華城 (1519)-元大-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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	9	861.34	9	865.89	854.00	0	8,899	0.00%
2024/04/25	14	829.29	15	855.80	863.00	-1	8,868	-0.01%
2024/04/24	5.2	815.88	2	842.00	854.00	3.2	8,917	0.04%
2024/04/23	4	815.72	7	820.29	825.00	-3	8,918	-0.03%
2024/04/22	8.3	876.98	10.1	880.65	824.00	-1.7	8,930	-0.02%
2024/04/19	5.5	929.47	15.2	938.90	915.00	-9.6	9,306	-0.10%
2024/04/18	14.1	959.37	10.1	951.02	955.00	4	9,456	0.04%
2024/04/17	8.3	936.52	4.1	906.88	950.00	4.1	9,597	0.04%
2024/04/16	9.2	861.29	11.1	877.64	864.00	-1.9	9,707	-0.02%
2024/04/15	4.3	929.12	2	917.08	876.00	2.3	9,834	0.02%
2024/04/12	0.1	941.30	7.3	932.54	946.00	-7.3	9,802	-0.07%
2024/04/11	2.4	900.39	1.3	906.24	860.00	1.1	9,877	0.01%
2024/04/10	10.5	840.94	10.1	864.11	857.00	0.4	10,154	0.00%
2024/04/09	0	842.50	1.6	838.04	853.00	-1.6	10,284	-0.02%
2024/04/08	0.9	841.28	0.1	858.96	776.00	0.8	10,564	0.01%
2024/04/03	3	810.00	0	803.00	816.00	3	11,029	0.03%
2024/04/02	0	730.00	0	780.00	792.00	0	11,324	0.00%
2024/04/01	0	0.00	0	748.00	740.00	0	11,455	0.00%
2024/03/29	5.2	667.53	5	681.80	683.00	0.2	11,702	0.00%
2024/03/28	5	702.54	0.2	677.00	670.00	4.8	11,892	0.04%
2024/03/27	5	778.83	0	0.00	710.00	5	11,970	0.04%
2024/03/26	0.1	803.46	0.1	810.18	788.00	0	12,056	0.00%
2024/03/25	2.1	723.98	4.3	776.04	785.00	-2.2	12,171	-0.02%
2024/03/22	0.1	698.56	0.1	699.86	714.00	0.1	12,314	0.00%
2024/03/21	5	684.03	5.1	695.76	700.00	0	12,475	0.00%
2024/03/20	5	641.00	5.2	674.61	676.00	-0.2	12,743	0.00%
2024/03/19	5	677.00	0	661.00	660.00	5	12,960	0.04%
2024/03/18	4.1	692.91	5.2	670.92	694.00	-1.1	13,261	-0.01%
2024/03/15	14.2	657.72	12.3	662.91	665.00	1.9	13,324	0.01%
2024/03/14	12.1	599.84	14.3	601.95	634.00	-2.2	13,287	-0.02%
2024/03/13	2	550.50	6.1	558.90	577.00	-4.1	13,228	-0.03%
2024/03/12	6.3	529.44	4.1	536.42	525.00	2.2	13,474	0.02%
2024/03/11	0	510.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	5.2	503.74	5	503.61	502.00	0.2	14,309	0.00%
2024/03/07	6	532.69	6	540.67	541.00	0	14,648	0.00%
2024/03/06	5	536.00	5	553.20	555.00	0	14,931	0.00%
2024/03/04	5	532.00	8.1	528.00	528.00	-3.1	15,173	-0.02%
2024/03/01	5	531.00	5	537.60	538.00	0	15,309	0.00%
2024/02/29	5.1	520.10	7	533.72	538.00	-1.9	15,599	-0.01%
2024/02/27	3	527.02	0	0.00	528.00	3	15,849	0.02%
2024/02/26	7	541.86	0.1	554.75	538.00	7	15,920	0.04%
2024/02/23	4.1	536.98	5	543.30	560.00	-1	15,963	-0.01%
2024/02/22	3.2	519.52	4	524.71	517.00	-0.8	15,798	0.00%
2024/02/21	4	512.02	2	518.98	507.00	2	15,728	0.01%
2024/02/20	7	498.14	8	498.25	502.00	-1	15,754	-0.01%
2024/02/19	6.3	517.79	5	512.78	502.00	1.3	15,843	0.01%
2024/02/16	3	496.03	3	494.45	503.00	0	15,945	0.00%
2024/02/15	2	516.91	1	516.74	496.00	1	15,911	0.01%
2024/02/05	17.1	493.58	5	488.00	492.00	12.1	15,905	0.08%
2024/02/02	7.1	503.81	12.6	494.76	488.50	-5.5	15,787	-0.03%
2024/02/01	9.2	454.93	10.1	465.62	488.00	-1	15,625	-0.01%
2024/01/31	21.1	431.59	25.3	441.52	444.00	-4.2	15,346	-0.03%
2024/01/30	19.1	415.20	13.3	410.06	420.00	5.8	15,277	0.04%
2024/01/29	17.1	388.57	18	392.25	395.50	-1	15,176	-0.01%
2024/01/26	19	380.41	18	380.39	380.50	1	15,110	0.01%
2024/01/25	15.2	383.93	16	382.84	380.50	-0.8	15,092	-0.01%
2024/01/24	12	389.26	10.1	389.10	392.00	2	15,113	0.01%
2024/01/23	13.1	385.10	13.1	385.15	385.00	0	15,081	0.00%
2024/01/22	7.5	366.60	7.1	362.44	371.00	0.4	14,889	0.00%
2024/01/19	8	357.50	7	361.21	354.50	1	14,857	0.01%
2024/01/18	3.1	371.33	3	374.00	360.00	0.1	14,806	0.00%
2024/01/17	5	368.50	5	373.40	367.00	0	14,731	0.00%
2024/01/16	5.1	374.15	3.2	368.91	371.00	1.9	14,678	0.01%
2024/01/15	8.1	378.99	5.5	382.88	376.50	2.5	14,597	0.02%
2024/01/12	4	361.68	12	367.25	370.00	-8	14,128	-0.06%
2024/01/11	21	363.56	5	357.90	352.50	16	13,859	0.12%
2024/01/10	9	359.91	12.1	365.94	367.00	-3.1	13,575	-0.02%
2024/01/09	3	354.50	8.2	352.11	362.00	-5.2	13,419	-0.04%
2024/01/08	4	337.88	14.1	342.77	343.50	-10.1	13,166	-0.08%
2024/01/05	8	332.06	6.1	332.98	334.00	1.9	13,086	0.01%
2024/01/04	6.1	342.44	5.1	340.76	331.50	1	13,130	0.01%
2024/01/03	10	339.30	3	341.83	339.50	7	12,941	0.05%
2024/01/02	7.1	337.65	8.8	340.32	342.00	-1.7	12,972	-0.01%
2023/12/29	18.1	337.41	11.1	321.38	327.00	7	12,959	0.05%
2023/12/28	7	340.07	9.1	338.75	348.00	-2.1	12,540	-0.02%
2023/12/27	2	321.44	4	318.78	316.50	-2	12,407	-0.02%
2023/12/26	7.3	317.46	1	315.03	315.00	6.3	12,443	0.05%
2023/12/25	3	337.16	3	334.17	333.50	0	12,426	0.00%
2023/12/22	0.2	321.99	0	0.00	321.00	0.2	12,567	0.00%
2023/12/21	0.5	323.09	0	325.50	318.50	0.5	12,690	0.00%
2023/12/20	1	329.00	11	330.36	329.00	-10	12,710	-0.08%
2023/12/19	2.1	331.75	1	332.51	332.50	1	12,698	0.01%
2023/12/18	7	349.23	5	344.80	340.00	2	12,706	0.02%
2023/12/15	2.6	357.07	2.1	357.43	347.50	0.5	12,695	0.00%
2023/12/14	7.5	352.78	17	355.06	355.00	-9.5	12,522	-0.08%
2023/12/13	4.1	358.73	2	362.00	355.50	2.1	12,405	0.02%
2023/12/12	5.1	353.57	7.1	352.74	356.00	-2	12,247	-0.02%
2023/12/11	19.1	356.19	3.2	341.09	339.00	15.9	12,126	0.13%
2023/12/08	0	364.48	0.1	361.49	367.00	0	11,943	0.00%
2023/12/07	13.1	359.82	13.2	366.95	360.50	-0.1	11,751	0.00%
2023/12/06	12.1	341.58	15.1	344.85	345.00	-3	11,318	-0.03%
2023/12/05	18	314.81	21.1	326.52	340.00	-3.1	10,842	-0.03%
2023/12/04	34	284.73	36	307.99	309.50	-2	10,334	-0.02%
2023/12/01	4	287.52	6.1	288.53	285.00	-2.1	10,050	-0.02%
2023/11/30	3.1	278.04	2	282.46	280.00	1	9,890	0.01%
2023/11/29	2	272.00	1.1	272.58	274.50	1	9,933	0.01%
2023/11/28	3.1	269.47	5.1	271.72	275.50	-2	10,156	-0.02%
2023/11/27	9.1	277.49	9.2	267.11	266.50	-0.1	10,131	0.00%
2023/11/24	4.2	272.79	6.2	266.00	275.00	-2	9,994	-0.02%
2023/11/23	9	252.83	7	255.07	252.50	2	9,949	0.02%
2023/11/22	4	256.01	3	257.50	256.00	1	10,050	0.01%
2023/11/21	1	263.01	16	262.31	262.00	-15	10,180	-0.15%
2023/11/20	2.2	264.16	2	270.65	263.50	0.1	10,417	0.00%
2023/11/17	10.1	279.46	9	273.78	273.00	1.1	10,720	0.01%
2023/11/16	19	276.31	16	277.19	280.00	3	10,852	0.03%
2023/11/15	5	275.80	10.1	275.36	275.50	-5.1	10,892	-0.05%
2023/11/14	7	248.93	13.1	253.00	258.50	-6.1	10,845	-0.06%
2023/11/13	2	241.50	3	244.50	247.50	-1	10,839	-0.01%
2023/11/10	1	236.50	1	235.00	237.50	0	10,923	0.00%
2023/11/09	20	241.80	4	240.38	234.50	16	10,959	0.15%
2023/11/08	4	243.13	1	246.00	242.00	3	10,935	0.03%
2023/11/07	9	244.61	7	250.79	242.00	2	10,964	0.02%
2023/11/06	2.2	228.58	7	239.21	241.00	-4.8	10,911	-0.04%
2023/11/03	0.3	228.10	0	0.00	225.00	0.3	10,967	0.00%
2023/11/01	8	220.69	4	219.27	224.00	4	10,955	0.04%
2023/10/31	13.1	237.55	5.1	239.48	224.00	8	10,889	0.07%
2023/10/30	3	249.01	13.8	245.02	244.00	-10.7	10,858	-0.10%
2023/10/27	8.3	255.77	3.4	257.74	251.00	4.9	11,053	0.04%
2023/10/26	4	260.13	3.1	262.19	262.00	0.9	10,964	0.01%
2023/10/25	9.1	264.54	4	267.88	260.50	5.1	10,877	0.05%
2023/10/24	7	272.96	7	264.79	264.50	0	10,767	0.00%
2023/10/23	0	276.00	3.1	274.60	276.00	-3.1	10,637	-0.03%
2023/10/20	8	259.44	8	261.88	263.00	0	10,519	0.00%
2023/10/19	9.1	269.74	7	262.00	260.50	2.1	10,436	0.02%
2023/10/18	9	278.94	9	272.17	270.00	0	10,358	0.00%
2023/10/17	2	291.22	1	279.00	282.00	1	10,301	0.01%
2023/10/16	2.1	281.26	2	284.49	286.50	0.1	10,209	0.00%
2023/10/13	0	279.34	1.1	281.45	279.00	-1	10,184	-0.01%
2023/10/12	5.1	285.92	5	281.40	282.00	0.1	10,510	0.00%
2023/10/11	1	301.99	2	292.50	291.50	-1	10,446	-0.01%
2023/10/06	1	292.00	1	295.00	300.50	0	10,317	0.00%
2023/10/05	9	283.44	9	283.62	287.00	0	10,182	0.00%
2023/10/04	5	266.30	7.1	268.40	271.50	-2.1	9,949	-0.02%
2023/10/03	7	266.14	7	265.07	264.50	0	9,877	0.00%
2023/10/02	6.1	272.55	6	264.18	261.00	0.1	9,718	0.00%
2023/09/28	6	264.67	9.5	267.10	271.00	-3.5	9,563	-0.04%
2023/09/27	6.5	260.61	4.3	262.82	265.00	2.2	9,350	0.02%
2023/09/26	3.2	247.09	3.1	248.16	251.50	0.1	9,032	0.00%
2023/09/25	2.1	238.39	7	238.00	237.00	-4.9	8,848	-0.06%
2023/09/22	3	238.34	1	236.50	236.00	2	8,783	0.02%
2023/09/21	9.1	248.06	4	242.63	244.50	5.1	8,758	0.06%
2023/09/20	3	241.17	4.1	246.07	248.00	-1.1	8,738	-0.01%
2023/09/19	3	241.83	1	246.50	237.50	2	8,858	0.02%
2023/09/18	0	248.14	0.2	246.50	246.50	-0.1	8,894	0.00%
2023/09/15	1	261.99	10	258.50	257.50	-9	8,950	-0.10%
2023/09/14	2.2	256.95	1	261.00	258.00	1.2	9,015	0.01%
2023/09/13	0	271.09	4	268.89	266.00	-4	9,182	-0.04%
2023/09/12	2	268.00	11	269.00	283.00	-9	9,729	-0.09%
2023/09/11	0	283.86	3	281.33	277.50	-3	9,959	-0.03%
2023/09/08	0	0.00	29.3	293.63	293.00	-29.3	10,021	-0.29%
2023/09/07	0	289.50	1	290.50	290.50	-1	10,082	-0.01%
2023/09/06	0	290.00	0	0.00	290.00	0	10,299	0.00%
2023/09/05	9	293.78	0	289.00	289.00	9	10,371	0.09%
2023/09/04	4	300.50	16	300.38	300.00	-12	10,417	-0.12%
2023/09/01	18.9	309.87	19	313.74	292.50	-0.1	10,454	0.00%
2023/08/31	2	298.75	1	295.00	299.50	1	10,427	0.01%
2023/08/30	7	292.18	6	288.92	293.00	1	11,197	0.01%
2023/08/29	6.4	283.96	6	284.25	289.00	0.4	11,426	0.00%
2023/08/28	3	280.16	3	275.83	275.00	0	11,457	0.00%
2023/08/25	7	285.93	9	284.83	286.50	-2	11,690	-0.02%
2023/08/24	10	291.10	13	291.27	280.50	-3	11,751	-0.03%
2023/08/23	33	278.85	34	279.94	276.50	-1	11,892	-0.01%
2023/08/22	5	264.10	18	274.75	276.50	-13	11,782	-0.11%
2023/08/21	2	239.75	12	246.34	251.50	-10	11,843	-0.08%
2023/08/18	25	234.52	23	235.57	229.00	2	11,991	0.02%
2023/08/17	7	226.50	10	229.69	236.00	-3	12,409	-0.02%
2023/08/16	17	214.98	2	220.00	220.50	15	12,760	0.12%
2023/08/15	2	201.00	26	206.54	211.50	-24	13,520	-0.18%
2023/08/14	4	195.37	2	208.00	192.50	2	13,995	0.01%
2023/08/11	5	209.70	9	211.28	211.50	-4	14,177	-0.03%
2023/08/10	67	220.30	5	214.40	208.50	62	14,810	0.42%
2023/08/09	28	218.91	15	224.70	224.00	13	15,071	0.09%
2023/08/08	9	211.78	12	217.13	215.00	-3	15,351	-0.02%
2023/08/07	3	215.31	2	222.00	210.00	1	15,491	0.01%
2023/08/04	4	208.00	14	208.54	213.00	-10	15,662	-0.06%
2023/08/02	20	209.42	42	206.26	204.50	-22	16,601	-0.13%
2023/08/01	15	223.83	3.5	233.14	215.50	11.5	16,927	0.07%
2023/07/31	0	0.00	0	239.00	239.00	0	16,830	0.00%
2023/07/27	1	210.00	1	210.02	225.00	0	17,452	0.00%
2023/07/26	0	0.00	1	212.00	212.00	-1	17,983	-0.01%
2023/07/24	5	211.00	0	0.00	202.50	5	18,317	0.03%
2023/07/21	21	212.93	5	215.81	216.00	16	18,531	0.09%
2023/07/19	0	192.72	1	196.50	194.50	-1	19,270	-0.01%
2023/07/18	10	212.00	0	0.00	205.00	10	19,478	0.05%
2023/07/17	19	212.00	18	218.03	217.50	1	19,696	0.00%
2023/07/14	5	195.00	13	195.54	200.00	-8	19,571	-0.04%
2023/07/13	3	179.00	2	181.00	182.00	1	19,921	0.01%
2023/07/12	0	0.00	14.1	179.60	179.50	-14.1	20,297	-0.07%
2023/07/11	9	166.00	7	166.00	166.00	2	20,490	0.01%
2023/07/10	1	153.50	7.3	158.39	160.50	-6.3	21,069	-0.03%
2023/07/07	1	149.50	1	150.50	149.50	0	21,127	0.00%
2023/07/06	0	0.00	4	149.38	149.50	-4	21,463	-0.02%
2023/07/05	4	147.00	20	146.38	146.00	-16	21,794	-0.07%
2023/07/04	3	150.50	0	0.00	149.00	3	22,408	0.01%
2023/07/03	5	148.00	6	148.75	149.00	-1	22,625	0.00%
2023/06/30	15.4	147.58	0	0.00	147.50	15.4	22,645	0.07%
2023/06/29	4	153.75	4	152.63	153.50	0	22,638	0.00%
2023/06/28	6.5	153.15	4	153.63	150.50	2.5	22,599	0.01%
2023/06/27	18	163.94	33.5	155.28	154.00	-15.5	22,552	-0.07%
2023/06/26	2	163.50	13.1	163.53	162.50	-11.1	22,389	-0.05%
2023/06/21	4	162.63	2	163.50	163.50	2	22,342	0.01%
2023/06/20	9	161.56	5	162.50	162.00	4	22,277	0.02%
2023/06/19	11	164.58	0.5	164.50	161.00	10.5	22,196	0.05%
2023/06/16	14	166.11	15	168.23	165.50	-1	22,158	0.00%
2023/06/15	8.5	155.32	4	153.00	157.00	4.5	21,752	0.02%
2023/06/14	11	147.68	5	148.70	146.00	6	21,479	0.03%
2023/06/13	4	147.25	1.3	148.03	146.50	2.7	21,487	0.01%
2023/06/12	1.5	146.50	0	0.00	147.50	1.5	21,458	0.01%
2023/06/09	1.5	151.67	2	151.00	153.50	-0.5	21,336	0.00%
2023/06/08	1.5	155.83	1.5	153.50	151.50	0	21,375	0.00%
2023/06/07	1.1	154.06	2	155.50	155.00	-0.9	21,519	0.00%
2023/06/06	32	152.84	50	152.73	153.00	-18	21,748	-0.08%
2023/06/05	34	164.21	56	162.37	156.00	-22	22,003	-0.10%
2023/06/02	24	154.85	5	154.40	158.00	19	21,575	0.09%
2023/06/01	7	147.14	29	144.55	144.00	-22	21,395	-0.10%
2023/05/31	35	142.47	39	143.19	145.00	-4	21,260	-0.02%
2023/05/30	1.2	138.58	1	140.00	141.00	0.2	20,917	0.00%
2023/05/29	9.3	143.12	5	142.20	141.00	4.3	20,759	0.02%
2023/05/26	1	142.00	2	135.50	135.50	-1	20,465	0.00%
2023/05/25	34.3	139.81	31	140.69	141.00	3.3	20,375	0.02%
2023/05/24	35	135.16	35	137.17	139.00	0	20,944	0.00%
2023/05/23	71	128.54	74	133.94	137.00	-3	21,081	-0.01%
2023/05/22	20	128.73	21	129.12	128.50	-1	20,821	0.00%
2023/05/19	15	123.07	20	122.03	123.50	-5	20,484	-0.02%
2023/05/18	4	112.00	11	115.23	117.50	-7	19,659	-0.04%
2023/05/17	14	108.68	8	108.38	107.00	6	19,385	0.03%
2023/05/16	38	108.05	14	108.79	109.50	24	19,125	0.13%
2023/05/15	2	105.25	4.1	106.83	105.00	-2.1	18,444	-0.01%
2023/05/12	1	100.00	1	100.00	101.50	0	18,028	0.00%
2023/05/11	1	100.00	1	100.00	95.40	0	17,657	0.00%
2023/05/10	21.5	99.14	16	99.19	98.90	5.5	17,423	0.03%
2023/05/09	37	109.04	16	105.03	103.00	21	17,153	0.12%
2023/05/08	8	104.06	12	106.79	109.00	-4	16,130	-0.02%
2023/05/05	0	97.20	2	97.60	99.10	-2	15,714	-0.01%
2023/05/04	16.5	98.00	12	99.11	99.30	4.5	15,651	0.03%
2023/05/03	18	99.06	15	97.88	97.40	3	15,618	0.02%
2023/05/02	10	100.55	12.1	100.93	103.50	-2.1	15,474	-0.01%
2023/04/28	13.1	94.47	11	95.00	94.90	2.1	15,106	0.01%
2023/04/27	14	89.75	15	90.62	92.60	-1	15,100	-0.01%
2023/04/26	14.5	92.57	13	93.00	92.30	1.5	14,970	0.01%
2023/04/25	6	96.32	3	95.00	93.70	3	14,800	0.02%
2023/04/24	13	99.25	9	98.43	98.80	4	14,460	0.03%
2023/04/21	1	93.80	0	0.00	95.40	1	14,258	0.01%
2023/04/20	8	99.71	11	98.65	97.10	-3	14,161	-0.02%
2023/04/19	11.5	98.98	4	98.38	99.00	7.5	14,099	0.05%
2023/04/18	4	99.00	4	101.38	97.90	0	14,320	0.00%
2023/04/17	12	98.98	18	97.27	97.10	-6	14,921	-0.04%
2023/04/14	7	95.90	0	0.00	94.70	7	15,018	0.05%
2023/04/13	17	98.36	5.1	98.47	95.00	12	15,106	0.08%
2023/04/12	2	95.80	5	96.62	96.80	-3	14,531	-0.02%
2023/04/11	4	84.53	5	86.80	88.00	-1	14,422	-0.01%
2023/04/10	6	81.55	7.1	81.59	80.00	-1.1	14,136	-0.01%
2023/04/07	2	76.20	5.2	78.44	78.90	-3.2	13,888	-0.02%
2023/04/06	2	73.40	6.3	72.71	73.40	-4.3	13,320	-0.03%
2023/03/31	0.1	69.20	3	69.10	69.30	-3	13,138	-0.02%
2023/03/30	10.2	69.96	10	70.20	70.10	0.2	13,147	0.00%
2023/03/29	28	69.16	28	69.25	69.50	0	13,175	0.00%
2023/03/28	10	68.83	10	68.50	69.00	0	13,250	0.00%
2023/03/27	2	70.70	3	71.31	69.20	-1	13,199	-0.01%
2023/03/24	11.1	70.90	15	71.47	71.60	-4	13,146	-0.03%
2023/03/23	28	70.81	28.4	70.58	71.10	-0.4	13,169	0.00%
2023/03/22	23	71.67	26.9	70.61	70.30	-3.9	13,179	-0.03%
2023/03/21	6	72.55	4	73.00	71.20	2	13,105	0.02%
2023/03/20	7	69.89	4.4	69.84	72.00	2.6	12,850	0.02%
2023/03/16	3	67.63	6	67.33	66.20	-3	12,877	-0.02%
2023/03/15	2	67.00	0	0.00	67.40	2	13,338	0.01%
2023/03/14	2.5	67.76	0	0.00	66.80	2.5	13,476	0.02%
2023/03/13	2.5	67.46	5	67.56	67.00	-2.5	13,395	-0.02%
2023/03/10	3.6	70.48	13	70.16	70.00	-9.5	13,319	-0.07%
2023/03/09	12	72.58	13.2	73.13	75.50	-1.2	13,009	-0.01%
2023/03/08	2.2	72.51	5	73.16	72.70	-2.9	12,513	-0.02%
2023/03/07	19	67.92	9	68.43	68.90	10	12,001	0.08%
2023/03/06	3	65.37	1.3	65.56	65.60	1.7	11,557	0.01%
2023/03/03	2.3	63.64	0	0.00	63.00	2.3	11,394	0.02%
2023/03/02	1	64.20	1	64.00	63.00	0	11,292	0.00%
2023/03/01	0	0.00	1	62.40	63.50	-1	11,251	-0.01%
2023/02/24	3	63.47	2	62.95	63.00	1	11,218	0.01%
2023/02/23	4.5	64.12	2	63.85	64.30	2.5	11,108	0.02%
2023/02/22	13.5	64.59	7	65.40	64.80	6.5	10,890	0.06%
2023/02/21	4	63.48	3	62.97	64.50	1	9,936	0.01%
2023/02/20	3	58.87	6	59.30	58.70	-3	9,340	-0.03%
2023/02/17	5	56.62	1	57.30	57.80	4	8,918	0.04%
2023/02/16	1	56.80	2	56.45	56.00	-1	8,693	-0.01%
2023/02/15	11	55.71	11	56.38	55.50	0	8,537	0.00%
2023/02/14	0	0.00	1	53.20	53.50	-1	8,236	-0.01%
2023/02/13	9.5	52.68	38	52.79	53.10	-28.5	8,187	-0.35%
2023/02/09	2.5	55.60	10	55.50	55.50	-7.5	8,006	-0.09%
2023/02/08	1	54.90	2	55.40	54.70	-1	7,887	-0.01%
2023/02/07	0	0.00	1	55.00	55.10	-1	7,838	-0.01%
2023/02/03	19	54.29	4	54.50	54.50	15	7,776	0.19%
2023/02/02	29	56.07	0	0.00	56.00	29	7,691	0.38%
2023/02/01	2	57.89	3	56.83	56.40	-1	7,549	-0.01%
2023/01/31	4	56.40	4	56.58	56.50	0	7,360	0.00%
2023/01/30	1	54.60	4	54.87	54.40	-3	7,096	-0.04%
2023/01/17	10	52.32	13	52.52	52.30	-3	6,920	-0.04%
2023/01/13	1	50.50	0	0.00	50.20	1	6,744	0.01%
2023/01/12	1	51.70	0	0.00	51.00	1	6,740	0.01%
2023/01/10	2	51.90	7	52.39	52.40	-5	6,550	-0.08%
2023/01/09	9	51.94	5	52.60	52.40	4	6,462	0.06%
2023/01/06	9	53.54	5	53.66	52.10	4	6,331	0.06%
2023/01/05	10	58.28	18	58.94	56.90	-8	5,863	-0.14%
2023/01/04	12	53.62	1	57.60	57.60	11	4,884	0.23%
2023/01/03	8	51.93	6	52.27	52.40	2	4,383	0.04%
2022/12/30	1	50.00	1	48.30	48.30	0	3,991	0.00%
2022/12/29	0	48.99	0	0.00	49.30	0	3,947	0.00%
2022/12/23	0	0.00	1	48.50	48.90	-1	3,954	-0.03%
2022/12/19	0	48.00	1	48.55	47.80	-1	4,080	-0.02%
2022/12/16	0	0.00	1	49.10	49.20	-1	4,153	-0.02%
2022/12/15	1	49.00	3	49.17	48.90	-2	4,340	-0.05%
2022/12/14	2	48.90	0	0.00	49.25	2	4,679	0.04%
2022/12/13	2	49.00	0	0.00	48.45	2	4,798	0.04%
2022/12/09	1	49.40	1	48.70	48.80	0	4,865	0.00%
2022/12/08	5	49.82	5	49.94	49.60	0	4,771	0.00%
2022/12/07	4	49.45	6	49.38	49.65	-2	4,481	-0.04%
2022/12/06	2	48.23	2	48.70	48.70	0	3,873	0.00%
2022/12/05	1	43.80	1	43.73	44.30	0	3,623	0.00%
2022/12/02	2	43.68	1.2	43.01	42.70	0.8	3,578	0.02%
2022/11/21	1	40.15	1	40.70	40.50	0	3,607	0.00%
2022/11/18	0	0.00	1	38.50	38.20	-1	3,553	-0.03%
2022/11/17	1	39.00	2	38.25	38.70	-1	3,577	-0.03%
2022/11/16	2	37.70	0	0.00	37.55	2	3,573	0.06%
2022/11/15	0	0.00	1	38.05	38.40	-1	3,578	-0.03%
2022/11/14	0	0.00	2	38.00	38.10	-2	3,590	-0.06%
2022/11/11	4	37.34	0	0.00	36.90	4	3,643	0.11%
2022/11/09	1	38.55	1	38.95	39.05	0	3,727	0.00%
2022/10/27	0	0.00	3	37.85	38.05	-3	3,778	-0.08%
2022/10/21	0	37.85	0	0.00	38.00	0	3,779	0.00%
2022/10/19	0	0.00	4	40.93	40.65	-4	3,718	-0.11%
2022/10/17	9	40.95	4	41.40	41.50	5	3,704	0.13%
2022/10/12	0	0.00	2	43.03	43.45	-2	3,536	-0.06%
2022/10/11	3	41.85	5	42.12	42.40	-2	3,429	-0.06%
2022/10/07	1	42.00	0	0.00	41.20	1	3,380	0.03%
2022/10/06	0	0.00	1	42.55	42.30	-1	3,426	-0.03%
2022/10/05	2	42.43	1	43.10	43.20	1	3,386	0.03%
2022/10/04	0	0.00	4	42.03	41.90	-4	3,296	-0.12%
2022/10/03	1	40.80	0	0.00	40.05	1	3,240	0.03%
2022/09/30	2	39.80	0	0.00	41.60	2	3,204	0.06%
2022/09/29	4	41.93	1	41.95	41.70	3	3,138	0.10%
2022/09/28	2	42.05	1	40.70	40.45	1	3,009	0.03%
2022/09/26	0	40.60	0	0.00	40.30	0	2,822	0.00%
2022/09/23	0	0.00	2	45.05	44.20	-2	2,741	-0.07%
2022/09/22	0.2	43.95	0	0.00	44.90	0.2	2,634	0.01%
2022/09/21	6	44.26	1	44.40	44.00	5	2,393	0.21%
2022/09/20	0	0.00	17	43.36	43.50	-17	1,968	-0.86%
2022/09/19	0	41.00	5.2	41.23	40.40	-5.2	1,755	-0.30%
2022/09/13	0	40.10	0	0.00	40.05	0	1,564	0.00%
2022/09/12	0	0.00	5	40.26	40.55	-5	1,558	-0.32%
2022/09/07	0	39.20	0	0.00	39.60	0	1,542	0.00%
2022/09/06	22	40.46	0	0.00	39.45	22	1,604	1.37%
2022/09/05	0.2	40.99	11	40.98	41.20	-10.8	1,577	-0.68%
2022/09/02	1	42.00	1	42.40	42.00	0	1,529	0.00%
2022/09/01	13	39.85	0	0.00	39.55	13	1,390	0.93%
2022/08/31	1	39.90	1	40.85	40.70	0	1,364	0.00%
2022/08/23	0	0.00	1	38.65	38.35	-1	1,184	-0.08%
2022/08/18	1	39.65	0	0.00	39.30	1	1,131	0.09%
2022/08/17	0	0.00	4	40.03	39.00	-4	1,067	-0.37%
2022/08/16	0	0.00	2	38.70	38.70	-2	970	-0.21%
2022/08/11	2	36.00	0	0.00	36.30	2	924	0.22%
2022/08/10	0	0.00	1	39.30	38.10	-1	879	-0.11%
2022/08/08	0	0.00	2	36.03	36.10	-2	825	-0.24%
2022/08/01	0	0.00	1	37.65	37.60	-1	848	-0.12%
2022/07/26	3	37.95	0	0.00	36.50	3	834	0.36%
2022/07/25	3	38.25	3	38.32	38.60	0	819	0.00%
2022/07/22	1	36.85	0	0.00	36.70	1	804	0.12%
2022/07/05	1	35.70	0	0.00	35.00	1	940	0.11%
2022/06/30	0	0.00	0.3	34.80	35.65	-0.3	1,134	-0.02%
2022/06/28	0	0.00	2	36.95	35.15	-2	1,199	-0.17%
2022/06/20	1	33.25	1	33.00	32.55	0	1,199	0.00%
2022/06/16	0	0.00	1	34.80	34.20	-1	1,273	-0.08%
2022/06/13	2	34.85	0	0.00	34.70	2	1,334	0.15%
2022/06/10	0	0.00	20	35.88	35.75	-20	1,375	-1.45%
2022/06/07	0	0.00	5	35.65	36.10	-5	1,490	-0.34%
2022/06/06	0	0.00	1	36.35	36.30	-1	1,495	-0.07%
2022/05/19	0.3	34.20	0	0.00	34.60	0.3	1,549	0.02%
2022/05/16	2	34.50	0	0.00	34.35	2	1,548	0.13%
2022/05/12	3	34.63	0	0.00	33.70	3	1,560	0.19%
2022/05/10	0	0.00	5	35.59	35.70	-5	1,557	-0.32%
2022/05/09	0	0.00	10	35.99	35.40	-10	1,556	-0.64%
2022/05/06	0	0.00	10	37.65	37.60	-10	1,549	-0.65%
2022/05/05	0	0.00	1	38.30	38.40	-1	1,555	-0.06%
2022/04/29	1	38.35	0	0.00	38.30	1	1,573	0.06%
2022/04/28	0	0.00	2	38.60	38.40	-2	1,574	-0.13%
2022/04/27	0	0.00	3	38.87	39.20	-3	1,579	-0.19%
2022/04/26	5	39.85	5	40.70	40.20	0	1,584	0.00%
2022/04/25	1	38.65	0	0.00	38.90	1	1,699	0.06%
2022/04/22	0	0.00	17	40.20	40.00	-17	1,724	-0.99%
2022/04/21	15	40.93	0	0.00	40.35	15	1,807	0.83%
2022/04/20	0	0.00	5	41.27	41.10	-5	2,108	-0.24%
2022/04/19	10	42.20	5	41.75	41.90	5	2,397	0.21%
2022/04/18	0	0.00	3	41.95	41.90	-3	2,478	-0.12%
2022/04/15	0	0.00	3	43.10	42.55	-3	2,467	-0.12%
2022/04/13	0	0.00	2	42.25	42.15	-2	2,427	-0.08%
2022/04/12	5	42.10	0	0.00	42.15	5	2,426	0.21%
2022/04/11	6	43.98	0	0.00	43.50	6	2,394	0.25%
2022/04/08	20	43.17	0	0.00	44.20	20	2,363	0.85%
2022/04/06	6	44.19	0	0.00	44.60	6	2,254	0.27%
2022/03/31	10	42.80	15	41.42	41.10	-5	2,107	-0.24%
2022/03/28	0	0.00	4	40.00	40.95	-4	2,038	-0.20%
2022/03/22	7	42.15	11	41.45	41.85	-4	2,001	-0.20%
2022/03/21	42	42.48	0	0.00	41.60	42	1,999	2.10%
2022/03/17	0	0.00	19	41.29	41.30	-19	1,927	-0.99%
2022/03/16	21	42.37	2	41.30	41.30	19	1,887	1.01%
2022/03/15	1	40.50	0	0.00	40.05	1	1,786	0.06%
2022/03/11	0	0.00	8	39.00	38.75	-8	1,649	-0.48%
2022/03/08	1	37.00	0	0.00	37.00	1	1,629	0.06%
2022/03/04	0	0.00	2	38.60	38.60	-2	1,637	-0.12%
2022/03/02	0	0.00	4	37.75	37.85	-4	1,628	-0.25%
2022/02/24	2	36.90	5	36.35	36.45	-3	1,623	-0.18%
2022/02/22	12	37.83	0	0.00	37.60	12	1,614	0.74%
2022/02/15	10	37.80	10	38.30	38.00	0	1,617	0.00%
2022/02/07	2	38.05	0	0.00	38.00	2	1,580	0.13%
2022/01/24	5	37.20	10	37.15	37.75	-5	1,571	-0.32%
2022/01/21	0	0.00	1	39.30	39.05	-1	1,548	-0.06%
2022/01/18	11	42.47	0	0.00	40.20	11	1,507	0.73%
2022/01/14	4	40.85	5	40.45	39.80	-1	1,299	-0.08%
2022/01/13	12	43.48	15	42.93	42.70	-3	1,204	-0.25%
2022/01/12	4	43.06	12	43.44	43.55	-8	888	-0.90%
2022/01/11	0	0.00	2	39.60	39.60	-2	556	-0.36%
2022/01/10	2	35.70	0	0.00	36.00	2	460	0.43%
2022/01/03	4	37.20	0	0.00	37.00	4	471	0.85%
2021/12/02	1	35.15	0	0.00	35.00	1	601	0.17%
2021/11/15	2	36.10	0	0.00	36.10	2	627	0.32%
2021/11/09	2	37.65	1	37.95	37.50	1	649	0.15%
2021/11/02	1	37.50	0	0.00	36.80	1	683	0.15%
2021/10/28	0	0.00	1	37.00	37.05	-1	674	-0.15%
2021/10/27	1	36.55	5	37.13	36.55	-4	679	-0.59%
2021/10/08	5	36.82	0	0.00	36.70	5	885	0.56%
2021/09/29	0	0.00	1	38.75	39.15	-1	939	-0.11%
2021/09/23	1	37.90	0	0.00	37.80	1	956	0.10%
2021/09/17	0	0.00	1	38.65	39.05	-1	964	-0.10%
2021/09/06	0	0.00	3	37.35	36.70	-3	957	-0.31%
2021/09/03	0	0.00	4	37.70	37.50	-4	961	-0.42%
2021/09/02	0	0.00	5	37.85	37.70	-5	967	-0.52%
2021/08/26	3	37.90	0	0.00	38.05	3	988	0.30%
2021/08/20	0	0.00	1	36.55	37.25	-1	990	-0.10%
2021/08/19	2	36.30	3	37.60	36.15	-1	986	-0.10%
2021/08/18	1	37.10	1	37.30	37.90	0	978	0.00%
2021/08/17	1	37.50	0	0.00	38.00	1	977	0.10%
2021/08/16	2	38.58	0	0.00	38.30	2	980	0.20%
2021/08/13	3	39.43	0	0.00	39.90	3	977	0.31%
2021/08/11	1	39.90	0	0.00	40.45	1	995	0.10%
2021/08/09	10	41.60	0	0.00	41.65	10	1,046	0.96%
2021/07/30	1	43.80	0	0.00	43.35	1	1,576	0.06%
2021/07/28	0	0.00	7	45.05	44.10	-7	1,649	-0.42%
2021/07/26	1	47.50	1	47.20	47.85	0	1,707	0.00%
2021/07/22	1	45.95	0	0.00	45.65	1	1,791	0.06%
2021/07/16	0	0.00	1	45.35	44.85	-1	1,870	-0.05%
2021/07/15	0	0.00	3	44.05	45.00	-3	1,878	-0.16%
2021/07/14	9	44.37	0	0.00	43.85	9	1,905	0.47%
2021/07/13	1	42.95	40	43.78	44.30	-39	1,937	-2.01%
2021/07/09	10	41.20	0	0.00	41.20	10	2,013	0.50%
2021/07/08	1	41.50	0	0.00	41.55	1	2,078	0.05%
2021/07/07	11	41.71	0	0.00	41.55	11	2,132	0.52%
2021/07/05	1	41.90	0	0.00	42.15	1	2,277	0.04%
2021/06/30	4	44.10	0	0.00	43.60	4	2,366	0.17%
2021/06/29	1	43.00	0	0.00	43.75	1	2,394	0.04%
2021/06/25	3	43.60	0	0.00	43.70	3	2,393	0.13%
2021/06/24	0	0.00	5	42.90	43.05	-5	2,398	-0.21%
2021/06/23	5	42.65	10	42.78	42.75	-5	2,402	-0.21%
2021/06/21	10	41.55	0	0.00	41.05	10	2,399	0.42%
2021/06/16	0	0.00	2	42.80	42.55	-2	2,439	-0.08%
2021/06/11	0	0.00	5	43.35	43.40	-5	2,443	-0.20%
2021/06/09	5	41.60	0	0.00	41.60	5	2,449	0.20%
2021/06/07	0	0.00	2	42.90	42.80	-2	2,480	-0.08%
2021/06/04	2	44.20	0	0.00	43.30	2	2,485	0.08%
2021/06/02	0	0.00	15	43.55	43.80	-15	2,543	-0.59%
2021/06/01	2	44.53	0	0.00	44.45	2	2,563	0.08%
2021/05/28	3	43.55	18	43.04	43.30	-15	2,667	-0.56%
2021/05/27	3	41.97	0	0.00	42.65	3	2,665	0.11%
2021/05/26	7	42.30	0	0.00	42.60	7	2,678	0.26%
2021/05/25	0	0.00	7	42.71	42.20	-7	2,682	-0.26%
2021/05/24	7	41.94	2	42.10	42.05	5	2,688	0.19%
2021/05/20	2	41.25	1	42.15	40.50	1	2,710	0.04%
2021/05/19	3	41.80	2	42.15	42.10	1	2,712	0.04%
2021/05/18	1	41.00	0	0.00	42.40	1	2,721	0.04%
2021/05/17	3	38.30	0	0.00	39.00	3	2,709	0.11%
2021/05/13	1	39.00	2	40.40	40.00	-1	2,662	-0.04%
2021/05/12	25	41.36	2	41.18	41.10	23	2,689	0.86%
2021/05/11	4	45.66	10	47.48	45.50	-6	2,633	-0.23%
2021/05/10	11	51.93	3	50.23	49.50	8	2,569	0.31%
2021/05/06	1	47.75	0	0.00	50.10	1	2,299	0.04%
2021/05/04	1	48.00	2	46.25	46.35	-1	2,230	-0.04%
2021/05/03	1	49.40	15	51.11	49.40	-14	2,211	-0.63%
2021/04/29	5	51.34	5	50.80	51.10	0	2,193	0.00%
2021/04/28	1	50.60	17	51.12	51.30	-16	2,155	-0.74%
2021/04/27	18	50.21	4	50.88	50.20	14	2,107	0.66%
2021/04/23	1	48.20	6	48.40	48.20	-5	2,083	-0.24%
2021/04/22	2	49.55	1	49.40	48.20	1	2,102	0.05%
2021/04/21	1	49.80	0	0.00	49.80	1	2,066	0.05%
2021/04/20	1	50.20	0	0.00	50.20	1	2,056	0.05%
2021/04/16	0	0.00	2	50.23	49.95	-2	2,002	-0.10%
2021/04/15	2	50.95	2	50.75	50.20	0	1,992	0.00%
2021/04/14	2.1	48.88	0	0.00	49.00	2.1	1,921	0.11%
2021/04/13	1	49.10	0	0.00	48.65	1	1,913	0.05%
2021/04/12	1	49.10	1	49.35	49.35	0	1,870	0.00%
2021/04/09	2	49.43	9	49.64	50.20	-7	1,857	-0.38%
2021/04/08	3	48.17	4	48.40	48.45	-1	1,754	-0.06%
2021/04/07	1	46.40	0	0.00	46.40	1	1,705	0.06%
2021/04/06	0	0.00	3	47.30	47.20	-3	1,721	-0.17%
2021/04/01	8	46.83	0	0.00	46.90	8	1,711	0.47%
2021/03/29	0	0.00	3	45.15	45.15	-3	1,740	-0.17%
2021/03/26	0	0.00	2	44.10	44.25	-2	1,773	-0.11%
2021/03/25	2	43.20	0	0.00	43.15	2	1,792	0.11%
2021/03/24	0	0.00	12	43.50	43.60	-12	1,817	-0.66%
2021/03/23	0	0.00	5	43.35	43.40	-5	1,839	-0.27%
2021/03/22	0	0.00	3	43.95	44.10	-3	1,843	-0.16%
2021/03/16	1	46.10	1	46.10	46.10	0	2,023	0.00%
2021/03/15	0	0.00	1	46.20	46.40	-1	2,089	-0.05%
2021/03/12	1	46.60	0	0.00	46.05	1	2,181	0.05%
2021/03/10	1	45.80	0	0.00	45.20	1	2,270	0.04%
2021/03/09	0	0.00	15	45.65	45.50	-15	2,327	-0.64%
2021/03/08	4	46.80	0	0.00	46.00	4	2,498	0.16%
2021/03/05	0	0.00	35	45.61	45.60	-35	2,524	-1.39%
2021/03/03	55	46.49	1	45.20	46.40	54	2,729	1.98%
2021/03/02	0	0.00	2	44.40	43.80	-2	2,736	-0.07%
2021/02/26	0	0.00	2	45.15	43.85	-2	3,021	-0.07%
2021/02/25	2	44.33	0	0.00	44.55	2	3,034	0.07%
2021/02/24	1	45.20	0	0.00	44.40	1	3,054	0.03%
2021/02/19	0	0.00	1	44.15	44.40	-1	3,135	-0.03%
2021/02/18	0	0.00	8	43.86	44.10	-8	3,181	-0.25%
2021/02/17	13	43.39	27	43.58	43.85	-14	3,189	-0.44%
2021/02/03	1	42.90	0	0.00	41.35	1	3,354	0.03%
2021/02/01	8	41.45	0	0.00	41.65	8	3,400	0.24%
2021/01/29	14	43.69	6	43.52	42.85	8	3,429	0.23%
2021/01/28	2	43.20	2	43.15	42.75	0	3,536	0.00%
2021/01/27	3	44.00	0	0.00	43.85	3	3,584	0.08%
2021/01/26	3	45.10	0	0.00	44.40	3	3,649	0.08%
2021/01/25	2	45.15	0	0.00	45.35	2	3,710	0.05%
2021/01/22	15	43.87	2	43.85	43.90	13	3,748	0.35%
2021/01/21	3	43.30	28	42.75	42.55	-25	3,812	-0.66%
2021/01/20	2	42.85	6	43.08	42.40	-4	4,147	-0.10%
2021/01/19	1	46.05	1	45.70	45.10	0	4,195	0.00%
2021/01/18	0	0.00	2	44.00	45.50	-2	4,295	-0.05%
2021/01/15	20	46.18	6	44.97	44.80	14	4,681	0.30%
2021/01/14	1	46.65	0	47.00	46.85	1	4,713	0.02%
2021/01/12	0	0.00	10	47.00	46.80	-10	4,802	-0.21%
2021/01/11	9	48.73	7	48.29	48.30	2	4,867	0.04%
2021/01/08	3	47.70	5	48.04	48.50	-2	4,982	-0.04%
2021/01/07	3	48.60	72	47.84	47.80	-69	5,141	-1.34%
2021/01/06	17	47.48	0	0.00	46.85	17	5,382	0.32%
2021/01/05	3	48.98	0	0.00	48.75	3	5,540	0.05%
2021/01/04	0	0.00	20	48.88	49.00	-20	5,917	-0.34%
2020/12/31	0	0.00	19	49.48	49.70	-19	5,941	-0.32%
2020/12/29	4	49.93	100	49.16	49.15	-96	6,171	-1.56%
2020/12/28	1	49.50	152	49.35	49.25	-151	6,239	-2.42%	大賣/鉅額交易
2020/12/25	1	49.81	0	0.00	49.80	1	6,279	0.02%
2020/12/24	3	50.64	52	50.19	50.20	-49	6,314	-0.78%
2020/12/23	2	50.40	2	50.50	50.40	0	6,344	0.00%
2020/12/22	0	0.00	52	48.61	48.45	-52	6,478	-0.80%
2020/12/21	0	50.00	55	50.06	50.00	-55	6,504	-0.85%
2020/12/18	0	0.00	100	50.62	50.50	-100	6,545	-1.53%
2020/12/17	1	50.20	100	50.24	50.20	-99	6,592	-1.50%
2020/12/16	0	0.00	103.1	51.10	51.10	-103.1	6,690	-1.54%	大賣/鉅額交易
2020/12/11	2	53.20	0	0.00	52.40	2	6,811	0.03%
2020/12/10	7	54.46	5	54.84	53.90	2	6,857	0.03%
2020/12/09	2	54.95	9	55.00	54.60	-7	6,968	-0.10%
2020/12/08	9	54.41	5	54.78	55.00	4	7,502	0.05%
2020/12/07	2	52.30	2	52.70	53.90	0	7,652	0.00%
2020/12/04	0	0.00	0.2	52.95	52.60	-0.2	7,674	0.00%
2020/12/03	2	53.55	1	54.60	53.70	1	7,727	0.01%
2020/12/02	15	55.57	2	54.30	53.90	13	7,876	0.17%
2020/12/01	3	53.10	39	53.64	53.60	-36	7,773	-0.46%
2020/11/30	0	0.00	1	53.50	53.30	-1	7,838	-0.01%
2020/11/27	1	54.20	2	54.00	52.90	-1	7,803	-0.01%
2020/11/26	8	52.44	17	52.98	52.60	-9	7,738	-0.12%
2020/11/25	28.1	52.06	11	52.96	52.00	17.1	7,863	0.22%
2020/11/24	1	50.40	10	50.60	50.50	-9	7,614	-0.12%
2020/11/23	0	0.00	1	50.20	50.60	-1	7,686	-0.01%
2020/11/20	7	50.71	0	0.00	50.30	7	7,700	0.09%
2020/11/18	2	50.05	0	0.00	50.00	2	7,818	0.03%
2020/11/17	11.1	49.60	6	49.55	49.40	5.1	7,896	0.06%
2020/11/16	2	48.63	0	0.00	48.70	2	7,968	0.03%
2020/11/12	2	48.20	0	0.00	48.40	2	8,314	0.02%
2020/11/11	10	49.57	2	49.50	49.05	8	8,505	0.09%
2020/11/10	1	50.80	1	50.70	50.60	0	8,463	0.00%
2020/11/09	4	51.78	0	0.00	51.80	4	8,424	0.05%
2020/11/06	10	52.20	0	0.00	51.10	10	8,394	0.12%
2020/11/05	2	52.40	7	52.46	51.40	-5	8,393	-0.06%
2020/11/04	5	51.70	0	0.00	50.50	5	8,302	0.06%
2020/11/03	3	51.27	8	51.49	51.30	-5	8,301	-0.06%
2020/11/02	4	50.55	0	0.00	50.10	4	8,341	0.05%
2020/10/30	3	51.13	4	51.40	50.80	-1	8,297	-0.01%
2020/10/29	2	50.90	12	51.23	51.60	-10	8,247	-0.12%
2020/10/28	24	52.90	25	52.81	52.10	-1	8,190	-0.01%
2020/10/27	58	52.27	2	53.40	51.80	56	7,870	0.71%
2020/10/26	3	52.53	0	0.00	52.50	3	7,864	0.04%
2020/10/23	12	53.63	11	53.38	53.00	1	7,845	0.01%
2020/10/22	3	49.47	12	49.65	50.30	-9	7,533	-0.12%
2020/10/21	6	50.00	6	50.40	50.40	0	7,581	0.00%
2020/10/20	0	0.00	1	50.00	50.70	-1	7,627	-0.01%
2020/10/19	6	49.90	7	50.54	50.30	-1	7,938	-0.01%
2020/10/16	6	49.90	8	50.33	50.40	-2	8,004	-0.02%
2020/10/15	42	50.79	48	51.17	51.60	-6	7,916	-0.08%
2020/10/14	37	50.11	37	51.24	51.00	0	7,792	0.00%
2020/10/13	76	49.57	25	49.32	49.35	51	7,746	0.66%
2020/10/12	35	48.05	35	49.48	50.80	0	7,563	0.00%
2020/10/08	15	46.50	0	0.00	46.60	15	7,282	0.21%
2020/10/06	40	46.08	3	46.38	46.30	37	7,224	0.51%
2020/10/05	1	45.00	3	44.93	45.00	-2	7,176	-0.03%
2020/09/29	2	41.68	0	0.00	41.75	2	7,161	0.03%
2020/09/25	0	0.00	1	45.00	41.90	-1	7,153	-0.01%
2020/09/24	13	44.69	2	43.63	43.45	11	6,989	0.16%
2020/09/23	3	44.17	2	44.10	44.15	1	6,934	0.01%
2020/09/22	1	44.80	0	0.00	44.60	1	6,907	0.01%
2020/09/21	15	46.84	8	46.14	46.05	7	6,841	0.10%
2020/09/17	3	45.47	1	45.00	45.05	2	6,685	0.03%
2020/09/16	12	44.35	1	44.30	45.00	11	6,619	0.17%
2020/09/14	102	44.95	3	45.00	44.85	99	6,452	1.53%	大買/
2020/09/11	7	47.97	55	45.64	46.65	-48	6,258	-0.77%
2020/09/10	6	45.23	5	44.68	44.90	1	5,723	0.02%
2020/09/09	1	43.30	9	42.34	42.65	-8	5,565	-0.14%
2020/09/08	15	41.86	12	41.63	42.20	3	5,537	0.05%
2020/09/07	6	43.78	104	43.35	42.05	-98	5,442	-1.80%	大賣/
2020/09/04	1	41.25	1	40.20	40.60	0	5,261	0.00%
2020/09/03	19	41.85	3	41.87	41.15	16	5,178	0.31%
2020/09/01	5	40.40	7	40.15	39.65	-2	4,992	-0.04%
2020/08/31	6	40.07	15	40.61	40.80	-9	4,905	-0.18%
2020/08/27	9	38.95	4	38.75	38.75	5	4,655	0.11%
2020/08/26	0	0.00	1	38.25	38.05	-1	4,553	-0.02%
2020/08/25	155	39.04	1	38.75	38.00	154	4,514	3.41%	大買/鉅額交易
2020/08/24	12	37.90	14	38.41	38.40	-2	4,417	-0.05%
2020/08/21	0	0.00	2	37.80	37.55	-2	4,316	-0.05%
2020/08/20	1	36.25	3	35.87	35.90	-2	4,217	-0.05%
2020/08/19	9	38.73	1	39.05	38.20	8	4,097	0.20%
2020/08/18	112	39.38	16	39.36	39.05	96	3,997	2.40%	大買/
2020/08/17	55	37.02	15	38.07	38.30	40	3,711	1.08%
2020/08/14	11	34.75	0	0.00	34.85	11	3,452	0.32%
2020/08/13	1	34.45	0	0.00	33.75	1	3,379	0.03%
2020/08/11	0	0.00	2	35.00	34.25	-2	3,338	-0.06%
2020/08/10	2	34.80	2	35.55	35.10	0	3,314	0.00%
2020/08/07	28	35.10	0	0.00	35.00	28	3,269	0.86%
2020/08/06	0	0.00	2	35.15	35.75	-2	3,213	-0.06%
2020/08/03	0	0.00	1	34.15	33.80	-1	3,073	-0.03%
2020/07/30	2	34.33	2	35.10	33.85	0	3,059	0.00%
2020/07/29	62	35.38	13	34.91	34.75	49	3,051	1.61%
2020/07/28	15	34.35	6	34.49	33.30	9	2,964	0.30%
2020/07/27	1	32.95	2	32.95	32.95	-1	2,874	-0.03%
2020/07/24	0	0.00	64	35.79	36.60	-64	2,756	-2.32%
2020/07/23	326	36.97	134	36.51	36.25	192	2,645	7.26%	大買/大賣/鉅額交易
2020/07/22	165	34.99	67	36.59	36.60	98	2,292	4.28%	大買/
2020/07/21	0	0.00	2	32.95	33.30	-2	2,134	-0.09%
2020/07/20	50	32.90	0	0.00	32.70	50	2,083	2.40%
2020/07/17	31	33.27	14	33.52	32.00	17	2,019	0.84%
2020/07/13	2	31.75	1	31.10	31.10	1	1,613	0.06%
2020/07/10	3	30.92	9	31.43	31.55	-6	1,556	-0.39%
2020/07/09	9	30.65	4	31.35	30.55	5	1,451	0.34%
2020/07/08	5	29.00	0	0.00	29.15	5	1,322	0.38%
2020/07/07	0	0.00	1	29.50	29.55	-1	1,309	-0.08%
2020/07/03	0	0.00	1	28.45	28.35	-1	1,236	-0.08%
2020/07/01	2	29.00	5	28.20	28.55	-3	1,225	-0.24%
2020/06/30	0	0.00	3	28.05	27.95	-3	1,191	-0.25%
2020/06/29	5	27.55	6	27.45	27.35	-1	1,185	-0.08%
2020/06/24	3	27.57	0	0.00	27.70	3	1,174	0.26%
2020/06/19	1	28.40	4	28.70	28.25	-3	1,170	-0.26%
2020/06/18	17	28.35	0	0.00	28.25	17	1,170	1.45%
2020/06/17	11	28.89	0	0.00	28.75	11	1,155	0.95%
2020/06/16	6	28.43	1	28.95	29.00	5	1,101	0.45%
2020/06/15	0	0.00	1	27.30	27.80	-1	1,033	-0.10%
2020/06/11	1	27.20	0	0.00	26.80	1	981	0.10%
2020/06/10	1	27.05	0	0.00	26.50	1	968	0.10%
2020/06/05	3	26.97	0	0.00	26.85	3	1,033	0.29%
2020/05/27	2	25.90	0	0.00	25.80	2	1,072	0.19%
2020/04/07	1	25.50	0	0.00	26.10	1	1,413	0.07%
2020/03/27	0	0.00	4	24.30	24.10	-4	1,389	-0.29%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/09	0	0.00	1	30.85	30.35	-1	1,290	-0.08%
2020/02/27	1	30.50	5	29.20	29.15	-4	1,276	-0.31%
2020/02/25	0	0.00	11	29.85	29.75	-11	1,260	-0.87%
2020/02/21	1	29.90	4	29.78	29.75	-3	1,245	-0.24%
2020/02/11	2	31.55	0	0.00	31.35	2	1,153	0.17%
2020/02/10	0	0.00	23	30.98	31.90	-23	1,128	-2.04%
2020/02/07	0	0.00	71	31.34	31.35	-71	1,088	-6.52%
2020/02/06	3	30.90	0	0.00	30.95	3	1,051	0.29%
2020/02/04	1	30.20	0	0.00	30.25	1	896	0.11%
2020/01/20	2	30.30	2	30.35	30.35	0	785	0.00%
2020/01/17	0	0.00	2	29.80	29.30	-2	731	-0.27%
2020/01/15	0	0.00	6	28.70	28.35	-6	690	-0.87%
2020/01/06	0	0.00	12	28.51	28.25	-12	676	-1.77%
2020/01/02	0	0.00	74	29.13	29.00	-74	658	-11.24%
2019/12/26	3	28.80	0	0.00	28.80	3	631	0.47%
2019/12/24	2	29.35	0	0.00	29.35	2	632	0.32%
2019/12/23	0	0.00	3	29.95	29.35	-3	632	-0.47%
2019/12/12	3	29.10	5	29.00	28.65	-2	547	-0.37%
2019/12/02	0	0.00	6	28.55	27.80	-6	526	-1.14%
2019/11/28	0	0.00	4	28.55	28.65	-4	517	-0.77%
2019/11/25	0	0.00	16	27.67	27.55	-16	463	-3.46%
2019/11/21	0	0.00	7	27.10	27.00	-7	452	-1.55%
2019/11/20	0	0.00	16	27.21	27.15	-16	451	-3.55%
2019/11/19	5	26.72	0	0.00	26.75	5	448	1.11%
2019/11/18	8	26.76	0	0.00	26.70	8	464	1.72%
2019/11/01	4	25.50	0	0.00	25.50	4	540	0.74%
2019/08/22	0	0.00	5	23.35	23.05	-5	1,565	-0.32%
2019/08/14	0	0.00	5	22.35	22.30	-5	1,525	-0.33%
2019/08/05	5	23.85	0	0.00	23.70	5	1,466	0.34%
2019/08/02	0	0.00	4	23.95	24.15	-4	1,447	-0.28%
2019/07/31	0	0.00	5	25.51	25.50	-5	1,394	-0.36%
2019/07/30	10	26.50	0	0.00	25.90	10	1,371	0.73%
2019/07/29	2	27.05	0	0.00	26.85	2	1,326	0.15%
2019/07/26	0	0.00	3	28.00	27.60	-3	1,309	-0.23%
2019/07/24	7	27.72	0	0.00	27.50	7	1,286	0.54%
2019/07/19	0	0.00	4	28.23	28.90	-4	1,208	-0.33%
2019/07/18	2	27.65	10	27.85	27.65	-8	1,142	-0.70%
2019/07/17	8	27.88	0	0.00	27.80	8	1,114	0.72%
2019/07/16	0	0.00	9	27.43	27.80	-9	1,087	-0.83%
2019/07/15	2	26.90	0	0.00	27.30	2	1,072	0.19%
2019/07/12	6	28.04	8	28.41	27.60	-2	1,053	-0.19%
2019/07/11	0	0.00	3	27.40	27.30	-3	999	-0.30%
2019/07/10	1	26.70	0	0.00	26.40	1	979	0.10%
2019/07/04	4	26.90	0	0.00	26.85	4	947	0.42%
2019/07/01	0	0.00	1	25.80	25.65	-1	892	-0.11%
2019/06/24	2	25.35	0	0.00	26.10	2	870	0.23%
2019/06/19	1	26.35	0	0.00	26.55	1	852	0.12%
2019/06/18	0	0.00	5	26.48	26.45	-5	840	-0.59%
2019/06/17	11	26.18	10	25.93	25.50	1	786	0.13%
2019/06/14	1	26.75	0	0.00	26.70	1	755	0.13%
2019/06/13	8	26.83	0	0.00	27.10	8	749	1.07%
2019/06/12	0	0.00	62	27.41	27.00	-62	736	-8.42%
2019/06/10	1	27.45	0	0.00	27.35	1	653	0.15%
2019/06/06	0	0.00	21	26.74	27.00	-21	582	-3.60%
2019/06/05	5	24.80	7	24.96	25.90	-2	464	-0.43%
2019/04/11	2	22.90	0	0.00	22.65	2	451	0.44%
2019/03/18	5	22.85	0	0.00	23.25	5	383	1.30%
2019/02/18	5	21.56	0	0.00	21.50	5	360	1.39%
2019/02/12	5	22.20	0	0.00	22.20	5	356	1.40%
2019/02/11	5	22.26	0	0.00	22.40	5	353	1.42%
2018/11/20	0	0.00	1	18.95	19.00	-1	1,155	-0.09%
2018/11/05	0	0.00	1	18.55	18.50	-1	1,200	-0.08%
2018/11/01	2	18.00	6	17.90	18.00	-4	1,204	-0.33%
2018/10/31	0	0.00	2	18.00	17.85	-2	1,218	-0.16%
2018/10/26	2	17.40	0	0.00	16.70	2	1,231	0.16%
2018/10/25	6	17.55	6	17.55	17.05	0	1,220	0.00%
2018/10/24	1	18.30	0	0.00	18.15	1	1,206	0.08%
2018/10/15	1	19.30	0	0.00	19.30	1	1,194	0.08%
2018/10/11	2	19.40	0	0.00	19.40	2	1,182	0.17%
2018/10/04	0	0.00	1	23.90	24.00	-1	1,110	-0.09%
2018/09/27	0	0.00	1	23.95	23.95	-1	962	-0.10%
2018/09/19	4	24.40	7	24.46	25.20	-3	799	-0.38%
2018/09/11	1	22.20	0	0.00	22.30	1	596	0.17%
2018/07/17	1	22.00	0	0.00	21.90	1	2,217	0.05%
2018/07/13	0	0.00	4	22.25	22.40	-4	2,776	-0.14%
2018/06/29	13	23.45	0	0.00	23.00	13	4,224	0.31%
2018/06/20	0	0.00	1	22.60	22.60	-1	5,084	-0.02%
2018/06/14	2	23.28	3	23.05	22.45	-1	5,042	-0.02%
2018/06/13	36	23.33	2	23.85	23.10	34	5,007	0.68%
2018/06/08	2	22.55	0	0.00	22.40	2	4,903	0.04%
2018/05/30	0	0.00	1	22.55	22.45	-1	4,870	-0.02%
2018/05/29	3	22.93	3	22.68	22.55	0	4,864	0.00%
2018/05/18	0	0.00	1	24.25	23.80	-1	4,807	-0.02%
2018/05/17	1	24.00	1	24.05	24.05	0	4,798	0.00%
2018/05/11	1	25.10	0	0.00	24.65	1	4,736	0.02%
2018/05/07	0	0.00	1	24.70	24.50	-1	4,589	-0.02%
2018/05/03	5	24.65	1	24.50	24.95	4	4,544	0.09%
2018/05/02	3	25.20	4	25.18	24.30	-1	4,481	-0.02%
2018/04/30	1	28.50	3	27.95	26.85	-2	4,346	-0.05%
2018/04/27	3	26.80	2	26.93	27.30	1	4,245	0.02%
2018/04/26	5	27.22	1	27.65	26.60	4	4,166	0.10%
2018/04/25	2	28.58	2	28.83	29.10	0	3,994	0.00%
2018/04/24	1	28.00	1	28.55	27.55	0	3,885	0.00%
2018/04/23	3	29.82	3	29.55	29.10	0	3,793	0.00%
2018/04/20	9	28.87	22	29.02	29.10	-13	3,688	-0.35%
2018/04/19	63	26.81	9	27.56	27.50	54	3,280	1.65%
2018/04/18	1	26.15	2	26.45	26.40	-1	3,153	-0.03%
2018/04/17	0	0.00	7	25.89	25.30	-7	3,110	-0.23%
2018/04/16	12	26.27	1	26.50	26.20	11	3,050	0.36%
2018/04/13	1	25.30	0	0.00	25.20	1	2,966	0.03%
2018/04/12	1	26.20	0	0.00	25.90	1	2,973	0.03%
2018/04/11	7	27.04	0	0.00	27.20	7	2,905	0.24%
2018/04/10	3	30.78	6	30.63	28.35	-3	2,720	-0.11%
2018/04/09	2	31.15	4	30.31	31.45	-2	2,444	-0.08%
2018/04/03	4	28.60	0	0.00	28.60	4	2,245	0.18%
2018/04/02	6	26.35	2	26.10	26.00	4	2,049	0.20%
2018/03/30	205	26.75	4	26.75	26.15	201	1,867	10.76%	大買/鉅額交易
2018/03/29	2	25.30	0	0.00	25.40	2	1,408	0.14%
2018/03/27	3	22.90	10	22.70	23.55	-7	1,109	-0.63%
2018/02/06	0	0.00	40	20.42	19.90	-40	1,141	-3.50%
2018/02/01	3	21.50	0	0.00	21.30	3	1,246	0.24%
2018/01/25	0	0.00	2	20.85	20.70	-2	1,231	-0.16%
2018/01/16	15	23.30	0	0.00	22.30	15	1,182	1.27%
2018/01/12	15	22.20	15	21.85	21.95	0	1,095	0.00%
2018/01/11	2	22.25	3	21.85	21.85	-1	1,082	-0.09%
2018/01/05	0	0.00	1	21.00	21.30	-1	958	-0.10%