華城 (1519)-元大-彰化券商分點個股進出

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
835
漲跌
▼53
漲幅
-5.97%
成交量
10,931張
產業
上市電機機械類股
615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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/05/09	48	852.49	50	884.20	835.00	-2	8,206	-0.02%
2024/05/08	54	879.07	49.1	817.81	888.00	4.9	8,398	0.06%
2024/05/07	52	795.33	52	798.63	817.00	0	8,445	0.00%
2024/05/06	49	797.14	49	824.88	797.00	0	8,544	0.00%
2024/05/03	52	817.62	52	815.88	818.00	0	8,615	0.00%
2024/05/02	43.1	815.93	48	840.17	802.00	-4.9	8,624	-0.06%
2024/04/30	47	839.87	49	838.65	847.00	-2	8,719	-0.02%
2024/04/29	47	846.23	47	857.57	853.00	0	8,889	0.00%
2024/04/26	49	853.53	49.1	880.58	854.00	0	8,899	0.00%
2024/04/25	51	833.00	51	836.90	863.00	0	8,868	0.00%
2024/04/24	49.1	832.28	52	848.52	854.00	-3	8,917	-0.03%
2024/04/23	55.1	811.04	56	846.48	825.00	-1	8,918	-0.01%
2024/04/22	30	852.83	30	924.13	824.00	0	8,930	0.00%
2024/04/19	48.2	937.40	50	956.42	915.00	-1.8	9,306	-0.02%
2024/04/18	30	958.30	29	956.35	955.00	1	9,456	0.01%
2024/04/17	52	942.65	50	888.10	950.00	2	9,597	0.02%
2024/04/16	50	863.48	51.2	873.31	864.00	-1.2	9,707	-0.01%
2024/04/15	27.2	902.69	32	950.27	876.00	-4.9	9,834	-0.05%
2024/04/12	1	933.08	0	943.86	946.00	1	9,802	0.01%
2024/04/11	1.1	889.94	0	907.75	860.00	1.1	9,877	0.01%
2024/04/10	1	887.00	1.1	855.95	857.00	-0.1	10,154	0.00%
2024/04/09	1.1	849.59	1	852.65	853.00	0	10,284	0.00%
2024/04/08	1	826.33	1.1	785.43	776.00	-0.1	10,564	0.00%
2024/04/03	10	810.00	0.2	794.00	816.00	9.8	11,029	0.09%
2024/04/01	0.1	710.00	0.1	748.00	740.00	0	11,455	0.00%
2024/03/29	0.1	672.00	0.1	677.00	683.00	0	11,702	0.00%
2024/03/27	0	738.50	0	0.00	710.00	0	11,970	0.00%
2024/03/26	0.1	780.00	0	814.00	788.00	0.1	12,056	0.00%
2024/03/25	1	785.00	0	714.00	785.00	1	12,171	0.01%
2024/03/21	6.1	696.73	0.1	680.00	700.00	6	12,475	0.05%
2024/03/20	1	675.98	0	0.00	676.00	1	12,743	0.01%
2024/03/19	8	660.00	0	0.00	660.00	8	12,960	0.06%
2024/03/18	82.1	692.90	62.2	664.43	694.00	19.9	13,261	0.15%
2024/03/15	63.3	664.63	66	653.59	665.00	-2.7	13,324	-0.02%
2024/03/14	8	614.09	74.3	601.23	634.00	-66.3	13,287	-0.50%
2024/03/13	32	575.25	74.2	551.51	577.00	-42.2	13,228	-0.32%
2024/03/12	63.1	523.66	65	534.22	525.00	-1.9	13,474	-0.01%
2024/03/11	7	514.00	11.1	504.04	514.00	-4.1	13,750	-0.03%
2024/03/08	17.1	503.84	0	508.84	502.00	17.1	14,309	0.12%
2024/03/07	1	540.00	0.1	549.75	541.00	0.9	14,648	0.01%
2024/03/06	0	555.00	0	0.00	555.00	0	14,931	0.00%
2024/03/05	0.1	542.33	0	0.00	549.00	0.1	15,117	0.00%
2024/03/04	15.1	527.95	14	535.00	528.00	1	15,173	0.01%
2024/02/27	0.1	543.50	0	0.00	528.00	0.1	15,849	0.00%
2024/02/26	12.1	538.02	2.1	561.54	538.00	10.1	15,920	0.06%
2024/02/23	49	564.57	50.1	521.93	560.00	-1.1	15,963	-0.01%
2024/02/22	50	517.46	75.2	511.46	517.00	-25.2	15,798	-0.16%
2024/02/21	48	508.21	48	511.42	507.00	0	15,728	0.00%
2024/02/20	41.1	499.91	41	506.49	502.00	0.1	15,754	0.00%
2024/02/19	45.3	503.09	45.1	514.62	502.00	0.2	15,843	0.00%
2024/02/16	56.2	505.42	57.1	506.61	503.00	-0.8	15,945	-0.01%
2024/02/15	2	506.00	3.1	511.77	496.00	-1.1	15,911	-0.01%
2024/02/05	16.1	493.84	16	499.25	492.00	0.1	15,905	0.00%
2024/02/02	79.1	491.31	77	510.18	488.50	2.1	15,787	0.01%
2024/02/01	67.1	482.34	67.2	455.41	488.00	-0.2	15,625	0.00%
2024/01/31	4.3	439.72	5	440.70	444.00	-0.7	15,346	0.00%
2024/01/30	1	400.72	4	407.88	420.00	-3	15,277	-0.02%
2024/01/29	8	388.38	5	389.00	395.50	3	15,176	0.02%
2024/01/25	4	386.00	5	386.70	380.50	-1	15,092	-0.01%
2024/01/24	4	391.00	5	389.20	392.00	-1	15,113	-0.01%
2024/01/23	38	384.01	77.1	378.87	385.00	-39.1	15,081	-0.26%
2024/01/22	11	370.95	10.1	358.55	371.00	0.9	14,889	0.01%
2024/01/19	7.1	355.28	10	355.40	354.50	-2.9	14,857	-0.02%
2024/01/18	5	364.68	5	367.70	360.00	0	14,806	0.00%
2024/01/17	59	368.28	59.1	373.15	367.00	-0.1	14,731	0.00%
2024/01/16	38	369.66	38	375.26	371.00	0	14,678	0.00%
2024/01/15	113.1	377.14	110.1	381.39	376.50	3	14,597	0.02%	大買/大賣/
2024/01/12	55	369.74	56	356.62	370.00	-1	14,128	-0.01%
2024/01/11	64.1	354.20	63	367.33	352.50	1.1	13,859	0.01%
2024/01/10	11	363.82	11	362.59	367.00	0	13,575	0.00%
2024/01/09	1	344.50	8.1	357.60	362.00	-7.1	13,419	-0.05%
2024/01/08	41	342.48	43.1	336.88	343.50	-2.1	13,166	-0.02%
2024/01/05	81	333.90	66	332.73	334.00	15	13,086	0.11%
2024/01/04	102.2	331.81	114.1	342.33	331.50	-11.9	13,130	-0.09%	大買/大賣/
2024/01/03	17	337.59	10	338.55	339.50	7	12,941	0.05%
2024/01/02	109	341.41	82.1	328.23	342.00	26.9	12,972	0.21%	大買/
2023/12/29	121.3	327.37	111	348.88	327.00	10.2	12,959	0.08%	大買/大賣/
2023/12/28	3	339.61	114.6	330.52	348.00	-111.5	12,540	-0.89%	大賣/鉅額交易
2023/12/27	84	316.86	80.1	319.22	316.50	4	12,407	0.03%
2023/12/26	95.4	316.39	94	335.31	315.00	1.4	12,443	0.01%
2023/12/25	93	333.51	124.1	330.48	333.50	-31.1	12,426	-0.25%	大賣/
2023/12/22	2	325.50	1	320.00	321.00	1	12,567	0.01%
2023/12/21	3	322.83	4	323.13	318.50	-1	12,690	-0.01%
2023/12/20	4	332.63	4	334.00	329.00	0	12,710	0.00%
2023/12/19	41.2	330.70	39	339.35	332.50	2.2	12,698	0.02%
2023/12/18	22.1	340.20	24	348.19	340.00	-2	12,706	-0.02%
2023/12/15	52	349.41	52.1	365.81	347.50	-0.1	12,695	0.00%
2023/12/14	9.1	352.98	9	355.56	355.00	0.1	12,522	0.00%
2023/12/13	106.1	357.77	105	364.34	355.50	1.1	12,405	0.01%	大買/大賣/
2023/12/12	9	351.67	8.1	347.79	356.00	0.9	12,247	0.01%
2023/12/11	6.2	344.36	5	341.40	339.00	1.2	12,126	0.01%
2023/12/08	4	363.63	5	364.50	367.00	-1	11,943	-0.01%
2023/12/07	21	362.31	21.1	361.32	360.50	-0.1	11,751	0.00%
2023/12/06	10.1	343.94	10	342.95	345.00	0.1	11,318	0.00%
2023/12/05	9	320.78	10	323.05	340.00	-1	10,842	-0.01%
2023/12/04	6	303.50	6.2	303.00	309.50	-0.2	10,334	0.00%
2023/12/01	3	285.67	6.1	287.49	285.00	-3.1	10,050	-0.03%
2023/11/30	1	280.50	2	276.75	280.00	-1	9,890	-0.01%
2023/11/29	1.1	270.65	10	272.50	274.50	-8.9	9,933	-0.09%
2023/11/28	14.1	266.77	4	269.50	275.50	10.1	10,156	0.10%
2023/11/27	5	274.77	5	270.80	266.50	0	10,131	0.00%
2023/11/24	4	263.75	5.1	269.03	275.00	-1.1	9,994	-0.01%
2023/11/23	0	0.00	1	252.00	252.50	-1	9,949	-0.01%
2023/11/22	0	0.00	1	259.50	256.00	-1	10,050	-0.01%
2023/11/21	2	265.25	1	265.50	262.00	1	10,180	0.01%
2023/11/20	6	270.38	4	267.75	263.50	2	10,417	0.02%
2023/11/17	4	279.47	7.1	280.67	273.00	-3.1	10,720	-0.03%
2023/11/16	4	275.23	3.1	277.40	280.00	0.9	10,852	0.01%
2023/11/15	21	275.88	22	275.25	275.50	-1	10,892	-0.01%
2023/11/14	6	254.17	7.2	254.14	258.50	-1.2	10,845	-0.01%
2023/11/13	8	243.94	8.1	243.36	247.50	-0.1	10,839	0.00%
2023/11/10	0	235.25	1	236.00	237.50	-1	10,923	-0.01%
2023/11/09	7.1	242.41	3	236.00	234.50	4.1	10,959	0.04%
2023/11/07	26	244.52	26	250.02	242.00	0	10,964	0.00%
2023/11/06	10	234.10	8	231.40	241.00	2	10,911	0.02%
2023/11/03	1	231.00	12	226.79	225.00	-11	10,967	-0.10%
2023/11/02	7.1	224.78	8	226.38	224.50	-0.9	10,967	-0.01%
2023/11/01	7	219.65	7	222.07	224.00	0	10,955	0.00%
2023/10/31	20	233.46	9	236.00	224.00	11	10,889	0.10%
2023/10/30	10	245.71	42	244.52	244.00	-32	10,858	-0.29%
2023/10/27	23	258.43	27	251.13	251.00	-4	11,053	-0.04%
2023/10/26	2	263.96	2	261.25	262.00	0	10,964	0.00%
2023/10/25	11.1	265.33	5	261.10	260.50	6.1	10,877	0.06%
2023/10/24	23	273.35	3	273.33	264.50	20	10,767	0.19%
2023/10/23	4	275.13	12	274.67	276.00	-8	10,637	-0.08%
2023/10/19	0	0.00	0	265.00	260.50	0	10,436	0.00%
2023/10/18	2.1	274.22	1	280.50	270.00	1.1	10,358	0.01%
2023/10/17	33.1	286.43	17.1	285.95	282.00	16	10,301	0.15%
2023/10/16	3	285.33	0	0.00	286.50	3	10,209	0.03%
2023/10/13	1	286.00	3	280.50	279.00	-2	10,184	-0.02%
2023/10/12	6.1	284.20	5	286.60	282.00	1.1	10,510	0.01%
2023/10/11	10	301.70	10	296.00	291.50	0	10,446	0.00%
2023/10/06	1	294.00	5	294.51	300.50	-4	10,317	-0.04%
2023/10/05	9	285.56	11.1	284.11	287.00	-2	10,182	-0.02%
2023/10/04	5	272.50	3	267.50	271.50	2	9,949	0.02%
2023/10/03	1	263.00	1	258.50	264.50	0	9,877	0.00%
2023/10/02	4	267.38	1	271.00	261.00	3	9,718	0.03%
2023/09/28	15	267.03	24	262.09	271.00	-9	9,563	-0.09%
2023/09/27	6	262.17	4.1	256.35	265.00	1.9	9,350	0.02%
2023/09/26	4	253.00	22	251.77	251.50	-18	9,032	-0.20%
2023/09/25	11	236.09	11	237.32	237.00	0	8,848	0.00%
2023/09/22	24	240.00	9	237.06	236.00	15	8,783	0.17%
2023/09/21	23	245.54	11	243.45	244.50	12	8,758	0.14%
2023/09/20	4	245.75	5	242.70	248.00	-1	8,738	-0.01%
2023/09/19	5	239.20	5	243.50	237.50	0	8,858	0.00%
2023/09/18	4	251.50	4	253.63	246.50	0	8,894	0.00%
2023/09/15	1	260.50	1	262.00	257.50	0	8,950	0.00%
2023/09/14	5	258.39	5.1	256.83	258.00	0	9,015	0.00%
2023/09/13	4.1	269.46	3	274.16	266.00	1	9,182	0.01%
2023/09/12	4	277.63	4	270.00	283.00	0	9,729	0.00%
2023/09/08	0	0.00	2	293.00	293.00	-2	10,021	-0.02%
2023/09/07	1	291.00	0	0.00	290.50	1	10,082	0.01%
2023/09/06	2	291.75	4	290.88	290.00	-2	10,299	-0.02%
2023/09/05	5	290.60	3	288.33	289.00	2	10,371	0.02%
2023/09/04	9	305.00	11	301.86	300.00	-2	10,417	-0.02%
2023/09/01	15	310.10	9	298.22	292.50	6	10,454	0.06%
2023/08/31	2	295.00	1	294.00	299.50	1	10,427	0.01%
2023/08/30	2	287.25	5	292.00	293.00	-3	11,197	-0.03%
2023/08/29	9	284.44	9	283.94	289.00	0	11,426	0.00%
2023/08/28	13	277.00	12	277.17	275.00	1	11,457	0.01%
2023/08/25	4	284.38	6	286.24	286.50	-2	11,690	-0.02%
2023/08/24	5.1	293.81	8	292.57	280.50	-2.9	11,751	-0.02%
2023/08/23	16	280.41	12	281.29	276.50	4	11,892	0.03%
2023/08/22	6	269.62	10	269.85	276.50	-4	11,782	-0.03%
2023/08/21	7	244.14	5	248.30	251.50	2	11,843	0.02%
2023/08/18	7	238.49	7	242.57	229.00	0	11,991	0.00%
2023/08/17	13	230.31	9	231.44	236.00	4	12,409	0.03%
2023/08/16	4	215.13	9	217.50	220.50	-5	12,760	-0.04%
2023/08/15	2	209.00	4	203.50	211.50	-2	13,520	-0.01%
2023/08/14	8	196.25	5	201.90	192.50	3	13,995	0.02%
2023/08/11	4	212.50	4	205.63	211.50	0	14,177	0.00%
2023/08/10	6	220.00	5.1	215.87	208.50	0.9	14,810	0.01%
2023/08/09	2	222.50	1	213.50	224.00	1	15,071	0.01%
2023/08/08	8	209.94	10	206.95	215.00	-2	15,351	-0.01%
2023/08/07	4	213.13	4	212.50	210.00	0	15,491	0.00%
2023/08/04	4	201.75	3.2	204.00	213.00	0.8	15,662	0.01%
2023/08/02	10	211.55	11	208.55	204.50	-1	16,601	-0.01%
2023/08/01	7	225.48	6	222.67	215.50	1	16,927	0.01%
2023/07/31	0	0.00	0.1	234.50	239.00	-0.1	16,830	0.00%
2023/07/28	0	0.00	1	227.00	229.00	-1	17,038	-0.01%
2023/07/26	0	208.00	0	0.00	212.00	0	17,983	0.00%
2023/07/25	0	205.00	1	204.00	206.00	-1	18,129	-0.01%
2023/07/24	0	208.00	0	0.00	202.50	0	18,317	0.00%
2023/07/21	0	0.00	2	212.00	216.00	-2	18,531	-0.01%
2023/07/20	0.3	196.50	1.3	202.35	207.00	-1	18,924	-0.01%
2023/07/19	0.7	194.35	2	197.25	194.50	-1.4	19,270	-0.01%
2023/07/18	3.4	207.19	1	218.50	205.00	2.4	19,478	0.01%
2023/07/17	9.1	216.98	9.1	214.66	217.50	0	19,696	0.00%
2023/07/14	0	0.00	0	200.00	200.00	0	19,571	0.00%
2023/07/13	2.3	179.83	6	180.50	182.00	-3.7	19,921	-0.02%
2023/07/12	3	182.49	3	174.00	179.50	0	20,297	0.00%
2023/07/11	1	166.50	3.3	163.23	166.00	-2.3	20,490	-0.01%
2023/07/10	0	0.00	3.1	157.56	160.50	-3.1	21,069	-0.01%
2023/07/07	0	150.00	0	0.00	149.50	0	21,127	0.00%
2023/07/05	2.1	147.05	0	0.00	146.00	2.1	21,794	0.01%
2023/07/03	0	147.00	0	0.00	149.00	0	22,625	0.00%
2023/06/30	1	147.01	1	146.50	147.50	0	22,645	0.00%
2023/06/29	9	152.67	8	152.19	153.50	1	22,638	0.00%
2023/06/28	8	154.44	8	155.50	150.50	0	22,599	0.00%
2023/06/27	7	163.28	8	159.31	154.00	-1	22,552	0.00%
2023/06/26	2	165.50	8.1	164.47	162.50	-6.1	22,389	-0.03%
2023/06/21	12	163.83	7	163.64	163.50	5	22,342	0.02%
2023/06/20	10.1	161.35	7	160.79	162.00	3.1	22,277	0.01%
2023/06/19	12	166.17	18.1	164.85	161.00	-6.1	22,196	-0.03%
2023/06/16	39.2	165.35	39.2	163.77	165.50	0	22,158	0.00%
2023/06/15	27	156.22	25.1	152.26	157.00	2	21,752	0.01%
2023/06/14	6	149.67	4	148.63	146.00	2	21,479	0.01%
2023/06/13	9	147.00	11	146.59	146.50	-2	21,487	-0.01%
2023/06/12	15.1	146.65	15	147.63	147.50	0	21,458	0.00%
2023/06/09	20	151.35	20	153.53	153.50	0	21,336	0.00%
2023/06/08	11	154.18	7	153.79	151.50	4	21,375	0.02%
2023/06/07	11	154.77	12	155.96	155.00	-1	21,519	0.00%
2023/06/06	12	153.25	5	152.60	153.00	7	21,748	0.03%
2023/06/05	26.2	162.47	26	163.69	156.00	0.2	22,003	0.00%
2023/06/02	15	150.27	25	153.76	158.00	-10	21,575	-0.05%
2023/06/01	7	146.50	7	144.79	144.00	0	21,395	0.00%
2023/05/31	25	141.96	25.1	142.56	145.00	-0.1	21,260	0.00%
2023/05/30	21	140.00	18.1	140.59	141.00	2.9	20,917	0.01%
2023/05/29	6	141.00	7	143.36	141.00	-1	20,759	0.00%
2023/05/26	10	137.85	10	137.10	135.50	0	20,465	0.00%
2023/05/25	25	140.58	21	141.14	141.00	4	20,375	0.02%
2023/05/24	22.1	138.02	24	137.52	139.00	-1.9	20,944	-0.01%
2023/05/23	32	132.34	32.1	131.71	137.00	-0.1	21,081	0.00%
2023/05/22	26	128.10	26	127.35	128.50	0	20,821	0.00%
2023/05/19	44	123.24	41.2	121.97	123.50	2.8	20,484	0.01%
2023/05/18	5	113.40	16.1	114.50	117.50	-11.1	19,659	-0.06%
2023/05/17	8.1	108.68	6	108.00	107.00	2	19,385	0.01%
2023/05/16	21	106.83	25.1	107.70	109.50	-4.1	19,125	-0.02%
2023/05/15	12	105.46	13	106.15	105.00	-1	18,444	-0.01%
2023/05/12	21.1	98.12	22	97.11	101.50	-0.9	18,028	-0.01%
2023/05/11	21.1	98.12	22	97.11	95.40	-0.9	17,657	-0.01%
2023/05/10	13	99.57	11	99.32	98.90	2	17,423	0.01%
2023/05/09	31	108.23	23	108.76	103.00	8	17,153	0.05%
2023/05/08	19	105.95	30.1	103.96	109.00	-11.1	16,130	-0.07%
2023/05/05	16	98.34	16	98.83	99.10	0	15,714	0.00%
2023/05/04	18	98.81	21.4	98.38	99.30	-3.4	15,651	-0.02%
2023/05/03	28.1	98.45	15	98.83	97.40	13.1	15,618	0.08%
2023/05/02	22.4	100.21	34.5	100.80	103.50	-12.1	15,474	-0.08%
2023/04/28	10	94.59	13	94.52	94.90	-3	15,106	-0.02%
2023/04/27	5.5	91.23	7	91.40	92.60	-1.5	15,100	-0.01%
2023/04/26	6	92.62	5	93.24	92.30	1	14,970	0.01%
2023/04/25	9	94.87	6	92.78	93.70	3	14,800	0.02%
2023/04/24	13	99.08	11	98.79	98.80	2	14,460	0.01%
2023/04/21	5	95.60	4	96.28	95.40	1	14,258	0.01%
2023/04/20	13	98.55	9.1	98.66	97.10	3.9	14,161	0.03%
2023/04/19	4	99.23	2	98.52	99.00	2	14,099	0.01%
2023/04/18	24	100.35	22.3	101.34	97.90	1.7	14,320	0.01%
2023/04/17	16	97.52	16	98.01	97.10	0	14,921	0.00%
2023/04/14	12	98.29	9	96.04	94.70	3	15,018	0.02%
2023/04/13	27.1	98.34	24	97.67	95.00	3.1	15,106	0.02%
2023/04/12	1	95.00	3	96.43	96.80	-2	14,531	-0.01%
2023/04/11	7	84.23	11	86.23	88.00	-4	14,422	-0.03%
2023/04/10	1	81.30	7	82.21	80.00	-6	14,136	-0.04%
2023/04/07	16	77.25	55	76.50	78.90	-39	13,888	-0.28%
2023/04/06	3	73.67	10	73.26	73.40	-7	13,320	-0.05%
2023/03/31	1.2	69.48	2	69.60	69.30	-0.8	13,138	-0.01%
2023/03/30	0	0.00	5	70.18	70.10	-5	13,147	-0.04%
2023/03/28	3	68.80	5	68.76	69.00	-2	13,250	-0.02%
2023/03/27	20	69.41	0	0.00	69.20	20	13,199	0.15%
2023/03/24	0	0.00	1	70.90	71.60	-1	13,146	-0.01%
2023/03/23	1.3	70.43	6	70.93	71.10	-4.7	13,169	-0.04%
2023/03/22	2	70.75	1	71.90	70.30	1	13,179	0.01%
2023/03/21	46.3	71.82	52	72.58	71.20	-5.7	13,105	-0.04%
2023/03/20	22	69.64	18.5	70.35	72.00	3.5	12,850	0.03%
2023/03/17	10	66.70	1	66.10	66.70	9	12,670	0.07%
2023/03/16	12	67.26	10.1	66.00	66.20	1.9	12,877	0.01%
2023/03/15	2	67.70	2	68.30	67.40	0	13,338	0.00%
2023/03/14	4	67.98	2	66.80	66.80	2	13,476	0.01%
2023/03/13	5	67.62	2.8	67.36	67.00	2.2	13,395	0.02%
2023/03/10	7	71.66	6.1	71.17	70.00	0.9	13,319	0.01%
2023/03/09	31	73.48	7.2	74.69	75.50	23.8	13,009	0.18%
2023/03/08	33	71.66	30	72.77	72.70	3	12,513	0.02%
2023/03/07	30	69.54	27	69.57	68.90	3	12,001	0.03%
2023/03/06	2	65.30	5	65.58	65.60	-3	11,557	-0.03%
2023/03/03	2	63.80	3	63.90	63.00	-1	11,394	-0.01%
2023/03/02	2	63.95	2	63.10	63.00	0	11,292	0.00%
2023/03/01	19	63.12	20	63.32	63.50	-1	11,251	-0.01%
2023/02/24	5	63.32	11	63.98	63.00	-6	11,218	-0.05%
2023/02/23	17	63.99	17	64.09	64.30	0	11,108	0.00%
2023/02/22	60.1	65.35	49	64.74	64.80	11.1	10,890	0.10%
2023/02/21	1	64.40	20	63.57	64.50	-19	9,936	-0.19%
2023/02/20	22	58.36	11	59.45	58.70	11	9,340	0.12%
2023/02/17	4	57.23	11	56.98	57.80	-7	8,918	-0.08%
2023/02/16	14.1	56.37	23	56.59	56.00	-8.9	8,693	-0.10%
2023/02/15	25	56.44	3	56.43	55.50	22	8,537	0.26%
2023/02/14	0	0.00	1	53.60	53.50	-1	8,236	-0.01%
2023/02/13	4.5	52.78	4	53.20	53.10	0.5	8,187	0.01%
2023/02/10	2	54.85	0	0.00	54.50	2	8,088	0.02%
2023/02/09	3	56.10	8	56.18	55.50	-5	8,006	-0.06%
2023/02/08	2	55.10	2	55.45	54.70	0	7,887	0.00%
2023/02/07	0	0.00	3	55.17	55.10	-3	7,838	-0.04%
2023/02/06	2.2	54.75	0	0.00	54.90	2.2	7,803	0.03%
2023/02/03	2.2	54.57	3	54.43	54.50	-0.8	7,776	-0.01%
2023/02/02	2.5	57.20	1	56.00	56.00	1.5	7,691	0.02%
2023/02/01	6	56.80	4	56.38	56.40	2	7,549	0.03%
2023/01/31	13	56.31	15	56.31	56.50	-2	7,360	-0.03%
2023/01/30	9.1	53.93	10	53.86	54.40	-0.9	7,096	-0.01%
2023/01/17	8	52.23	9	52.28	52.30	-1	6,920	-0.01%
2023/01/16	2	50.30	1	49.75	50.70	1	6,779	0.01%
2023/01/13	1	50.80	4	51.03	50.20	-3	6,744	-0.04%
2023/01/12	2	51.60	2	51.65	51.00	0	6,740	0.00%
2023/01/11	4	52.73	8	52.16	52.20	-4	6,691	-0.06%
2023/01/10	13	52.32	13	52.15	52.40	0	6,550	0.00%
2023/01/09	2	52.20	9	52.19	52.40	-7	6,462	-0.11%
2023/01/06	21	52.85	12	52.63	52.10	9	6,331	0.14%
2023/01/05	117	58.23	117	58.28	56.90	0	5,863	0.00%	大買/大賣/
2023/01/04	32	54.54	36	55.56	57.60	-4	4,884	-0.08%
2023/01/03	23	50.99	33	51.84	52.40	-10	4,383	-0.23%
2022/12/30	4	49.28	2	49.83	48.30	2	3,991	0.05%
2022/12/29	2	48.40	1	49.10	49.30	1	3,947	0.03%
2022/12/28	0	0.00	2	49.40	48.75	-2	4,010	-0.05%
2022/12/27	2	48.95	10	49.70	49.10	-8	4,007	-0.20%
2022/12/26	5	48.83	4	49.11	49.50	1	3,948	0.03%
2022/12/23	2	48.00	3	48.80	48.90	-1	3,954	-0.03%
2022/12/22	1	48.10	0	0.00	47.90	1	4,034	0.02%
2022/12/21	0	0.00	1	47.70	48.05	-1	4,105	-0.02%
2022/12/20	2	48.10	2	48.85	47.35	0	4,102	0.00%
2022/12/19	2	48.35	1	47.80	47.80	1	4,080	0.02%
2022/12/16	0	0.00	3	49.47	49.20	-3	4,153	-0.07%
2022/12/15	3	48.98	4	49.73	48.90	-1	4,340	-0.02%
2022/12/14	1	49.05	2	48.63	49.25	-1	4,679	-0.02%
2022/12/13	3	48.67	7	47.81	48.45	-4	4,798	-0.08%
2022/12/09	2	48.90	2	48.75	48.80	0	4,865	0.00%
2022/12/08	18	49.52	9	49.59	49.60	9	4,771	0.19%
2022/12/07	30	49.23	27	49.48	49.65	3	4,481	0.07%
2022/12/06	3	48.03	2	47.85	48.70	1	3,873	0.03%
2022/12/05	1	44.60	1	44.00	44.30	0	3,623	0.00%
2022/12/02	11	44.07	12	43.49	42.70	-1	3,578	-0.03%
2022/12/01	1	42.00	1.1	41.95	41.80	-0.1	3,472	0.00%
2022/11/25	0	0.00	1	41.15	40.70	-1	3,661	-0.03%
2022/11/24	2	40.50	4	40.49	40.70	-2	3,670	-0.05%
2022/11/23	3	39.98	1	40.20	39.95	2	3,712	0.05%
2022/11/22	11.1	41.09	2	41.25	41.20	9.1	3,684	0.25%
2022/11/21	0	0.00	1	40.70	40.50	-1	3,607	-0.03%
2022/11/17	1	38.75	2	38.50	38.70	-1	3,577	-0.03%
2022/11/11	1	37.20	0	0.00	36.90	1	3,643	0.03%
2022/11/07	1	38.90	0	0.00	39.00	1	3,723	0.03%
2022/10/28	0	0.00	4	36.15	36.20	-4	3,790	-0.11%
2022/10/20	0	0.00	1	39.05	39.00	-1	3,746	-0.03%
2022/10/19	1	40.50	0	0.00	40.65	1	3,718	0.03%
2022/10/17	0	0.00	5	41.03	41.50	-5	3,704	-0.13%
2022/10/14	5	43.19	0	0.00	42.90	5	3,650	0.14%
2022/10/13	2	43.05	1	42.25	41.70	1	3,584	0.03%
2022/10/12	1	43.00	0	0.00	43.45	1	3,536	0.03%
2022/10/11	0	0.00	1	41.95	42.40	-1	3,429	-0.03%
2022/10/07	1	41.35	0	0.00	41.20	1	3,380	0.03%
2022/10/03	1	40.30	0	0.00	40.05	1	3,240	0.03%
2022/09/30	1	40.20	1	40.55	41.60	0	3,204	0.00%
2022/09/29	3	41.35	3	42.27	41.70	0	3,138	0.00%
2022/09/28	3	42.50	3	41.45	40.45	0	3,009	0.00%
2022/09/22	4	43.54	5	44.64	44.90	-1	2,634	-0.04%
2022/09/21	8	44.26	8.1	44.43	44.00	-0.1	2,393	0.00%
2022/09/20	4	42.61	4	42.89	43.50	0	1,968	0.00%
2022/09/19	5	41.86	4	41.73	40.40	1	1,755	0.06%
2022/09/14	0	0.00	6	39.55	39.35	-6	1,569	-0.38%
2022/09/12	0	0.00	1	40.50	40.55	-1	1,558	-0.06%
2022/09/07	6	39.33	0	0.00	39.60	6	1,542	0.39%
2022/09/05	0	0.00	13	40.80	41.20	-13	1,577	-0.82%
2022/08/31	0	0.00	2	41.08	40.70	-2	1,364	-0.15%
2022/08/30	1	39.80	1	40.45	39.55	0	1,303	0.00%
2022/08/24	1	39.25	1	39.65	39.45	0	1,220	0.00%
2022/08/23	0	0.00	2	38.85	38.35	-2	1,184	-0.17%
2022/08/17	15	39.20	0	0.00	39.00	15	1,067	1.41%
2022/08/10	0	0.00	1	39.10	38.10	-1	879	-0.11%
2022/08/01	0	0.00	1	37.80	37.60	-1	848	-0.12%
2022/07/28	1	37.80	0	0.00	37.75	1	844	0.12%
2022/07/14	0	0.00	1	37.60	37.00	-1	911	-0.11%
2022/07/13	1	36.00	1	36.35	36.10	0	851	0.00%
2022/07/05	0	0.00	1	34.90	35.00	-1	940	-0.11%
2022/07/01	4	35.86	4	35.39	33.80	0	1,032	0.00%
2022/06/28	2	36.28	2	35.83	35.15	0	1,199	0.00%
2022/06/27	0	0.00	2	35.48	35.50	-2	1,179	-0.17%
2022/06/24	2	35.65	1	35.90	35.60	1	1,177	0.08%
2022/06/23	1	33.65	0	0.00	33.65	1	1,155	0.09%
2022/06/06	0	0.00	1	36.20	36.30	-1	1,495	-0.07%
2022/06/01	1	36.05	0	0.00	36.10	1	1,511	0.07%
2022/05/23	1	35.20	0	0.00	35.20	1	1,543	0.06%
2022/05/16	0	0.00	1	34.45	34.35	-1	1,548	-0.06%
2022/05/10	1	35.35	0	0.00	35.70	1	1,557	0.06%
2022/05/05	0	0.00	1	38.75	38.40	-1	1,555	-0.06%
2022/04/29	1	38.40	1	38.70	38.30	0	1,573	0.00%
2022/04/28	2	38.63	2	38.65	38.40	0	1,574	0.00%
2022/04/27	0	0.00	1	39.35	39.20	-1	1,579	-0.06%
2022/04/26	2	40.33	0	0.00	40.20	2	1,584	0.13%
2022/04/13	1.2	42.20	0	0.00	42.15	1.2	2,427	0.05%
2022/04/11	0.3	43.74	0	0.00	43.50	0.3	2,394	0.01%
2022/04/08	3.6	43.84	0	44.10	44.20	3.6	2,363	0.15%
2022/04/07	0	43.20	0	0.00	42.30	0	2,310	0.00%
2022/04/06	2	43.48	3.1	44.19	44.60	-1.1	2,254	-0.05%
2022/03/31	1	42.45	1	42.75	41.10	0	2,107	0.00%
2022/03/25	1	40.95	0	0.00	40.45	1	2,029	0.05%
2022/03/23	5	41.15	0	0.00	41.15	5	2,013	0.25%
2022/03/22	0	0.00	6	41.81	41.85	-6	2,001	-0.30%
2022/03/21	4.1	42.72	6	42.09	41.60	-1.9	1,999	-0.10%
2022/03/18	3	41.15	1	41.20	40.90	2	1,933	0.10%
2022/03/17	0	0.00	1	41.05	41.30	-1	1,927	-0.05%
2022/03/15	7	40.85	6	40.05	40.05	1	1,786	0.06%
2022/03/14	0	0.00	3	41.70	42.05	-3	1,743	-0.17%
2022/03/03	5	38.85	0	0.00	38.70	5	1,636	0.31%
2022/03/02	1	37.65	0	0.00	37.85	1	1,628	0.06%
2022/02/16	0	0.00	2	38.60	38.90	-2	1,616	-0.12%
2022/02/07	0	0.00	2	38.00	38.00	-2	1,580	-0.13%
2022/01/26	1	37.60	0	0.00	37.50	1	1,568	0.06%
2022/01/21	1	39.15	0	0.00	39.05	1	1,548	0.06%
2022/01/20	1	39.85	0	0.00	39.70	1	1,541	0.06%
2022/01/19	1	39.00	0	0.00	40.20	1	1,525	0.07%
2022/01/18	8	41.68	4	42.40	40.20	4	1,507	0.27%
2022/01/14	11	40.48	14	41.31	39.80	-3	1,299	-0.23%
2022/01/13	1	43.30	9	42.90	42.70	-8	1,204	-0.66%
2022/01/12	2	42.80	2	43.10	43.55	0	888	0.00%
2022/01/11	6	39.40	0	0.00	39.60	6	556	1.08%
2022/01/06	0	0.00	0	37.10	37.10	0	460	-0.01%
2021/12/29	1	36.90	0	0.00	37.05	1	480	0.21%
2021/12/27	1	37.05	0	0.00	37.10	1	499	0.20%
2021/12/17	1	36.75	0	0.00	36.55	1	572	0.17%
2021/11/22	0	0.00	1	36.50	36.35	-1	583	-0.17%
2021/11/12	0	0.00	2	36.70	36.70	-2	631	-0.32%
2021/11/04	0	0.00	0	36.80	36.80	0	670	0.00%
2021/10/21	1	36.45	1	36.80	35.95	0	729	0.00%
2021/10/18	0	0.00	0	35.30	35.20	0	795	0.00%
2021/10/15	0	0.00	1	35.50	35.60	-1	812	-0.12%
2021/10/08	1	36.55	0	0.00	36.70	1	885	0.11%
2021/10/06	1	37.35	1	37.75	37.00	0	1,004	0.00%
2021/10/04	1	38.20	0	0.00	37.05	1	1,003	0.10%
2021/10/01	2	39.75	2	39.30	38.10	0	996	0.00%
2021/09/30	0	0.00	1	39.45	39.25	-1	944	-0.11%
2021/09/29	2	38.80	1	39.95	39.15	1	939	0.11%
2021/09/16	0	0.00	0.1	39.80	39.20	-0.1	970	-0.01%
2021/09/15	2.1	38.62	2	39.05	39.40	0.1	949	0.01%
2021/09/14	0	0.00	1	37.50	37.50	-1	925	-0.11%
2021/09/08	0	0.00	0.1	35.50	35.30	-0.1	953	-0.01%
2021/08/24	1	37.20	0.1	37.20	37.90	1	987	0.10%
2021/08/20	1	36.35	4	36.39	37.25	-3	990	-0.30%
2021/08/18	3	37.15	0	0.00	37.90	3	978	0.31%
2021/08/11	0	0.00	1	40.55	40.45	-1	995	-0.10%
2021/07/30	0	0.00	1	43.70	43.35	-1	1,576	-0.06%
2021/07/29	1	44.35	0	0.00	44.55	1	1,634	0.06%
2021/07/21	0	0.00	5	45.20	45.65	-5	1,820	-0.27%
2021/07/19	0.2	46.40	0	0.00	46.05	0.2	1,852	0.01%
2021/07/14	0	0.00	6	44.52	43.85	-6	1,905	-0.31%
2021/07/13	10	43.99	0	0.00	44.30	10	1,937	0.52%
2021/07/12	0	0.00	5	41.20	41.10	-5	1,897	-0.26%
2021/07/09	1	41.25	0	0.00	41.20	1	2,013	0.05%
2021/07/07	5	41.82	0	0.00	41.55	5	2,132	0.23%
2021/07/06	0	0.00	3	42.85	42.10	-3	2,164	-0.14%
2021/07/05	3	41.93	25	41.89	42.15	-22	2,277	-0.97%
2021/06/24	0	0.00	2	42.83	43.05	-2	2,398	-0.08%
2021/06/04	0	0.00	1	44.30	43.30	-1	2,485	-0.04%
2021/06/01	0	0.00	1	44.50	44.45	-1	2,563	-0.04%
2021/05/28	0	0.00	1	43.10	43.30	-1	2,667	-0.04%
2021/05/26	1	42.80	2	42.35	42.60	-1	2,678	-0.04%
2021/05/25	2	42.25	2	42.65	42.20	0	2,682	0.00%
2021/05/21	2	41.10	0	0.00	41.15	2	2,696	0.07%
2021/05/19	0	0.00	3	42.02	42.10	-3	2,712	-0.11%
2021/05/17	0	0.00	2	38.70	39.00	-2	2,709	-0.07%
2021/05/14	2	40.65	0	0.00	41.70	2	2,677	0.07%
2021/05/12	6	41.33	2	41.00	41.10	4	2,689	0.15%
2021/05/11	3	45.00	2	45.63	45.50	1	2,633	0.04%
2021/05/10	7	49.92	25	50.69	49.50	-18	2,569	-0.70%
2021/05/07	2	49.78	1	49.40	49.35	1	2,461	0.04%
2021/05/06	9	47.56	7	49.89	50.10	2	2,299	0.09%
2021/05/05	6	46.73	0	0.00	45.55	6	2,236	0.27%
2021/05/04	10	47.87	1	46.60	46.35	9	2,230	0.40%
2021/05/03	12	50.16	18	50.51	49.40	-6	2,211	-0.27%
2021/04/29	32	50.73	2	50.60	51.10	30	2,193	1.37%
2021/04/28	3	51.20	1	51.20	51.30	2	2,155	0.09%
2021/04/27	0	0.00	1	49.95	50.20	-1	2,107	-0.05%
2021/04/26	5	49.65	0	0.00	49.80	5	2,082	0.24%
2021/04/23	0	0.00	3	48.30	48.20	-3	2,083	-0.14%
2021/04/22	0	0.00	2	49.23	48.20	-2	2,102	-0.10%
2021/04/21	2	50.30	0	0.00	49.80	2	2,066	0.10%
2021/04/19	1	50.60	1	50.40	50.50	0	2,043	0.00%
2021/04/16	0	0.00	1	49.70	49.95	-1	2,002	-0.05%
2021/04/15	13	50.35	13	50.80	50.20	0	1,992	0.00%
2021/04/14	21	49.09	4	48.59	49.00	17	1,921	0.88%
2021/04/13	2	50.28	11	48.85	48.65	-9	1,913	-0.47%
2021/04/09	1	49.80	12	49.90	50.20	-11	1,857	-0.59%
2021/04/08	2	48.18	1	48.50	48.45	1	1,754	0.06%
2021/04/06	13	47.31	1	47.40	47.20	12	1,721	0.70%
2021/03/30	0	0.00	3	45.23	45.30	-3	1,702	-0.18%
2021/03/25	0	0.00	2	43.15	43.15	-2	1,792	-0.11%
2021/03/23	2	43.40	0	0.00	43.40	2	1,839	0.11%
2021/03/19	7	44.55	5	44.55	44.55	2	1,863	0.11%
2021/03/17	0	0.00	10	45.60	45.60	-10	1,927	-0.52%
2021/03/15	3	46.08	0	0.00	46.40	3	2,089	0.14%
2021/03/12	13	46.60	17	46.09	46.05	-4	2,181	-0.18%
2021/03/10	2	45.45	0	0.00	45.20	2	2,270	0.09%
2021/03/09	2	45.75	0	0.00	45.50	2	2,327	0.09%
2021/03/08	7	46.53	1	47.30	46.00	6	2,498	0.24%
2021/03/04	1	45.75	5	45.75	45.25	-4	2,594	-0.15%
2021/03/03	11	46.40	0	0.00	46.40	11	2,729	0.40%
2021/02/24	1	44.40	0	0.00	44.40	1	3,054	0.03%
2021/02/22	2	44.95	0	0.00	45.40	2	3,128	0.06%
2021/02/17	0	0.00	5	43.00	43.85	-5	3,189	-0.16%
2021/02/04	0	0.00	6	42.17	42.40	-6	3,260	-0.18%
2021/02/03	6	41.49	0	0.00	41.35	6	3,354	0.18%
2021/01/28	2	42.90	1	43.60	42.75	1	3,536	0.03%
2021/01/25	0	0.00	1	45.00	45.35	-1	3,710	-0.03%
2021/01/22	2	44.20	1	43.75	43.90	1	3,748	0.03%
2021/01/21	0	0.00	5	42.50	42.55	-5	3,812	-0.13%
2021/01/20	1	42.95	0	0.00	42.40	1	4,147	0.02%
2021/01/18	0	0.00	6	43.96	45.50	-6	4,295	-0.14%
2021/01/15	1	45.45	3	45.75	44.80	-2	4,681	-0.04%
2021/01/14	0	0.00	2	46.80	46.85	-2	4,713	-0.04%
2021/01/11	1	48.60	1	49.00	48.30	0	4,867	0.00%
2021/01/08	0	0.00	182	47.13	48.50	-182	4,982	-3.65%	大賣/鉅額交易
2021/01/07	1	48.20	0	0.00	47.80	1	5,141	0.02%
2021/01/06	0	0.00	3	48.13	46.85	-3	5,382	-0.06%
2020/12/29	8	50.16	7	49.14	49.15	1	6,171	0.02%
2020/12/23	1	49.95	2	50.40	50.40	-1	6,344	-0.02%
2020/12/22	2	49.25	1	49.40	48.45	1	6,478	0.02%
2020/12/18	1	50.50	0	0.00	50.50	1	6,545	0.02%
2020/12/17	1	50.30	0	0.00	50.20	1	6,592	0.02%
2020/12/10	0	0.00	1	55.60	53.90	-1	6,857	-0.01%
2020/12/09	0	0.00	1	55.00	54.60	-1	6,968	-0.01%
2020/12/08	1	54.20	3	54.80	55.00	-2	7,502	-0.03%
2020/12/07	1	52.50	0	0.00	53.90	1	7,652	0.01%
2020/12/04	2	52.50	0	0.00	52.60	2	7,674	0.03%
2020/12/03	0	0.00	6	53.45	53.70	-6	7,727	-0.08%
2020/12/02	10	56.15	5	54.76	53.90	5	7,876	0.06%
2020/12/01	0	0.00	3	52.80	53.60	-3	7,773	-0.04%
2020/11/27	2	53.60	5	54.20	52.90	-3	7,803	-0.04%
2020/11/26	5	52.94	0	0.00	52.60	5	7,738	0.06%
2020/11/25	1	53.40	84	53.09	52.00	-83	7,863	-1.06%
2020/11/24	1	50.90	0	0.00	50.50	1	7,614	0.01%
2020/11/20	2	50.35	6	50.55	50.30	-4	7,700	-0.05%
2020/11/19	2	51.35	7	51.49	51.00	-5	7,782	-0.06%
2020/11/18	7	50.00	0	0.00	50.00	7	7,818	0.09%
2020/11/17	4	49.71	4	49.79	49.40	0	7,896	0.00%
2020/11/12	8	48.82	4	48.35	48.40	4	8,314	0.05%
2020/11/11	4	49.41	2	49.10	49.05	2	8,505	0.02%
2020/11/10	0	0.00	10	50.99	50.60	-10	8,463	-0.12%
2020/11/09	1	51.70	0	0.00	51.80	1	8,424	0.01%
2020/11/06	4	51.73	4	51.08	51.10	0	8,394	0.00%
2020/11/05	16	52.01	9	52.10	51.40	7	8,393	0.08%
2020/11/04	8	51.26	5	50.60	50.50	3	8,302	0.04%
2020/11/03	46	51.32	45	51.40	51.30	1	8,301	0.01%
2020/11/02	0	0.00	1	50.50	50.10	-1	8,341	-0.01%
2020/10/29	1	51.20	8	51.03	51.60	-7	8,247	-0.08%
2020/10/28	24	53.91	12	53.55	52.10	12	8,190	0.15%
2020/10/27	43	52.10	43	52.10	51.80	0	7,870	0.00%
2020/10/26	1	53.20	1	51.70	52.50	0	7,864	0.00%
2020/10/23	74	53.43	78	53.05	53.00	-4	7,845	-0.05%
2020/10/22	1	49.20	7.1	49.50	50.30	-6.1	7,533	-0.08%
2020/10/21	6	50.03	2	50.80	50.40	4	7,581	0.05%
2020/10/19	1	50.00	0	0.00	50.30	1	7,938	0.01%
2020/10/16	2	50.05	0	0.00	50.40	2	8,004	0.02%
2020/10/15	69	51.77	2	51.80	51.60	67	7,916	0.85%
2020/10/14	100	50.91	59	51.50	51.00	41	7,792	0.53%
2020/10/13	20	49.73	13	49.34	49.35	7	7,746	0.09%
2020/10/12	37	49.53	18	50.51	50.80	19	7,563	0.25%
2020/10/07	0	0.00	6	46.60	46.45	-6	7,260	-0.08%
2020/10/06	2	44.65	0	0.00	46.30	2	7,224	0.03%
2020/10/05	9	44.52	5	44.59	45.00	4	7,176	0.06%
2020/09/28	2	43.10	2	42.75	42.60	0	7,157	0.00%
2020/09/25	10	44.83	19	43.33	41.90	-9	7,153	-0.13%
2020/09/23	1	43.80	4.2	44.17	44.15	-3.2	6,934	-0.05%
2020/09/22	0	0.00	15	45.13	44.60	-15	6,907	-0.22%
2020/09/21	3	45.95	0	0.00	46.05	3	6,841	0.04%
2020/09/18	3	45.75	3	45.10	44.90	0	6,729	0.00%
2020/09/17	5	44.80	0	0.00	45.05	5	6,685	0.07%
2020/09/16	2	44.60	0	0.00	45.00	2	6,619	0.03%
2020/09/15	0	0.00	4	45.50	44.40	-4	6,551	-0.06%
2020/09/14	5	46.11	8	45.20	44.85	-3	6,452	-0.05%
2020/09/11	20	47.62	12	48.67	46.65	8	6,258	0.13%
2020/09/10	4	44.66	1	44.85	44.90	3	5,723	0.05%
2020/09/09	2	41.25	1	40.30	42.65	1	5,565	0.02%
2020/09/08	9	41.89	10	41.75	42.20	-1	5,537	-0.02%
2020/09/07	16	42.71	7	43.23	42.05	9	5,442	0.17%
2020/09/04	3	40.60	3	40.30	40.60	0	5,261	0.00%
2020/09/03	4	42.04	4.5	41.72	41.15	-0.5	5,178	-0.01%
2020/09/02	5	40.25	5	39.45	40.65	0	5,047	0.00%
2020/09/01	2	40.48	1	41.00	39.65	1	4,992	0.02%
2020/08/31	2	40.20	3.2	40.58	40.80	-1.2	4,905	-0.02%
2020/08/28	0	0.00	3	38.48	38.70	-3	4,688	-0.06%
2020/08/27	2	38.45	1	39.00	38.75	1	4,655	0.02%
2020/08/26	2	38.30	3	38.35	38.05	-1	4,553	-0.02%
2020/08/25	4	39.28	3	38.52	38.00	1	4,514	0.02%
2020/08/24	6	38.21	5	38.70	38.40	1	4,417	0.02%
2020/08/21	0	0.00	2	37.30	37.55	-2	4,316	-0.05%
2020/08/20	6	37.29	9	36.67	35.90	-3	4,217	-0.07%
2020/08/19	9	39.36	9	38.84	38.20	0	4,097	0.00%
2020/08/18	12	38.81	11	39.17	39.05	1	3,997	0.03%
2020/08/17	143	35.63	3	38.07	38.30	140	3,711	3.77%	大買/鉅額交易
2020/08/13	2	34.00	10	33.75	33.75	-8	3,379	-0.24%
2020/08/11	1	34.60	0	0.00	34.25	1	3,338	0.03%
2020/08/06	10	35.75	1	35.30	35.75	9	3,213	0.28%
2020/07/30	0	0.00	3	34.65	33.85	-3	3,059	-0.10%
2020/07/29	1	35.20	0	0.00	34.75	1	3,051	0.03%
2020/07/27	0	0.00	2	34.83	32.95	-2	2,874	-0.07%
2020/07/24	3	36.53	4	36.21	36.60	-1	2,756	-0.04%
2020/07/23	17	37.25	8	36.94	36.25	9	2,645	0.34%
2020/07/22	2	35.05	6	36.33	36.60	-4	2,292	-0.17%
2020/07/21	0	0.00	1	32.85	33.30	-1	2,134	-0.05%
2020/07/20	2	32.70	0	0.00	32.70	2	2,083	0.10%
2020/07/17	7	32.81	10	33.10	32.00	-3	2,019	-0.15%
2020/07/16	1	31.50	1	31.25	31.65	0	1,780	0.00%
2020/07/15	4	31.56	7	32.12	31.00	-3	1,749	-0.17%
2020/07/14	15	30.80	1	30.25	30.20	14	1,642	0.85%
2020/07/13	3	31.17	2	31.08	31.10	1	1,613	0.06%
2020/07/10	2	31.55	10	31.45	31.55	-8	1,556	-0.51%
2020/07/09	15	31.12	0	0.00	30.55	15	1,451	1.03%
2020/07/06	0	0.00	1	28.70	29.15	-1	1,274	-0.08%
2020/07/02	0	0.00	10	28.63	28.60	-10	1,239	-0.81%
2020/06/29	0	0.00	3	27.47	27.35	-3	1,185	-0.25%
2020/06/24	0	0.00	3	27.60	27.70	-3	1,174	-0.26%
2020/06/23	3	27.60	1	27.75	27.60	2	1,183	0.17%
2020/06/18	2	28.25	0	0.00	28.25	2	1,170	0.17%
2020/06/17	1	29.20	0	0.00	28.75	1	1,155	0.09%
2020/06/16	0	0.00	3	27.70	29.00	-3	1,101	-0.27%
2020/06/15	2	27.95	1	27.80	27.80	1	1,033	0.10%
2020/06/12	0	0.00	1	26.45	26.45	-1	977	-0.10%
2020/06/11	3	26.97	0	0.00	26.80	3	981	0.31%
2020/05/25	4	25.03	0	0.00	25.10	4	1,093	0.37%
2020/05/19	0	0.00	2	26.20	26.00	-2	1,109	-0.18%
2020/05/18	1	25.65	1	25.85	25.85	0	1,114	0.00%
2020/05/15	2	25.93	0	0.00	25.90	2	1,109	0.18%
2020/05/14	1	27.40	0	0.00	26.85	1	1,091	0.09%
2020/05/06	15	28.05	2	28.20	28.10	13	1,231	1.06%
2020/05/05	1	27.20	8	27.24	28.45	-7	1,307	-0.54%
2020/05/04	2	26.00	0	0.00	26.00	2	1,256	0.16%
2020/04/30	7	26.39	0	0.00	26.60	7	1,282	0.55%
2020/04/27	0	0.00	5	25.05	24.75	-5	1,319	-0.38%
2020/04/24	5	24.30	0	0.00	24.15	5	1,359	0.37%
2020/04/23	2	24.50	2	24.50	24.50	0	1,387	0.00%
2020/04/22	2	24.00	0	0.00	24.50	2	1,387	0.14%
2020/04/17	1	25.50	0	0.00	25.55	1	1,389	0.07%
2020/04/14	1	26.10	0	0.00	26.15	1	1,405	0.07%
2020/03/19	0	0.00	3	20.70	19.95	-3	1,439	-0.21%
2020/03/12	0	0.00	18	27.96	27.55	-18	1,365	-1.32%
2020/03/03	2	30.25	0	0.00	30.00	2	1,258	0.16%
2020/02/26	3	30.50	4	29.75	30.35	-1	1,272	-0.08%
2020/02/25	2	29.20	2	29.83	29.75	0	1,260	0.00%
2020/02/19	0	0.00	1	30.30	30.40	-1	1,225	-0.08%
2020/02/18	1	30.65	0	0.00	30.55	1	1,236	0.08%
2020/02/13	0	0.00	1	30.85	30.80	-1	1,228	-0.08%
2020/02/10	12	31.98	10	31.58	31.90	2	1,128	0.18%
2020/02/07	10	31.50	10.1	31.04	31.35	-0.1	1,088	-0.01%
2020/02/06	11	32.25	14	30.94	30.95	-3	1,051	-0.29%
2020/02/04	1	29.45	1	30.35	30.25	0	896	0.00%
2020/02/03	0	0.00	1	29.10	29.20	-1	859	-0.12%
2020/01/31	13	29.43	12	29.67	30.00	1	844	0.12%
2020/01/17	0	0.00	5	29.30	29.30	-5	731	-0.68%
2020/01/10	2	28.85	1	28.90	28.75	1	688	0.15%
2020/01/08	0.4	27.50	0	0.00	27.60	0.4	664	0.06%
2020/01/03	1	28.20	0	0.00	28.30	1	672	0.15%
2019/12/20	0	0.00	1	29.55	29.45	-1	629	-0.16%
2019/12/19	0.1	29.60	0	0.00	29.65	0.1	628	0.02%
2019/12/12	0	0.00	1	28.75	28.65	-1	547	-0.18%
2019/11/29	1	28.60	0	0.00	28.45	1	521	0.19%
2019/11/28	0	28.55	0	0.00	28.65	0	517	0.00%
2019/11/27	1	28.40	0	0.00	28.70	1	508	0.20%
2019/11/18	0	0.00	1	26.70	26.70	-1	464	-0.22%
2019/11/11	0	0.00	8	25.71	25.55	-8	468	-1.71%
2019/10/23	5	24.89	0	0.00	24.85	5	698	0.72%
2019/10/21	2	24.40	0	0.00	24.40	2	720	0.28%
2019/10/14	3	26.20	0	0.00	26.05	3	878	0.34%
2019/09/27	1	26.00	0	0.00	25.85	1	1,050	0.10%
2019/09/26	0	0.00	2	26.05	25.80	-2	1,056	-0.19%
2019/09/25	0	0.00	4	26.10	26.00	-4	1,055	-0.38%
2019/09/23	0	0.00	1	25.80	26.00	-1	1,075	-0.09%
2019/08/07	3	23.10	0	0.00	23.05	3	1,497	0.20%
2019/08/05	2	23.80	0	0.00	23.70	2	1,466	0.14%
2019/08/01	0	0.00	2	25.30	25.15	-2	1,414	-0.14%
2019/07/30	2	26.00	0	0.00	25.90	2	1,371	0.15%
2019/07/23	6	28.07	0	0.00	27.70	6	1,277	0.47%
2019/07/22	3	28.95	1	28.65	28.55	2	1,253	0.16%
2019/07/19	2	28.25	0	0.00	28.90	2	1,208	0.17%
2019/07/15	3	27.10	0	0.00	27.30	3	1,072	0.28%
2019/07/12	0	0.00	1	28.50	27.60	-1	1,053	-0.09%
2019/07/10	1	26.65	0	0.00	26.40	1	979	0.10%
2019/06/24	0	0.00	2	26.00	26.10	-2	870	-0.23%
2019/06/21	0	0.00	1	25.85	25.75	-1	861	-0.12%
2019/06/20	0	0.00	1	26.60	26.30	-1	851	-0.12%
2019/06/18	4	26.50	3	26.52	26.45	1	840	0.12%
2019/06/17	2	25.90	0	0.00	25.50	2	786	0.25%
2019/06/14	0	0.00	15	27.50	26.70	-15	755	-1.99%
2019/06/12	0	0.00	2	26.65	27.00	-2	736	-0.27%
2019/06/11	2	26.70	0	0.00	26.85	2	686	0.29%
2019/06/10	1	27.55	0	0.00	27.35	1	653	0.15%
2019/06/06	17	26.61	0	0.00	27.00	17	582	2.92%
2019/06/05	1	25.25	1	25.80	25.90	0	464	0.00%
2019/05/13	0	0.00	1	21.45	21.65	-1	344	-0.29%
2019/05/06	1	21.15	0	0.00	21.40	1	399	0.25%
2019/05/03	1	21.70	0	0.00	21.60	1	420	0.24%
2019/04/19	0	0.00	0.4	21.65	21.80	-0.4	470	-0.09%
2019/04/16	1	22.10	0	0.00	22.10	1	456	0.22%
2019/04/03	0	0.00	1	23.50	23.60	-1	436	-0.23%
2019/04/02	0	0.00	1	23.45	23.70	-1	437	-0.23%
2019/03/28	0	0.00	2	23.80	23.80	-2	437	-0.46%
2019/03/19	2	23.35	0	0.00	23.30	2	390	0.51%
2019/03/18	2	22.93	0	0.00	23.25	2	383	0.52%
2019/03/11	1	22.05	0	0.00	22.20	1	367	0.27%
2019/02/14	1	21.60	0	0.00	21.85	1	358	0.28%
2018/12/12	0	0.00	20	18.45	18.50	-20	1,091	-1.83%
2018/12/06	0	0.00	1	18.60	18.55	-1	1,139	-0.09%
2018/10/19	0	0.00	11	18.20	18.55	-11	1,214	-0.91%
2018/10/11	0	0.00	10	19.50	19.40	-10	1,182	-0.85%
2018/10/09	1	21.60	0	0.00	21.55	1	1,161	0.09%
2018/10/04	1	24.00	0	0.00	24.00	1	1,110	0.09%
2018/10/02	3	25.10	0	0.00	24.30	3	1,080	0.28%
2018/09/28	1	23.40	0	0.00	23.25	1	973	0.10%
2018/09/27	7	23.75	0	0.00	23.95	7	962	0.73%
2018/09/26	2	23.85	0	0.00	24.05	2	951	0.21%
2018/09/25	8	25.37	0	0.00	24.75	8	913	0.88%
2018/09/20	18	24.89	18	24.60	24.45	0	809	0.00%
2018/09/19	15	24.52	15	24.84	25.20	0	799	0.00%
2018/09/18	10	24.30	9	24.10	24.50	1	735	0.14%
2018/07/23	0	0.00	1	21.70	21.65	-1	1,590	-0.06%
2018/06/28	1	23.10	0	0.00	23.25	1	4,320	0.02%
2018/06/27	0	0.00	1	23.05	23.55	-1	4,753	-0.02%
2018/06/25	0	0.00	1	21.90	21.90	-1	4,978	-0.02%
2018/06/20	0	0.00	1	22.60	22.60	-1	5,084	-0.02%
2018/06/14	1	23.00	1	22.60	22.45	0	5,042	0.00%
2018/06/13	20	23.15	20	23.65	23.10	0	5,007	0.00%
2018/05/24	1	23.70	0	0.00	23.70	1	4,821	0.02%
2018/05/23	0	0.00	1	23.80	23.65	-1	4,815	-0.02%
2018/05/18	1	24.15	1	23.90	23.80	0	4,807	0.00%
2018/05/15	1	24.90	2	25.35	24.70	-1	4,773	-0.02%
2018/05/09	1	25.20	1	25.40	24.80	0	4,674	0.00%
2018/05/08	1	24.80	1	24.40	24.25	0	4,604	0.00%
2018/05/02	4	25.08	0	0.00	24.30	4	4,481	0.09%
2018/04/30	2	27.38	3	27.52	26.85	-1	4,346	-0.02%
2018/04/27	2	27.20	3	27.17	27.30	-1	4,245	-0.02%
2018/04/26	14	29.09	12	26.58	26.60	2	4,166	0.05%
2018/04/25	3	28.20	1	28.20	29.10	2	3,994	0.05%
2018/04/24	1	28.15	2	27.60	27.55	-1	3,885	-0.03%
2018/04/23	12	29.82	14	29.10	29.10	-2	3,793	-0.05%
2018/04/20	11	27.52	13	28.91	29.10	-2	3,688	-0.05%
2018/04/19	4	27.35	4	27.66	27.50	0	3,280	0.00%
2018/04/18	15	25.83	14	26.26	26.40	1	3,153	0.03%
2018/04/16	20	25.95	19	26.66	26.20	1	3,050	0.03%
2018/04/13	1	25.15	0	0.00	25.20	1	2,966	0.03%
2018/04/12	1	26.05	0	0.00	25.90	1	2,973	0.03%
2018/04/11	2	27.85	1	27.70	27.20	1	2,905	0.03%
2018/04/10	14	31.36	16	29.14	28.35	-2	2,720	-0.07%
2018/04/09	0	0.00	28	31.05	31.45	-28	2,444	-1.15%
2018/04/03	36	28.24	17	27.65	28.60	19	2,245	0.85%
2018/03/31	3	26.20	9	25.97	25.85	-6	1,987	-0.30%
2018/03/30	30	26.60	21	26.92	26.15	9	1,867	0.48%
2018/03/29	25	25.02	55	24.90	25.40	-30	1,408	-2.13%
2018/03/28	20	24.20	46	24.00	23.10	-26	1,224	-2.12%
2018/03/27	26	23.55	2	23.15	23.55	24	1,109	2.16%
2018/03/16	1	22.45	2	22.40	22.05	-1	968	-0.10%
2018/03/13	0	0.00	1	21.55	21.30	-1	952	-0.10%
2018/03/08	0	0.00	6	20.85	20.85	-6	964	-0.62%
2018/03/05	0	0.00	1	20.90	20.85	-1	1,032	-0.10%
2018/02/26	1	21.30	0	0.00	21.20	1	1,109	0.09%
2018/02/23	2	21.30	0	0.00	21.20	2	1,111	0.18%
2018/02/21	0	0.00	2	21.00	20.95	-2	1,120	-0.18%
2018/02/09	1	19.00	0	0.00	20.10	1	1,121	0.09%
2018/02/08	0	0.00	1	20.35	20.15	-1	1,126	-0.09%
2018/02/06	1	19.50	3	19.50	19.90	-2	1,141	-0.18%
2018/02/02	0	0.00	7	21.15	21.10	-7	1,243	-0.56%
2018/02/01	1	21.30	1	21.40	21.30	0	1,246	0.00%
2018/01/30	7	20.86	0	0.00	20.70	7	1,230	0.57%
2018/01/25	3	20.88	0	0.00	20.70	3	1,231	0.24%
2018/01/23	2	21.35	0	0.00	21.20	2	1,223	0.16%
2018/01/18	0	0.00	3	22.10	22.00	-3	1,207	-0.25%
2018/01/17	0	0.00	0	22.30	22.45	0	1,194	0.00%
2018/01/16	33	22.92	10	23.00	22.30	23	1,182	1.94%
2018/01/15	10	21.75	0	0.00	21.65	10	1,093	0.91%
2018/01/12	0	0.00	5	22.05	21.95	-5	1,095	-0.46%
2018/01/11	6	22.15	0	0.00	21.85	6	1,082	0.55%
2018/01/10	5	21.77	0	0.00	21.75	5	1,031	0.48%
2018/01/09	1	21.80	0	0.00	22.10	1	1,032	0.10%
2018/01/08	0	0.00	5	21.60	22.10	-5	1,029	-0.49%
2018/01/04	0	0.00	1	21.45	21.00	-1	940	-0.11%