	-0.06%
2018/05/28	3	22.68	2	22.48	22.30	1	4,857	0.02%
2018/05/25	6	23.60	3	23.50	22.90	3	4,837	0.06%
2018/05/24	3	23.68	2	24.05	23.70	1	4,821	0.02%
2018/05/23	5	23.80	2	23.85	23.65	3	4,815	0.06%
2018/05/22	1	24.05	1	24.35	23.95	0	4,818	0.00%
2018/05/21	1	23.75	2	24.10	24.25	-1	4,810	-0.02%
2018/05/17	3	24.27	0	0.00	24.05	3	4,798	0.06%
2018/05/16	2	24.55	0	0.00	24.60	2	4,783	0.04%
2018/05/15	4	25.54	4	25.16	24.70	0	4,773	0.00%
2018/05/14	3	24.40	0	0.00	24.35	3	4,744	0.06%
2018/05/11	1	24.95	2	25.35	24.65	-1	4,736	-0.02%
2018/05/10	1	24.90	1	24.35	24.50	0	4,690	0.00%
2018/05/09	6	24.71	6	25.18	24.80	0	4,674	0.00%
2018/05/08	1	25.00	1	24.90	24.25	0	4,604	0.00%
2018/05/07	2	24.75	2	24.68	24.50	0	4,589	0.00%
2018/05/04	1	24.70	2	24.63	24.70	-1	4,565	-0.02%
2018/05/03	1	24.55	2	24.73	24.95	-1	4,544	-0.02%
2018/05/02	2	25.78	0	0.00	24.30	2	4,481	0.04%
2018/04/30	5	27.79	4	28.14	26.85	1	4,346	0.02%
2018/04/27	2	26.43	2	27.20	27.30	0	4,245	0.00%
2018/04/26	1	29.30	0	0.00	26.60	1	4,166	0.02%
2018/04/25	1	28.35	2	28.55	29.10	-1	3,994	-0.03%
2018/04/24	4	28.75	4	28.25	27.55	0	3,885	0.00%
2018/04/23	6	29.43	5	29.00	29.10	1	3,793	0.03%
2018/04/20	25	29.03	26	29.28	29.10	-1	3,688	-0.03%
2018/04/19	5	27.44	11	27.44	27.50	-6	3,280	-0.18%
2018/04/18	9	26.23	9	26.62	26.40	0	3,153	0.00%
2018/04/17	3	25.68	3	25.95	25.30	0	3,110	0.00%
2018/04/16	15	26.39	13	26.30	26.20	2	3,050	0.07%
2018/04/13	3	25.98	2	25.98	25.20	1	2,966	0.03%
2018/04/12	4	26.60	5	26.17	25.90	-1	2,973	-0.03%
2018/04/11	14	27.60	12	27.33	27.20	2	2,905	0.07%
2018/04/10	27	31.16	5	29.77	28.35	22	2,720	0.81%
2018/04/09	11	30.00	15	30.84	31.45	-4	2,444	-0.16%
2018/04/03	7	26.96	8	27.50	28.60	-1	2,245	-0.04%
2018/04/02	2	26.15	2	26.28	26.00	0	2,049	0.00%
2018/03/31	3	26.18	4	26.10	25.85	-1	1,987	-0.05%
2018/03/30	17	26.81	30	27.14	26.15	-13	1,867	-0.70%
2018/03/29	25	24.59	11	24.58	25.40	14	1,408	0.99%
2018/03/28	7	23.63	6	23.96	23.10	1	1,224	0.08%
2018/03/27	3	22.90	8	23.08	23.55	-5	1,109	-0.45%
2018/03/16	0	0.00	2	22.05	22.05	-2	968	-0.21%
2018/03/15	0	0.00	3	21.40	21.50	-3	937	-0.32%
2018/02/22	3	21.30	0	0.00	21.25	3	1,124	0.27%
2018/02/06	1	19.65	1	19.80	19.90	0	1,141	0.00%
2018/02/05	0	0.00	3	21.20	21.10	-3	1,152	-0.26%
2018/01/25	0	0.00	2	21.00	20.70	-2	1,231	-0.16%
2018/01/23	1	21.35	1	21.20	21.20	0	1,223	0.00%
2018/01/22	1	21.30	0	0.00	21.70	1	1,224	0.08%
2018/01/19	0	0.00	2	21.65	21.60	-2	1,218	-0.16%
2018/01/18	1	22.40	0	0.00	22.00	1	1,207	0.08%
2018/01/17	5	22.20	0	0.00	22.45	5	1,194	0.42%
2018/01/16	1	22.30	7	23.35	22.30	-6	1,182	-0.51%
2018/01/15	1	22.15	1	21.65	21.65	0	1,093	0.00%
2018/01/11	2	22.43	0	0.00	21.85	2	1,082	0.18%
2018/01/09	2	21.80	3	21.85	22.10	-1	1,032	-0.10%
2018/01/08	5	21.78	7	21.87	22.10	-2	1,029	-0.19%
2018/01/05	2	21.25	0	0.00	21.30	2	958	0.21%
2018/01/04	2	21.35	2	21.00	21.00	0	940	0.00%
2018/01/03	4	20.70	3	20.77	21.00	1	918	0.11%
2018/01/02	1	21.05	2	20.75	20.90	-1	915	-0.11%