華城 (1519)-群益金鼎-永和券商分點個股進出

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

華城

(1519)

可現股當沖

股價
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	874.37	2	875.50	854.00	0.1	8,899	0.00%
2024/04/25	2	834.45	5.1	857.17	863.00	-3	8,868	-0.03%
2024/04/24	4.1	827.45	4	840.25	854.00	0.1	8,917	0.00%
2024/04/23	8.1	824.10	6	828.50	825.00	2.1	8,918	0.02%
2024/04/22	6.1	880.93	8.2	895.18	824.00	-2.1	8,930	-0.02%
2024/04/19	13	939.07	12.3	952.34	915.00	0.7	9,306	0.01%
2024/04/18	7.1	960.46	4	972.75	955.00	3.1	9,456	0.03%
2024/04/17	6.5	912.56	15.1	916.44	950.00	-8.6	9,597	-0.09%
2024/04/16	46.1	862.05	39.2	851.34	864.00	6.9	9,707	0.07%
2024/04/15	6.4	907.22	5.1	901.73	876.00	1.4	9,834	0.01%
2024/04/12	1.1	935.62	3.1	918.58	946.00	-2	9,802	-0.02%
2024/04/11	6	900.68	5.1	906.15	860.00	0.9	9,877	0.01%
2024/04/10	4.4	864.77	9.1	867.07	857.00	-4.7	10,154	-0.05%
2024/04/09	10.3	850.57	4.4	846.64	853.00	5.9	10,284	0.06%
2024/04/08	4.8	827.05	3.1	830.06	776.00	1.6	10,564	0.02%
2024/04/03	0	774.00	0	0.00	816.00	0	11,029	0.00%
2024/04/01	2	740.00	0	0.00	740.00	2	11,455	0.02%
2024/03/28	0	666.00	0.1	662.00	670.00	-0.1	11,892	0.00%
2024/03/27	0.1	720.50	0.1	742.69	710.00	0	11,970	0.00%
2024/03/26	0.2	805.00	0.3	805.00	788.00	-0.1	12,056	0.00%
2024/03/20	0	0.00	0.1	663.00	676.00	-0.1	12,743	0.00%
2024/03/19	0	660.50	0	0.00	660.00	0	12,960	0.00%
2024/03/18	17.5	674.70	19.1	676.20	694.00	-1.6	13,261	-0.01%
2024/03/15	13	662.00	12.1	666.26	665.00	0.9	13,324	0.01%
2024/03/14	8.1	602.04	14.1	607.60	634.00	-6	13,287	-0.05%
2024/03/13	9	568.44	48.1	563.31	577.00	-39.1	13,228	-0.30%
2024/03/12	40	531.90	4	542.76	525.00	36	13,474	0.27%
2024/03/08	0.2	524.53	0.1	510.00	502.00	0.1	14,309	0.00%
2024/03/07	3	538.67	0	0.00	541.00	3	14,648	0.02%
2024/03/06	0	0.00	2	546.50	555.00	-2	14,931	-0.01%
2024/03/05	0.1	547.00	0	0.00	549.00	0.1	15,117	0.00%
2024/03/04	0	0.00	1.1	535.73	528.00	-1.1	15,173	-0.01%
2024/03/01	3.1	528.03	1	526.00	538.00	2.1	15,309	0.01%
2024/02/29	1	537.95	0	0.00	538.00	1	15,599	0.01%
2024/02/27	0	531.00	1	526.00	528.00	-1	15,849	-0.01%
2024/02/26	2.3	546.65	0.1	541.67	538.00	2.2	15,920	0.01%
2024/02/23	16	538.29	22	543.13	560.00	-6	15,963	-0.04%
2024/02/22	5	518.80	6	515.00	517.00	-1	15,798	-0.01%
2024/02/21	19.1	519.35	10.1	512.91	507.00	9	15,728	0.06%
2024/02/20	9	496.72	8	500.31	502.00	1	15,754	0.01%
2024/02/19	11	513.00	12	516.16	502.00	-1	15,843	-0.01%
2024/02/16	9	497.88	9	501.22	503.00	0	15,945	0.00%
2024/02/15	3	503.00	2.2	507.34	496.00	0.8	15,911	0.01%
2024/02/05	19	496.26	19.3	496.70	492.00	-0.3	15,905	0.00%
2024/02/02	18.4	496.92	21.1	492.74	488.50	-2.8	15,787	-0.02%
2024/02/01	19.2	459.24	20.2	465.88	488.00	-1	15,625	-0.01%
2024/01/31	22.1	431.02	22.1	435.62	444.00	0	15,346	0.00%
2024/01/30	10.1	403.96	9.1	409.62	420.00	1	15,277	0.01%
2024/01/29	14	391.57	18	392.70	395.50	-4	15,176	-0.03%
2024/01/26	5	379.19	1.5	378.48	380.50	3.5	15,110	0.02%
2024/01/25	3.1	384.66	3	386.33	380.50	0.1	15,092	0.00%
2024/01/24	12	392.63	15	392.19	392.00	-3	15,113	-0.02%
2024/01/23	21.1	386.85	19	383.76	385.00	2.1	15,081	0.01%
2024/01/22	6	366.50	6	363.17	371.00	0	14,889	0.00%
2024/01/19	5.1	360.24	7	355.79	354.50	-1.9	14,857	-0.01%
2024/01/18	5	369.47	4	362.88	360.00	1	14,806	0.01%
2024/01/17	10	370.35	9	370.06	367.00	1	14,731	0.01%
2024/01/16	3.5	374.07	7	370.64	371.00	-3.5	14,678	-0.02%
2024/01/15	31.1	380.51	41.1	382.48	376.50	-10	14,597	-0.07%
2024/01/12	9.5	367.51	14.5	365.66	370.00	-5	14,128	-0.04%
2024/01/11	16.5	358.70	11	355.91	352.50	5.5	13,859	0.04%
2024/01/10	13	360.96	7	364.26	367.00	6	13,575	0.04%
2024/01/09	10	351.10	18.6	355.71	362.00	-8.6	13,419	-0.06%
2024/01/08	0	0.00	3.5	341.22	343.50	-3.5	13,166	-0.03%
2024/01/05	7	333.71	8	332.75	334.00	-1	13,086	-0.01%
2024/01/04	9	338.80	5	342.00	331.50	4	13,130	0.03%
2024/01/03	13.2	337.97	11	340.27	339.50	2.2	12,941	0.02%
2024/01/02	3	339.00	6	339.00	342.00	-3	12,972	-0.02%
2023/12/29	28.1	329.44	25	330.80	327.00	3.1	12,959	0.02%
2023/12/28	11	343.05	14	341.92	348.00	-3	12,540	-0.02%
2023/12/27	14	320.46	15	320.70	316.50	-1	12,407	-0.01%
2023/12/26	16.1	322.37	13.1	322.76	315.00	3.1	12,443	0.02%
2023/12/25	7.1	336.49	7	333.44	333.50	0.1	12,426	0.00%
2023/12/22	1	325.00	0	320.50	321.00	1	12,567	0.01%
2023/12/21	2	322.50	2	320.25	318.50	0	12,690	0.00%
2023/12/20	9.1	332.77	8	336.31	329.00	1.1	12,710	0.01%
2023/12/19	6	332.41	2	338.98	332.50	4	12,698	0.03%
2023/12/18	7.1	343.87	5	346.31	340.00	2.1	12,706	0.02%
2023/12/15	5.1	365.45	7	365.71	347.50	-1.9	12,695	-0.02%
2023/12/14	15	355.63	12	354.25	355.00	3	12,522	0.02%
2023/12/13	10	361.25	9.1	360.63	355.50	0.9	12,405	0.01%
2023/12/12	13	349.15	19.1	353.57	356.00	-6.1	12,247	-0.05%
2023/12/11	15.2	337.08	13.1	350.55	339.00	2.1	12,126	0.02%
2023/12/08	22	363.80	20.1	362.36	367.00	1.9	11,943	0.02%
2023/12/07	28.1	361.82	31.1	363.56	360.50	-3	11,751	-0.03%
2023/12/06	20.1	343.31	16	343.88	345.00	4.1	11,318	0.04%
2023/12/05	23	321.97	25.5	323.85	340.00	-2.5	10,842	-0.02%
2023/12/04	8	300.00	16.1	302.20	309.50	-8.1	10,334	-0.08%
2023/12/01	10.5	292.40	21.1	286.32	285.00	-10.6	10,050	-0.11%
2023/11/30	3	277.53	5	279.01	280.00	-2	9,890	-0.02%
2023/11/29	3	271.50	1	275.50	274.50	2	9,933	0.02%
2023/11/28	1	266.00	1	267.00	275.50	0	10,156	0.00%
2023/11/27	10.2	274.21	10	273.25	266.50	0.2	10,131	0.00%
2023/11/24	2	270.50	9.9	266.12	275.00	-7.9	9,994	-0.08%
2023/11/23	5.5	256.55	5	254.50	252.50	0.5	9,949	0.01%
2023/11/22	7	261.35	2	260.75	256.00	5	10,050	0.05%
2023/11/21	4	265.75	3.4	263.00	262.00	0.6	10,180	0.01%
2023/11/20	1.3	264.47	1.2	263.72	263.50	0.2	10,417	0.00%
2023/11/17	4.5	278.28	5	280.89	273.00	-0.5	10,720	0.00%
2023/11/16	21	274.48	16	272.69	280.00	5	10,852	0.05%
2023/11/15	24	273.27	25.6	272.17	275.50	-1.6	10,892	-0.01%
2023/11/14	8.5	251.18	10.6	253.20	258.50	-2.1	10,845	-0.02%
2023/11/13	3	246.00	7	243.36	247.50	-4	10,839	-0.04%
2023/11/10	3	237.33	2	236.75	237.50	1	10,923	0.01%
2023/11/09	5	243.10	4	240.13	234.50	1	10,959	0.01%
2023/11/08	7.5	242.90	8	243.62	242.00	-0.5	10,935	0.00%
2023/11/07	12.5	247.64	11.2	252.77	242.00	1.4	10,964	0.01%
2023/11/06	5	242.70	4	240.00	241.00	1	10,911	0.01%
2023/11/03	0.1	227.00	1	225.00	225.00	-1	10,967	-0.01%
2023/11/02	7.2	227.17	6	225.33	224.50	1.2	10,967	0.01%
2023/11/01	7	220.21	6	221.00	224.00	1	10,955	0.01%
2023/10/31	4	230.12	3	239.50	224.00	1	10,889	0.01%
2023/10/30	11	244.64	10	243.00	244.00	1	10,858	0.01%
2023/10/27	1.2	261.16	0.5	251.50	251.00	0.7	11,053	0.01%
2023/10/26	4	261.88	2.5	263.70	262.00	1.5	10,964	0.01%
2023/10/25	15	264.83	2	260.50	260.50	13	10,877	0.12%
2023/10/24	1	272.46	0.1	264.00	264.50	1	10,767	0.01%
2023/10/23	1	271.50	1.1	277.65	276.00	-0.1	10,637	0.00%
2023/10/20	1	263.00	1	261.97	263.00	0	10,519	0.00%
2023/10/19	3.3	263.90	14	266.54	260.50	-10.7	10,436	-0.10%
2023/10/18	3	273.81	2	275.50	270.00	1	10,358	0.01%
2023/10/17	2.1	286.45	0	280.00	282.00	2	10,301	0.02%
2023/10/16	2	278.75	2	284.51	286.50	0	10,209	0.00%
2023/10/13	2.1	281.35	1	282.00	279.00	1.1	10,184	0.01%
2023/10/12	5	286.19	8	291.31	282.00	-3	10,510	-0.03%
2023/10/11	15	300.23	16	299.00	291.50	-1	10,446	-0.01%
2023/10/06	12	293.02	14.1	293.77	300.50	-2.1	10,317	-0.02%
2023/10/05	25	281.96	18.3	282.09	287.00	6.7	10,182	0.07%
2023/10/04	11	266.82	14.1	268.79	271.50	-3.1	9,949	-0.03%
2023/10/03	7.1	265.06	14	265.28	264.50	-6.9	9,877	-0.07%
2023/10/02	12.1	267.66	3	264.87	261.00	9	9,718	0.09%
2023/09/28	21.1	262.50	19	267.05	271.00	2.1	9,563	0.02%
2023/09/27	11	259.77	14	258.79	265.00	-3	9,350	-0.03%
2023/09/26	29.1	251.92	29	250.40	251.50	0.1	9,032	0.00%
2023/09/25	7	234.14	1	232.00	237.00	6	8,848	0.07%
2023/09/22	2.1	242.60	1	238.00	236.00	1.1	8,783	0.01%
2023/09/21	12	245.96	8	243.69	244.50	4	8,758	0.05%
2023/09/20	5.2	247.60	5	248.20	248.00	0.2	8,738	0.00%
2023/09/19	0	241.75	2	241.92	237.50	-2	8,858	-0.02%
2023/09/18	4	251.62	3.2	248.94	246.50	0.8	8,894	0.01%
2023/09/15	1	258.50	8	260.13	257.50	-7	8,950	-0.08%
2023/09/14	4	259.50	8	258.00	258.00	-4	9,015	-0.04%
2023/09/13	6	271.01	5	271.60	266.00	1	9,182	0.01%
2023/09/12	6	281.17	6	280.84	283.00	0	9,729	0.00%
2023/09/11	1	277.56	4	277.88	277.50	-3	9,959	-0.03%
2023/09/08	5	294.70	4.1	295.73	293.00	0.9	10,021	0.01%
2023/09/07	2	291.00	4.1	290.73	290.50	-2.1	10,082	-0.02%
2023/09/06	1	293.00	1	295.50	290.00	0	10,299	0.00%
2023/09/05	11.1	293.34	11	285.82	289.00	0.1	10,371	0.00%
2023/09/04	50	305.00	48.1	299.70	300.00	1.9	10,417	0.02%
2023/09/01	55.1	311.99	46.1	308.16	292.50	9.1	10,454	0.09%
2023/08/31	18	297.03	30.1	296.80	299.50	-12	10,427	-0.12%
2023/08/30	16	289.06	17	292.27	293.00	-1	11,197	-0.01%
2023/08/29	17	286.65	18.2	286.71	289.00	-1.2	11,426	-0.01%
2023/08/28	3.1	280.93	2	272.25	275.00	1.1	11,457	0.01%
2023/08/25	26	285.04	25.1	286.95	286.50	0.9	11,690	0.01%
2023/08/24	33	290.89	32.2	290.88	280.50	0.8	11,751	0.01%
2023/08/23	50.5	277.72	50	281.37	276.50	0.5	11,892	0.00%
2023/08/22	20.4	265.97	19.1	268.00	276.50	1.3	11,782	0.01%
2023/08/21	6	241.58	11.7	244.23	251.50	-5.7	11,843	-0.05%
2023/08/18	5	242.70	6	243.83	229.00	-1	11,991	-0.01%
2023/08/17	6.4	236.09	7	233.71	236.00	-0.6	12,409	0.00%
2023/08/16	9	216.28	11	218.09	220.50	-2	12,760	-0.02%
2023/08/15	0	0.00	1	207.50	211.50	-1	13,520	-0.01%
2023/08/14	3	195.50	10	196.35	192.50	-7	13,995	-0.05%
2023/08/11	1	209.00	1	212.00	211.50	0	14,177	0.00%
2023/08/10	4	217.21	0	0.00	208.50	4	14,810	0.03%
2023/08/09	10	224.55	12	224.38	224.00	-2	15,071	-0.01%
2023/08/08	14	214.57	9	215.72	215.00	5	15,351	0.03%
2023/08/07	3	210.50	2	209.00	210.00	1	15,491	0.01%
2023/08/04	5	207.00	5	208.40	213.00	0	15,662	0.00%
2023/08/02	8	212.75	11	213.18	204.50	-3	16,601	-0.02%
2023/08/01	9.4	221.01	4	229.99	215.50	5.3	16,927	0.03%
2023/07/28	0	0.00	1.1	223.86	229.00	-1.1	17,038	-0.01%
2023/07/27	0	0.00	1	218.00	225.00	-1	17,452	-0.01%
2023/07/24	1	210.00	0	0.00	202.50	1	18,317	0.01%
2023/07/19	0	195.00	0	0.00	194.50	0	19,270	0.00%
2023/07/17	3.3	214.30	5	215.50	217.50	-1.7	19,696	-0.01%
2023/07/14	0	0.00	18	196.86	200.00	-18	19,571	-0.09%
2023/07/13	6	182.00	3	180.00	182.00	3	19,921	0.02%
2023/07/12	3	170.50	9	179.83	179.50	-6	20,297	-0.03%
2023/07/11	11	165.95	14	165.39	166.00	-3	20,490	-0.01%
2023/07/10	1	153.50	1.1	159.84	160.50	-0.1	21,069	0.00%
2023/07/07	0.1	150.00	0	149.00	149.50	0.1	21,127	0.00%
2023/07/06	0	0.00	0	149.50	149.50	0	21,463	0.00%
2023/07/05	1	150.00	1	147.00	146.00	0	21,794	0.00%
2023/07/04	1	150.50	0	0.00	149.00	1	22,408	0.00%
2023/07/03	0	147.00	1.2	147.69	149.00	-1.2	22,625	-0.01%
2023/06/30	0	148.00	2	148.75	147.50	-2	22,645	-0.01%
2023/06/29	5	154.00	0	152.00	153.50	5	22,638	0.02%
2023/06/28	3.1	153.44	2	153.25	150.50	1.1	22,599	0.00%
2023/06/27	9.1	162.13	127	158.08	154.00	-117.9	22,552	-0.52%	大賣/鉅額交易
2023/06/26	12.2	164.53	13	163.54	162.50	-0.8	22,389	0.00%
2023/06/21	9	162.50	6	162.83	163.50	3	22,342	0.01%
2023/06/20	6	162.50	4	161.75	162.00	2	22,277	0.01%
2023/06/19	24	166.91	21	164.67	161.00	3	22,196	0.01%
2023/06/16	141	170.34	40	167.54	165.50	101	22,158	0.46%	大買/
2023/06/15	15	155.80	14	153.14	157.00	1	21,752	0.00%
2023/06/14	3	148.33	2	149.50	146.00	1	21,479	0.00%
2023/06/13	2	147.25	0	0.00	146.50	2	21,487	0.01%
2023/06/12	16	148.34	18	148.03	147.50	-2	21,458	-0.01%
2023/06/09	5	152.80	10	152.55	153.50	-5	21,336	-0.02%
2023/06/08	30	152.03	3	152.50	151.50	27	21,375	0.13%
2023/06/07	7	155.35	6	156.42	155.00	1	21,519	0.00%
2023/06/06	17	153.82	19	155.26	153.00	-2	21,748	-0.01%
2023/06/05	23	163.00	43	162.56	156.00	-20	22,003	-0.09%
2023/06/02	41	150.29	47	151.12	158.00	-6	21,575	-0.03%
2023/06/01	15	145.77	19	147.29	144.00	-4	21,395	-0.02%
2023/05/31	11	142.68	17	142.32	145.00	-6	21,260	-0.03%
2023/05/30	11	140.14	8	140.88	141.00	3	20,917	0.01%
2023/05/29	28	142.86	7	140.79	141.00	21	20,759	0.10%
2023/05/26	10	137.25	2	136.25	135.50	8	20,465	0.04%
2023/05/25	5	141.10	5.3	142.10	141.00	-0.3	20,375	0.00%
2023/05/24	9	136.33	9	136.67	139.00	0	20,944	0.00%
2023/05/23	14	132.43	19	133.63	137.00	-5	21,081	-0.02%
2023/05/22	8	128.00	8	128.00	128.50	0	20,821	0.00%
2023/05/19	16	122.25	31	120.41	123.50	-15	20,484	-0.07%
2023/05/18	15	113.17	16	115.31	117.50	-1	19,659	-0.01%
2023/05/17	11	108.64	11	108.73	107.00	0	19,385	0.00%
2023/05/16	18	107.94	21	108.24	109.50	-3	19,125	-0.02%
2023/05/15	22	104.70	22	105.80	105.00	0	18,444	0.00%
2023/05/12	4	97.40	3	96.93	101.50	1	18,028	0.01%
2023/05/11	4	97.40	3	96.93	95.40	1	17,657	0.01%
2023/05/10	5	100.28	6	99.42	98.90	-1	17,423	-0.01%
2023/05/09	36	107.51	28	106.70	103.00	8	17,153	0.05%
2023/05/08	25	103.24	36.1	105.06	109.00	-11.1	16,130	-0.07%
2023/05/05	8	98.73	7	97.96	99.10	1	15,714	0.01%
2023/05/04	13	98.02	14.2	98.74	99.30	-1.2	15,651	-0.01%
2023/05/03	27.1	98.82	18	98.67	97.40	9.1	15,618	0.06%
2023/05/02	28.1	100.40	28	100.35	103.50	0.1	15,474	0.00%
2023/04/28	5	94.68	7	94.51	94.90	-2	15,106	-0.01%
2023/04/27	6	90.42	5	90.80	92.60	1	15,100	0.01%
2023/04/26	14	93.04	28	92.31	92.30	-14	14,970	-0.09%
2023/04/25	43	94.57	21	92.50	93.70	22	14,800	0.15%
2023/04/24	27	98.64	27	98.76	98.80	0	14,460	0.00%
2023/04/21	4	97.63	4	97.55	95.40	0	14,258	0.00%
2023/04/20	22	98.63	29	98.81	97.10	-7	14,161	-0.05%
2023/04/19	49	99.17	15	98.77	99.00	34	14,099	0.24%
2023/04/18	32	98.89	58	100.48	97.90	-26	14,320	-0.18%
2023/04/17	46	98.05	41	98.63	97.10	5	14,921	0.03%
2023/04/14	11	96.78	11.3	97.44	94.70	-0.3	15,018	0.00%
2023/04/13	57	98.43	34	98.64	95.00	23	15,106	0.15%
2023/04/12	1	95.10	4	96.43	96.80	-3	14,531	-0.02%
2023/04/11	23	84.97	29	87.10	88.00	-6	14,422	-0.04%
2023/04/10	9	81.36	8	81.78	80.00	1	14,136	0.01%
2023/04/07	15	77.17	42	79.07	78.90	-27	13,888	-0.19%
2023/04/06	0	0.00	16	73.96	73.40	-16	13,320	-0.12%
2023/03/31	2	69.10	0	0.00	69.30	2	13,138	0.02%
2023/03/30	0	0.00	2	70.00	70.10	-2	13,147	-0.02%
2023/03/29	1	69.40	1	69.20	69.50	0	13,175	0.00%
2023/03/28	12	69.20	2	68.46	69.00	10	13,250	0.08%
2023/03/27	3	71.12	2	71.20	69.20	1	13,199	0.01%
2023/03/24	3	71.13	3	71.70	71.60	0	13,146	0.00%
2023/03/23	3	70.67	2	70.80	71.10	1	13,169	0.01%
2023/03/22	14	70.95	4	72.28	70.30	10	13,179	0.08%
2023/03/21	2	72.15	1	72.50	71.20	1	13,105	0.01%
2023/03/20	4	69.45	16	70.76	72.00	-12	12,850	-0.09%
2023/03/17	10	66.20	1	67.00	66.70	9	12,670	0.07%
2023/03/16	0	0.00	5	67.90	66.20	-5	12,877	-0.04%
2023/03/15	3	67.60	1	68.30	67.40	2	13,338	0.01%
2023/03/14	12	67.73	0	0.00	66.80	12	13,476	0.09%
2023/03/13	2	67.85	3	67.40	67.00	-1	13,395	-0.01%
2023/03/10	29	70.52	11	69.79	70.00	18	13,319	0.14%
2023/03/09	9	74.38	6	73.75	75.50	3	13,009	0.02%
2023/03/08	8	72.84	15	73.32	72.70	-7	12,513	-0.06%
2023/03/07	8	68.56	7	69.25	68.90	1	12,001	0.01%
2023/03/06	2	65.45	17	65.51	65.60	-15	11,557	-0.13%
2023/03/03	2	63.30	1	64.38	63.00	1	11,394	0.01%
2023/03/02	17	63.71	5	63.20	63.00	12	11,292	0.11%
2023/03/01	4	63.03	7	62.77	63.50	-3	11,251	-0.03%
2023/02/24	12	63.75	2	63.75	63.00	10	11,218	0.09%
2023/02/23	4	63.85	4	64.03	64.30	0	11,108	0.00%
2023/02/22	43	64.95	59	65.32	64.80	-16	10,890	-0.15%
2023/02/21	26	61.98	32	63.01	64.50	-6	9,936	-0.06%
2023/02/20	16	58.94	14	58.61	58.70	2	9,340	0.02%
2023/02/17	12	57.21	23	57.36	57.80	-11	8,918	-0.12%
2023/02/16	5	56.36	2	57.20	56.00	3	8,693	0.03%
2023/02/15	9	55.24	16	56.37	55.50	-7	8,537	-0.08%
2023/02/14	1	52.50	1	53.20	53.50	0	8,236	0.00%
2023/02/13	1	53.28	4	53.15	53.10	-3	8,187	-0.04%
2023/02/10	1	55.00	0	0.00	54.50	1	8,088	0.01%
2023/02/09	2	55.95	34	55.88	55.50	-32	8,006	-0.40%
2023/02/08	2	55.40	1	55.20	54.70	1	7,887	0.01%
2023/02/07	0	0.00	20	54.73	55.10	-20	7,838	-0.26%
2023/02/03	21	54.70	12	54.10	54.50	9	7,776	0.12%
2023/02/02	7	55.86	2	56.45	56.00	5	7,691	0.07%
2023/02/01	10	57.53	20	57.80	56.40	-10	7,549	-0.13%
2023/01/31	16	56.24	0	0.00	56.50	16	7,360	0.22%
2023/01/30	3	53.33	10	53.93	54.40	-7	7,096	-0.10%
2023/01/17	7	52.10	3	52.43	52.30	4	6,920	0.06%
2023/01/16	2	50.70	3	50.55	50.70	-1	6,779	-0.01%
2023/01/13	1	51.10	8	51.10	50.20	-7	6,744	-0.10%
2023/01/12	9	52.11	0	0.00	51.00	9	6,740	0.13%
2023/01/11	1	52.70	5	52.36	52.20	-4	6,691	-0.06%
2023/01/10	5	52.36	5	52.04	52.40	0	6,550	0.00%
2023/01/09	8	52.51	9	52.21	52.40	-1	6,462	-0.02%
2023/01/06	54	53.67	51	52.35	52.10	3	6,331	0.05%
2023/01/05	34	58.30	14.1	57.58	56.90	19.9	5,863	0.34%
2023/01/04	11	55.03	21	56.20	57.60	-10	4,884	-0.20%
2023/01/03	5	51.31	16.1	50.24	52.40	-11.1	4,383	-0.25%
2022/12/30	2.1	48.87	2	48.83	48.30	0.1	3,991	0.00%
2022/12/29	0	48.60	0	0.00	49.30	0	3,947	0.00%
2022/12/26	0	0.00	1	49.35	49.50	-1	3,948	-0.03%
2022/12/21	3	48.50	3	48.58	48.05	0	4,105	0.00%
2022/12/20	2	48.45	2	49.18	47.35	0	4,102	0.00%
2022/12/19	0	0.00	1	48.55	47.80	-1	4,080	-0.02%
2022/12/16	14	49.16	3	48.97	49.20	11	4,153	0.26%
2022/12/15	4	48.91	3	49.55	48.90	1	4,340	0.02%
2022/12/14	4.1	48.92	4	49.08	49.25	0.1	4,679	0.00%
2022/12/13	2	47.80	2	48.58	48.45	0	4,798	0.00%
2022/12/12	2	48.58	3	48.47	48.35	-1	4,889	-0.02%
2022/12/09	1	48.65	1	49.45	48.80	0	4,865	0.00%
2022/12/08	4	50.16	1	49.10	49.60	3	4,771	0.06%
2022/12/07	2	49.60	6	49.47	49.65	-4	4,481	-0.09%
2022/12/06	0	0.00	26	48.63	48.70	-26	3,873	-0.67%
2022/12/02	1	42.40	5	43.41	42.70	-4	3,578	-0.11%
2022/11/30	0	0.00	3	41.60	41.50	-3	3,485	-0.09%
2022/11/29	0	0.00	2	41.80	41.40	-2	3,528	-0.06%
2022/11/25	0	0.00	2	41.50	40.70	-2	3,661	-0.05%
2022/11/23	9	40.51	4	41.24	39.95	5	3,712	0.13%
2022/11/22	1	40.90	3	41.08	41.20	-2	3,684	-0.05%
2022/11/21	2	38.60	1	39.20	40.50	1	3,607	0.03%
2022/11/17	1	38.70	2	38.75	38.70	-1	3,577	-0.03%
2022/11/07	0	0.00	2.1	38.68	39.00	-2.1	3,723	-0.06%
2022/10/21	2	37.80	0	0.00	38.00	2	3,779	0.05%
2022/10/20	1	39.70	0	0.00	39.00	1	3,746	0.03%
2022/10/19	0.1	41.10	0	0.00	40.65	0.1	3,718	0.00%
2022/10/18	10	40.95	5	41.23	41.00	5	3,724	0.13%
2022/10/14	0	0.00	0	43.20	42.90	0	3,650	0.00%
2022/10/13	4	42.10	0	42.55	41.70	4	3,584	0.11%
2022/10/05	2	43.20	2	42.40	43.20	0	3,386	0.00%
2022/10/03	1	41.35	1	41.55	40.05	0	3,240	0.00%
2022/09/29	0	0.00	3	42.68	41.70	-3	3,138	-0.10%
2022/09/28	1	41.05	2	40.83	40.45	-1	3,009	-0.03%
2022/09/27	0	0.00	5	41.50	42.00	-5	2,891	-0.17%
2022/09/26	2	41.15	1	42.10	40.30	1	2,822	0.04%
2022/09/23	1	44.20	1	44.90	44.20	0	2,741	0.00%
2022/09/22	1.1	44.59	14	44.33	44.90	-13	2,634	-0.49%
2022/09/21	6	44.39	3	45.10	44.00	3	2,393	0.13%
2022/09/20	60	44.12	62	42.09	43.50	-2	1,968	-0.10%
2022/09/19	1	40.50	14	42.05	40.40	-13	1,755	-0.74%
2022/09/16	1	40.10	8	40.76	39.15	-7	1,629	-0.43%
2022/09/15	5	39.75	0	0.00	39.75	5	1,578	0.32%
2022/09/14	1	39.25	0	0.00	39.35	1	1,569	0.06%
2022/09/08	15	40.17	1	41.05	40.25	14	1,554	0.90%
2022/09/06	3	40.03	10	39.62	39.45	-7	1,604	-0.44%
2022/09/05	5	41.27	0	0.00	41.20	5	1,577	0.32%
2022/09/02	1	42.20	4	41.85	42.00	-3	1,529	-0.20%
2022/09/01	1	39.80	0	0.00	39.55	1	1,390	0.07%
2022/08/31	4	41.00	3	39.82	40.70	1	1,364	0.07%
2022/08/30	1	39.75	1	40.40	39.55	0	1,303	0.00%
2022/08/29	0	0.00	1	39.00	39.00	-1	1,245	-0.08%
2022/08/26	1	39.20	20	39.18	39.10	-19	1,238	-1.53%
2022/08/24	1	39.65	0	0.00	39.45	1	1,220	0.08%
2022/08/22	0	0.00	1	38.75	38.90	-1	1,172	-0.09%
2022/08/19	0	0.00	2	39.40	38.70	-2	1,157	-0.17%
2022/08/18	15	39.80	15	39.87	39.30	0	1,131	0.00%
2022/08/17	20	40.69	10	39.20	39.00	10	1,067	0.94%
2022/08/16	2	38.70	5	38.22	38.70	-3	970	-0.31%
2022/08/15	3	36.45	1	36.65	36.95	2	924	0.22%
2022/08/12	1	36.00	0	0.00	36.15	1	921	0.11%
2022/08/11	1	35.90	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	3	38.35	38.10	-3	879	-0.34%
2022/07/18	0	0.00	5	37.10	37.05	-5	879	-0.57%
2022/07/15	7	37.39	6	37.08	37.20	1	883	0.11%
2022/07/14	10	37.27	6	37.09	37.00	4	911	0.44%
2022/07/11	0	0.00	7	35.65	35.55	-7	876	-0.80%
2022/07/08	0	0.00	5	35.05	35.25	-5	889	-0.56%
2022/07/06	1	34.00	0	0.00	33.70	1	913	0.11%
2022/07/05	2	34.93	3	35.33	35.00	-1	940	-0.11%
2022/06/30	1	34.60	1	35.30	35.65	0	1,134	0.00%
2022/06/28	5	36.44	8	35.74	35.15	-3	1,199	-0.25%
2022/06/27	10	35.40	0	0.00	35.50	10	1,179	0.85%
2022/06/24	1	34.80	0	0.00	35.60	1	1,177	0.08%
2022/06/22	0	0.00	4	33.15	33.20	-4	1,166	-0.34%
2022/06/20	2	33.25	0	0.00	32.55	2	1,199	0.17%
2022/06/16	5	34.41	2	35.30	34.20	3	1,273	0.24%
2022/06/15	1	37.25	1	35.50	35.00	0	1,273	0.00%
2022/06/13	1	34.80	0	0.00	34.70	1	1,334	0.07%
2022/06/10	2	35.95	0	0.00	35.75	2	1,375	0.15%
2022/05/27	0	0.00	10	35.48	35.45	-10	1,527	-0.65%
2022/05/12	0	0.00	5	34.81	33.70	-5	1,560	-0.32%
2022/04/27	1	38.60	0	0.00	39.20	1	1,579	0.06%
2022/04/20	1	41.35	0	0.00	41.10	1	2,108	0.05%
2022/04/18	1	42.05	1	42.10	41.90	0	2,478	0.00%
2022/04/14	1	43.05	0	0.00	43.00	1	2,444	0.04%
2022/04/12	0	0.00	8	42.19	42.15	-8	2,426	-0.33%
2022/04/08	7	44.11	23	44.15	44.20	-16	2,363	-0.68%
2022/04/07	2	43.33	9	42.45	42.30	-7	2,310	-0.30%
2022/04/06	5	44.05	4	44.29	44.60	1	2,254	0.04%
2022/04/01	1	41.85	2	41.58	42.00	-1	2,133	-0.05%
2022/03/31	1	42.25	5	42.50	41.10	-4	2,107	-0.19%
2022/03/30	2	41.60	0	0.00	41.60	2	2,059	0.10%
2022/03/24	0	0.00	2	41.90	41.65	-2	2,028	-0.10%
2022/03/21	11	42.55	11	42.74	41.60	0	1,999	0.00%
2022/03/17	0	0.00	0	41.10	41.30	0	1,927	0.00%
2022/03/16	5	41.64	3	40.82	41.30	2	1,887	0.11%
2022/03/15	1	40.05	2	40.98	40.05	-1	1,786	-0.06%
2022/03/14	8	40.95	8	41.37	42.05	0	1,743	0.00%
2022/03/09	0	38.50	0	0.00	37.85	0	1,632	0.00%
2022/03/02	1	37.55	1	37.55	37.85	0	1,628	0.00%
2022/02/24	0	0.00	1	36.85	36.45	-1	1,623	-0.06%
2022/02/18	1	38.50	0	0.00	38.50	1	1,608	0.06%
2022/02/10	1	39.25	1	39.55	39.55	0	1,605	0.00%
2022/02/09	10	39.01	0	0.00	39.50	10	1,601	0.62%
2022/02/08	0	0.00	10	38.60	39.25	-10	1,594	-0.63%
2022/01/26	1	37.80	0	0.00	37.50	1	1,568	0.06%
2022/01/24	10	37.65	0	0.00	37.75	10	1,571	0.64%
2022/01/21	1	39.50	3	39.17	39.05	-2	1,548	-0.13%
2022/01/20	1	40.55	3	40.23	39.70	-2	1,541	-0.13%
2022/01/19	1	39.60	1	39.35	40.20	0	1,525	0.00%
2022/01/18	25	41.92	9	42.34	40.20	16	1,507	1.06%
2022/01/17	2	40.08	1	39.20	40.25	1	1,338	0.07%
2022/01/14	4	40.25	4	40.85	39.80	0	1,299	0.00%
2022/01/13	20	43.69	9	43.92	42.70	11	1,204	0.91%
2022/01/12	5	42.86	12.1	43.36	43.55	-7.1	888	-0.80%
2022/01/11	0	0.00	13	39.60	39.60	-13	556	-2.34%
2022/01/05	0.1	37.40	0	0.00	37.25	0.1	470	0.02%
2021/12/30	0	0.00	1	37.35	37.35	-1	472	-0.21%
2021/12/29	0	0.00	10	37.00	37.05	-10	480	-2.08%
2021/12/28	1	37.00	0	0.00	37.00	1	488	0.20%
2021/12/22	1	36.50	0	0.00	36.60	1	585	0.17%
2021/12/20	1	37.00	0	0.00	36.80	1	583	0.17%
2021/12/15	1	36.95	1	36.90	36.95	0	567	0.00%
2021/12/14	1	35.60	0	0.00	35.60	1	548	0.18%
2021/12/13	2	35.53	2	35.80	35.90	0	571	0.00%
2021/12/07	0	0.00	1	34.95	34.90	-1	593	-0.17%
2021/11/26	0	0.00	1	35.40	35.40	-1	583	-0.17%
2021/11/23	1	36.00	0	0.00	36.00	1	579	0.17%
2021/11/16	0	0.00	15	35.60	35.70	-15	621	-2.41%
2021/11/15	30	36.08	0	0.00	36.10	30	627	4.78%
2021/11/12	1	36.70	0	0.00	36.70	1	631	0.16%
2021/11/11	0	0.00	20	37.56	37.45	-20	632	-3.16%
2021/10/19	0	0.00	10	35.51	35.80	-10	785	-1.27%
2021/10/05	2	37.00	1	37.30	37.00	1	1,004	0.10%
2021/10/01	22	38.78	17	39.62	38.10	5	996	0.50%
2021/09/30	2	39.18	2	39.30	39.25	0	944	0.00%
2021/09/29	10	39.48	0	0.00	39.15	10	939	1.06%
2021/09/27	0	0.00	1	38.60	38.35	-1	935	-0.11%
2021/09/24	3	38.00	1	37.95	37.90	2	944	0.21%
2021/09/22	10	38.00	0	0.00	38.30	10	965	1.04%
2021/09/16	14	39.09	6	40.20	39.20	8	970	0.82%
2021/09/15	1	38.50	1	38.65	39.40	0	949	0.00%
2021/09/06	0	0.00	13	37.10	36.70	-13	957	-1.36%
2021/08/27	0	0.00	2	38.15	38.00	-2	986	-0.20%
2021/08/24	20	37.35	0	0.00	37.90	20	987	2.02%
2021/08/20	1	36.15	10	36.34	37.25	-9	990	-0.91%
2021/08/18	5	37.65	2	37.30	37.90	3	978	0.31%
2021/08/17	0	0.00	2	37.45	38.00	-2	977	-0.20%
2021/08/16	17	38.27	11	38.05	38.30	6	980	0.61%
2021/08/12	1	40.05	10	40.15	40.00	-9	980	-0.92%
2021/08/10	2	41.00	0	0.00	40.80	2	1,012	0.20%
2021/08/09	0	0.00	13	41.74	41.65	-13	1,046	-1.24%
2021/08/04	1	43.05	0	0.00	43.10	1	1,179	0.08%
2021/07/27	5	47.16	0	46.70	46.55	5	1,679	0.30%
2021/07/26	1	47.85	5	47.64	47.85	-4	1,707	-0.23%
2021/07/23	1	46.40	0	0.00	46.30	1	1,731	0.06%
2021/07/22	0	0.00	3	45.65	45.65	-3	1,791	-0.17%
2021/07/20	14	45.15	0	0.00	45.15	14	1,842	0.76%
2021/07/19	14	45.96	2	46.05	46.05	12	1,852	0.65%
2021/07/14	2	43.90	3	44.53	43.85	-1	1,905	-0.05%
2021/07/13	1	44.30	15	45.03	44.30	-14	1,937	-0.72%
2021/07/12	1	41.05	0	0.00	41.10	1	1,897	0.05%
2021/07/09	3	41.13	0	0.00	41.20	3	2,013	0.15%
2021/07/05	2	42.03	0	0.00	42.15	2	2,277	0.09%
2021/07/02	0	0.00	6	42.15	42.05	-6	2,329	-0.26%
2021/06/29	1	43.80	2	43.90	43.75	-1	2,394	-0.04%
2021/06/25	0	0.00	2	43.78	43.70	-2	2,393	-0.08%
2021/06/24	0	0.00	1	43.15	43.05	-1	2,398	-0.04%
2021/06/11	5	43.05	1	43.35	43.40	4	2,443	0.16%
2021/06/09	15	42.08	0	0.00	41.60	15	2,449	0.61%
2021/06/01	1	44.85	1	44.55	44.45	0	2,563	0.00%
2021/05/28	3	43.72	0	0.00	43.30	3	2,667	0.11%
2021/05/27	4	42.20	9	42.16	42.65	-5	2,665	-0.19%
2021/05/26	5	42.70	1	42.70	42.60	4	2,678	0.15%
2021/05/25	2	42.50	0	0.00	42.20	2	2,682	0.07%
2021/05/24	0	0.00	10	41.80	42.05	-10	2,688	-0.37%
2021/05/21	1	41.15	0	0.00	41.15	1	2,696	0.04%
2021/05/20	2	41.53	11	41.49	40.50	-9	2,710	-0.33%
2021/05/19	10	41.25	0	0.00	42.10	10	2,712	0.37%
2021/05/18	10	40.43	9	40.77	42.40	1	2,721	0.04%
2021/05/17	1	37.70	3	38.23	39.00	-2	2,709	-0.07%
2021/05/14	1	41.00	0	0.00	41.70	1	2,677	0.04%
2021/05/13	2	40.10	0	0.00	40.00	2	2,662	0.08%
2021/05/12	12	41.22	1	41.15	41.10	11	2,689	0.41%
2021/05/11	9	47.08	2	46.15	45.50	7	2,633	0.27%
2021/05/10	5	50.76	10	51.63	49.50	-5	2,569	-0.19%
2021/05/07	11	49.99	7	50.11	49.35	4	2,461	0.16%
2021/05/06	5	49.10	3	49.25	50.10	2	2,299	0.09%
2021/05/05	4	45.88	12	47.39	45.55	-8	2,236	-0.36%
2021/05/04	12	48.94	2	48.03	46.35	10	2,230	0.45%
2021/05/03	8	50.12	5	51.04	49.40	3	2,211	0.14%
2021/04/29	9	50.71	6	51.47	51.10	3	2,193	0.14%
2021/04/28	8	50.44	8	51.06	51.30	0	2,155	0.00%
2021/04/26	0	0.00	1	49.25	49.80	-1	2,082	-0.05%
2021/04/23	5	48.25	2	48.83	48.20	3	2,083	0.14%
2021/04/22	2	48.90	1	48.00	48.20	1	2,102	0.05%
2021/04/20	2	50.45	1	51.00	50.20	1	2,056	0.05%
2021/04/19	2	50.40	3	51.53	50.50	-1	2,043	-0.05%
2021/04/16	4	49.79	0	0.00	49.95	4	2,002	0.20%
2021/04/15	5	50.37	4	50.30	50.20	1	1,992	0.05%
2021/04/14	15	48.62	3	48.50	49.00	12	1,921	0.62%
2021/04/13	3	48.93	1	50.60	48.65	2	1,913	0.10%
2021/04/12	3	49.43	0	0.00	49.35	3	1,870	0.16%
2021/04/09	5	49.67	13	49.83	50.20	-8	1,857	-0.43%
2021/04/08	3	47.60	2	48.30	48.45	1	1,754	0.06%
2021/04/07	0	0.00	2	46.90	46.40	-2	1,705	-0.12%
2021/04/06	1	47.60	1	47.40	47.20	0	1,721	0.00%
2021/04/01	2	45.58	10	46.72	46.90	-8	1,711	-0.47%
2021/03/30	10	45.30	0	0.00	45.30	10	1,702	0.59%
2021/03/29	0	0.00	10	45.15	45.15	-10	1,740	-0.57%
2021/03/26	10	43.35	0	0.00	44.25	10	1,773	0.56%
2021/03/25	0	0.00	15	43.20	43.15	-15	1,792	-0.84%
2021/03/12	1	46.65	2	46.28	46.05	-1	2,181	-0.05%
2021/03/10	0	0.00	2	46.00	45.20	-2	2,270	-0.09%
2021/03/08	1	46.75	3	46.02	46.00	-2	2,498	-0.08%
2021/03/05	1	45.60	9	44.70	45.60	-8	2,524	-0.32%
2021/03/04	31	45.82	10	46.29	45.25	21	2,594	0.81%
2021/03/03	1	46.35	4	45.41	46.40	-3	2,729	-0.11%
2021/02/26	2	44.23	1	45.45	43.85	1	3,021	0.03%
2021/02/19	45	44.40	0	0.00	44.40	45	3,135	1.44%
2021/02/18	1	43.25	0	0.00	44.10	1	3,181	0.03%
2021/02/05	0	0.00	175	42.06	42.10	-175	3,201	-5.47%	大賣/鉅額交易
2021/02/03	1	41.05	6	41.25	41.35	-5	3,354	-0.15%
2021/01/29	7	44.03	1	44.50	42.85	6	3,429	0.17%
2021/01/28	11	42.80	7	42.93	42.75	4	3,536	0.11%
2021/01/27	0	0.00	5	44.70	43.85	-5	3,584	-0.14%
2021/01/26	1	44.30	1	44.40	44.40	0	3,649	0.00%
2021/01/25	14	45.12	10	44.40	45.35	4	3,710	0.11%
2021/01/22	5	43.60	4	44.04	43.90	1	3,748	0.03%
2021/01/21	1	43.00	5	43.14	42.55	-4	3,812	-0.10%
2021/01/20	12	43.41	1	42.60	42.40	11	4,147	0.27%
2021/01/19	6	45.24	9	45.51	45.10	-3	4,195	-0.07%
2021/01/18	24	44.65	6	44.16	45.50	18	4,295	0.42%
2021/01/15	3	45.97	6	45.88	44.80	-3	4,681	-0.06%
2021/01/13	7	47.52	6	47.45	47.30	1	4,769	0.02%
2021/01/12	0	0.00	3	48.00	46.80	-3	4,802	-0.06%
2021/01/11	32	48.70	30	48.30	48.30	2	4,867	0.04%
2021/01/08	5	48.11	2	48.25	48.50	3	4,982	0.06%
2021/01/07	5	48.11	1	46.95	47.80	4	5,141	0.08%
2021/01/06	0	0.00	6	46.98	46.85	-6	5,382	-0.11%
2021/01/05	1	48.75	0	0.00	48.75	1	5,540	0.02%
2021/01/04	11	49.14	0	0.00	49.00	11	5,917	0.19%
2020/12/31	20	49.28	0	0.00	49.70	20	5,941	0.34%
2020/12/30	8	49.38	0	0.00	49.30	8	6,023	0.13%
2020/12/29	1	49.30	1	49.50	49.15	0	6,171	0.00%
2020/12/24	5	50.80	1	50.70	50.20	4	6,314	0.06%
2020/12/22	3	49.27	1	49.50	48.45	2	6,478	0.03%
2020/12/21	3	50.07	0	0.00	50.00	3	6,504	0.05%
2020/12/18	0	0.00	4	50.63	50.50	-4	6,545	-0.06%
2020/12/17	7	50.80	2	50.40	50.20	5	6,592	0.08%
2020/12/15	7	50.83	1	51.10	50.70	6	6,711	0.09%
2020/12/14	2	52.70	15	52.60	52.40	-13	6,751	-0.19%
2020/12/11	2	52.55	9	52.13	52.40	-7	6,811	-0.10%
2020/12/10	8	54.31	3	54.53	53.90	5	6,857	0.07%
2020/12/09	20	54.99	8	55.04	54.60	12	6,968	0.17%
2020/12/08	13	54.78	8	54.80	55.00	5	7,502	0.07%
2020/12/07	3	53.20	4	53.38	53.90	-1	7,652	-0.01%
2020/12/04	2	53.45	6	53.33	52.60	-4	7,674	-0.05%
2020/12/03	1	55.20	2	53.65	53.70	-1	7,727	-0.01%
2020/12/02	9	55.72	17	56.06	53.90	-8	7,876	-0.10%
2020/12/01	2	53.80	9	53.11	53.60	-7	7,773	-0.09%
2020/11/30	1	53.30	3	53.90	53.30	-2	7,838	-0.03%
2020/11/27	4	53.65	16	53.67	52.90	-12	7,803	-0.15%
2020/11/26	3	52.33	4	52.95	52.60	-1	7,738	-0.01%
2020/11/25	19	52.81	29	53.06	52.00	-10	7,863	-0.13%
2020/11/24	0	0.00	11	51.01	50.50	-11	7,614	-0.14%
2020/11/23	1	50.60	2	50.10	50.60	-1	7,686	-0.01%
2020/11/20	4	50.23	0	0.00	50.30	4	7,700	0.05%
2020/11/19	3	51.00	3	50.33	51.00	0	7,782	0.00%
2020/11/18	16	50.02	6	49.40	50.00	10	7,818	0.13%
2020/11/17	3	49.52	1	49.85	49.40	2	7,896	0.03%
2020/11/16	9	48.69	0	0.00	48.70	9	7,968	0.11%
2020/11/11	5	49.36	1	49.25	49.05	4	8,505	0.05%
2020/11/10	2	51.10	33	50.60	50.60	-31	8,463	-0.37%
2020/11/09	8	51.59	1	51.90	51.80	7	8,424	0.08%
2020/11/06	8	51.70	2	51.65	51.10	6	8,394	0.07%
2020/11/05	5	52.08	6	52.40	51.40	-1	8,393	-0.01%
2020/11/04	2	51.20	1	50.50	50.50	1	8,302	0.01%
2020/11/03	2	51.35	2	51.45	51.30	0	8,301	0.00%
2020/11/02	7	49.91	4	50.50	50.10	3	8,341	0.04%
2020/10/29	5	51.40	3	51.10	51.60	2	8,247	0.02%
2020/10/28	119	52.34	128	54.75	52.10	-9	8,190	-0.11%	大買/大賣/
2020/10/27	8	52.64	1	52.60	51.80	7	7,870	0.09%
2020/10/26	4	52.23	0	0.00	52.50	4	7,864	0.05%
2020/10/23	78	53.11	68	54.05	53.00	10	7,845	0.13%
2020/10/22	3	49.38	8	49.93	50.30	-5	7,533	-0.07%
2020/10/21	1	49.95	109	50.10	50.40	-108	7,581	-1.42%	大賣/鉅額交易
2020/10/20	0	0.00	4	50.18	50.70	-4	7,627	-0.05%
2020/10/19	35	49.99	6	50.23	50.30	29	7,938	0.37%
2020/10/16	33	50.72	3	50.93	50.40	30	8,004	0.37%
2020/10/15	16	51.51	9	51.21	51.60	7	7,916	0.09%
2020/10/14	15	51.99	21	50.59	51.00	-6	7,792	-0.08%
2020/10/13	12	49.23	20	50.23	49.35	-8	7,746	-0.10%
2020/10/12	55	50.68	44.2	50.45	50.80	10.8	7,563	0.14%
2020/10/08	2	46.78	6	46.53	46.60	-4	7,282	-0.05%
2020/10/07	52	46.40	1	46.45	46.45	51	7,260	0.70%
2020/10/06	3	46.40	2	46.15	46.30	1	7,224	0.01%
2020/10/05	6	44.70	67	43.91	45.00	-61	7,176	-0.85%
2020/09/30	11	42.55	1	43.30	42.25	10	7,206	0.14%
2020/09/29	2	41.78	5	42.46	41.75	-3	7,161	-0.04%
2020/09/28	5	42.50	1	43.10	42.60	4	7,157	0.06%
2020/09/25	8	43.76	6	42.51	41.90	2	7,153	0.03%
2020/09/24	3	44.25	13	43.85	43.45	-10	6,989	-0.14%
2020/09/23	3	43.88	3	44.15	44.15	0	6,934	0.00%
2020/09/22	1	44.35	6	44.88	44.60	-5	6,907	-0.07%
2020/09/21	110	45.51	3	45.77	46.05	107	6,841	1.56%	大買/鉅額交易
2020/09/18	6	45.26	5	45.25	44.90	1	6,729	0.01%
2020/09/17	4	45.38	0	0.00	45.05	4	6,685	0.06%
2020/09/16	2	44.20	4	44.53	45.00	-2	6,619	-0.03%
2020/09/15	53	44.31	2	44.95	44.40	51	6,551	0.78%
2020/09/14	60	44.57	10	44.85	44.85	50	6,452	0.77%
2020/09/11	23	47.63	27	47.45	46.65	-4	6,258	-0.06%
2020/09/10	4	44.78	60	44.46	44.90	-56	5,723	-0.98%
2020/09/09	11	42.64	3	42.52	42.65	8	5,565	0.14%
2020/09/08	54	41.66	1	41.70	42.20	53	5,537	0.96%
2020/09/07	5	43.15	61	43.34	42.05	-56	5,442	-1.03%
2020/09/04	25	40.65	11	40.64	40.60	14	5,261	0.27%
2020/09/03	4	41.61	4	41.86	41.15	0	5,178	0.00%
2020/09/02	10	40.60	3	39.90	40.65	7	5,047	0.14%
2020/09/01	67	39.89	3	40.53	39.65	64	4,992	1.28%
2020/08/31	12	40.42	109	40.28	40.80	-97	4,905	-1.98%	大賣/
2020/08/28	1	38.60	1	39.05	38.70	0	4,688	0.00%
2020/08/27	61	38.76	74	39.28	38.75	-13	4,655	-0.28%
2020/08/26	1	37.90	5	38.00	38.05	-4	4,553	-0.09%
2020/08/25	8	38.69	3	39.08	38.00	5	4,514	0.11%
2020/08/24	42	37.25	3	38.68	38.40	39	4,417	0.88%
2020/08/21	2	37.25	1	37.15	37.55	1	4,316	0.02%
2020/08/20	2	36.10	0	0.00	35.90	2	4,217	0.05%
2020/08/19	14	39.27	2	39.00	38.20	12	4,097	0.29%
2020/08/18	15	38.58	21	38.65	39.05	-6	3,997	-0.15%
2020/08/17	21	37.55	12	37.85	38.30	9	3,711	0.24%
2020/08/13	1	33.75	0	0.00	33.75	1	3,379	0.03%
2020/08/12	2	34.00	20	33.31	34.40	-18	3,363	-0.54%
2020/08/11	1	34.60	0	0.00	34.25	1	3,338	0.03%
2020/08/10	1	35.40	1	35.20	35.10	0	3,314	0.00%
2020/08/07	3	34.87	1	35.15	35.00	2	3,269	0.06%
2020/08/06	7	35.32	8	35.40	35.75	-1	3,213	-0.03%
2020/08/05	60	33.87	1	34.30	33.95	59	3,113	1.89%
2020/08/04	1	34.25	0	0.00	34.20	1	3,087	0.03%
2020/08/03	0	0.00	2	34.45	33.80	-2	3,073	-0.07%
2020/07/30	8	34.19	5	34.36	33.85	3	3,059	0.10%
2020/07/29	1	35.45	2	35.00	34.75	-1	3,051	-0.03%
2020/07/28	0	0.00	1	34.55	33.30	-1	2,964	-0.03%
2020/07/27	2	34.03	3	33.90	32.95	-1	2,874	-0.03%
2020/07/24	4	37.01	1	35.80	36.60	3	2,756	0.11%
2020/07/23	5	37.10	3	37.70	36.25	2	2,645	0.08%
2020/07/22	0	0.00	5	34.91	36.60	-5	2,292	-0.22%
2020/07/20	1	33.05	1	32.60	32.70	0	2,083	0.00%
2020/07/17	25	33.22	3	32.35	32.00	22	2,019	1.09%
2020/07/16	0	0.00	2	31.15	31.65	-2	1,780	-0.11%
2020/07/15	7	32.07	6	31.33	31.00	1	1,749	0.06%
2020/07/14	1	30.70	0	0.00	30.20	1	1,642	0.06%
2020/07/13	1	31.00	0	0.00	31.10	1	1,613	0.06%
2020/07/10	11	31.34	29	31.50	31.55	-18	1,556	-1.16%
2020/07/09	8	30.75	1	30.50	30.55	7	1,451	0.48%
2020/07/08	1	29.20	0	0.00	29.15	1	1,322	0.08%
2020/07/06	0	0.00	1	29.15	29.15	-1	1,274	-0.08%
2020/07/01	3	28.85	0	0.00	28.55	3	1,225	0.24%
2020/06/23	0	0.00	4	27.65	27.60	-4	1,183	-0.34%
2020/06/19	1	28.25	16	28.50	28.25	-15	1,170	-1.28%
2020/06/17	6	28.80	9	29.76	28.75	-3	1,155	-0.26%
2020/06/16	12	28.81	15	28.42	29.00	-3	1,101	-0.27%
2020/06/15	6	27.68	1	27.80	27.80	5	1,033	0.48%
2020/06/12	4	26.40	1	26.45	26.45	3	977	0.31%
2020/06/05	1	26.85	0	0.00	26.85	1	1,033	0.10%
2020/06/02	0	0.00	9	26.35	25.90	-9	1,060	-0.85%
2020/05/27	1	25.80	0	0.00	25.80	1	1,072	0.09%
2020/05/25	1	25.10	0	0.00	25.10	1	1,093	0.09%
2020/05/14	0	0.00	1	27.15	26.85	-1	1,091	-0.09%
2020/05/12	4	27.78	0	0.00	27.40	4	1,115	0.36%
2020/05/11	4	28.15	0	0.00	28.05	4	1,151	0.35%
2020/05/06	4	27.98	4	28.60	28.10	0	1,231	0.00%
2020/04/30	0	0.00	1	26.60	26.60	-1	1,282	-0.08%
2020/04/27	1	25.00	10	24.75	24.75	-9	1,319	-0.68%
2020/04/24	1	24.25	0	0.00	24.15	1	1,359	0.07%
2020/04/23	0	0.00	10	24.31	24.50	-10	1,387	-0.72%
2020/04/21	31	24.64	0	0.00	24.25	31	1,387	2.23%
2020/04/16	1	25.75	0	0.00	25.70	1	1,404	0.07%
2020/04/15	3	25.92	0	0.00	25.95	3	1,404	0.21%
2020/04/13	2	26.05	2	25.95	25.80	0	1,401	0.00%
2020/04/07	0	0.00	1	26.20	26.10	-1	1,413	-0.07%
2020/04/06	0	0.00	1	25.20	25.35	-1	1,397	-0.07%
2020/03/27	1	24.60	0	0.00	24.10	1	1,389	0.07%
2020/03/25	1	23.80	1	23.60	23.60	0	1,383	0.00%
2020/03/19	0	0.00	12	19.95	19.95	-12	1,439	-0.83%
2020/03/18	10	22.75	0	0.00	22.15	10	1,414	0.71%
2020/03/16	10	24.85	0	0.00	24.20	10	1,413	0.71%
2020/03/13	13	25.40	0	0.00	25.40	13	1,393	0.93%
2020/02/27	0	0.00	2	29.15	29.15	-2	1,276	-0.16%
2020/02/24	2	29.80	1	29.65	29.80	1	1,247	0.08%
2020/02/18	0	0.00	1	30.60	30.55	-1	1,236	-0.08%
2020/02/17	1	31.20	1	30.65	30.65	0	1,243	0.00%
2020/02/14	0	0.00	3	31.00	31.00	-3	1,241	-0.24%
2020/02/13	2	31.20	0	0.00	30.80	2	1,228	0.16%
2020/02/12	0	0.00	2	32.10	31.40	-2	1,204	-0.17%
2020/02/11	3	31.45	0	0.00	31.35	3	1,153	0.26%
2020/02/10	1	31.40	1	32.10	31.90	0	1,128	0.00%
2020/02/06	21	32.07	19	31.39	30.95	2	1,051	0.19%
2020/01/20	0	0.00	0.5	30.20	30.35	-0.5	785	-0.07%
2020/01/17	0	0.00	2	29.65	29.30	-2	731	-0.27%
2019/12/12	0	0.00	0.2	28.45	28.65	-0.2	547	-0.03%
2019/12/11	2	29.65	8	29.29	29.10	-6	544	-1.10%
2019/12/10	0	0.00	7	28.65	28.60	-7	523	-1.34%
2019/12/09	0	0.00	10	28.15	28.20	-10	521	-1.92%
2019/12/05	8	27.80	0	0.00	27.60	8	518	1.54%
2019/11/29	15	28.60	0	0.00	28.45	15	521	2.87%
2019/11/25	0	0.00	15	28.05	27.55	-15	463	-3.24%
2019/11/15	16	26.71	1	27.00	26.50	15	466	3.22%
2019/11/12	0	0.00	25	25.80	25.75	-25	441	-5.66%
2019/11/07	0	0.00	20	25.70	25.65	-20	482	-4.15%
2019/10/25	0	0.00	1	24.80	24.70	-1	669	-0.15%
2019/10/22	0	0.00	1	25.10	24.70	-1	705	-0.14%
2019/10/15	0	0.00	3	25.62	25.95	-3	881	-0.34%
2019/09/24	0	0.00	1	26.50	26.00	-1	1,058	-0.09%
2019/09/19	0	0.00	1	25.30	25.40	-1	1,072	-0.09%
2019/09/18	0	0.00	1	24.95	24.80	-1	1,067	-0.09%
2019/09/17	0	0.00	1	24.60	24.55	-1	1,074	-0.09%
2019/09/04	0	0.00	0	23.55	23.60	0	1,261	0.00%
2019/08/27	15	23.05	0	0.00	23.60	15	1,578	0.95%
2019/08/23	20	23.05	0	0.00	23.05	20	1,564	1.28%
2019/08/22	2	23.13	0	0.00	23.05	2	1,565	0.13%
2019/08/21	10	23.30	1	23.40	23.40	9	1,570	0.57%
2019/08/12	0	0.00	4	23.25	23.25	-4	1,509	-0.26%
2019/08/05	1	23.70	0	0.00	23.70	1	1,466	0.07%
2019/07/22	11	28.79	0	0.00	28.55	11	1,253	0.88%
2019/07/04	0	0.00	1	26.60	26.85	-1	947	-0.11%
2019/06/28	1	26.00	0	0.00	25.55	1	888	0.11%
2019/06/18	1	26.75	1	26.25	26.45	0	840	0.00%
2019/06/12	1	27.20	1	26.90	27.00	0	736	0.00%
2019/06/06	1	26.50	6	26.71	27.00	-5	582	-0.86%
2019/06/05	2	25.30	2	25.90	25.90	0	464	0.00%
2019/03/20	0	0.00	1	23.55	23.70	-1	396	-0.25%
2019/03/19	0	0.00	2	23.50	23.30	-2	390	-0.51%
2019/01/29	2	22.13	2	21.93	21.75	0	340	0.00%
2019/01/24	1	21.40	2	21.20	20.80	-1	308	-0.32%
2019/01/23	1	21.15	0	0.00	21.00	1	290	0.34%
2019/01/22	1	20.50	2	20.90	20.70	-1	261	-0.38%
2019/01/18	1	19.05	0	0.00	19.10	1	233	0.43%
2018/11/29	0	0.00	3	19.25	19.00	-3	1,155	-0.26%
2018/10/22	1	19.10	0	0.00	19.05	1	1,216	0.08%
2018/10/19	0.1	18.70	3	18.65	18.55	-2.9	1,214	-0.24%
2018/10/12	2	19.30	0	0.00	19.35	2	1,192	0.17%
2018/10/11	3	19.40	0	0.00	19.40	3	1,182	0.25%
2018/10/05	0.1	22.65	0	0.00	22.50	0.1	1,139	0.01%
2018/10/04	2	23.85	0	0.00	24.00	2	1,110	0.18%
2018/10/02	1	25.20	4	25.14	24.30	-3	1,080	-0.28%
2018/09/26	0.1	23.90	0	0.00	24.05	0.1	951	0.01%
2018/09/25	16	25.17	16	24.87	24.75	0	913	0.00%
2018/09/21	2	24.48	6	24.60	24.35	-4	817	-0.49%
2018/09/20	1	25.00	2	24.48	24.45	-1	809	-0.12%
2018/09/19	20	24.61	13	24.20	25.20	7	799	0.88%
2018/09/18	1	23.45	6	24.50	24.50	-5	735	-0.68%
2018/09/13	1	21.90	0	0.00	22.40	1	622	0.16%
2018/09/07	0	0.00	3	22.05	22.00	-3	623	-0.48%
2018/09/03	0	0.00	5	22.20	22.10	-5	794	-0.63%
2018/08/24	2	21.90	0	0.00	21.90	2	840	0.24%
2018/08/06	0	0.00	2	22.85	23.45	-2	1,000	-0.20%
2018/07/10	2	22.00	0	0.00	22.10	2	3,067	0.07%
2018/07/05	0.2	21.50	0	0.00	21.50	0.2	3,427	0.01%
2018/06/27	0	0.00	6	23.50	23.55	-6	4,753	-0.13%
2018/06/26	1	21.25	0	0.00	21.45	1	4,854	0.02%
2018/06/19	0	0.00	2	23.23	22.65	-2	5,079	-0.04%
2018/06/15	3	22.50	0	0.00	22.50	3	5,047	0.06%
2018/06/14	5	22.60	0	0.00	22.45	5	5,042	0.10%
2018/06/13	2	24.05	6	23.75	23.10	-4	5,007	-0.08%
2018/06/12	2	22.40	0	0.00	22.35	2	4,922	0.04%
2018/06/11	20	22.43	0	0.00	22.80	20	4,911	0.41%
2018/06/08	2	22.50	0	0.00	22.40	2	4,903	0.04%
2018/06/05	1	22.70	0	0.00	22.40	1	4,898	0.02%
2018/06/01	1	22.45	0	0.00	22.85	1	4,886	0.02%
2018/05/29	0.5	22.55	0	0.00	22.55	0.5	4,864	0.01%
2018/05/25	2	23.18	0	0.00	22.90	2	4,837	0.04%
2018/05/17	1.3	24.05	0	0.00	24.05	1.3	4,798	0.03%
2018/05/16	0	0.00	22	24.55	24.60	-22	4,783	-0.46%
2018/05/15	2	25.30	2	24.90	24.70	0	4,773	0.00%
2018/05/14	1	24.40	1	24.35	24.35	0	4,744	0.00%
2018/05/11	2	24.45	4	25.21	24.65	-2	4,736	-0.04%
2018/05/10	1.2	24.37	0	0.00	24.50	1.2	4,690	0.03%
2018/05/09	0	0.00	1	24.45	24.80	-1	4,674	-0.02%
2018/05/08	1.5	24.20	0	0.00	24.25	1.5	4,604	0.03%
2018/05/07	2	24.73	5	24.75	24.50	-3	4,589	-0.07%
2018/05/04	2	24.95	0	0.00	24.70	2	4,565	0.04%
2018/05/03	3	24.57	10	24.80	24.95	-7	4,544	-0.15%
2018/05/02	1	24.60	1	24.75	24.30	0	4,481	0.00%
2018/04/30	1	27.90	1	28.40	26.85	0	4,346	0.00%
2018/04/27	11	27.24	8	27.09	27.30	3	4,245	0.07%
2018/04/26	7	26.54	3	26.40	26.60	4	4,166	0.10%
2018/04/25	7	29.21	7	28.93	29.10	0	3,994	0.00%
2018/04/24	15	28.18	15	27.75	27.55	0	3,885	0.00%
2018/04/23	12	29.30	14	29.64	29.10	-2	3,793	-0.05%
2018/04/20	21	28.83	14	29.91	29.10	7	3,688	0.19%
2018/04/19	5	27.40	6	27.57	27.50	-1	3,280	-0.03%
2018/04/18	2	26.25	0	0.00	26.40	2	3,153	0.06%
2018/04/17	1	25.85	1	25.25	25.30	0	3,110	0.00%
2018/04/16	1	26.35	0	0.00	26.20	1	3,050	0.03%
2018/04/13	0	0.00	2	25.30	25.20	-2	2,966	-0.07%
2018/04/12	1	25.90	0	0.00	25.90	1	2,973	0.03%
2018/04/11	1	27.00	12	27.75	27.20	-11	2,905	-0.38%
2018/04/10	15	31.24	7	29.79	28.35	8	2,720	0.29%
2018/04/09	5	30.40	3	30.28	31.45	2	2,444	0.08%
2018/04/03	14	26.60	17	27.89	28.60	-3	2,245	-0.13%
2018/04/02	6	26.45	2	26.40	26.00	4	2,049	0.20%
2018/03/31	5	26.65	5	26.25	25.85	0	1,987	0.00%
2018/03/30	34	26.14	181	26.24	26.15	-147	1,867	-7.87%	大賣/鉅額交易
2018/03/29	150	25.40	2	24.25	25.40	148	1,408	10.51%	大買/鉅額交易
2018/03/27	22	23.00	5	22.80	23.55	17	1,109	1.53%
2018/03/22	0	0.00	1	21.65	21.75	-1	974	-0.10%
2018/03/13	1	21.40	0	0.00	21.30	1	952	0.10%
2018/03/06	0	0.00	10	20.85	20.80	-10	993	-1.01%
2018/03/05	0	0.00	10	21.05	20.85	-10	1,032	-0.97%
2018/01/26	0	0.00	0.1	20.90	21.00	-0.1	1,233	0.00%
2018/01/16	10	22.35	0	0.00	22.30	10	1,182	0.85%
2018/01/12	1	22.20	1	21.85	21.95	0	1,095	0.00%
2018/01/11	1	22.25	3	21.90	21.85	-2	1,082	-0.18%
2018/01/10	0	0.00	1	21.95	21.75	-1	1,031	-0.10%
2018/01/09	6	22.23	4	22.41	22.10	2	1,032	0.19%
2018/01/08	6	22.10	0	0.00	22.10	6	1,029	0.58%
2018/01/05	0	0.00	1	21.05	21.30	-1	958	-0.10%