華城 (1519)-元大-中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－元大-中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

元大-中和券商分點個股進出
元大-中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	7	878.28	7	871.14	854.00	0	8,899	0.00%
2024/04/25	7	839.57	7	841.43	863.00	0	8,868	0.00%
2024/04/24	6	837.66	6	831.17	854.00	0	8,917	0.00%
2024/04/23	4	838.24	4	822.75	825.00	0	8,918	0.00%
2024/04/22	4.1	891.80	27	829.45	824.00	-22.9	8,930	-0.26%
2024/04/19	7	953.56	7	957.36	915.00	0	9,306	0.00%
2024/04/18	7	962.29	6	968.80	955.00	1	9,456	0.01%
2024/04/17	8	914.18	10.1	927.73	950.00	-2.1	9,597	-0.02%
2024/04/16	5	876.59	5	885.80	864.00	0	9,707	0.00%
2024/04/15	10	924.46	6	899.68	876.00	4	9,834	0.04%
2024/04/12	3	904.39	3.1	914.60	946.00	-0.1	9,802	0.00%
2024/04/11	2	898.50	3	891.69	860.00	-1	9,877	-0.01%
2024/04/10	3	868.15	3	883.00	857.00	0	10,154	0.00%
2024/04/09	1	850.00	3.1	850.43	853.00	-2.1	10,284	-0.02%
2024/04/08	5	837.47	3	856.33	776.00	2	10,564	0.02%
2024/04/03	0	780.00	0	0.00	816.00	0	11,029	0.00%
2024/04/02	0.1	777.00	0	0.00	792.00	0.1	11,324	0.00%
2024/04/01	0	713.00	0	0.00	740.00	0	11,455	0.00%
2024/03/28	0	0.00	4.3	700.38	670.00	-4.3	11,892	-0.04%
2024/03/27	0	720.00	0	0.00	710.00	0	11,970	0.00%
2024/03/22	0	0.00	1	710.00	714.00	-1	12,314	-0.01%
2024/03/21	0	680.00	0	0.00	700.00	0	12,475	0.00%
2024/03/19	0	660.00	0	0.00	660.00	0	12,960	0.00%
2024/03/18	11.7	683.79	11.4	686.35	694.00	0.3	13,261	0.00%
2024/03/15	12	667.34	11.1	659.05	665.00	0.9	13,324	0.01%
2024/03/14	10.9	606.61	11	614.73	634.00	-0.1	13,287	0.00%
2024/03/13	2	559.00	10.4	564.34	577.00	-8.4	13,228	-0.06%
2024/03/12	14	527.73	12	533.67	525.00	2	13,474	0.01%
2024/03/11	0	0.00	1	513.00	514.00	-1	13,750	-0.01%
2024/03/08	1.1	506.82	0.3	526.88	502.00	0.8	14,309	0.01%
2024/03/07	7.1	555.92	2	540.00	541.00	5.1	14,648	0.03%
2024/03/06	1.1	550.36	0	0.00	555.00	1.1	14,931	0.01%
2024/03/05	0.1	541.00	7	539.29	549.00	-6.9	15,117	-0.05%
2024/03/04	8	532.75	3	537.33	528.00	5	15,173	0.03%
2024/03/01	2	529.50	3.6	530.81	538.00	-1.6	15,309	-0.01%
2024/02/29	1.2	522.67	3	539.57	538.00	-1.8	15,599	-0.01%
2024/02/27	2	527.00	0	531.00	528.00	2	15,849	0.01%
2024/02/26	0.3	548.18	0	0.00	538.00	0.3	15,920	0.00%
2024/02/23	15.4	547.99	25	537.88	560.00	-9.6	15,963	-0.06%
2024/02/22	14.3	519.22	4	520.50	517.00	10.3	15,798	0.07%
2024/02/21	9	516.67	23	514.74	507.00	-14	15,728	-0.09%
2024/02/20	23	501.70	9	497.72	502.00	14	15,754	0.09%
2024/02/19	18.5	510.26	20	514.30	502.00	-1.5	15,843	-0.01%
2024/02/16	24.8	497.18	24	501.00	503.00	0.8	15,945	0.01%
2024/02/15	27.5	508.36	29	509.97	496.00	-1.5	15,911	-0.01%
2024/02/05	10.4	495.84	13	496.88	492.00	-2.7	15,905	-0.02%
2024/02/02	31.8	501.64	19	498.12	488.50	12.8	15,787	0.08%
2024/02/01	23.4	461.63	51.1	474.71	488.00	-27.7	15,625	-0.18%
2024/01/31	24	439.23	17	438.68	444.00	7	15,346	0.05%
2024/01/30	19	406.71	24	411.90	420.00	-5	15,277	-0.03%
2024/01/29	9	389.89	13	392.31	395.50	-4	15,176	-0.03%
2024/01/26	3	376.50	3	380.00	380.50	0	15,110	0.00%
2024/01/25	5	386.80	2.1	380.13	380.50	2.9	15,092	0.02%
2024/01/24	8	390.19	11.1	392.70	392.00	-3.1	15,113	-0.02%
2024/01/23	13.3	380.90	21.1	388.07	385.00	-7.7	15,081	-0.05%
2024/01/22	2	364.00	4	361.88	371.00	-2	14,889	-0.01%
2024/01/19	4	355.63	2	355.25	354.50	2	14,857	0.01%
2024/01/18	10	367.25	9	366.06	360.00	1	14,806	0.01%
2024/01/17	4	372.75	5	371.40	367.00	-1	14,731	-0.01%
2024/01/16	8	372.87	2	371.02	371.00	6	14,678	0.04%
2024/01/15	18	382.58	14.1	384.99	376.50	3.9	14,597	0.03%
2024/01/12	36	362.10	43	365.54	370.00	-7	14,128	-0.05%
2024/01/11	24.1	357.29	20	359.55	352.50	4.1	13,859	0.03%
2024/01/10	12	363.58	11	361.91	367.00	1	13,575	0.01%
2024/01/09	23	345.17	29	356.57	362.00	-6	13,419	-0.04%
2024/01/08	12	340.38	4	341.25	343.50	8	13,166	0.06%
2024/01/05	8	331.81	7	332.57	334.00	1	13,086	0.01%
2024/01/04	9	339.76	7	338.71	331.50	2	13,130	0.02%
2024/01/03	14	341.68	14	340.07	339.50	0	12,941	0.00%
2024/01/02	17.1	338.25	14	340.11	342.00	3.1	12,972	0.02%
2023/12/29	27	334.99	21	339.26	327.00	6	12,959	0.05%
2023/12/28	15	341.40	28	338.63	348.00	-13	12,540	-0.10%
2023/12/27	2	319.50	2	319.50	316.50	0	12,407	0.00%
2023/12/26	14	320.47	11	318.45	315.00	3	12,443	0.02%
2023/12/25	5	332.71	6	333.67	333.50	-1	12,426	-0.01%
2023/12/22	1	323.00	1	321.00	321.00	0	12,567	0.00%
2023/12/21	2	324.25	1	321.50	318.50	1	12,690	0.01%
2023/12/20	3	333.17	4	332.38	329.00	-1	12,710	-0.01%
2023/12/19	4	331.25	1	337.00	332.50	3	12,698	0.02%
2023/12/18	3	347.50	4	345.38	340.00	-1	12,706	-0.01%
2023/12/15	7.1	360.64	5.2	361.54	347.50	1.9	12,695	0.01%
2023/12/14	4	351.13	4	354.63	355.00	0	12,522	0.00%
2023/12/13	13	365.69	23.1	361.66	355.50	-10.1	12,405	-0.08%
2023/12/12	5	348.80	5	349.20	356.00	0	12,247	0.00%
2023/12/11	7.2	349.71	5.1	340.58	339.00	2.1	12,126	0.02%
2023/12/08	15	362.70	15	365.13	367.00	0	11,943	0.00%
2023/12/07	37.1	367.55	37	357.29	360.50	0	11,751	0.00%
2023/12/06	28.1	345.98	8.1	340.75	345.00	20	11,318	0.18%
2023/12/05	21	320.40	22	320.87	340.00	-1	10,842	-0.01%
2023/12/04	11.1	292.68	17.5	299.57	309.50	-6.4	10,334	-0.06%
2023/12/01	12.1	284.24	14.6	291.33	285.00	-2.5	10,050	-0.02%
2023/11/30	2	278.25	2	280.99	280.00	0	9,890	0.00%
2023/11/29	1.1	270.52	3	271.83	274.50	-2	9,933	-0.02%
2023/11/28	2	266.50	5	273.30	275.50	-3	10,156	-0.03%
2023/11/27	27.1	272.08	26.2	271.31	266.50	0.9	10,131	0.01%
2023/11/24	6	263.99	9	268.17	275.00	-3	9,994	-0.03%
2023/11/23	5.4	257.26	5.1	257.39	252.50	0.2	9,949	0.00%
2023/11/22	3.7	260.05	5	262.10	256.00	-1.4	10,050	-0.01%
2023/11/21	6.1	263.91	16	264.51	262.00	-9.9	10,180	-0.10%
2023/11/20	1.5	268.90	17	264.68	263.50	-15.5	10,417	-0.15%
2023/11/17	28	281.84	32.1	283.28	273.00	-4.1	10,720	-0.04%
2023/11/16	29.2	271.45	31	275.21	280.00	-1.8	10,852	-0.02%
2023/11/15	18.1	274.35	17.4	273.82	275.50	0.7	10,892	0.01%
2023/11/14	46	252.12	48.2	253.28	258.50	-2.2	10,845	-0.02%
2023/11/13	4.2	245.62	6	242.92	247.50	-1.8	10,839	-0.02%
2023/11/10	3	237.32	2.1	236.76	237.50	1	10,923	0.01%
2023/11/09	7.1	238.13	4	239.88	234.50	3.1	10,959	0.03%
2023/11/08	12	242.33	14	244.57	242.00	-2	10,935	-0.02%
2023/11/07	22.1	246.02	20	244.10	242.00	2.1	10,964	0.02%
2023/11/06	7	232.29	9	236.00	241.00	-2	10,911	-0.02%
2023/11/03	4	226.75	6	228.50	225.00	-2	10,967	-0.02%
2023/11/02	5	225.60	3	228.17	224.50	2	10,967	0.02%
2023/11/01	32	223.13	32	221.23	224.00	0	10,955	0.00%
2023/10/31	21.1	235.82	7	235.57	224.00	14.1	10,889	0.13%
2023/10/30	3.3	245.77	5	246.20	244.00	-1.7	10,858	-0.02%
2023/10/27	12	256.54	10	252.10	251.00	2	11,053	0.02%
2023/10/26	2	262.49	8	256.75	262.00	-6	10,964	-0.05%
2023/10/25	4.1	263.88	3	264.50	260.50	1.1	10,877	0.01%
2023/10/24	13.1	269.55	4	266.38	264.50	9.1	10,767	0.08%
2023/10/23	2	271.75	1	275.50	276.00	1	10,637	0.01%
2023/10/20	13	257.19	11	257.95	263.00	2	10,519	0.02%
2023/10/19	5	267.40	4	262.00	260.50	1	10,436	0.01%
2023/10/18	3	271.67	6	271.67	270.00	-3	10,358	-0.03%
2023/10/17	3	292.17	4	281.38	282.00	-1	10,301	-0.01%
2023/10/16	2	281.00	3	283.67	286.50	-1	10,209	-0.01%
2023/10/13	0	0.00	2	281.50	279.00	-2	10,184	-0.02%
2023/10/12	5	283.00	0.6	281.50	282.00	4.4	10,510	0.04%
2023/10/11	14	298.39	7.1	298.88	291.50	6.9	10,446	0.07%
2023/10/06	9	291.94	16	293.59	300.50	-7	10,317	-0.07%
2023/10/05	23	286.22	26	285.63	287.00	-3	10,182	-0.03%
2023/10/04	2	271.00	4	271.25	271.50	-2	9,949	-0.02%
2023/10/03	13	261.27	12	262.42	264.50	1	9,877	0.01%
2023/10/02	7.1	265.20	4	268.13	261.00	3.1	9,718	0.03%
2023/09/28	6	260.76	6	262.67	271.00	0	9,563	0.00%
2023/09/27	14	259.93	15	261.90	265.00	-1	9,350	-0.01%
2023/09/26	6	250.83	7	249.71	251.50	-1	9,032	-0.01%
2023/09/25	35	238.01	30	237.12	237.00	5	8,848	0.06%
2023/09/22	6	240.75	5	242.10	236.00	1	8,783	0.01%
2023/09/21	5	246.70	7	243.07	244.50	-2	8,758	-0.02%
2023/09/20	7.1	242.88	0.1	247.50	248.00	7.1	8,738	0.08%
2023/09/19	8	239.63	2	242.75	237.50	6	8,858	0.07%
2023/09/18	12	251.21	15	252.50	246.50	-3	8,894	-0.03%
2023/09/15	5	258.70	2	259.00	257.50	3	8,950	0.03%
2023/09/14	22	257.41	21	259.14	258.00	1	9,015	0.01%
2023/09/13	7	268.57	4	272.50	266.00	3	9,182	0.03%
2023/09/12	2	279.75	2	268.50	283.00	0	9,729	0.00%
2023/09/11	15	278.53	10	281.00	277.50	5	9,959	0.05%
2023/09/07	0	0.00	2	289.25	290.50	-2	10,082	-0.02%
2023/09/06	1	295.00	2	293.00	290.00	-1	10,299	-0.01%
2023/09/05	10	289.65	4	288.25	289.00	6	10,371	0.06%
2023/09/04	9	299.39	11	301.27	300.00	-2	10,417	-0.02%
2023/09/01	4	302.25	3	305.67	292.50	1	10,454	0.01%
2023/08/31	2	294.25	3	294.67	299.50	-1	10,427	-0.01%
2023/08/30	5	291.50	6	292.00	293.00	-1	11,197	-0.01%
2023/08/29	6	282.50	8	285.31	289.00	-2	11,426	-0.02%
2023/08/28	9	277.56	6	275.75	275.00	3	11,457	0.03%
2023/08/25	32	284.63	50	285.12	286.50	-18	11,690	-0.15%
2023/08/24	44	290.72	41	291.62	280.50	3	11,751	0.03%
2023/08/23	28	278.55	27	282.61	276.50	1	11,892	0.01%
2023/08/22	24	265.65	23	265.26	276.50	1	11,782	0.01%
2023/08/21	8	240.19	19.1	241.55	251.50	-11.1	11,843	-0.09%
2023/08/18	27	233.70	19.1	235.76	229.00	8	11,991	0.07%
2023/08/17	14	231.86	14	232.07	236.00	0	12,409	0.00%
2023/08/16	7	215.71	7	215.36	220.50	0	12,760	0.00%
2023/08/15	0	0.00	2.1	201.62	211.50	-2.1	13,520	-0.02%
2023/08/14	5.1	202.89	1	207.49	192.50	4.1	13,995	0.03%
2023/08/11	18	210.39	19.4	210.58	211.50	-1.4	14,177	-0.01%
2023/08/10	22.1	218.69	15	211.87	208.50	7.1	14,810	0.05%
2023/08/09	14	222.04	19	219.45	224.00	-5	15,071	-0.03%
2023/08/08	11.3	212.19	11	213.68	215.00	0.3	15,351	0.00%
2023/08/07	8.3	210.78	8	209.75	210.00	0.3	15,491	0.00%
2023/08/04	8.2	211.53	6	204.75	213.00	2.2	15,662	0.01%
2023/08/02	8.4	209.32	8	210.44	204.50	0.4	16,601	0.00%
2023/08/01	2.3	216.66	0	0.00	215.50	2.3	16,927	0.01%
2023/07/27	0	0.00	1	229.50	225.00	-1	17,452	-0.01%
2023/07/25	1	201.50	1	203.00	206.00	0	18,129	0.00%
2023/07/24	1	200.00	1.1	210.52	202.50	-0.1	18,317	0.00%
2023/07/20	0	0.00	1	202.00	207.00	-1	18,924	-0.01%
2023/07/17	14	212.89	9	216.28	217.50	5	19,696	0.03%
2023/07/14	1	199.50	0	200.00	200.00	1	19,571	0.01%
2023/07/13	0	0.00	8	178.06	182.00	-8	19,921	-0.04%
2023/07/12	6	180.50	11	178.51	179.50	-5	20,297	-0.02%
2023/07/11	0	0.00	6.1	165.51	166.00	-6.1	20,490	-0.03%
2023/07/10	0	0.00	4	158.00	160.50	-4	21,069	-0.02%
2023/07/06	0.5	149.50	1	146.00	149.50	-0.5	21,463	0.00%
2023/07/05	4	147.38	0	0.00	146.00	4	21,794	0.02%
2023/07/04	8	150.00	0	0.00	149.00	8	22,408	0.04%
2023/07/03	0.1	149.61	2	148.00	149.00	-1.9	22,625	-0.01%
2023/06/30	2	147.25	1	147.00	147.50	1	22,645	0.00%
2023/06/29	4	152.87	4	152.75	153.50	0	22,638	0.00%
2023/06/28	5	152.70	1	154.00	150.50	4	22,599	0.02%
2023/06/27	7.5	162.70	5	161.58	154.00	2.5	22,552	0.01%
2023/06/26	3	163.17	3	164.33	162.50	0	22,389	0.00%
2023/06/21	8	163.88	10	163.10	163.50	-2	22,342	-0.01%
2023/06/20	2	161.00	1	163.00	162.00	1	22,277	0.00%
2023/06/19	17	164.47	14	163.61	161.00	3	22,196	0.01%
2023/06/16	19	164.58	32	164.70	165.50	-13	22,158	-0.06%
2023/06/15	10	154.30	10	154.85	157.00	0	21,752	0.00%
2023/06/14	2	147.50	7	147.07	146.00	-5	21,479	-0.02%
2023/06/13	9	147.56	5	147.50	146.50	4	21,487	0.02%
2023/06/12	15	145.50	14	147.50	147.50	1	21,458	0.00%
2023/06/09	5	153.30	7	152.57	153.50	-2	21,336	-0.01%
2023/06/08	8	153.25	6	154.50	151.50	2	21,375	0.01%
2023/06/07	20	154.58	19	154.61	155.00	1	21,519	0.00%
2023/06/06	28	154.05	23	155.56	153.00	5	21,748	0.02%
2023/06/05	33	162.33	18	161.56	156.00	15	22,003	0.07%
2023/06/02	6	148.00	17	155.09	158.00	-11	21,575	-0.05%
2023/06/01	16	144.34	15	145.50	144.00	1	21,395	0.00%
2023/05/31	18	142.64	9	143.50	145.00	9	21,260	0.04%
2023/05/30	18	139.06	14	140.39	141.00	4	20,917	0.02%
2023/05/29	12	140.63	18	144.00	141.00	-6	20,759	-0.03%
2023/05/26	13	138.15	9	137.50	135.50	4	20,465	0.02%
2023/05/25	8	141.88	5	140.10	141.00	3	20,375	0.01%
2023/05/24	13	136.27	12	137.75	139.00	1	20,944	0.00%
2023/05/23	34	130.66	43.1	132.18	137.00	-9.1	21,081	-0.04%
2023/05/22	55	128.70	53.1	129.31	128.50	1.9	20,821	0.01%
2023/05/19	65.1	123.15	68.2	121.22	123.50	-3	20,484	-0.01%
2023/05/18	10	113.80	14	114.93	117.50	-4	19,659	-0.02%
2023/05/17	14	108.00	12	108.04	107.00	2	19,385	0.01%
2023/05/16	26	105.46	32	106.80	109.50	-6	19,125	-0.03%
2023/05/15	12	105.04	12	106.04	105.00	0	18,444	0.00%
2023/05/12	3.1	97.55	4	96.55	101.50	-0.9	18,028	0.00%
2023/05/11	3.1	97.55	4	96.55	95.40	-0.9	17,657	-0.01%
2023/05/10	10	100.38	9	100.88	98.90	1	17,423	0.01%
2023/05/09	13	109.27	12	105.50	103.00	1	17,153	0.01%
2023/05/08	7	106.71	25.1	104.84	109.00	-18.1	16,130	-0.11%
2023/05/05	22	98.96	29	97.74	99.10	-7	15,714	-0.04%
2023/05/04	26	98.39	20	99.31	99.30	6	15,651	0.04%
2023/05/03	21	98.80	5	99.30	97.40	16	15,618	0.10%
2023/05/02	14	100.63	19	100.98	103.50	-5	15,474	-0.03%
2023/04/28	1	94.40	3	95.40	94.90	-2	15,106	-0.01%
2023/04/27	2	90.85	2	91.80	92.60	0	15,100	0.00%
2023/04/26	0	0.00	3	93.87	92.30	-3	14,970	-0.02%
2023/04/25	29	95.20	18	94.53	93.70	11	14,800	0.07%
2023/04/24	3	98.57	7	98.70	98.80	-4	14,460	-0.03%
2023/04/21	5	95.02	6	98.15	95.40	-1	14,258	-0.01%
2023/04/20	5	97.92	7	99.94	97.10	-2	14,161	-0.01%
2023/04/19	24	99.19	14	98.19	99.00	10	14,099	0.07%
2023/04/18	8	99.19	6	100.22	97.90	2	14,320	0.01%
2023/04/17	3	98.33	6	98.60	97.10	-3	14,921	-0.02%
2023/04/14	11	97.19	9	97.51	94.70	2	15,018	0.01%
2023/04/13	17	97.59	17	98.52	95.00	0	15,106	0.00%
2023/04/12	6	95.55	3	96.80	96.80	3	14,531	0.02%
2023/04/11	11	85.41	19.1	86.56	88.00	-8.1	14,422	-0.06%
2023/04/10	9.1	81.71	3	81.77	80.00	6.1	14,136	0.04%
2023/04/07	25	78.69	55	77.76	78.90	-30	13,888	-0.22%
2023/04/06	7	72.19	22	73.03	73.40	-15	13,320	-0.11%
2023/03/31	7	69.14	7	69.60	69.30	0	13,138	0.00%
2023/03/30	0	0.00	3	69.40	70.10	-3	13,147	-0.02%
2023/03/29	2	69.30	0.1	69.20	69.50	1.9	13,175	0.01%
2023/03/28	7	68.91	1	68.80	69.00	6	13,250	0.05%
2023/03/27	7	70.33	10	70.31	69.20	-3	13,199	-0.02%
2023/03/23	0	0.00	0.1	70.70	71.10	-0.1	13,169	0.00%
2023/03/22	1	70.80	2.2	71.29	70.30	-1.2	13,179	-0.01%
2023/03/21	10	71.90	11	71.95	71.20	-1	13,105	-0.01%
2023/03/20	11	69.65	9	70.82	72.00	2	12,850	0.02%
2023/03/17	1	66.70	3	66.13	66.70	-2	12,670	-0.02%
2023/03/16	9	66.81	7	66.16	66.20	2	12,877	0.02%
2023/03/15	2	67.60	1	68.20	67.40	1	13,338	0.01%
2023/03/14	3	67.53	4.1	67.70	66.80	-1.1	13,476	-0.01%
2023/03/13	2.1	66.97	11	67.91	67.00	-8.9	13,395	-0.07%
2023/03/10	15.1	72.29	3	72.20	70.00	12.1	13,319	0.09%
2023/03/09	67	72.95	59	72.22	75.50	8	13,009	0.06%
2023/03/08	21	72.23	32.1	72.70	72.70	-11.1	12,513	-0.09%
2023/03/07	40	68.91	22	69.30	68.90	18	12,001	0.15%
2023/03/06	8	65.83	10	65.78	65.60	-2	11,557	-0.02%
2023/03/03	2	63.40	2	63.25	63.00	0	11,394	0.00%
2023/03/02	5	63.50	10	63.48	63.00	-5	11,292	-0.04%
2023/03/01	5	64.00	2	63.00	63.50	3	11,251	0.03%
2023/02/24	4	63.78	3.2	64.39	63.00	0.8	11,218	0.01%
2023/02/23	3.1	63.97	2	64.20	64.30	1.1	11,108	0.01%
2023/02/22	73	64.81	66	65.35	64.80	7	10,890	0.06%
2023/02/21	22	62.16	36	63.51	64.50	-14	9,936	-0.14%
2023/02/20	11	58.67	16	58.85	58.70	-5	9,340	-0.05%
2023/02/17	13	57.46	9	57.70	57.80	4	8,918	0.05%
2023/02/16	6	56.77	9	55.87	56.00	-3	8,693	-0.03%
2023/02/15	2	56.30	1	55.80	55.50	1	8,537	0.01%
2023/02/13	5	52.20	5	52.80	53.10	0	8,187	0.00%
2023/02/09	0	0.00	1	56.30	55.50	-1	8,006	-0.01%
2023/02/08	4	55.55	0	0.00	54.70	4	7,887	0.05%
2023/02/07	11	55.48	3	55.37	55.10	8	7,838	0.10%
2023/02/06	1	54.40	0	0.00	54.90	1	7,803	0.01%
2023/02/03	4	54.53	0	0.00	54.50	4	7,776	0.05%
2023/02/02	6	55.88	6	56.10	56.00	0	7,691	0.00%
2023/02/01	4	56.10	2	56.40	56.40	2	7,549	0.03%
2023/01/31	10	56.38	10.1	56.78	56.50	-0.1	7,360	0.00%
2023/01/30	11	53.70	2	54.35	54.40	9	7,096	0.13%
2023/01/17	2	51.00	5	52.28	52.30	-3	6,920	-0.04%
2023/01/16	3	50.30	1	49.90	50.70	2	6,779	0.03%
2023/01/13	2	50.65	1	51.00	50.20	1	6,744	0.01%
2023/01/12	3	52.07	4	51.65	51.00	-1	6,740	-0.01%
2023/01/11	6.1	52.76	6	52.70	52.20	0.1	6,691	0.00%
2023/01/10	1	52.40	0	0.00	52.40	1	6,550	0.02%
2023/01/09	4	52.20	2	51.55	52.40	2	6,462	0.03%
2023/01/06	21	53.02	8	53.44	52.10	13	6,331	0.21%
2023/01/05	30	57.94	34	58.17	56.90	-4	5,863	-0.07%
2023/01/04	103	55.08	119	54.11	57.60	-16	4,884	-0.33%	大買/大賣/
2023/01/03	11	51.55	21	51.53	52.40	-10	4,383	-0.23%
2022/12/30	3	49.42	2	48.30	48.30	1	3,991	0.03%
2022/12/28	3	49.25	0	0.00	48.75	3	4,010	0.07%
2022/12/19	1	48.85	1	47.75	47.80	0	4,080	0.00%
2022/12/15	1	49.60	1	48.95	48.90	0	4,340	0.00%
2022/12/13	0	0.00	6	48.95	48.45	-6	4,798	-0.13%
2022/12/09	10	48.67	1	49.35	48.80	9	4,865	0.18%
2022/12/08	6	49.98	7	49.61	49.60	-1	4,771	-0.02%
2022/12/07	7	49.06	39	49.45	49.65	-32	4,481	-0.71%
2022/12/06	2	47.60	39	48.69	48.70	-37	3,873	-0.96%
2022/11/25	32	41.32	34	40.74	40.70	-2	3,661	-0.05%
2022/11/24	1	40.60	0	0.00	40.70	1	3,670	0.03%
2022/11/23	1	41.00	0	0.00	39.95	1	3,712	0.03%
2022/11/21	0	0.00	3	39.10	40.50	-3	3,607	-0.08%
2022/11/18	3	38.82	0	0.00	38.20	3	3,553	0.08%
2022/11/17	3	38.37	2	38.80	38.70	1	3,577	0.03%
2022/11/11	3	37.90	3	37.55	36.90	0	3,643	0.00%
2022/11/07	2	38.65	0	0.00	39.00	2	3,723	0.05%
2022/10/28	2	36.60	2	36.23	36.20	0	3,790	0.00%
2022/10/26	0	0.00	2	38.08	37.50	-2	3,779	-0.05%
2022/10/21	2	38.25	5	38.04	38.00	-3	3,779	-0.08%
2022/10/19	0	0.00	15	40.76	40.65	-15	3,718	-0.40%
2022/10/18	12	41.23	18	41.00	41.00	-6	3,724	-0.16%
2022/10/17	5	40.85	1	41.40	41.50	4	3,704	0.11%
2022/10/14	20	43.54	6	43.18	42.90	14	3,650	0.38%
2022/10/13	11	42.73	25	41.92	41.70	-14	3,584	-0.39%
2022/10/12	19	42.40	11	43.39	43.45	8	3,536	0.23%
2022/10/11	7	40.90	0	0.00	42.40	7	3,429	0.20%
2022/10/07	2	41.30	1	41.60	41.20	1	3,380	0.03%
2022/10/06	4	42.80	1	42.30	42.30	3	3,426	0.09%
2022/10/05	2	43.15	2	43.05	43.20	0	3,386	0.00%
2022/10/04	2	41.90	0	0.00	41.90	2	3,296	0.06%
2022/10/03	0	0.00	0.3	40.15	40.05	-0.3	3,240	-0.01%
2022/09/30	5	41.09	0	0.00	41.60	5	3,204	0.16%
2022/09/29	0.3	42.50	0	0.00	41.70	0.3	3,138	0.01%
2022/09/28	0	0.00	6	41.28	40.45	-6	3,009	-0.20%
2022/09/27	2	40.30	5	41.04	42.00	-3	2,891	-0.10%
2022/09/26	11	41.57	1	41.25	40.30	10	2,822	0.35%
2022/09/23	8	44.99	13	44.72	44.20	-5	2,741	-0.18%
2022/09/22	7	43.79	7	44.11	44.90	0	2,634	0.00%
2022/09/21	26	44.72	29	44.29	44.00	-3	2,393	-0.13%
2022/09/20	8	42.15	5	43.05	43.50	3	1,968	0.15%
2022/09/19	5	41.06	4	42.35	40.40	1	1,755	0.06%
2022/09/16	1	40.05	3	39.55	39.15	-2	1,629	-0.12%
2022/09/15	0	0.00	1	39.30	39.75	-1	1,578	-0.06%
2022/09/14	1	39.50	4	39.30	39.35	-3	1,569	-0.19%
2022/09/13	1	40.05	0	0.00	40.05	1	1,564	0.06%
2022/09/12	1	40.50	0	0.00	40.55	1	1,558	0.06%
2022/09/08	2	40.20	0	0.00	40.25	2	1,554	0.13%
2022/09/06	2	40.40	0	0.00	39.45	2	1,604	0.12%
2022/09/05	4	41.13	0	0.00	41.20	4	1,577	0.25%
2022/09/02	0	0.00	5	42.34	42.00	-5	1,529	-0.33%
2022/08/31	2	39.45	4	40.89	40.70	-2	1,364	-0.15%
2022/08/30	3	40.03	2	40.65	39.55	1	1,303	0.08%
2022/08/26	2	39.20	1	39.10	39.10	1	1,238	0.08%
2022/08/25	0	0.00	2	39.25	39.20	-2	1,232	-0.16%
2022/08/22	2	38.90	0	0.00	38.90	2	1,172	0.17%
2022/08/19	2	39.90	2	38.85	38.70	0	1,157	0.00%
2022/08/18	2	39.25	1	39.85	39.30	1	1,131	0.09%
2022/08/17	3	39.08	0	0.00	39.00	3	1,067	0.28%
2022/08/16	0	0.00	4	38.60	38.70	-4	970	-0.41%
2022/08/11	5	36.42	2	36.30	36.30	3	924	0.32%
2022/08/10	3	37.43	1	37.60	38.10	2	879	0.23%
2022/08/02	2	36.55	0	0.00	37.00	2	834	0.24%
2022/08/01	0	0.00	2	37.60	37.60	-2	848	-0.24%
2022/07/29	2	37.25	2	37.15	37.10	0	846	0.00%
2022/07/28	2	37.15	3	37.75	37.75	-1	844	-0.12%
2022/07/27	4	36.84	2	36.45	36.90	2	834	0.24%
2022/07/26	2	38.15	0	0.00	36.50	2	834	0.24%
2022/07/21	2	36.85	1	36.85	36.85	1	819	0.12%
2022/07/20	0	0.00	3	37.00	36.85	-3	869	-0.35%
2022/07/19	1	37.45	0	0.00	37.50	1	874	0.11%
2022/07/14	1	37.55	0	0.00	37.00	1	911	0.11%
2022/07/07	2	34.55	0	0.00	34.60	2	890	0.22%
2022/07/01	2	35.25	6	34.71	33.80	-4	1,032	-0.39%
2022/06/30	2	35.55	2	35.35	35.65	0	1,134	0.00%
2022/06/27	3	35.60	0	0.00	35.50	3	1,179	0.25%
2022/06/23	2	33.30	0	0.00	33.65	2	1,155	0.17%
2022/06/20	1	33.65	3	32.95	32.55	-2	1,199	-0.17%
2022/06/16	2	34.83	2	35.13	34.20	0	1,273	0.00%
2022/06/15	2	36.08	2	37.10	35.00	0	1,273	0.00%
2022/06/09	1	36.55	1	36.40	36.15	0	1,471	0.00%
2022/06/07	2	35.90	2	35.90	36.10	0	1,490	0.00%
2022/06/06	1	35.65	1	35.85	36.30	0	1,495	0.00%
2022/05/30	2	35.95	2	36.30	36.15	0	1,528	0.00%
2022/05/13	1	34.50	0	0.00	34.50	1	1,557	0.06%
2022/05/11	1	35.25	1	35.05	34.80	0	1,553	0.00%
2022/05/09	2	35.55	6	36.23	35.40	-4	1,556	-0.26%
2022/05/05	2	38.45	3	38.48	38.40	-1	1,555	-0.06%
2022/05/04	1	38.20	0	0.00	38.00	1	1,553	0.06%
2022/04/29	1	38.40	3	38.17	38.30	-2	1,573	-0.13%
2022/04/28	2	38.80	2	39.08	38.40	0	1,574	0.00%
2022/04/27	5	38.99	4	39.04	39.20	1	1,579	0.06%
2022/04/26	2	39.35	4	40.40	40.20	-2	1,584	-0.13%
2022/04/25	3	38.67	2	38.68	38.90	1	1,699	0.06%
2022/04/22	1	40.25	0.3	40.90	40.00	0.7	1,724	0.04%
2022/04/21	0	0.00	0.2	41.00	40.35	-0.2	1,807	-0.01%
2022/04/20	0	0.00	0.5	41.42	41.10	-0.5	2,108	-0.03%
2022/04/19	1	41.95	0	0.00	41.90	1	2,397	0.04%
2022/04/18	2	42.48	1	41.95	41.90	1	2,478	0.04%
2022/04/15	2	42.95	2	42.93	42.55	0	2,467	0.00%
2022/04/14	0	0.00	4	42.95	43.00	-4	2,444	-0.16%
2022/04/12	3	42.23	0	0.00	42.15	3	2,426	0.12%
2022/04/11	3	44.08	0	43.50	43.50	3	2,394	0.13%
2022/04/08	0	0.00	2	43.00	44.20	-2	2,363	-0.08%
2022/04/07	2	42.65	0.1	43.95	42.30	1.9	2,310	0.08%
2022/04/06	0.1	42.65	0	0.00	44.60	0.1	2,254	0.00%
2022/04/01	0	0.00	3	41.98	42.00	-3	2,133	-0.14%
2022/03/31	1	41.85	0	0.00	41.10	1	2,107	0.05%
2022/03/30	0	0.00	1	41.65	41.60	-1	2,059	-0.05%
2022/03/29	0	0.00	3	41.40	41.60	-3	2,049	-0.15%
2022/03/28	0	0.00	1	40.90	40.95	-1	2,038	-0.05%
2022/03/25	0	0.00	2	40.90	40.45	-2	2,029	-0.10%
2022/03/24	0	0.00	0.3	41.85	41.65	-0.3	2,028	-0.02%
2022/03/23	1	41.15	4	41.48	41.15	-3	2,013	-0.15%
2022/03/22	3	42.00	0	0.00	41.85	3	2,001	0.15%
2022/03/21	0	0.00	2	42.43	41.60	-2	1,999	-0.10%
2022/03/18	2	40.98	0	0.00	40.90	2	1,933	0.10%
2022/03/17	6	41.05	3	40.98	41.30	3	1,927	0.16%
2022/03/16	8	41.50	11	41.42	41.30	-3	1,887	-0.16%
2022/03/15	5	40.45	1	40.40	40.05	4	1,786	0.22%
2022/03/14	2	39.50	0.1	40.45	42.05	2	1,743	0.11%
2022/03/08	0	0.00	0.1	37.00	37.00	-0.1	1,629	-0.01%
2022/02/22	2	37.50	0	0.00	37.60	2	1,614	0.12%
2022/02/17	0	0.00	1	39.00	38.45	-1	1,612	-0.06%
2022/02/10	2	39.20	0	0.00	39.55	2	1,605	0.12%
2022/02/08	1	38.60	0	0.00	39.25	1	1,594	0.06%
2022/02/07	1	37.85	1	38.15	38.00	0	1,580	0.00%
2022/01/26	1	37.55	0	0.00	37.50	1	1,568	0.06%
2022/01/24	1	37.45	1	37.90	37.75	0	1,571	0.00%
2022/01/20	0	0.00	0.1	40.05	39.70	-0.1	1,541	-0.01%
2022/01/18	4.1	41.83	2	43.00	40.20	2.1	1,507	0.14%
2022/01/17	4	39.53	0	0.00	40.25	4	1,338	0.30%
2022/01/14	2	40.05	6	40.37	39.80	-4	1,299	-0.31%
2022/01/13	19.1	43.06	24	42.79	42.70	-5	1,204	-0.41%
2022/01/12	4.5	43.09	6.3	43.43	43.55	-1.8	888	-0.21%
2022/01/11	3	39.60	1	39.55	39.60	2	556	0.36%
2022/01/07	2	36.88	2	36.15	36.15	0	461	0.00%
2022/01/06	1	36.85	1	37.05	37.10	0	460	0.00%
2021/12/27	0	0.00	1	37.15	37.10	-1	499	-0.20%
2021/12/20	1	37.05	2	37.28	36.80	-1	583	-0.17%
2021/12/17	1	36.55	0	0.00	36.55	1	572	0.17%
2021/12/16	1	36.80	0	0.00	36.75	1	567	0.18%
2021/12/15	2	37.18	2	37.20	36.95	0	567	0.00%
2021/12/10	1	34.60	0	0.00	34.90	1	590	0.17%
2021/12/06	1	34.85	1	34.95	34.90	0	593	0.00%
2021/12/02	1	35.20	1	35.05	35.00	0	601	0.00%
2021/12/01	1.3	35.40	1	35.40	35.40	0.3	602	0.05%
2021/11/29	1	35.05	1	35.15	35.05	0	583	0.00%
2021/11/26	1	35.70	1	35.45	35.40	0	583	0.00%
2021/11/25	1	36.10	2	35.95	35.95	-1	579	-0.17%
2021/11/19	1	36.05	1	35.85	35.80	0	591	0.00%
2021/11/17	1	35.60	1	35.85	36.35	0	613	0.00%
2021/11/15	1	36.55	2	36.08	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	37.25	37.45	-1	632	-0.16%
2021/11/08	10	37.60	0	0.00	37.55	10	647	1.54%
2021/11/02	1	38.35	0	0.00	36.80	1	683	0.15%
2021/11/01	1	37.40	1	37.80	38.00	0	681	0.00%
2021/10/29	0	0.00	3	37.00	36.70	-3	673	-0.45%
2021/10/25	2	35.23	1	35.35	35.55	1	687	0.15%
2021/10/22	1	35.70	1	35.45	35.40	0	707	0.00%
2021/10/14	1	34.80	2	34.80	34.90	-1	828	-0.12%
2021/10/08	1	36.55	0	0.00	36.70	1	885	0.11%
2021/10/07	0	0.00	1	37.40	37.10	-1	921	-0.11%
2021/10/06	3	37.45	1	37.10	37.00	2	1,004	0.20%
2021/10/04	1	37.10	2	37.18	37.05	-1	1,003	-0.10%
2021/10/01	1	39.05	1	38.10	38.10	0	996	0.00%
2021/09/30	1	39.30	0	0.00	39.25	1	944	0.11%
2021/09/28	1	38.05	2	38.18	38.30	-1	927	-0.11%
2021/09/23	1	37.80	0	0.00	37.80	1	956	0.10%
2021/09/22	0.3	38.20	0	0.00	38.30	0.3	965	0.03%
2021/09/15	0	38.50	0	0.00	39.40	0	949	0.00%
2021/09/09	1.4	35.14	1	35.25	35.90	0.4	949	0.04%
2021/09/08	3	35.68	1	35.40	35.30	2	953	0.21%
2021/09/02	1	38.35	1	37.85	37.70	0	967	0.00%
2021/09/01	0	0.00	2	38.70	38.60	-2	972	-0.21%
2021/08/31	0	0.00	1	38.05	38.35	-1	972	-0.10%
2021/08/26	1	37.95	2	38.15	38.05	-1	988	-0.10%
2021/08/24	1	37.55	0	0.00	37.90	1	987	0.10%
2021/08/19	1	37.55	0	0.00	36.15	1	986	0.10%
2021/08/18	2	37.55	1	37.45	37.90	1	978	0.10%
2021/08/17	1	38.05	15	37.61	38.00	-14	977	-1.43%
2021/08/16	2	39.40	2	39.08	38.30	0	980	0.00%
2021/08/13	1	39.15	0	0.00	39.90	1	977	0.10%
2021/08/10	3	41.15	0	0.00	40.80	3	1,012	0.30%
2021/08/09	1	41.90	1	42.05	41.65	0	1,046	0.00%
2021/08/06	1	42.15	1	42.35	42.10	0	1,080	0.00%
2021/08/05	0	0.00	1	42.50	42.50	-1	1,115	-0.09%
2021/07/29	0	0.00	2	44.30	44.55	-2	1,634	-0.12%
2021/07/28	0	0.00	0	44.65	44.10	0	1,649	0.00%
2021/07/27	2	46.70	1	46.60	46.55	1	1,679	0.06%
2021/07/26	0	47.50	1	47.80	47.85	-1	1,707	-0.06%
2021/07/23	1	46.60	0	0.00	46.30	1	1,731	0.06%
2021/07/22	2	46.18	2	45.78	45.65	0	1,791	0.00%
2021/07/19	0	0.00	1	46.50	46.05	-1	1,852	-0.05%
2021/07/09	0.2	41.35	0	0.00	41.20	0.2	2,013	0.01%
2021/07/06	0	0.00	1	42.20	42.10	-1	2,164	-0.05%
2021/06/30	0	0.00	0.2	43.70	43.60	-0.2	2,366	-0.01%
2021/06/25	0	0.00	1	43.60	43.70	-1	2,393	-0.04%
2021/06/18	1	42.30	0	0.00	42.30	1	2,409	0.04%
2021/06/17	1	42.60	1	43.00	42.70	0	2,422	0.00%
2021/06/15	0	0.00	3	43.50	43.25	-3	2,440	-0.12%
2021/06/11	0	0.00	1	43.35	43.40	-1	2,443	-0.04%
2021/06/09	1	41.60	0	0.00	41.60	1	2,449	0.04%
2021/06/08	2	42.25	1	43.10	42.25	1	2,470	0.04%
2021/06/07	2	41.90	2	42.75	42.80	0	2,480	0.00%
2021/06/03	2	44.10	0	0.00	43.90	2	2,501	0.08%
2021/06/02	0	0.00	1	43.85	43.80	-1	2,543	-0.04%
2021/06/01	6	44.45	6	44.45	44.45	0	2,563	0.00%
2021/05/31	1	44.20	3	43.95	44.25	-2	2,593	-0.08%
2021/05/28	1	43.60	0	0.00	43.30	1	2,667	0.04%
2021/05/27	0	0.00	1	42.50	42.65	-1	2,665	-0.04%
2021/05/26	0	0.00	1	42.15	42.60	-1	2,678	-0.04%
2021/05/21	1	41.70	0	0.00	41.15	1	2,696	0.04%
2021/05/19	1	42.10	0	0.00	42.10	1	2,712	0.04%
2021/05/18	4	41.38	2	40.38	42.40	2	2,721	0.07%
2021/05/17	1	38.85	4	38.14	39.00	-3	2,709	-0.11%
2021/05/14	1	41.25	0	0.00	41.70	1	2,677	0.04%
2021/05/13	4	40.83	0	0.00	40.00	4	2,662	0.15%
2021/05/12	6	43.37	2	43.10	41.10	4	2,689	0.15%
2021/05/11	2.1	46.43	0	0.00	45.50	2.1	2,633	0.08%
2021/05/10	4	50.28	1.1	50.74	49.50	2.9	2,569	0.11%
2021/05/07	41.1	49.54	41	50.23	49.35	0.1	2,461	0.01%
2021/05/06	0	47.80	1	50.10	50.10	-1	2,299	-0.04%
2021/05/04	0	0.00	0.4	46.34	46.35	-0.4	2,230	-0.02%
2021/05/03	1	49.50	8	49.94	49.40	-7	2,211	-0.32%
2021/04/29	2	51.00	2	50.90	51.10	0	2,193	0.00%
2021/04/28	0	0.00	2	51.10	51.30	-2	2,155	-0.09%
2021/04/27	6	50.20	6	50.78	50.20	0	2,107	0.00%
2021/04/26	11	49.70	2	49.70	49.80	9	2,082	0.43%
2021/04/23	5	48.30	1	48.60	48.20	4	2,083	0.19%
2021/04/22	0	0.00	1	49.85	48.20	-1	2,102	-0.05%
2021/04/21	0	0.00	2	50.40	49.80	-2	2,066	-0.10%
2021/04/19	7	50.27	4.1	51.00	50.50	2.9	2,043	0.14%
2021/04/16	2	49.85	1	49.95	49.95	1	2,002	0.05%
2021/04/15	33	50.64	3	50.63	50.20	30	1,992	1.51%
2021/04/13	0	0.00	1	50.50	48.65	-1	1,913	-0.05%
2021/04/12	2.2	49.71	5	49.96	49.35	-2.8	1,870	-0.15%
2021/04/09	2	50.15	2	50.55	50.20	0	1,857	0.00%
2021/04/08	1	48.20	1	48.55	48.45	0	1,754	0.00%
2021/04/07	1	46.70	0	0.00	46.40	1	1,705	0.06%
2021/04/06	0	0.00	1	47.15	47.20	-1	1,721	-0.06%
2021/04/01	0	0.00	11	46.70	46.90	-11	1,711	-0.64%
2021/03/26	11	44.11	0	0.00	44.25	11	1,773	0.62%
2021/03/19	0	0.00	1	44.60	44.55	-1	1,863	-0.05%
2021/03/12	0.1	46.60	0	0.00	46.05	0.1	2,181	0.00%
2021/03/09	1	45.50	0	0.00	45.50	1	2,327	0.04%
2021/03/04	2	46.60	2	45.85	45.25	0	2,594	0.00%
2021/03/03	1	46.20	0	0.00	46.40	1	2,729	0.04%
2021/02/25	0	0.00	1	44.75	44.55	-1	3,034	-0.03%
2021/02/24	0	0.00	10	44.88	44.40	-10	3,054	-0.33%
2021/02/23	0	0.00	0.3	45.40	45.35	-0.3	3,069	-0.01%
2021/02/22	5	44.75	0	0.00	45.40	5	3,128	0.16%
2021/02/19	1	43.50	1	43.95	44.40	0	3,135	0.00%
2021/02/18	6	43.88	1	43.15	44.10	5	3,181	0.16%
2021/02/03	12	41.14	2	41.00	41.35	10	3,354	0.30%
2021/02/02	1	41.65	1	42.15	42.50	0	3,347	0.00%
2021/02/01	1	41.25	1	41.95	41.65	0	3,400	0.00%
2021/01/29	4	43.25	0	0.00	42.85	4	3,429	0.12%
2021/01/28	1	43.25	1	42.75	42.75	0	3,536	0.00%
2021/01/22	1	43.50	0	0.00	43.90	1	3,748	0.03%
2021/01/21	1	42.40	1	42.60	42.55	0	3,812	0.00%
2021/01/20	15	42.67	2	42.65	42.40	13	4,147	0.31%
2021/01/18	2	43.95	5	44.06	45.50	-3	4,295	-0.07%
2021/01/15	12	45.08	2	44.83	44.80	10	4,681	0.21%
2021/01/14	1	47.30	1	46.90	46.85	0	4,713	0.00%
2021/01/13	1	46.85	1	47.25	47.30	0	4,769	0.00%
2021/01/08	2	47.03	2	47.33	48.50	0	4,982	0.00%
2021/01/06	0	0.00	2	47.48	46.85	-2	5,382	-0.04%
2021/01/05	2	49.00	0	0.00	48.75	2	5,540	0.04%
2021/01/04	1	49.35	2	48.80	49.00	-1	5,917	-0.02%
2020/12/23	1	48.50	1	48.80	50.40	0	6,344	0.00%
2020/12/22	1	49.50	0.1	49.95	48.45	1	6,478	0.01%
2020/12/21	5	50.70	5	50.10	50.00	0	6,504	0.00%
2020/12/18	1	50.70	0	0.00	50.50	1	6,545	0.02%
2020/12/15	1	51.20	1	50.70	50.70	0	6,711	0.00%
2020/12/11	0	0.00	2	52.70	52.40	-2	6,811	-0.03%
2020/12/10	8.1	55.56	7	55.21	53.90	1.1	6,857	0.02%
2020/12/09	0.1	55.20	7	54.71	54.60	-6.9	6,968	-0.10%
2020/12/08	10.1	54.17	1.1	54.68	55.00	9.1	7,502	0.12%
2020/12/07	0.3	53.70	2	52.20	53.90	-1.7	7,652	-0.02%
2020/12/04	2.6	53.07	1	53.60	52.60	1.6	7,674	0.02%
2020/12/02	10.2	56.06	8.1	56.02	53.90	2.1	7,876	0.03%
2020/12/01	2	53.40	0	0.00	53.60	2	7,773	0.03%
2020/11/30	1	54.40	1.2	53.35	53.30	-0.2	7,838	0.00%
2020/11/27	4.3	53.74	11.2	54.12	52.90	-6.9	7,803	-0.09%
2020/11/25	9	53.00	9	52.64	52.00	0	7,863	0.00%
2020/11/20	1	50.90	1	50.30	50.30	0	7,700	0.00%
2020/11/19	0	0.00	1	51.10	51.00	-1	7,782	-0.01%
2020/11/18	2	50.05	1	49.60	50.00	1	7,818	0.01%
2020/11/17	1	50.40	0	0.00	49.40	1	7,896	0.01%
2020/11/16	1	48.70	5	48.40	48.70	-4	7,968	-0.05%
2020/11/13	6	49.04	0	0.00	49.05	6	8,049	0.07%
2020/11/10	1	52.00	0	0.00	50.60	1	8,463	0.01%
2020/11/09	1	52.10	0	0.00	51.80	1	8,424	0.01%
2020/11/05	7	52.61	17.1	51.74	51.40	-10.1	8,393	-0.12%
2020/11/04	1	50.60	0	0.00	50.50	1	8,302	0.01%
2020/11/03	0	0.00	4	51.30	51.30	-4	8,301	-0.05%
2020/11/02	3	50.93	5	49.87	50.10	-2	8,341	-0.02%
2020/10/30	3.1	51.01	3	51.13	50.80	0.1	8,297	0.00%
2020/10/29	2	51.05	2	51.25	51.60	0	8,247	0.00%
2020/10/28	4.1	53.57	9	53.62	52.10	-4.9	8,190	-0.06%
2020/10/27	5	52.28	1.2	51.88	51.80	3.8	7,870	0.05%
2020/10/26	11	52.36	4.3	52.43	52.50	6.8	7,864	0.09%
2020/10/23	27.3	53.50	30	53.12	53.00	-2.7	7,845	-0.03%
2020/10/22	2	49.53	0	0.00	50.30	2	7,533	0.03%
2020/10/21	1	51.10	4	50.33	50.40	-3	7,581	-0.04%
2020/10/19	2	51.15	3	50.32	50.30	-1	7,938	-0.01%
2020/10/16	10	50.22	3	49.75	50.40	7	8,004	0.09%
2020/10/15	14	51.16	5	51.14	51.60	9	7,916	0.11%
2020/10/14	8	51.09	10	52.18	51.00	-2	7,792	-0.03%
2020/10/13	10.2	49.51	9	49.22	49.35	1.2	7,746	0.01%
2020/10/12	10	48.57	18	48.91	50.80	-8	7,563	-0.11%
2020/10/08	5	46.85	2	46.25	46.60	3	7,282	0.04%
2020/10/07	0	0.00	11	46.23	46.45	-11	7,260	-0.15%
2020/10/06	6	46.08	4	45.48	46.30	2	7,224	0.03%
2020/10/05	9	44.18	8	44.81	45.00	1	7,176	0.01%
2020/09/30	1	42.50	0	0.00	42.25	1	7,206	0.01%
2020/09/28	2	42.80	0	0.00	42.60	2	7,157	0.03%
2020/09/25	3	44.17	9	44.67	41.90	-6	7,153	-0.08%
2020/09/24	3	43.87	11	43.91	43.45	-8	6,989	-0.11%
2020/09/23	1	43.90	6	44.68	44.15	-5	6,934	-0.07%
2020/09/22	1	44.80	18	44.65	44.60	-17	6,907	-0.25%
2020/09/18	0	0.00	12.1	45.67	44.90	-12.1	6,729	-0.18%
2020/09/17	12	44.87	1	45.55	45.05	11	6,685	0.16%
2020/09/16	0	0.00	31	44.42	45.00	-31	6,619	-0.47%
2020/09/15	0	0.00	27.3	44.69	44.40	-27.3	6,551	-0.42%
2020/09/14	40	44.65	4	44.53	44.85	36	6,452	0.56%
2020/09/11	36.1	47.22	60	46.41	46.65	-23.9	6,258	-0.38%
2020/09/10	0	0.00	1	44.90	44.90	-1	5,723	-0.02%
2020/09/09	1	40.30	3	42.00	42.65	-2	5,565	-0.04%
2020/09/08	3	42.10	1	41.35	42.20	2	5,537	0.04%
2020/09/07	17	43.03	16	42.96	42.05	1	5,442	0.02%
2020/09/04	5	41.00	0	0.00	40.60	5	5,261	0.10%
2020/09/03	7	41.09	7	41.37	41.15	0	5,178	0.00%
2020/09/01	20	40.05	0	0.00	39.65	20	4,992	0.40%
2020/08/31	4	40.89	7	40.96	40.80	-3	4,905	-0.06%
2020/08/28	21	38.98	3	38.57	38.70	18	4,688	0.38%
2020/08/27	0	0.00	19	38.66	38.75	-19	4,655	-0.41%
2020/08/26	0	0.00	3	38.13	38.05	-3	4,553	-0.07%
2020/08/25	1	38.75	2	38.63	38.00	-1	4,514	-0.02%
2020/08/24	10	38.48	1	38.70	38.40	9	4,417	0.20%
2020/08/21	1	36.55	0	0.00	37.55	1	4,316	0.02%
2020/08/20	2	36.10	3	36.98	35.90	-1	4,217	-0.02%
2020/08/19	1	39.70	5	38.70	38.20	-4	4,097	-0.10%
2020/08/18	6	39.23	2	38.23	39.05	4	3,997	0.10%
2020/08/17	8	36.96	1	37.95	38.30	7	3,711	0.19%
2020/08/14	1	34.80	0	0.00	34.85	1	3,452	0.03%
2020/08/12	0	0.00	2	34.10	34.40	-2	3,363	-0.06%
2020/08/11	2	34.88	2	34.25	34.25	0	3,338	0.00%
2020/08/10	2	35.35	0	0.00	35.10	2	3,314	0.06%
2020/08/07	13	35.00	1	35.00	35.00	12	3,269	0.37%
2020/08/06	6	34.68	3	35.42	35.75	3	3,213	0.09%
2020/08/05	0	0.00	14	34.02	33.95	-14	3,113	-0.45%
2020/08/03	4	34.38	0	0.00	33.80	4	3,073	0.13%
2020/07/31	6	33.69	1	33.60	33.60	5	3,042	0.16%
2020/07/30	1	34.80	1	35.30	33.85	0	3,059	0.00%
2020/07/29	1	35.20	8	34.95	34.75	-7	3,051	-0.23%
2020/07/28	12	33.92	14	33.61	33.30	-2	2,964	-0.07%
2020/07/27	14	34.66	23	33.79	32.95	-9	2,874	-0.31%
2020/07/24	14	36.36	12	36.64	36.60	2	2,756	0.07%
2020/07/23	21	36.95	7	36.41	36.25	14	2,645	0.53%
2020/07/22	5	35.12	9	35.42	36.60	-4	2,292	-0.17%
2020/07/21	2	32.93	0	0.00	33.30	2	2,134	0.09%
2020/07/20	2	32.65	1	32.85	32.70	1	2,083	0.05%
2020/07/17	40	32.94	6	32.99	32.00	34	2,019	1.68%
2020/07/13	0	0.00	8	31.20	31.10	-8	1,613	-0.50%
2020/07/10	3	30.05	0	0.00	31.55	3	1,556	0.19%
2020/07/09	6	30.62	9	30.73	30.55	-3	1,451	-0.21%
2020/07/06	0	0.00	21	29.04	29.15	-21	1,274	-1.65%
2020/07/02	0	0.00	4	28.50	28.60	-4	1,239	-0.32%
2020/07/01	6	28.73	0	0.00	28.55	6	1,225	0.49%
2020/06/30	3	28.08	1	27.75	27.95	2	1,191	0.17%
2020/06/29	1	27.55	5	27.45	27.35	-4	1,185	-0.34%
2020/06/19	0	0.00	1	28.45	28.25	-1	1,170	-0.09%
2020/06/18	0	0.00	1	28.30	28.25	-1	1,170	-0.09%
2020/06/17	8	29.09	3	28.92	28.75	5	1,155	0.43%
2020/06/16	16	28.75	1	28.30	29.00	15	1,101	1.36%
2020/06/15	4	26.89	1	28.30	27.80	3	1,033	0.29%
2020/06/10	1	26.70	0	0.00	26.50	1	968	0.10%
2020/06/08	1	26.70	0	0.00	26.85	1	1,024	0.10%
2020/06/05	0	0.00	5	26.90	26.85	-5	1,033	-0.48%
2020/05/29	10	26.65	5	26.40	26.45	5	1,073	0.47%
2020/05/20	1	26.30	0	0.00	26.30	1	1,107	0.09%
2020/05/15	1	25.70	0	0.00	25.90	1	1,109	0.09%
2020/05/14	1	27.40	0	0.00	26.85	1	1,091	0.09%
2020/05/13	0	0.00	1	27.75	27.45	-1	1,095	-0.09%
2020/05/12	1	27.35	0	0.00	27.40	1	1,115	0.09%
2020/05/08	1	28.15	0	0.00	28.15	1	1,171	0.09%
2020/05/06	40	28.20	196	27.91	28.10	-156	1,231	-12.67%	大賣/鉅額交易
2020/05/05	20	27.30	22	27.78	28.45	-2	1,307	-0.15%
2020/05/04	71	26.05	23	26.15	26.00	48	1,256	3.82%
2020/04/30	21	25.87	20	26.54	26.60	1	1,282	0.08%
2020/04/29	43	25.60	0	0.00	25.55	43	1,276	3.37%
2020/04/28	73	25.13	8	25.35	24.85	65	1,292	5.03%
2020/03/30	1	23.35	0	0.00	24.15	1	1,390	0.07%
2020/03/27	1	24.50	0	0.00	24.10	1	1,389	0.07%
2020/03/19	1	20.00	0	0.00	19.95	1	1,439	0.07%
2020/03/12	1	28.20	0	0.00	27.55	1	1,365	0.07%
2020/03/04	0	0.00	6	30.25	30.50	-6	1,262	-0.48%
2020/03/03	6	30.00	6	30.20	30.00	0	1,258	0.00%
2020/03/02	6	29.68	0	0.00	29.60	6	1,264	0.47%
2020/02/14	0	0.00	1	31.00	31.00	-1	1,241	-0.08%
2020/02/13	1	30.85	0	0.00	30.80	1	1,228	0.08%
2020/02/11	2	31.90	4	31.50	31.35	-2	1,153	-0.17%
2020/02/10	5	31.25	5	32.00	31.90	0	1,128	0.00%
2020/02/07	5	30.80	6	31.48	31.35	-1	1,088	-0.09%
2020/02/05	2	30.13	0	0.00	30.05	2	920	0.22%
2019/12/19	0	0.00	2	29.60	29.65	-2	628	-0.32%
2019/12/11	1	29.10	0	0.00	29.10	1	544	0.18%
2019/11/26	0	0.00	3	28.00	28.20	-3	488	-0.61%
2019/09/20	0	0.00	5	25.85	25.45	-5	1,074	-0.47%
2019/09/17	0	0.00	5	24.75	24.55	-5	1,074	-0.47%
2019/09/16	0	0.00	1	24.80	24.75	-1	1,093	-0.09%
2019/09/12	0	0.00	1	24.55	24.50	-1	1,096	-0.09%
2019/09/10	0	0.00	5	24.60	24.60	-5	1,164	-0.43%
2019/09/09	2	24.60	0	0.00	24.70	2	1,202	0.17%
2019/09/06	0	0.00	7	24.04	24.60	-7	1,216	-0.58%
2019/09/03	4	23.81	0	0.00	23.55	4	1,293	0.31%
2019/08/06	2	22.90	1	22.95	23.05	1	1,486	0.07%
2019/08/02	10	24.33	0	0.00	24.15	10	1,447	0.69%
2019/08/01	1	25.15	0	0.00	25.15	1	1,414	0.07%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/26	5	27.69	0	0.00	27.60	5	1,309	0.38%
2019/07/17	0	0.00	2	28.10	27.80	-2	1,114	-0.18%
2019/07/16	0	0.00	31	27.37	27.80	-31	1,087	-2.85%
2019/07/12	31	27.80	0	0.00	27.60	31	1,053	2.94%
2019/07/10	0	0.00	6	27.02	26.40	-6	979	-0.61%
2019/07/09	0	0.00	2	27.05	27.05	-2	973	-0.21%
2019/07/02	0	0.00	0	25.95	26.00	0	895	0.00%
2019/06/21	2	25.65	0	0.00	25.75	2	861	0.23%
2019/06/19	2	26.05	3	26.50	26.55	-1	852	-0.12%
2019/06/18	6	26.85	6	26.50	26.45	0	840	0.00%
2019/06/17	2	26.00	1	25.55	25.50	1	786	0.13%
2019/06/14	1	26.75	0	0.00	26.70	1	755	0.13%
2019/06/11	6	27.05	5	26.85	26.85	1	686	0.15%
2019/06/10	5	27.50	0	0.00	27.35	5	653	0.77%
2019/06/06	0	0.00	22	26.71	27.00	-22	582	-3.78%
2019/05/28	0	0.00	1	23.60	23.40	-1	357	-0.28%
2019/05/17	4	22.35	4	22.40	22.45	0	342	0.00%
2019/03/29	0	0.00	1	23.65	24.05	-1	448	-0.22%
2019/03/25	1	23.10	0	0.00	23.30	1	421	0.24%
2019/02/25	0	0.00	5	22.00	22.10	-5	371	-1.35%
2019/02/22	0	0.00	0.2	21.90	22.00	-0.2	369	-0.04%
2019/02/18	0	0.00	2	21.70	21.50	-2	360	-0.56%
2019/01/28	0	0.00	2	20.95	21.50	-2	316	-0.63%
2019/01/23	22	21.03	0	0.00	21.00	22	290	7.58%
2018/11/07	2	19.00	0	0.00	18.70	2	1,184	0.17%
2018/10/01	6	24.28	6	23.90	24.30	0	1,003	0.00%
2018/09/27	2	24.50	2	24.05	23.95	0	962	0.00%
2018/09/19	0	0.00	4	24.26	25.20	-4	799	-0.50%
2018/09/18	1	23.30	1	23.90	24.50	0	735	0.00%
2018/08/23	0	0.00	1	22.40	22.20	-1	844	-0.12%
2018/08/15	1	21.35	0	0.00	21.65	1	900	0.11%
2018/08/13	1	21.50	0	0.00	21.65	1	915	0.11%
2018/07/30	0	0.00	5	22.80	22.15	-5	1,169	-0.43%
2018/07/24	0	0.00	0	21.70	21.75	0	1,499	0.00%
2018/07/02	2	23.00	3	23.07	22.65	-1	4,159	-0.02%
2018/06/28	1	22.90	0	0.00	23.25	1	4,320	0.02%
2018/06/19	3	23.17	3	23.00	22.65	0	5,079	0.00%
2018/06/13	2	23.80	4	23.61	23.10	-2	5,007	-0.04%
2018/06/08	0	0.00	1	22.55	22.40	-1	4,903	-0.02%
2018/06/06	1	22.60	0	0.00	22.45	1	4,905	0.02%
2018/06/04	0	0.00	2	23.05	22.85	-2	4,892	-0.04%
2018/06/01	1	22.45	0	0.00	22.85	1	4,886	0.02%
2018/05/29	2	23.05	2	23.00	22.55	0	4,864	0.00%
2018/05/28	0	0.00	5	22.40	22.30	-5	4,857	-0.10%
2018/05/25	1	23.50	0	0.00	22.90	1	4,837	0.02%
2018/05/24	0	0.00	1	24.15	23.70	-1	4,821	-0.02%
2018/05/18	2	24.00	0	0.00	23.80	2	4,807	0.04%
2018/05/17	1	24.10	0	0.00	24.05	1	4,798	0.02%
2018/05/16	1	24.50	1	24.80	24.60	0	4,783	0.00%
2018/05/15	10	25.49	12	25.34	24.70	-2	4,773	-0.04%
2018/05/11	10	25.03	7	24.92	24.65	3	4,736	0.06%
2018/05/10	2	24.35	0	0.00	24.50	2	4,690	0.04%
2018/05/09	7	25.19	8	25.18	24.80	-1	4,674	-0.02%
2018/05/08	1	24.40	0	0.00	24.25	1	4,604	0.02%
2018/05/04	0	0.00	2	24.50	24.70	-2	4,565	-0.04%
2018/05/03	1	24.50	3	24.30	24.95	-2	4,544	-0.04%
2018/05/02	5	24.70	11	25.25	24.30	-6	4,481	-0.13%
2018/04/30	5	27.77	1	28.35	26.85	4	4,346	0.09%
2018/04/27	4	27.08	1	27.50	27.30	3	4,245	0.07%
2018/04/26	3	26.95	4	26.56	26.60	-1	4,166	-0.02%
2018/04/25	4	28.24	4	28.78	29.10	0	3,994	0.00%
2018/04/24	0	0.00	2	27.35	27.55	-2	3,885	-0.05%
2018/04/20	47	29.09	45	29.68	29.10	2	3,688	0.05%
2018/04/19	6	26.83	11	26.64	27.50	-5	3,280	-0.15%
2018/04/18	2	25.95	7	26.20	26.40	-5	3,153	-0.16%
2018/04/17	5	25.70	0	0.00	25.30	5	3,110	0.16%
2018/04/16	0	0.00	5	26.25	26.20	-5	3,050	-0.16%
2018/04/13	12	25.80	3	26.12	25.20	9	2,966	0.30%
2018/04/12	6	26.34	10	26.80	25.90	-4	2,973	-0.13%
2018/04/11	12	27.38	14	28.13	27.20	-2	2,905	-0.07%
2018/04/10	3	30.90	14	30.77	28.35	-11	2,720	-0.40%
2018/04/09	11	30.91	1	31.45	31.45	10	2,444	0.41%
2018/04/03	1	27.65	1	28.30	28.60	0	2,245	0.00%
2018/03/31	2	26.15	6	26.20	25.85	-4	1,987	-0.20%
2018/03/30	21	26.47	10	27.23	26.15	11	1,867	0.59%
2018/03/29	3	24.97	15	25.19	25.40	-12	1,408	-0.85%
2018/03/28	20	23.91	2	23.35	23.10	18	1,224	1.47%
2018/03/27	25	23.09	26	23.20	23.55	-1	1,109	-0.09%
2018/02/22	0	0.00	5	21.25	21.25	-5	1,124	-0.44%
2018/02/12	5	20.50	0	0.00	20.70	5	1,130	0.44%
2018/01/24	0	0.00	2	21.25	21.25	-2	1,223	-0.16%
2018/01/18	0	0.00	1	22.25	22.00	-1	1,207	-0.08%
2018/01/16	5	23.34	1	22.65	22.30	4	1,182	0.34%
2018/01/11	2	22.20	0	0.00	21.85	2	1,082	0.18%
2018/01/05	1	21.40	0	0.00	21.30	1	958	0.10%
2018/01/04	0	0.00	1	21.10	21.00	-1	940	-0.11%