華城 (1519)-華南永昌-敦南券商分點個股進出

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
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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	1	567.99	1	557.00	555.00	0	5,163	0.00%
2024/11/20	0	0.00	1	552.00	564.00	-1	5,261	-0.02%
2024/11/19	2.1	581.95	2	581.00	578.00	0.1	5,319	0.00%
2024/11/18	1.1	605.73	2	592.00	571.00	-0.9	5,380	-0.02%
2024/11/13	5.1	649.72	2	646.50	634.00	3.1	5,462	0.06%
2024/11/12	2	655.00	3.2	658.37	667.00	-1.2	5,506	-0.02%
2024/11/11	4	640.75	5	634.80	645.00	-1	5,529	-0.02%
2024/11/08	1	612.00	1	629.00	620.00	0	5,575	0.00%
2024/11/07	1.1	610.86	2.1	611.38	615.00	-1.1	5,655	-0.02%
2024/11/06	0.2	592.00	1	594.00	584.00	-0.9	5,657	-0.02%
2024/10/30	1	553.00	1	547.00	548.00	0	5,903	0.00%
2024/10/29	0.1	550.80	0	0.00	547.00	0.1	5,953	0.00%
2024/10/28	2.1	567.58	0	0.00	573.00	2.1	5,989	0.03%
2024/10/25	0	586.00	1	592.00	586.00	-1	6,039	-0.02%
2024/10/24	0	583.76	0	0.00	578.00	0	6,071	0.00%
2024/10/23	4	605.50	5	601.60	604.00	-1	6,093	-0.02%
2024/10/22	4.2	597.09	2	586.00	586.00	2.2	6,065	0.04%
2024/10/18	2	608.51	3	613.98	618.00	-1	6,101	-0.02%
2024/10/17	8.1	613.04	8	613.00	613.00	0.1	6,142	0.00%
2024/10/16	8	612.00	9	610.44	612.00	-1	6,205	-0.02%
2024/10/15	8	612.00	8	609.00	612.00	0	6,252	0.00%
2024/10/14	5	614.20	5	614.20	615.00	0	6,295	0.00%
2024/10/11	3	604.33	2	601.00	601.00	1	6,309	0.02%
2024/10/09	3	625.97	2	616.00	615.00	1	6,385	0.02%
2024/10/08	4	631.69	3	617.00	617.00	1	6,420	0.02%
2024/10/07	1	661.00	1	657.00	654.00	0	6,459	0.00%
2024/10/04	1	639.00	1	631.00	631.00	0	6,459	0.00%
2024/10/01	3	631.00	4	635.75	649.00	-1	6,503	-0.02%
2024/09/30	14	663.98	14	631.53	629.00	0	6,442	0.00%
2024/09/27	17.1	672.48	25	664.40	660.00	-8	6,319	-0.13%
2024/09/26	3	676.67	7	676.57	678.00	-4	6,196	-0.06%
2024/09/25	16	643.87	4	644.00	648.00	12	6,047	0.20%
2024/09/24	4	638.97	4	634.00	635.00	0	5,943	0.00%
2024/09/23	5	630.80	8.1	638.16	650.00	-3.1	5,856	-0.05%
2024/09/20	5	621.19	3	616.00	606.00	2	5,724	0.03%
2024/09/19	9	629.22	7	627.00	622.00	2	5,613	0.04%
2024/09/18	4	600.75	5	614.60	622.00	-1	5,484	-0.02%
2024/09/16	0	570.00	0	573.00	577.00	0	5,342	0.00%
2024/09/13	3	570.33	2	570.00	569.00	1	5,310	0.02%
2024/09/12	3	560.33	3	571.33	573.00	0	5,274	0.00%
2024/09/11	9.1	541.97	9	536.44	552.00	0	5,417	0.00%
2024/09/10	2.1	542.87	2	533.50	540.00	0.1	5,601	0.00%
2024/09/09	2	549.51	4	551.00	552.00	-2	5,768	-0.03%
2024/09/06	2.1	570.48	13	566.15	558.00	-10.9	5,899	-0.19%
2024/09/05	18	580.56	8	599.38	580.00	10	5,966	0.17%
2024/09/04	8	600.03	8	601.00	600.00	0	6,079	0.00%
2024/09/03	8.1	638.42	7	639.00	631.00	1.1	6,197	0.02%
2024/09/02	2	671.44	2	685.00	652.00	0	6,198	0.00%
2024/08/30	1	667.00	1.1	667.00	667.00	-0.1	6,147	0.00%
2024/08/29	0.1	672.00	0	0.00	676.00	0.1	6,141	0.00%
2024/08/28	2	670.00	0.1	671.00	665.00	1.9	6,168	0.03%
2024/08/27	1.1	670.27	0	0.00	680.00	1.1	6,357	0.02%
2024/08/26	2	680.95	0.1	674.00	663.00	2	6,415	0.03%
2024/08/23	5.1	663.99	5	675.40	691.00	0.1	6,413	0.00%
2024/08/22	4	706.74	1	714.00	677.00	3	6,399	0.05%
2024/08/21	1	705.00	6	713.00	704.00	-5	6,405	-0.08%
2024/08/20	3	696.00	3	700.33	694.00	0	6,405	0.00%
2024/08/19	5	687.00	2	688.00	685.00	3	6,434	0.05%
2024/08/16	6	688.33	4	696.75	697.00	2	6,515	0.03%
2024/08/15	1	673.99	0	0.00	656.00	1	6,492	0.02%
2024/08/14	3	696.65	4	694.00	673.00	-1	6,489	-0.02%
2024/08/13	13	682.46	12	681.67	692.00	1	6,467	0.02%
2024/08/12	1	676.00	4	679.30	687.00	-3	6,473	-0.05%
2024/08/09	1.1	632.05	3	635.24	632.00	-2	6,487	-0.03%
2024/08/08	2	598.87	0	0.00	594.00	2	6,508	0.03%
2024/08/07	4	605.33	4	616.25	624.00	0	6,616	0.00%
2024/08/06	12	577.08	10	603.20	588.00	2	6,598	0.03%
2024/08/05	18.1	617.01	18	619.17	604.00	0.1	6,624	0.00%
2024/08/02	14	660.44	14	664.36	661.00	0	6,712	0.00%
2024/08/01	3.1	703.79	1	690.00	685.00	2.1	6,758	0.03%
2024/07/31	1.2	696.79	0	0.00	694.00	1.2	6,765	0.02%
2024/07/30	3	742.62	3	735.33	714.00	0	6,830	0.00%
2024/07/29	0.3	742.23	0	0.00	711.00	0.3	6,874	0.00%
2024/07/26	3.3	807.77	0	810.00	775.00	3.3	6,939	0.05%
2024/07/23	3	916.33	2	920.50	940.00	1	6,977	0.01%
2024/07/22	1.1	964.59	1	865.00	865.00	0.1	7,093	0.00%
2024/07/19	6	950.83	7	943.15	957.00	-1	7,173	-0.01%
2024/07/18	2	944.46	3	940.33	933.00	-1	7,294	-0.01%
2024/07/17	2	947.00	3	957.67	952.00	-1	7,408	-0.01%
2024/07/16	4	950.74	3	958.00	935.00	1	7,491	0.01%
2024/07/15	1	948.00	3	949.71	960.00	-2	7,614	-0.03%
2024/07/12	3.1	929.01	1	907.00	907.00	2.1	7,722	0.03%
2024/07/11	7	945.81	3	945.33	935.00	4	7,806	0.05%
2024/07/10	4	946.00	2	955.50	945.00	2	7,869	0.03%
2024/07/09	3	921.67	22	947.27	948.00	-19	7,982	-0.24%
2024/07/08	0.1	922.59	2	920.45	905.00	-1.9	7,952	-0.02%
2024/07/05	2.1	986.22	2	991.50	936.00	0.1	8,001	0.00%
2024/07/04	0	0.00	1	998.13	1015.00	-1	8,006	-0.01%
2024/07/01	0	940.50	0	0.00	936.00	0	8,148	0.00%
2024/06/24	1.1	900.29	0	900.00	900.00	1	8,161	0.01%
2024/06/21	0	0.00	1	941.00	947.00	-1	8,161	-0.01%
2024/06/19	1	932.00	0	0.00	930.00	1	8,158	0.01%
2024/06/18	1	935.00	5	934.40	945.00	-4	8,147	-0.05%
2024/06/17	4.1	918.10	2	929.53	905.00	2	7,926	0.03%
2024/06/14	3	878.33	2.1	913.17	920.00	1	7,671	0.01%
2024/06/13	3	817.11	4	822.00	837.00	-1	7,673	-0.01%
2024/06/12	1	802.85	1	788.00	788.00	0	7,809	0.00%
2024/06/11	3	759.00	3	770.68	792.00	0	8,021	0.00%
2024/06/07	2	713.50	4	738.50	742.00	-2	8,103	-0.02%
2024/06/06	2	690.00	2	685.00	687.00	0	8,200	0.00%
2024/06/04	0	0.00	0	700.00	699.00	0	8,130	0.00%
2024/06/03	0	0.00	0	708.00	696.00	0	8,051	0.00%
2024/05/31	1	724.00	0	0.00	714.00	1	7,992	0.01%
2024/05/30	4	743.19	4	738.75	719.00	0	7,770	0.00%
2024/05/29	1	735.03	2	744.00	737.00	-1	7,665	-0.01%
2024/05/28	3	735.00	1	742.91	731.00	2	7,586	0.03%
2024/05/27	4	743.00	4	736.00	736.00	0	7,534	0.00%
2024/05/24	2	702.00	0.5	677.00	704.00	1.5	7,392	0.02%
2024/05/23	0	678.34	0	0.00	683.00	0	7,290	0.00%
2024/05/22	0	701.63	0.2	700.71	690.00	-0.1	7,414	0.00%
2024/05/21	3	742.00	3	730.00	730.00	0	7,452	0.00%
2024/05/20	7	761.26	7	744.71	731.00	0	7,526	0.00%
2024/05/17	0	741.00	0	741.00	741.00	0	7,595	0.00%
2024/05/16	5	758.40	3	740.00	739.00	2	7,690	0.03%
2024/05/15	0	779.00	1	778.00	755.00	-1	7,791	-0.01%
2024/05/14	4	777.50	5	771.60	767.00	-1	7,801	-0.01%
2024/05/13	0	760.00	0.4	740.25	750.00	-0.4	7,822	-0.01%
2024/05/10	1	809.00	1	814.00	798.00	0	7,935	0.00%
2024/05/09	1	857.00	0	0.00	835.00	1	8,206	0.01%
2024/05/08	1	888.98	3	861.67	888.00	-2	8,398	-0.02%
2024/05/07	7	799.29	6	811.00	817.00	1	8,445	0.01%
2024/05/06	6	807.00	6	804.17	797.00	0	8,544	0.00%
2024/05/03	9	824.67	9	821.00	818.00	0	8,615	0.00%
2024/05/02	5	835.40	4.3	831.82	802.00	0.7	8,624	0.01%
2024/04/30	5	833.00	5.1	833.04	847.00	-0.1	8,719	0.00%
2024/04/29	7	849.29	6	855.50	853.00	1	8,889	0.01%
2024/04/26	7	871.71	7	865.29	854.00	0	8,899	0.00%
2024/04/25	8	850.75	8	839.38	863.00	0	8,868	0.00%
2024/04/24	7	832.86	7.1	833.97	854.00	-0.1	8,917	0.00%
2024/04/23	3	822.00	3	825.67	825.00	0	8,918	0.00%
2024/04/22	2.1	935.62	4	908.75	824.00	-1.9	8,930	-0.02%
2024/04/19	7	949.00	7	925.29	915.00	0	9,306	0.00%
2024/04/18	10	967.40	12	962.25	955.00	-2	9,456	-0.02%
2024/04/17	3.1	902.37	2	924.51	950.00	1.1	9,597	0.01%
2024/04/16	4	882.00	4	869.75	864.00	0	9,707	0.00%
2024/04/15	20	890.85	0	905.00	876.00	20	9,834	0.20%
2024/04/12	3	901.33	3	934.00	946.00	0	9,802	0.00%
2024/04/11	5	896.78	4	899.50	860.00	1	9,877	0.01%
2024/04/09	1	844.00	1	852.00	853.00	0	10,284	0.00%
2024/04/08	4	849.50	3	856.33	776.00	1	10,564	0.01%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/18	8.2	674.24	8	674.88	694.00	0.2	13,261	0.00%
2024/03/15	7	659.86	6	666.67	665.00	1	13,324	0.01%
2024/03/14	7	606.29	7	617.00	634.00	0	13,287	0.00%
2024/03/13	10	558.10	12	568.25	577.00	-2	13,228	-0.02%
2024/03/12	6	535.17	7	530.57	525.00	-1	13,474	-0.01%
2024/03/11	1	504.00	0	0.00	514.00	1	13,750	0.01%
2024/03/08	0	517.33	0	0.00	502.00	0	14,309	0.00%
2024/03/07	1	541.01	0	0.00	541.00	1	14,648	0.01%
2024/03/05	0	0.00	0	547.00	549.00	0	15,117	0.00%
2024/03/04	1	535.00	0	0.00	528.00	1	15,173	0.01%
2024/02/27	0	528.00	0	536.00	528.00	0	15,849	0.00%
2024/02/26	0	538.00	2	548.00	538.00	-2	15,920	-0.01%
2024/02/23	14	550.93	14	541.14	560.00	0	15,963	0.00%
2024/02/22	11	520.82	20	521.95	517.00	-9	15,798	-0.06%
2024/02/21	18	512.33	9	517.67	507.00	9	15,728	0.06%
2024/02/20	16	500.00	15	503.67	502.00	1	15,754	0.01%
2024/02/19	10.3	508.83	10	513.00	502.00	0.3	15,843	0.00%
2024/02/16	6	496.50	8	502.06	503.00	-2	15,945	-0.01%
2024/02/15	4	505.77	8	508.00	496.00	-4	15,911	-0.03%
2024/02/05	13	498.69	9	499.05	492.00	4	15,905	0.03%
2024/02/02	5	500.10	5	493.63	488.50	0	15,787	0.00%
2024/02/01	6	459.42	5	469.30	488.00	1	15,625	0.01%
2024/01/31	15	446.61	15	442.40	444.00	0	15,346	0.00%
2024/01/30	7	413.43	10	409.20	420.00	-3	15,277	-0.02%
2024/01/29	4	390.50	4	390.25	395.50	0	15,176	0.00%
2024/01/26	1	382.00	1	379.00	380.50	0	15,110	0.00%
2024/01/25	4	385.75	3	387.50	380.50	1	15,092	0.01%
2024/01/24	2	390.50	2	392.00	392.00	0	15,113	0.00%
2024/01/23	26	382.73	28	386.98	385.00	-2	15,081	-0.01%
2024/01/22	1	355.50	3	361.34	371.00	-2	14,889	-0.01%
2024/01/19	2	358.00	1	354.50	354.50	1	14,857	0.01%
2024/01/18	5	367.60	3	374.50	360.00	2	14,806	0.01%
2024/01/17	19	367.95	20	369.83	367.00	-1	14,731	-0.01%
2024/01/16	21	370.24	21	371.10	371.00	0	14,678	0.00%
2024/01/15	18	382.75	58	380.66	376.50	-40	14,597	-0.27%
2024/01/12	20	365.38	19	367.21	370.00	1	14,128	0.01%
2024/01/11	41	363.21	19	355.45	352.50	22	13,859	0.16%
2024/01/10	19	365.39	4	361.38	367.00	15	13,575	0.11%
2024/01/09	6	349.75	9	354.06	362.00	-3	13,419	-0.02%
2024/01/08	1	341.50	2	343.25	343.50	-1	13,166	-0.01%
2024/01/05	2	332.00	4	332.50	334.00	-2	13,086	-0.02%
2024/01/04	10	338.60	9	338.17	331.50	1	13,130	0.01%
2024/01/03	33	342.61	35	339.84	339.50	-2	12,941	-0.02%
2024/01/02	17	333.32	15	339.77	342.00	2	12,972	0.02%
2023/12/29	25	332.34	23	330.61	327.00	2	12,959	0.02%
2023/12/28	30	334.37	28	342.71	348.00	2	12,540	0.02%
2023/12/27	20	320.48	21	318.05	316.50	-1	12,407	-0.01%
2023/12/26	19	324.00	18	322.36	315.00	1	12,443	0.01%
2023/12/25	5	335.10	5	333.40	333.50	0	12,426	0.00%
2023/12/22	2	323.00	1	322.00	321.00	1	12,567	0.01%
2023/12/21	1	323.00	0	0.00	318.50	1	12,690	0.01%
2023/12/20	3	330.83	2	330.00	329.00	1	12,710	0.01%
2023/12/19	3	335.17	3	336.50	332.50	0	12,698	0.00%
2023/12/18	1	352.50	1	354.00	340.00	0	12,706	0.00%
2023/12/15	2	366.50	2	365.00	347.50	0	12,695	0.00%
2023/12/14	4	355.25	2	355.25	355.00	2	12,522	0.02%
2023/12/13	13	363.00	13	363.54	355.50	0	12,405	0.00%
2023/12/12	10	352.00	7	352.65	356.00	3	12,247	0.02%
2023/12/11	2	354.50	5	341.00	339.00	-3	12,126	-0.02%
2023/12/08	2	361.75	5	366.00	367.00	-3	11,943	-0.03%
2023/12/07	28	365.63	29	363.62	360.50	-1	11,751	-0.01%
2023/12/06	18	344.28	20	341.63	345.00	-2	11,318	-0.02%
2023/12/05	27	318.96	30	323.02	340.00	-3	10,842	-0.03%
2023/12/04	15	300.37	17	300.94	309.50	-2	10,334	-0.02%
2023/12/01	16	285.84	18	287.14	285.00	-2	10,050	-0.02%
2023/11/30	4	279.75	50	279.01	280.00	-46	9,890	-0.47%
2023/11/29	1	273.00	0	0.00	274.50	1	9,933	0.01%
2023/11/28	26	274.37	1	274.01	275.50	25	10,156	0.25%
2023/11/27	21	273.98	28	266.96	266.50	-7	10,131	-0.07%
2023/11/24	3	264.50	10	266.35	275.00	-7	9,994	-0.07%
2023/11/23	4	253.25	0	0.00	252.50	4	9,949	0.04%
2023/11/22	1	263.49	2	259.75	256.00	-1	10,050	-0.01%
2023/11/21	1	266.50	1	262.50	262.00	0	10,180	0.00%
2023/11/20	1	263.50	0	0.00	263.50	1	10,417	0.01%
2023/11/17	1	283.00	0	0.00	273.00	1	10,720	0.01%
2023/11/16	25	274.34	27	273.50	280.00	-2	10,852	-0.02%
2023/11/15	8	273.00	12	276.71	275.50	-4	10,892	-0.04%
2023/11/14	2	252.50	1	256.00	258.50	1	10,845	0.01%
2023/11/13	7	242.79	8	243.56	247.50	-1	10,839	-0.01%
2023/11/10	1	236.00	1	237.00	237.50	0	10,923	0.00%
2023/11/09	4	240.87	1	242.50	234.50	3	10,959	0.03%
2023/11/08	4	243.63	3	244.67	242.00	1	10,935	0.01%
2023/11/07	11	248.45	9	243.33	242.00	2	10,964	0.02%
2023/11/06	1	240.00	2	237.75	241.00	-1	10,911	-0.01%
2023/11/03	1	225.00	1	233.50	225.00	0	10,967	0.00%
2023/11/02	12	225.54	10	223.60	224.50	2	10,967	0.02%
2023/11/01	0	0.00	1	220.00	224.00	-1	10,955	-0.01%
2023/10/31	1	234.48	2	237.25	224.00	-1	10,889	-0.01%
2023/10/30	0	243.50	1	252.00	244.00	-1	10,858	-0.01%
2023/10/27	1	253.50	0	0.00	251.00	1	11,053	0.01%
2023/10/26	1	253.00	2	258.50	262.00	-1	10,964	-0.01%
2023/10/25	4	261.50	2	262.00	260.50	2	10,877	0.02%
2023/10/24	1	264.50	0	0.00	264.50	1	10,767	0.01%
2023/10/23	5	275.80	3	276.00	276.00	2	10,637	0.02%
2023/10/20	0	258.00	1	262.00	263.00	-1	10,519	-0.01%
2023/10/19	1	264.99	0	0.00	260.50	1	10,436	0.01%
2023/10/18	0	270.00	1	271.50	270.00	-1	10,358	-0.01%
2023/10/17	1	290.00	3	284.33	282.00	-2	10,301	-0.02%
2023/10/16	2	288.50	2	282.25	286.50	0	10,209	0.00%
2023/10/13	1	276.50	2	282.00	279.00	-1	10,184	-0.01%
2023/10/12	8	285.00	8	280.38	282.00	0	10,510	0.00%
2023/10/11	2	295.00	5	295.50	291.50	-3	10,446	-0.03%
2023/10/06	12	298.00	8	294.14	300.50	4	10,317	0.04%
2023/10/05	26	282.23	24	284.42	287.00	2	10,182	0.02%
2023/10/04	7	267.21	9	267.72	271.50	-2	9,949	-0.02%
2023/10/03	21	266.86	21	265.29	264.50	0	9,877	0.00%
2023/10/02	4	266.04	4	267.50	261.00	0	9,718	0.00%
2023/09/28	4	262.75	3	260.83	271.00	1	9,563	0.01%
2023/09/27	35	261.13	31	259.84	265.00	4	9,350	0.04%
2023/09/26	5	245.20	6	245.75	251.50	-1	9,032	-0.01%
2023/09/25	1	235.00	0	0.00	237.00	1	8,848	0.01%
2023/09/22	3	243.66	3	242.00	236.00	0	8,783	0.00%
2023/09/21	5	245.50	4	246.25	244.50	1	8,758	0.01%
2023/09/20	2	249.00	2	246.50	248.00	0	8,738	0.00%
2023/09/19	7	242.14	7	242.50	237.50	0	8,858	0.00%
2023/09/18	4	249.00	5	252.40	246.50	-1	8,894	-0.01%
2023/09/15	5	260.10	4	259.25	257.50	1	8,950	0.01%
2023/09/14	22	261.30	24	260.19	258.00	-2	9,015	-0.02%
2023/09/13	3	270.33	2	269.50	266.00	1	9,182	0.01%
2023/09/12	2	278.00	3	277.67	283.00	-1	9,729	-0.01%
2023/09/11	0	279.50	0	0.00	277.50	0	9,959	0.00%
2023/09/08	1	295.00	1	297.00	293.00	0	10,021	0.00%
2023/09/07	10	291.30	10	287.25	290.50	0	10,082	0.00%
2023/09/06	1	293.00	1	286.50	290.00	0	10,299	0.00%
2023/09/05	0	287.75	1	289.07	289.00	-1	10,371	-0.01%
2023/09/04	5	300.60	4	301.38	300.00	1	10,417	0.01%
2023/09/01	28	309.11	29	306.22	292.50	-1	10,454	-0.01%
2023/08/31	6	293.33	6	295.08	299.50	0	10,427	0.00%
2023/08/30	11	290.55	11	291.23	293.00	0	11,197	0.00%
2023/08/29	7	284.79	7	287.57	289.00	0	11,426	0.00%
2023/08/28	5	274.00	4	270.13	275.00	1	11,457	0.01%
2023/08/25	4	286.50	4	286.38	286.50	0	11,690	0.00%
2023/08/24	21	294.52	20	290.23	280.50	1	11,751	0.01%
2023/08/23	19	279.32	17	276.53	276.50	2	11,892	0.02%
2023/08/22	7	267.21	7	271.65	276.50	0	11,782	0.00%
2023/08/21	4	240.88	4	245.75	251.50	0	11,843	0.00%
2023/08/18	2	240.98	2	227.00	229.00	0	11,991	0.00%
2023/08/17	2	225.50	2	235.50	236.00	0	12,409	0.00%
2023/08/16	7	217.79	7	217.00	220.50	0	12,760	0.00%
2023/08/15	7	204.29	6	205.59	211.50	1	13,520	0.01%
2023/08/14	27	194.02	53	191.96	192.50	-26	13,995	-0.19%
2023/08/11	4	207.38	5	209.20	211.50	-1	14,177	-0.01%
2023/08/10	4	225.13	4	224.00	208.50	0	14,810	0.00%
2023/08/09	7	219.07	7	221.57	224.00	0	15,071	0.00%
2023/08/08	1	217.00	1	218.33	215.00	0	15,351	0.00%
2023/08/07	3	208.33	2	213.75	210.00	1	15,491	0.01%
2023/08/04	1	213.00	1	215.00	213.00	0	15,662	0.00%
2023/08/02	1	203.01	2	208.50	204.50	-1	16,601	-0.01%
2023/08/01	12	215.83	2	238.00	215.50	10	16,927	0.06%
2023/07/20	0	0.00	1	197.00	207.00	-1	18,924	-0.01%
2023/07/18	0	0.00	2	209.75	205.00	-2	19,478	-0.01%
2023/07/17	12	217.13	12	218.04	217.50	0	19,696	0.00%
2023/07/14	1	191.00	2	199.25	200.00	-1	19,571	-0.01%
2023/07/13	1	182.00	3	178.33	182.00	-2	19,921	-0.01%
2023/07/12	20	173.45	2	173.53	179.50	18	20,297	0.09%
2023/07/11	19	165.32	0	166.00	166.00	19	20,490	0.09%
2023/07/07	0	0.00	28	149.50	149.50	-28	21,127	-0.13%
2023/07/06	0.5	151.00	0	0.00	149.50	0.5	21,463	0.00%
2023/07/05	0	147.50	0	0.00	146.00	0	21,794	0.00%
2023/07/03	0	0.00	29	146.00	149.00	-29	22,625	-0.13%
2023/06/30	0	148.00	4	147.00	147.50	-4	22,645	-0.02%
2023/06/29	0	0.00	0	153.50	153.50	0	22,638	0.00%
2023/06/28	22.3	153.14	22	154.23	150.50	0.3	22,599	0.00%
2023/06/27	7	163.19	7	164.36	154.00	0	22,552	0.00%
2023/06/26	0	0.00	7	162.57	162.50	-7	22,389	-0.03%
2023/06/21	16	164.88	17	163.47	163.50	-1	22,342	0.00%
2023/06/20	6	163.00	0	0.00	162.00	6	22,277	0.03%
2023/06/19	20	162.52	21	163.71	161.00	-1	22,196	0.00%
2023/06/16	78.2	165.04	70	165.30	165.50	8.2	22,158	0.04%
2023/06/15	24	153.48	35	153.39	157.00	-11	21,752	-0.05%
2023/06/14	18	148.44	12	147.04	146.00	6	21,479	0.03%
2023/06/13	2	148.50	4	147.38	146.50	-2	21,487	-0.01%
2023/06/12	3	150.66	2	146.50	147.50	1	21,458	0.00%
2023/06/09	3	153.33	5	151.40	153.50	-2	21,336	-0.01%
2023/06/08	3	153.83	3	153.17	151.50	0	21,375	0.00%
2023/06/07	9	154.17	6	154.67	155.00	3	21,519	0.01%
2023/06/06	30	153.15	30	153.27	153.00	0	21,748	0.00%
2023/06/05	42	160.31	44	159.86	156.00	-2	22,003	-0.01%
2023/06/02	27	150.85	28	154.32	158.00	-1	21,575	0.00%
2023/06/01	21	146.36	21	147.05	144.00	0	21,395	0.00%
2023/05/31	4	144.63	3	142.67	145.00	1	21,260	0.00%
2023/05/30	14	139.96	14	141.00	141.00	0	20,917	0.00%
2023/05/29	23	143.69	23	142.39	141.00	0	20,759	0.00%
2023/05/26	9	137.89	7	140.64	135.50	2	20,465	0.01%
2023/05/25	29	141.43	26	143.00	141.00	3	20,375	0.01%
2023/05/24	5	136.70	7	137.29	139.00	-2	20,944	-0.01%
2023/05/23	36	132.25	39	129.41	137.00	-3	21,081	-0.01%
2023/05/22	28	127.75	27	126.89	128.50	1	20,821	0.00%
2023/05/19	23	123.59	18	121.89	123.50	5	20,484	0.02%
2023/05/18	11	113.59	15	115.33	117.50	-4	19,659	-0.02%
2023/05/17	18	108.06	21	107.88	107.00	-3	19,385	-0.02%
2023/05/16	73	107.27	64	107.95	109.50	9	19,125	0.05%
2023/05/15	15	105.57	16	105.31	105.00	-1	18,444	-0.01%
2023/05/12	3	96.83	3	97.03	101.50	0	18,028	0.00%
2023/05/11	3	96.83	3	97.03	95.40	0	17,657	0.00%
2023/05/10	26	100.03	26	100.67	98.90	0	17,423	0.00%
2023/05/09	31	108.14	36	107.26	103.00	-5	17,153	-0.03%
2023/05/08	20	103.65	30	106.38	109.00	-10	16,130	-0.06%
2023/05/05	15	98.21	12	98.68	99.10	3	15,714	0.02%
2023/05/04	8	98.23	9	98.71	99.30	-1	15,651	-0.01%
2023/05/03	27	98.95	20	98.47	97.40	7	15,618	0.04%
2023/05/02	27	99.00	27	101.38	103.50	0	15,474	0.00%
2023/04/28	4	95.03	3	94.43	94.90	1	15,106	0.01%
2023/04/27	14	91.42	15	90.99	92.60	-1	15,100	-0.01%
2023/04/26	4	92.18	7	92.03	92.30	-3	14,970	-0.02%
2023/04/25	11	97.33	13	96.98	93.70	-2	14,800	-0.01%
2023/04/24	19	98.66	18	98.82	98.80	1	14,460	0.01%
2023/04/21	13	95.77	21	96.62	95.40	-8	14,258	-0.06%
2023/04/20	6	100.05	6	97.83	97.10	0	14,161	0.00%
2023/04/19	11	99.40	21	98.66	99.00	-10	14,099	-0.07%
2023/04/18	32	100.12	22	100.84	97.90	10	14,320	0.07%
2023/04/17	28	98.50	8	98.05	97.10	20	14,921	0.13%
2023/04/14	25	99.49	23	96.47	94.70	2	15,018	0.01%
2023/04/13	24	98.15	28	97.85	95.00	-4	15,106	-0.03%
2023/04/12	0	0.00	1.1	96.80	96.80	-1.1	14,531	-0.01%
2023/04/11	32	84.65	32	87.12	88.00	0	14,422	0.00%
2023/04/10	1	81.80	0	0.00	80.00	1	14,136	0.01%
2023/04/07	3	76.63	4	78.10	78.90	-1	13,888	-0.01%
2023/03/31	1	69.00	0	0.00	69.30	1	13,138	0.01%
2023/03/30	0	0.00	10	70.20	70.10	-10	13,147	-0.08%
2023/03/27	10	69.00	0	0.00	69.20	10	13,199	0.08%
2023/03/23	0	0.00	0	70.90	71.10	0	13,169	0.00%
2023/03/22	1	72.20	1	72.20	70.30	0	13,179	0.00%
2023/03/21	6	72.43	7	72.03	71.20	-1	13,105	-0.01%
2023/03/20	13	71.69	5	70.70	72.00	8	12,850	0.06%
2023/03/17	4	66.70	4	66.70	66.70	0	12,670	0.00%
2023/03/16	34	67.28	34	67.09	66.20	0	12,877	0.00%
2023/03/15	4	67.50	2	67.40	67.40	2	13,338	0.01%
2023/03/14	6	68.30	8.1	67.27	66.80	-2	13,476	-0.02%
2023/03/13	1	67.30	1	67.00	67.00	0	13,395	0.00%
2023/03/10	9.1	73.03	9	73.64	70.00	0.1	13,319	0.00%
2023/03/09	7	74.40	3	75.17	75.50	4	13,009	0.03%
2023/03/08	7.1	71.66	9	72.54	72.70	-2	12,513	-0.02%
2023/03/07	11	70.12	25	69.01	68.90	-14	12,001	-0.12%
2023/03/06	1	66.10	3.1	65.61	65.60	-2.1	11,557	-0.02%
2023/03/03	1	64.50	0	0.00	63.00	1	11,394	0.01%
2023/02/24	56	64.88	54.2	65.01	63.00	1.8	11,218	0.02%
2023/02/23	46	64.05	44	63.98	64.30	2	11,108	0.02%
2023/02/22	106	64.68	93	64.60	64.80	13	10,890	0.12%	大買/
2023/02/21	5	62.10	5	63.04	64.50	0	9,936	0.00%
2023/02/20	7.1	59.33	6	59.73	58.70	1	9,340	0.01%
2023/02/17	6	57.38	8	57.15	57.80	-2	8,918	-0.02%
2023/02/16	8	56.16	21	56.14	56.00	-13	8,693	-0.15%
2023/02/15	18.2	56.34	3	55.70	55.50	15.2	8,537	0.18%
2023/02/14	0	0.00	2	53.40	53.50	-2	8,236	-0.02%
2023/02/09	3	55.87	3	56.17	55.50	0	8,006	0.00%
2023/02/08	1	54.90	1	55.90	54.70	0	7,887	0.00%
2023/02/02	10	57.70	10	56.00	56.00	0	7,691	0.00%
2023/02/01	1	55.70	17	57.36	56.40	-16	7,549	-0.21%
2023/01/31	24	56.58	9	56.67	56.50	15	7,360	0.20%
2023/01/17	155	52.37	7	52.30	52.30	148	6,920	2.14%	大買/鉅額交易
2023/01/10	2	52.65	2	52.30	52.40	0	6,550	0.00%
2023/01/09	1	52.40	1	51.90	52.40	0	6,462	0.00%
2023/01/06	75	54.97	68	55.04	52.10	7	6,331	0.11%
2023/01/05	106	58.12	129.1	58.23	56.90	-23.1	5,863	-0.39%	大買/大賣/
2023/01/04	26	54.65	20.1	56.00	57.60	5.9	4,884	0.12%
2023/01/03	4	52.38	45	52.10	52.40	-41	4,383	-0.94%
2022/12/30	1.1	48.65	8	48.30	48.30	-7	3,991	-0.17%
2022/12/29	8	49.01	0	0.00	49.30	8	3,947	0.20%
2022/12/28	20	49.64	11	48.81	48.75	9	4,010	0.22%
2022/12/27	26	49.74	20	49.10	49.10	6	4,007	0.15%
2022/12/26	0.1	48.50	0	0.00	49.50	0.1	3,948	0.00%
2022/12/23	35	48.58	0	0.00	48.90	35	3,954	0.89%
2022/12/22	20	49.20	20	47.90	47.90	0	4,034	0.00%
2022/12/21	10	49.13	10	48.05	48.05	0	4,105	0.00%
2022/12/20	0	0.00	0.1	47.35	47.35	-0.1	4,102	0.00%
2022/12/19	0.1	48.50	0	0.00	47.80	0.1	4,080	0.00%
2022/12/16	20	49.30	1	48.90	49.20	19	4,153	0.46%
2022/12/15	5	49.70	12	49.05	48.90	-7	4,340	-0.16%
2022/12/14	15	49.11	23	49.24	49.25	-8	4,679	-0.17%
2022/12/13	16	48.93	0	48.00	48.45	16	4,798	0.33%
2022/12/09	11	48.60	10	49.90	48.80	1	4,865	0.02%
2022/12/08	16	50.14	21	49.97	49.60	-5	4,771	-0.10%
2022/12/07	21	49.26	17	49.21	49.65	4	4,481	0.09%
2022/12/06	25	48.36	25	46.93	48.70	0	3,873	0.00%
2022/12/02	20	43.03	0.1	43.00	42.70	20	3,578	0.56%
2022/11/30	0	0.00	1	41.45	41.50	-1	3,485	-0.03%
2022/11/29	0.1	41.55	15	41.40	41.40	-15	3,528	-0.42%
2022/11/28	0	0.00	10	40.35	41.35	-10	3,655	-0.27%
2022/11/25	15	41.85	0	0.00	40.70	15	3,661	0.41%
2022/11/24	0	0.00	0.1	40.60	40.70	-0.1	3,670	0.00%
2022/11/23	0.1	40.75	2	40.20	39.95	-2	3,712	-0.05%
2022/11/22	0	0.00	4	40.50	41.20	-4	3,684	-0.11%
2022/11/21	4	40.50	8	39.77	40.50	-4	3,607	-0.11%
2022/11/18	0	0.00	1	39.05	38.20	-1	3,553	-0.03%
2022/11/17	0	0.00	0.1	38.50	38.70	-0.1	3,577	0.00%
2022/11/15	1.1	38.10	0	0.00	38.40	1.1	3,578	0.03%
2022/11/14	0	0.00	0.1	37.90	38.10	-0.1	3,590	0.00%
2022/11/10	0	38.15	0	0.00	37.75	0	3,711	0.00%
2022/11/09	0	0.00	0.1	38.75	39.05	-0.1	3,727	0.00%
2022/11/03	1	38.20	4	38.80	38.60	-3	3,813	-0.08%
2022/11/02	0	0.00	3	38.40	38.50	-3	3,806	-0.08%
2022/10/28	2	37.85	0	0.00	36.20	2	3,790	0.05%
2022/10/27	0	0.00	1	38.05	38.05	-1	3,778	-0.03%
2022/10/26	3	37.55	0	0.00	37.50	3	3,779	0.08%
2022/10/21	1	38.35	0	0.00	38.00	1	3,779	0.03%
2022/10/17	3	41.38	0	0.00	41.50	3	3,704	0.08%
2022/10/14	0	0.00	1	43.00	42.90	-1	3,650	-0.03%
2022/10/13	1	41.80	0	0.00	41.70	1	3,584	0.03%
2022/10/12	4	42.93	5.1	42.61	43.45	-1.1	3,536	-0.03%
2022/10/11	0	0.00	1	42.05	42.40	-1	3,429	-0.03%
2022/10/06	0.1	43.50	0	0.00	42.30	0.1	3,426	0.00%
2022/10/05	0	0.00	1	42.90	43.20	-1	3,386	-0.03%
2022/10/04	0	0.00	1	41.20	41.90	-1	3,296	-0.03%
2022/10/03	1	40.05	5	41.08	40.05	-4	3,240	-0.12%
2022/09/30	1	40.34	1	40.80	41.60	0	3,204	0.00%
2022/09/29	8	41.87	3.1	42.49	41.70	5	3,138	0.16%
2022/09/28	0	0.00	7	42.77	40.45	-7	3,009	-0.23%
2022/09/27	1	40.50	0	0.00	42.00	1	2,891	0.03%
2022/09/26	3.1	42.92	0	0.00	40.30	3.1	2,822	0.11%
2022/09/22	20	44.00	18	43.79	44.90	2	2,634	0.08%
2022/09/21	17	44.63	9	44.89	44.00	8	2,393	0.33%
2022/09/20	2	40.78	10	43.60	43.50	-8	1,968	-0.41%
2022/09/19	41	40.95	36.1	41.26	40.40	5	1,755	0.28%
2022/09/13	0.1	40.00	0	0.00	40.05	0.1	1,564	0.00%
2022/09/12	0	0.00	3	40.30	40.55	-3	1,558	-0.19%
2022/09/08	3.1	40.37	0	0.00	40.25	3.1	1,554	0.20%
2022/08/31	0	0.00	2	41.03	40.70	-2	1,364	-0.15%
2022/08/30	2	40.63	1	40.35	39.55	1	1,303	0.08%
2022/08/24	1	39.10	0	0.00	39.45	1	1,220	0.08%
2022/08/18	2	39.15	2	39.35	39.30	0	1,131	0.00%
2022/08/17	20	39.80	0	0.00	39.00	20	1,067	1.87%
2022/08/11	6	36.20	6	36.13	36.30	0	924	0.00%
2022/07/26	0	0.00	1	37.05	36.50	-1	834	-0.12%
2022/07/20	1	37.80	2	37.30	36.85	-1	869	-0.12%
2022/07/18	0	0.00	1	37.20	37.05	-1	879	-0.11%
2022/07/14	6	37.18	3	37.12	37.00	3	911	0.33%
2022/06/27	0	0.00	2	36.10	35.50	-2	1,179	-0.17%
2022/06/24	2	35.60	0	0.00	35.60	2	1,177	0.17%
2022/04/26	1	40.15	1	40.45	40.20	0	1,584	0.00%
2022/04/21	0	0.00	1	40.70	40.35	-1	1,807	-0.06%
2022/04/20	1	41.60	0	0.00	41.10	1	2,108	0.05%
2022/04/18	0	0.00	5	42.05	41.90	-5	2,478	-0.20%
2022/04/14	0	0.00	4	43.05	43.00	-4	2,444	-0.16%
2022/04/12	0	0.00	2	42.50	42.15	-2	2,426	-0.08%
2022/04/11	9	43.56	5	44.66	43.50	4	2,394	0.17%
2022/04/08	4	43.70	9	44.19	44.20	-5	2,363	-0.21%
2022/04/07	4	42.75	0	0.00	42.30	4	2,310	0.17%
2022/04/06	7	44.27	3	44.32	44.60	4	2,254	0.18%
2022/04/01	1	42.00	2	42.18	42.00	-1	2,133	-0.05%
2022/03/31	1	41.85	0	0.00	41.10	1	2,107	0.05%
2022/03/22	1	41.70	0	0.00	41.85	1	2,001	0.05%
2022/03/16	1	41.55	1	41.80	41.30	0	1,887	0.00%
2022/03/14	0	0.00	1	39.35	42.05	-1	1,743	-0.06%
2022/03/11	1	38.80	0	0.00	38.75	1	1,649	0.06%
2022/01/20	0	0.00	15	39.60	39.70	-15	1,541	-0.97%
2022/01/19	0	0.00	10	39.30	40.20	-10	1,525	-0.66%
2022/01/18	14	42.51	13	42.59	40.20	1	1,507	0.07%
2022/01/13	8	43.15	8	42.46	42.70	0	1,204	0.00%
2022/01/12	25	42.38	7	43.15	43.55	18	888	2.03%
2021/11/22	0	0.00	1	36.05	36.35	-1	583	-0.17%
2021/11/15	1	36.00	0	0.00	36.10	1	627	0.16%
2021/11/12	1	37.25	0	0.00	36.70	1	631	0.16%
2021/11/11	0	0.00	1	37.85	37.45	-1	632	-0.16%
2021/11/09	0	0.00	1	37.60	37.50	-1	649	-0.15%
2021/11/02	0	0.00	1	38.30	36.80	-1	683	-0.15%
2021/11/01	4	37.11	1	37.00	38.00	3	681	0.44%
2021/10/29	2	37.00	8	36.90	36.70	-6	673	-0.89%
2021/10/28	2	37.10	0	0.00	37.05	2	674	0.30%
2021/10/27	2	37.05	4	37.00	36.55	-2	679	-0.29%
2021/10/26	0	0.00	2	36.05	37.00	-2	688	-0.29%
2021/10/25	2	35.10	0	0.00	35.55	2	687	0.29%
2021/10/22	2	35.95	0	0.00	35.40	2	707	0.28%
2021/10/21	2	36.30	0	0.00	35.95	2	729	0.27%
2021/10/20	2	35.85	1	36.00	35.90	1	758	0.13%
2021/10/12	1	36.10	0	0.00	36.05	1	874	0.11%
2021/09/17	1	39.05	0	0.00	39.05	1	964	0.10%
2021/08/27	2	38.00	4	38.38	38.00	-2	986	-0.20%
2021/08/26	4	38.10	0	0.00	38.05	4	988	0.40%
2021/08/25	4	37.96	4	37.90	37.90	0	992	0.00%
2021/08/24	4	37.23	4	37.90	37.90	0	987	0.00%
2021/08/11	0	0.00	1	40.00	40.45	-1	995	-0.10%
2021/07/27	1	48.00	0	0.00	46.55	1	1,679	0.06%
2021/07/21	0	0.00	1	45.45	45.65	-1	1,820	-0.05%
2021/07/16	2	45.00	0	0.00	44.85	2	1,870	0.11%
2021/07/13	1	45.15	0	0.00	44.30	1	1,937	0.05%
2021/07/12	2	41.25	0	0.00	41.10	2	1,897	0.11%
2021/06/02	3	44.20	3	43.80	43.80	0	2,543	0.00%
2021/05/18	5	40.22	0	0.00	42.40	5	2,721	0.18%
2021/05/17	0	0.00	5	38.00	39.00	-5	2,709	-0.18%
2021/05/14	10	41.43	0	0.00	41.70	10	2,677	0.37%
2021/05/13	10	39.98	15	39.47	40.00	-5	2,662	-0.19%
2021/05/12	0	0.00	5	44.15	41.10	-5	2,689	-0.19%
2021/05/11	0	0.00	10	47.31	45.50	-10	2,633	-0.38%
2021/05/10	13	51.99	4	51.93	49.50	9	2,569	0.35%
2021/05/04	0	0.00	1	49.60	46.35	-1	2,230	-0.04%
2021/05/03	0	0.00	5	50.32	49.40	-5	2,211	-0.23%
2021/04/29	4	51.50	2	50.65	51.10	2	2,193	0.09%
2021/04/28	1	50.90	0	0.00	51.30	1	2,155	0.05%
2021/04/26	4	49.71	0	0.00	49.80	4	2,082	0.19%
2021/04/19	0	0.00	11	50.40	50.50	-11	2,043	-0.54%
2021/04/16	13	49.70	13	49.98	49.95	0	2,002	0.00%
2021/04/15	1	50.80	1	50.10	50.20	0	1,992	0.00%
2021/04/12	1	49.25	0	0.00	49.35	1	1,870	0.05%
2021/04/09	5	50.03	8	50.12	50.20	-3	1,857	-0.16%
2021/04/08	10	49.40	2	48.45	48.45	8	1,754	0.46%
2021/03/29	0	0.00	2	45.05	45.15	-2	1,740	-0.11%
2021/03/26	2	44.15	0	0.00	44.25	2	1,773	0.11%
2021/03/22	1	43.95	0	0.00	44.10	1	1,843	0.05%
2021/03/08	0	0.00	1	46.90	46.00	-1	2,498	-0.04%
2021/03/05	1	45.55	5	46.00	45.60	-4	2,524	-0.16%
2021/03/03	1	46.30	2	45.90	46.40	-1	2,729	-0.04%
2021/02/23	0	0.00	2	45.30	45.35	-2	3,069	-0.07%
2021/02/22	0	0.00	3	45.40	45.40	-3	3,128	-0.10%
2021/02/19	3	44.30	0	0.00	44.40	3	3,135	0.10%
2021/02/17	2	43.85	0	0.00	43.85	2	3,189	0.06%
2021/02/04	1	42.00	1	41.75	42.40	0	3,260	0.00%
2021/01/28	5	42.70	0	0.00	42.75	5	3,536	0.14%
2021/01/26	0	0.00	1	44.40	44.40	-1	3,649	-0.03%
2021/01/21	0	0.00	1	43.80	42.55	-1	3,812	-0.03%
2021/01/20	3	43.30	5	42.97	42.40	-2	4,147	-0.05%
2021/01/19	3	45.65	0	0.00	45.10	3	4,195	0.07%
2021/01/18	7	44.81	6	44.33	45.50	1	4,295	0.02%
2021/01/15	2	45.45	2	45.60	44.80	0	4,681	0.00%
2021/01/14	1	46.80	0	0.00	46.85	1	4,713	0.02%
2021/01/13	2	47.38	3	47.67	47.30	-1	4,769	-0.02%
2021/01/12	2	47.18	1	46.90	46.80	1	4,802	0.02%
2021/01/11	0	0.00	3	48.85	48.30	-3	4,867	-0.06%
2021/01/08	5	47.65	6	47.65	48.50	-1	4,982	-0.02%
2021/01/07	6	48.41	3	48.63	47.80	3	5,141	0.06%
2021/01/06	1	47.70	30	46.85	46.85	-29	5,382	-0.54%
2021/01/05	10	48.91	8	49.23	48.75	2	5,540	0.04%
2021/01/04	2	49.03	0	0.00	49.00	2	5,917	0.03%
2020/12/29	0	0.00	2	49.63	49.15	-2	6,171	-0.03%
2020/12/28	0	0.00	6	49.25	49.25	-6	6,239	-0.10%
2020/12/24	2	50.90	0	0.00	50.20	2	6,314	0.03%
2020/12/21	4	49.96	4	49.94	50.00	0	6,504	0.00%
2020/12/17	0	0.00	2	50.50	50.20	-2	6,592	-0.03%
2020/12/11	5	53.20	0	0.00	52.40	5	6,811	0.07%
2020/12/10	24	54.26	14	55.57	53.90	10	6,857	0.15%
2020/12/08	7	54.71	5	54.70	55.00	2	7,502	0.03%
2020/12/07	10	52.30	0	0.00	53.90	10	7,652	0.13%
2020/12/04	2	52.80	0	0.00	52.60	2	7,674	0.03%
2020/12/02	11	55.55	11	55.45	53.90	0	7,876	0.00%
2020/12/01	1	53.50	0	0.00	53.60	1	7,773	0.01%
2020/11/30	2	53.90	0	0.00	53.30	2	7,838	0.03%
2020/11/27	1	54.70	1	54.20	52.90	0	7,803	0.00%
2020/11/26	2	52.65	7	53.24	52.60	-5	7,738	-0.06%
2020/11/25	5	52.70	3	52.43	52.00	2	7,863	0.03%
2020/11/12	5	48.10	0	0.00	48.40	5	8,314	0.06%
2020/11/06	1	52.10	1	51.50	51.10	0	8,394	0.00%
2020/10/30	3	50.60	0	0.00	50.80	3	8,297	0.04%
2020/10/29	2	51.15	2	51.55	51.60	0	8,247	0.00%
2020/10/28	38	52.99	53	53.71	52.10	-15	8,190	-0.18%
2020/10/27	6	52.52	8	52.38	51.80	-2	7,870	-0.03%
2020/10/26	12	52.13	10	52.38	52.50	2	7,864	0.03%
2020/10/23	25	52.78	30	53.33	53.00	-5	7,845	-0.06%
2020/10/22	1	49.45	7	49.73	50.30	-6	7,533	-0.08%
2020/10/21	4	50.08	2	50.80	50.40	2	7,581	0.03%
2020/10/20	0	0.00	3	50.60	50.70	-3	7,627	-0.04%
2020/10/19	3	50.60	0	0.00	50.30	3	7,938	0.04%
2020/10/16	3	50.53	4	50.65	50.40	-1	8,004	-0.01%
2020/10/15	13	51.70	188	51.37	51.60	-175	7,916	-2.21%	大賣/鉅額交易
2020/10/14	180	50.85	8	50.99	51.00	172	7,792	2.21%	大買/鉅額交易
2020/10/12	9	49.85	14	50.60	50.80	-5	7,563	-0.07%
2020/10/08	1	46.45	0	0.00	46.60	1	7,282	0.01%
2020/10/06	1	45.30	1	44.95	46.30	0	7,224	0.00%
2020/09/30	5	42.57	0	0.00	42.25	5	7,206	0.07%
2020/09/28	5	42.35	0	0.00	42.60	5	7,157	0.07%
2020/09/25	0	0.00	6	44.28	41.90	-6	7,153	-0.08%
2020/09/23	2	44.40	0	0.00	44.15	2	6,934	0.03%
2020/09/21	0	0.00	14	46.08	46.05	-14	6,841	-0.20%
2020/09/18	0	0.00	19	45.54	44.90	-19	6,729	-0.28%
2020/09/17	19	45.30	0	0.00	45.05	19	6,685	0.28%
2020/09/11	97	48.06	80	46.68	46.65	17	6,258	0.27%
2020/09/08	0	0.00	2	41.95	42.20	-2	5,537	-0.04%
2020/09/07	4	43.88	9	43.46	42.05	-5	5,442	-0.09%
2020/09/03	10	41.49	6	41.37	41.15	4	5,178	0.08%
2020/09/02	25	39.61	2	40.13	40.65	23	5,047	0.46%
2020/09/01	3	40.37	0	0.00	39.65	3	4,992	0.06%
2020/08/31	0	0.00	12	40.43	40.80	-12	4,905	-0.24%
2020/08/27	4	38.85	0	0.00	38.75	4	4,655	0.09%
2020/08/25	1	39.05	1	38.95	38.00	0	4,514	0.00%
2020/08/24	1	38.60	0	0.00	38.40	1	4,417	0.02%
2020/08/21	0	0.00	2	37.20	37.55	-2	4,316	-0.05%
2020/08/20	2	35.80	1	36.00	35.90	1	4,217	0.02%
2020/08/19	1	38.55	2	38.70	38.20	-1	4,097	-0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	3,997	0.03%
2020/08/17	9	36.82	31	37.81	38.30	-22	3,711	-0.59%
2020/08/14	0	0.00	2	34.88	34.85	-2	3,452	-0.06%
2020/08/13	0	0.00	2	33.75	33.75	-2	3,379	-0.06%
2020/08/12	2	34.38	0	0.00	34.40	2	3,363	0.06%
2020/08/10	25	35.42	4	35.04	35.10	21	3,314	0.63%
2020/08/07	0	0.00	1	35.65	35.00	-1	3,269	-0.03%
2020/08/06	7	35.34	16	35.09	35.75	-9	3,213	-0.28%
2020/08/04	0	0.00	1	34.10	34.20	-1	3,087	-0.03%
2020/08/03	1	34.15	0	0.00	33.80	1	3,073	0.03%
2020/07/30	5	35.20	21	35.37	33.85	-16	3,059	-0.52%
2020/07/29	6	34.22	0	0.00	34.75	6	3,051	0.20%
2020/07/27	5	33.70	0	0.00	32.95	5	2,874	0.17%
2020/07/24	2	36.38	30	36.15	36.60	-28	2,756	-1.02%
2020/07/23	54	36.93	48	37.07	36.25	6	2,645	0.23%
2020/07/22	0	0.00	1	36.60	36.60	-1	2,292	-0.04%
2020/07/21	1	32.70	0	0.00	33.30	1	2,134	0.05%
2020/07/20	0	0.00	1	33.05	32.70	-1	2,083	-0.05%
2020/07/17	10	33.47	8	33.20	32.00	2	2,019	0.10%
2020/07/15	24	32.46	24	32.21	31.00	0	1,749	0.00%
2020/07/14	0	0.00	2	30.25	30.20	-2	1,642	-0.12%
2020/07/10	0	0.00	14	30.58	31.55	-14	1,556	-0.90%
2020/07/09	40	30.78	26	30.66	30.55	14	1,451	0.96%
2020/07/07	2	29.55	0	0.00	29.55	2	1,309	0.15%
2020/07/02	21	28.61	0	0.00	28.60	21	1,239	1.69%
2020/06/16	1	28.05	1	28.15	29.00	0	1,101	0.00%
2020/06/15	12	27.80	12	27.69	27.80	0	1,033	0.00%
2020/06/11	30	27.30	3	26.90	26.80	27	981	2.75%
2020/06/05	8	26.77	6	27.03	26.85	2	1,033	0.19%
2020/06/03	6	26.58	0	0.00	26.15	6	1,060	0.57%
2020/05/29	5	26.70	5	26.40	26.45	0	1,073	0.00%
2020/05/15	0	0.00	12	26.65	25.90	-12	1,109	-1.08%
2020/05/12	0	0.00	11	27.39	27.40	-11	1,115	-0.99%
2020/05/11	1	28.20	30	28.30	28.05	-29	1,151	-2.52%
2020/05/05	0	0.00	5	27.47	28.45	-5	1,307	-0.38%
2020/04/30	1	26.70	0	0.00	26.60	1	1,282	0.08%
2020/04/15	0	0.00	2	25.85	25.95	-2	1,404	-0.14%
2020/04/10	5	26.90	2	27.05	26.45	3	1,401	0.21%
2020/04/08	8	26.71	0	0.00	27.00	8	1,404	0.57%
2020/04/01	3	25.20	0	0.00	25.20	3	1,395	0.22%
2020/03/30	4	23.85	0	0.00	24.15	4	1,390	0.29%
2020/03/19	4	19.95	0	0.00	19.95	4	1,439	0.28%
2020/03/16	1	24.40	0	0.00	24.20	1	1,413	0.07%
2020/03/13	3	24.80	0	0.00	25.40	3	1,393	0.22%
2020/03/12	9	28.31	0	0.00	27.55	9	1,365	0.66%
2020/03/11	0	0.00	10	29.68	29.45	-10	1,331	-0.75%
2020/03/10	2	29.60	2	29.70	30.25	0	1,312	0.00%
2020/03/04	3	30.25	0	0.00	30.50	3	1,262	0.24%
2020/03/03	0	0.00	5	30.25	30.00	-5	1,258	-0.40%
2020/03/02	5	29.50	0	0.00	29.60	5	1,264	0.40%
2020/02/12	22	31.95	0	0.00	31.40	22	1,204	1.83%
2020/02/10	8	31.90	0	0.00	31.90	8	1,128	0.71%
2020/02/06	5	32.26	5	32.30	30.95	0	1,051	0.00%
2020/01/20	4	30.21	4	30.19	30.35	0	785	0.00%
2019/12/19	2	29.80	0	0.00	29.65	2	628	0.32%
2019/12/18	3	30.20	3	30.02	30.15	0	618	0.00%
2019/12/12	2	28.95	0	0.00	28.65	2	547	0.37%
2019/10/30	2	25.70	2	25.68	25.70	0	592	0.00%
2019/10/15	0	0.00	5	24.80	25.95	-5	881	-0.57%
2019/09/27	0	0.00	1	26.00	25.85	-1	1,050	-0.10%
2019/09/24	0	0.00	1	26.25	26.00	-1	1,058	-0.09%
2019/09/23	2	25.95	1	25.95	26.00	1	1,075	0.09%
2019/09/06	0	0.00	3	23.95	24.60	-3	1,216	-0.25%
2019/09/03	3	23.55	0	0.00	23.55	3	1,293	0.23%
2019/08/23	0	0.00	2	23.05	23.05	-2	1,564	-0.13%
2019/08/21	2	23.35	0	0.00	23.40	2	1,570	0.13%
2019/08/13	0	0.00	30	23.01	23.00	-30	1,514	-1.98%
2019/08/08	10	23.35	0	0.00	23.40	10	1,502	0.67%
2019/08/07	35	23.12	15	23.30	23.05	20	1,497	1.34%
2019/08/01	10	25.65	10	25.30	25.15	0	1,414	0.00%
2019/07/22	4	28.53	4	28.55	28.55	0	1,253	0.00%
2019/07/19	5	28.97	0	0.00	28.90	5	1,208	0.41%
2019/07/18	0	0.00	1	27.75	27.65	-1	1,142	-0.09%
2019/07/17	50	27.94	50	28.12	27.80	0	1,114	0.00%
2019/07/12	5	28.05	5	28.09	27.60	0	1,053	0.00%
2019/07/05	0	0.00	1	27.05	27.00	-1	958	-0.10%
2019/07/04	0	0.00	5	26.93	26.85	-5	947	-0.53%
2019/07/03	5	26.30	2	26.05	26.15	3	901	0.33%
2019/06/28	1	26.45	1	25.85	25.55	0	888	0.00%
2019/06/17	0	0.00	18	25.55	25.50	-18	786	-2.29%
2019/06/10	6	27.78	6	27.70	27.35	0	653	0.00%
2019/06/06	1	26.50	1	26.75	27.00	0	582	0.00%
2019/06/05	1	25.20	2	25.48	25.90	-1	464	-0.22%
2019/05/09	0	0.00	12	21.03	21.05	-12	357	-3.36%
2019/05/08	1	20.85	0	0.00	21.05	1	383	0.26%
2019/05/06	1	21.15	0	0.00	21.40	1	399	0.25%
2019/05/03	10	21.50	0	0.00	21.60	10	420	2.38%
2018/10/12	5	19.05	0	0.00	19.35	5	1,192	0.42%
2018/09/25	5	25.74	5	24.60	24.75	0	913	0.00%
2018/09/19	1	24.80	1	24.40	25.20	0	799	0.00%
2018/09/18	1	24.15	0	0.00	24.50	1	735	0.14%
2018/08/21	2	21.50	0	0.00	21.55	2	854	0.23%
2018/08/08	1	22.90	0	0.00	22.55	1	945	0.11%
2018/07/05	3	21.65	0	0.00	21.50	3	3,427	0.09%
2018/06/05	0	0.00	1	22.75	22.40	-1	4,898	-0.02%
2018/06/01	1	22.55	0	0.00	22.85	1	4,886	0.02%
2018/05/28	1	22.45	1	22.40	22.30	0	4,857	0.00%
2018/05/02	0	0.00	2.1	24.64	24.30	-2.1	4,481	-0.05%
2018/04/25	1	28.50	1	29.50	29.10	0	3,994	0.00%
2018/04/20	3.1	28.84	0	0.00	29.10	3.1	3,688	0.08%
2018/04/19	1	26.20	0	0.00	27.50	1	3,280	0.03%
2018/04/12	11	26.38	30.1	26.80	25.90	-19.1	2,973	-0.64%
2018/04/11	19	26.76	0	0.00	27.20	19	2,905	0.65%
2018/04/09	20	30.58	20	31.45	31.45	0	2,444	0.00%
2018/04/03	0	28.60	6	27.13	28.60	-6	2,245	-0.27%
2018/03/30	17	26.74	4	26.75	26.15	13	1,867	0.70%
2018/03/29	0	0.00	1	24.85	25.40	-1	1,408	-0.07%
2018/03/12	3	21.35	0	0.00	21.45	3	952	0.31%
2018/03/02	4	21.10	0	0.00	21.15	4	1,102	0.36%
2018/02/23	0	0.00	2	21.20	21.20	-2	1,111	-0.18%
2018/02/21	0	0.00	2	21.00	20.95	-2	1,120	-0.18%
2018/01/18	0	0.00	2	22.70	22.00	-2	1,207	-0.17%
2018/01/17	2	22.10	0	0.00	22.45	2	1,194	0.17%
2018/01/16	0	0.00	10	23.00	22.30	-10	1,182	-0.85%
2018/01/15	0	0.00	10	21.90	21.65	-10	1,093	-0.91%
2018/01/10	0	0.00	5	21.90	21.75	-5	1,031	-0.48%
2018/01/09	0	0.00	5	22.40	22.10	-5	1,032	-0.48%
2018/01/08	0	0.00	5	21.65	22.10	-5	1,029	-0.49%