華城 (1519)-永豐金-天母券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602張
產業
上市電機機械類股
639人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	551.52	1	556.00	551.00	0.1	5,150	0.00%
2024/11/21	4	566.98	4	556.00	555.00	0	5,163	0.00%
2024/11/20	6	564.64	2.1	561.31	564.00	4	5,261	0.08%
2024/11/19	3	578.02	3	580.00	578.00	0	5,319	0.00%
2024/11/18	10.2	599.89	6	613.12	571.00	4.2	5,380	0.08%
2024/11/15	7	632.14	7	631.43	624.00	0	5,345	0.00%
2024/11/14	4	645.00	4	639.76	630.00	0	5,413	0.00%
2024/11/13	31	640.26	30	642.97	634.00	1	5,462	0.02%
2024/11/12	5	645.99	6	655.56	667.00	-1	5,506	-0.02%
2024/11/11	5	632.41	5.5	639.62	645.00	-0.4	5,529	-0.01%
2024/11/08	10.1	618.43	10	616.34	620.00	0	5,575	0.00%
2024/11/07	8.3	608.19	6.4	612.15	615.00	1.9	5,655	0.03%
2024/11/06	8	591.75	8.1	593.72	584.00	-0.1	5,657	0.00%
2024/11/05	5.1	592.86	8.1	587.98	599.00	-3	5,756	-0.05%
2024/11/04	0	546.00	0	559.00	560.00	0	5,796	0.00%
2024/11/01	0	557.00	0	546.70	559.00	0	5,873	0.00%
2024/10/30	9.1	547.36	9	547.00	548.00	0.1	5,903	0.00%
2024/10/29	2	557.42	4.4	561.81	547.00	-2.4	5,953	-0.04%
2024/10/28	2.1	571.49	2	572.00	573.00	0.1	5,989	0.00%
2024/10/25	0.1	587.96	1	589.98	586.00	-1	6,039	-0.02%
2024/10/24	1.6	580.32	0.5	585.00	578.00	1.1	6,071	0.02%
2024/10/23	3	603.33	3	605.00	604.00	0	6,093	0.00%
2024/10/22	8.3	589.06	7	598.57	586.00	1.3	6,065	0.02%
2024/10/18	1	618.00	1	611.00	618.00	0	6,101	0.00%
2024/10/17	0	614.14	5	616.20	613.00	-5	6,142	-0.08%
2024/10/16	0	612.60	0	0.00	612.00	0	6,205	0.00%
2024/10/15	3	610.33	3	612.00	612.00	0	6,252	0.00%
2024/10/14	1	618.00	1	610.00	615.00	0	6,295	0.00%
2024/10/11	0	609.29	4	616.94	601.00	-4	6,309	-0.06%
2024/10/09	0	617.00	0	0.00	615.00	0	6,385	0.00%
2024/10/08	20.1	639.65	16	618.25	617.00	4.1	6,420	0.06%
2024/10/07	4	651.50	5	657.01	654.00	-1	6,459	-0.02%
2024/10/04	3	627.34	4	635.25	631.00	-1	6,459	-0.02%
2024/10/01	7	642.25	7	642.43	649.00	0	6,503	0.00%
2024/09/30	10	636.79	11.1	654.19	629.00	-1.1	6,442	-0.02%
2024/09/27	8	659.62	3	669.33	660.00	5	6,319	0.08%
2024/09/26	17	674.35	17	676.94	678.00	0	6,196	0.00%
2024/09/25	7	644.99	8	638.14	648.00	-1	6,047	-0.02%
2024/09/24	18	634.66	18	633.85	635.00	0	5,943	0.00%
2024/09/23	10	641.20	18	638.01	650.00	-8	5,856	-0.14%
2024/09/20	13	611.38	12	624.26	606.00	1	5,724	0.02%
2024/09/19	10.1	630.66	5	624.85	622.00	5	5,613	0.09%
2024/09/18	8.1	613.00	7.1	615.11	622.00	1	5,484	0.02%
2024/09/16	1	566.01	1	569.00	577.00	0	5,342	0.00%
2024/09/13	1	570.99	1	569.00	569.00	0	5,310	0.00%
2024/09/12	7.1	572.91	10	563.71	573.00	-3	5,274	-0.06%
2024/09/11	5	541.80	3.1	549.63	552.00	1.9	5,417	0.03%
2024/09/10	11.4	536.07	11	538.73	540.00	0.4	5,601	0.01%
2024/09/09	16	554.12	17	548.41	552.00	-1	5,768	-0.02%
2024/09/06	15	570.46	17	577.28	558.00	-2	5,899	-0.03%
2024/09/05	3	582.77	3	602.00	580.00	0	5,966	0.00%
2024/09/04	24.1	606.87	23	607.95	600.00	1	6,079	0.02%
2024/09/03	2.2	635.11	2	646.00	631.00	0.2	6,197	0.00%
2024/09/02	6.1	673.57	4	688.23	652.00	2	6,198	0.03%
2024/08/30	1	666.99	1.3	662.85	667.00	-0.3	6,147	0.00%
2024/08/29	1	676.00	6	671.50	676.00	-5	6,141	-0.08%
2024/08/28	2	671.95	2.1	665.20	665.00	0	6,168	0.00%
2024/08/27	8	676.25	6	672.00	680.00	2	6,357	0.03%
2024/08/26	13.1	680.48	8	684.50	663.00	5.1	6,415	0.08%
2024/08/23	17.1	676.79	17	672.24	691.00	0.1	6,413	0.00%
2024/08/22	8.1	703.64	8	695.13	677.00	0.1	6,399	0.00%
2024/08/21	16	708.56	30.1	705.85	704.00	-14	6,405	-0.22%
2024/08/20	9.1	695.27	9	695.45	694.00	0.1	6,405	0.00%
2024/08/19	8.1	686.95	7	687.29	685.00	1.1	6,434	0.02%
2024/08/16	27	692.04	32.3	695.87	697.00	-5.3	6,515	-0.08%
2024/08/15	29.4	662.74	24	666.33	656.00	5.4	6,492	0.08%
2024/08/14	14.1	685.65	13.1	679.95	673.00	1	6,489	0.02%
2024/08/13	29.2	685.62	27	672.48	692.00	2.2	6,467	0.03%
2024/08/12	13.1	674.95	16.1	680.83	687.00	-3	6,473	-0.05%
2024/08/09	17.2	626.89	29.4	634.69	632.00	-12.3	6,487	-0.19%
2024/08/08	9.1	593.14	7	596.29	594.00	2.1	6,508	0.03%
2024/08/07	48.1	609.97	46	617.11	624.00	2.1	6,616	0.03%
2024/08/06	27.1	596.74	25.1	599.13	588.00	2.1	6,598	0.03%
2024/08/05	26	602.78	26.2	609.34	604.00	-0.2	6,624	0.00%
2024/08/02	3	663.34	2	666.50	661.00	1	6,712	0.02%
2024/08/01	14.1	696.90	1	714.00	685.00	13.1	6,758	0.19%
2024/07/31	14.3	704.04	11	707.27	694.00	3.3	6,765	0.05%
2024/07/30	2.1	730.07	2.1	715.42	714.00	0	6,830	0.00%
2024/07/29	1.2	720.71	0.2	734.03	711.00	1	6,874	0.01%
2024/07/26	4.4	812.60	3.1	775.48	775.00	1.3	6,939	0.02%
2024/07/23	0	917.00	9.1	921.92	940.00	-9	6,977	-0.13%
2024/07/22	11.2	958.03	0.1	969.00	865.00	11.2	7,093	0.16%
2024/07/19	3	949.33	5	955.20	957.00	-2	7,173	-0.03%
2024/07/18	9	947.21	9.1	945.70	933.00	0	7,294	0.00%
2024/07/17	8	950.13	8.1	951.37	952.00	-0.1	7,408	0.00%
2024/07/16	16.1	940.84	17	941.59	935.00	-0.9	7,491	-0.01%
2024/07/15	4.1	959.38	6	926.78	960.00	-2	7,614	-0.03%
2024/07/12	5.2	924.05	5.4	933.33	907.00	-0.2	7,722	0.00%
2024/07/11	7.1	932.80	5.8	966.61	935.00	1.4	7,806	0.02%
2024/07/10	15	949.00	16.2	942.88	945.00	-1.2	7,869	-0.01%
2024/07/09	20	941.84	21.1	938.55	948.00	-1.1	7,982	-0.01%
2024/07/08	19.3	931.51	15	907.33	905.00	4.3	7,952	0.05%
2024/07/05	12.4	957.50	10	955.19	936.00	2.4	8,001	0.03%
2024/07/04	0	1002.22	2.1	1004.68	1015.00	-2.1	8,006	-0.03%
2024/07/03	0	0.00	1	965.00	970.00	-1	8,045	-0.01%
2024/06/28	0	0.00	0	934.00	945.00	0	8,152	0.00%
2024/06/27	0	0.00	2	932.00	925.00	-2	8,151	-0.02%
2024/06/26	0	916.25	1	918.00	919.00	-1	8,151	-0.01%
2024/06/25	0	899.88	0.1	871.00	920.00	0	8,165	0.00%
2024/06/24	0.1	912.08	0	919.00	900.00	0.1	8,161	0.00%
2024/06/21	0	937.50	0	0.00	947.00	0	8,161	0.00%
2024/06/20	2	940.00	0	0.00	945.00	2	8,163	0.02%
2024/06/19	1.1	942.19	1	923.22	930.00	0.1	8,158	0.00%
2024/06/18	20	924.35	19	928.07	945.00	1	8,147	0.01%
2024/06/17	23	937.23	21	929.48	905.00	2	7,926	0.03%
2024/06/14	13	887.69	12.4	878.71	920.00	0.6	7,671	0.01%
2024/06/13	11.1	822.90	13.3	824.71	837.00	-2.2	7,673	-0.03%
2024/06/12	36	791.78	38.1	783.66	788.00	-2.1	7,809	-0.03%
2024/06/11	13	774.76	39.6	781.57	792.00	-26.6	8,021	-0.33%
2024/06/07	53	733.04	24.2	734.98	742.00	28.9	8,103	0.36%
2024/06/06	2	688.00	2	704.50	687.00	0	8,200	0.00%
2024/06/05	11	691.09	11	694.91	691.00	0	8,146	0.00%
2024/06/04	12.1	697.59	13	690.15	699.00	-1	8,130	-0.01%
2024/06/03	4	706.00	5	714.60	696.00	-1	8,051	-0.01%
2024/05/31	5.1	714.56	4	723.75	714.00	1.1	7,992	0.01%
2024/05/30	5.1	731.35	4	746.27	719.00	1.1	7,770	0.01%
2024/05/29	13.1	751.96	13	740.54	737.00	0	7,665	0.00%
2024/05/28	1	732.00	1	734.01	731.00	0	7,586	0.00%
2024/05/27	18.2	737.89	18.1	727.82	736.00	0.1	7,534	0.00%
2024/05/24	9	700.00	9	693.01	704.00	0	7,392	0.00%
2024/05/23	17	682.53	14.2	678.92	683.00	2.8	7,290	0.04%
2024/05/22	14.2	704.13	14	702.64	690.00	0.2	7,414	0.00%
2024/05/21	17	727.23	17.1	726.33	730.00	-0.1	7,452	0.00%
2024/05/20	11	745.71	14.1	745.95	731.00	-3.1	7,526	-0.04%
2024/05/17	12.1	734.14	13	739.38	741.00	-0.9	7,595	-0.01%
2024/05/16	14.2	745.18	14	757.93	739.00	0.2	7,690	0.00%
2024/05/15	21.1	770.77	26	771.46	755.00	-4.9	7,791	-0.06%
2024/05/14	12.1	767.41	11.1	771.51	767.00	1.1	7,801	0.01%
2024/05/13	29.8	748.67	32	746.31	750.00	-2.2	7,822	-0.03%
2024/05/10	19.4	819.31	22	804.14	798.00	-2.7	7,935	-0.03%
2024/05/09	36.3	860.97	30	850.93	835.00	6.3	8,206	0.08%
2024/05/08	31	862.36	33.3	859.88	888.00	-2.3	8,398	-0.03%
2024/05/07	12	797.50	13	807.46	817.00	-1	8,445	-0.01%
2024/05/06	2.1	812.02	1	800.00	797.00	1.1	8,544	0.01%
2024/05/03	29	823.59	39	822.00	818.00	-10	8,615	-0.12%
2024/05/02	31.3	815.20	24	828.58	802.00	7.3	8,624	0.09%
2024/04/30	34.1	844.42	36	837.08	847.00	-1.9	8,719	-0.02%
2024/04/29	32	854.11	35	844.02	853.00	-3	8,889	-0.03%
2024/04/26	29.1	857.55	30	867.87	854.00	-0.9	8,899	-0.01%
2024/04/25	19.1	842.65	14	841.03	863.00	5.1	8,868	0.06%
2024/04/24	38	834.34	37	840.16	854.00	1	8,917	0.01%
2024/04/23	31	820.83	32	817.25	825.00	-1	8,918	-0.01%
2024/04/22	22	883.50	22	914.41	824.00	0	8,930	0.00%
2024/04/19	17	942.05	15	957.92	915.00	2	9,306	0.02%
2024/04/18	13	961.95	8	963.50	955.00	5	9,456	0.05%
2024/04/17	4.1	897.43	11	915.44	950.00	-7	9,597	-0.07%
2024/04/16	8	859.74	23	841.61	864.00	-15	9,707	-0.15%
2024/04/15	21	893.52	17	918.06	876.00	4	9,834	0.04%
2024/04/12	7	902.14	8.2	933.06	946.00	-1.2	9,802	-0.01%
2024/04/11	6.3	890.18	4	882.68	860.00	2.2	9,877	0.02%
2024/04/10	13	874.35	12	869.86	857.00	1	10,154	0.01%
2024/04/09	0	0.00	2.1	848.90	853.00	-2.1	10,284	-0.02%
2024/04/08	13.1	844.42	11	798.57	776.00	2.1	10,564	0.02%
2024/03/29	1	665.00	0	0.00	683.00	1	11,702	0.01%
2024/03/28	0	0.00	1	701.00	670.00	-1	11,892	-0.01%
2024/03/27	0	720.00	0	0.00	710.00	0	11,970	0.00%
2024/03/26	0	0.00	0	817.00	788.00	0	12,056	0.00%
2024/03/25	0	781.00	0	0.00	785.00	0	12,171	0.00%
2024/03/21	1	697.65	1	700.00	700.00	0	12,475	0.00%
2024/03/20	2	665.50	2	641.02	676.00	0	12,743	0.00%
2024/03/18	19	684.00	19.5	682.46	694.00	-0.5	13,261	0.00%
2024/03/15	28	661.47	31	662.55	665.00	-3	13,324	-0.02%
2024/03/14	14	614.64	24.2	611.75	634.00	-10.2	13,287	-0.08%
2024/03/13	21	549.76	11.2	573.39	577.00	9.8	13,228	0.07%
2024/03/12	12.2	521.77	9	532.22	525.00	3.2	13,474	0.02%
2024/03/11	4	503.00	0	0.00	514.00	4	13,750	0.03%
2024/03/08	0.1	531.23	0	0.00	502.00	0.1	14,309	0.00%
2024/03/07	0.1	549.55	0	0.00	541.00	0.1	14,648	0.00%
2024/03/06	1	550.00	1	550.00	555.00	0	14,931	0.00%
2024/03/05	1	533.27	1.2	540.86	549.00	-0.2	15,117	0.00%
2024/03/04	0.2	533.50	0	533.00	528.00	0.2	15,173	0.00%
2024/03/01	0	530.00	0.4	532.21	538.00	-0.4	15,309	0.00%
2024/02/29	0.1	536.89	1	545.00	538.00	-0.9	15,599	-0.01%
2024/02/27	1	532.00	3	527.00	528.00	-2	15,849	-0.01%
2024/02/26	5.1	532.50	0	0.00	538.00	5.1	15,920	0.03%
2024/02/23	2.3	554.04	3	540.67	560.00	-0.7	15,963	0.00%
2024/02/22	22	521.36	24	516.00	517.00	-2	15,798	-0.01%
2024/02/21	12	511.08	3.3	514.48	507.00	8.8	15,728	0.06%
2024/02/20	8.1	503.65	77.1	489.65	502.00	-68.9	15,754	-0.44%
2024/02/19	7	517.57	6.1	507.65	502.00	0.9	15,843	0.01%
2024/02/16	11.1	503.58	6.2	507.69	503.00	4.9	15,945	0.03%
2024/02/15	16	511.50	16.1	500.69	496.00	-0.1	15,911	0.00%
2024/02/05	6	495.99	5	497.90	492.00	1	15,905	0.01%
2024/02/02	13.3	502.40	13.3	497.15	488.50	0	15,787	0.00%
2024/02/01	19.4	459.49	18	469.89	488.00	1.4	15,625	0.01%
2024/01/31	8.6	437.68	8.1	446.15	444.00	0.5	15,346	0.00%
2024/01/30	14	417.36	20	418.40	420.00	-6	15,277	-0.04%
2024/01/29	5	391.30	6.1	392.93	395.50	-1.1	15,176	-0.01%
2024/01/26	6	376.75	6	377.58	380.50	0	15,110	0.00%
2024/01/25	2.1	384.68	1	390.50	380.50	1.1	15,092	0.01%
2024/01/24	9.1	391.98	10	392.55	392.00	-0.9	15,113	-0.01%
2024/01/23	10	386.10	10	386.55	385.00	0	15,081	0.00%
2024/01/22	3	364.00	3	368.33	371.00	0	14,889	0.00%
2024/01/19	23.1	354.84	23	357.07	354.50	0.1	14,857	0.00%
2024/01/18	5	369.80	5	367.90	360.00	0	14,806	0.00%
2024/01/17	2	368.00	3	370.83	367.00	-1	14,731	-0.01%
2024/01/16	54.1	368.91	41	367.62	371.00	13.1	14,678	0.09%
2024/01/15	36	379.64	60.1	379.52	376.50	-24	14,597	-0.16%
2024/01/12	15	365.33	52	366.99	370.00	-37	14,128	-0.26%
2024/01/11	21	357.07	18	365.69	352.50	3	13,859	0.02%
2024/01/10	39.1	365.32	9	361.17	367.00	30.1	13,575	0.22%
2024/01/09	45.1	348.14	41.1	351.51	362.00	4	13,419	0.03%
2024/01/08	16	340.59	6.1	340.93	343.50	9.9	13,166	0.08%
2024/01/05	4	332.50	20.2	331.66	334.00	-16.1	13,086	-0.12%
2024/01/04	22	333.86	36	342.90	331.50	-14	13,130	-0.11%
2024/01/03	10	336.70	9.8	339.30	339.50	0.3	12,941	0.00%
2024/01/02	28	337.14	35	339.06	342.00	-7	12,972	-0.05%
2023/12/29	65	328.42	60	328.67	327.00	5	12,959	0.04%
2023/12/28	53	330.13	26	334.31	348.00	27	12,540	0.22%
2023/12/27	4	319.13	3	318.67	316.50	1	12,407	0.01%
2023/12/26	49	319.46	21	317.31	315.00	28	12,443	0.23%
2023/12/25	7.1	334.08	14	337.21	333.50	-6.9	12,426	-0.06%
2023/12/22	4	324.88	4	322.75	321.00	0	12,567	0.00%
2023/12/21	1	323.00	1	318.50	318.50	0	12,690	0.00%
2023/12/20	13	328.92	1	332.00	329.00	12	12,710	0.09%
2023/12/19	17	333.76	5	336.30	332.50	12	12,698	0.09%
2023/12/18	9.1	343.84	3	345.17	340.00	6.1	12,706	0.05%
2023/12/15	1	357.50	1	361.00	347.50	0	12,695	0.00%
2023/12/14	34	356.34	26	354.73	355.00	8	12,522	0.06%
2023/12/13	44	362.51	22	358.98	355.50	22	12,405	0.18%
2023/12/12	23	348.41	30	348.08	356.00	-7	12,247	-0.06%
2023/12/11	23	342.46	37	337.95	339.00	-14	12,126	-0.12%
2023/12/08	47	362.78	48	362.25	367.00	-1	11,943	-0.01%
2023/12/07	32	364.33	32	365.02	360.50	0	11,751	0.00%
2023/12/06	8	345.69	6	342.75	345.00	2	11,318	0.02%
2023/12/05	20	318.95	22	321.55	340.00	-2	10,842	-0.02%
2023/12/04	10	301.70	15	302.57	309.50	-5	10,334	-0.05%
2023/12/01	7	290.50	15	294.23	285.00	-8	10,050	-0.08%
2023/11/30	18	280.17	8.1	278.59	280.00	9.9	9,890	0.10%
2023/11/29	0	0.00	1	272.00	274.50	-1	9,933	-0.01%
2023/11/28	0	0.00	5.4	273.43	275.50	-5.4	10,156	-0.05%
2023/11/27	8	272.56	3	270.50	266.50	5	10,131	0.05%
2023/11/24	4	262.63	9	267.50	275.00	-5	9,994	-0.05%
2023/11/23	1	255.00	0	0.00	252.50	1	9,949	0.01%
2023/11/22	2	260.50	1	261.00	256.00	1	10,050	0.01%
2023/11/21	0	0.00	5	265.60	262.00	-5	10,180	-0.05%
2023/11/20	5	268.80	1	264.50	263.50	4	10,417	0.04%
2023/11/17	6.1	278.92	2	280.25	273.00	4.1	10,720	0.04%
2023/11/16	12	273.75	10.1	276.61	280.00	2	10,852	0.02%
2023/11/15	10	272.45	11	276.45	275.50	-1	10,892	-0.01%
2023/11/14	27	252.54	29	254.98	258.50	-2	10,845	-0.02%
2023/11/13	0	0.00	4	245.50	247.50	-4	10,839	-0.04%
2023/11/10	2	236.00	0	0.00	237.50	2	10,923	0.02%
2023/11/09	3.1	243.38	2	237.00	234.50	1.1	10,959	0.01%
2023/11/08	1	241.50	6	243.33	242.00	-5	10,935	-0.05%
2023/11/07	11.1	245.48	3	246.50	242.00	8.1	10,964	0.07%
2023/11/06	5	234.00	4	236.25	241.00	1	10,911	0.01%
2023/11/03	3.1	227.85	3	231.67	225.00	0.1	10,967	0.00%
2023/11/02	3	228.17	6	223.25	224.50	-3	10,967	-0.03%
2023/11/01	1	218.50	1	220.00	224.00	0	10,955	0.00%
2023/10/31	2.1	224.41	5	238.50	224.00	-3	10,889	-0.03%
2023/10/30	2	245.00	1.1	247.00	244.00	0.9	10,858	0.01%
2023/10/27	2	257.00	1	254.50	251.00	1	11,053	0.01%
2023/10/26	4	261.25	3	263.83	262.00	1	10,964	0.01%
2023/10/25	0	0.00	1	260.50	260.50	-1	10,877	-0.01%
2023/10/24	2	275.50	3.1	272.23	264.50	-1.1	10,767	-0.01%
2023/10/23	6.1	277.69	3	277.67	276.00	3.1	10,637	0.03%
2023/10/20	1.1	261.09	1	263.00	263.00	0.1	10,519	0.00%
2023/10/19	0	0.00	2.2	264.86	260.50	-2.2	10,436	-0.02%
2023/10/18	1.2	274.00	0	0.00	270.00	1.2	10,358	0.01%
2023/10/12	21.2	281.03	9.7	280.05	282.00	11.4	10,510	0.11%
2023/10/11	5.1	298.26	3.1	293.29	291.50	2	10,446	0.02%
2023/10/06	2.1	291.39	5	295.30	300.50	-3	10,317	-0.03%
2023/10/05	5	285.80	6	284.50	287.00	-1	10,182	-0.01%
2023/10/04	3.1	270.89	2.1	271.00	271.50	1	9,949	0.01%
2023/10/03	2.3	263.56	2	262.00	264.50	0.3	9,877	0.00%
2023/10/02	2.5	266.28	1	269.00	261.00	1.5	9,718	0.02%
2023/09/28	13	262.54	14	263.43	271.00	-1	9,563	-0.01%
2023/09/27	6	260.17	4	258.88	265.00	2	9,350	0.02%
2023/09/26	14	247.89	7	251.07	251.50	7	9,032	0.08%
2023/09/25	8	238.31	6	237.00	237.00	2	8,848	0.02%
2023/09/22	0.9	240.00	0	0.00	236.00	0.9	8,783	0.01%
2023/09/21	4.1	248.80	3	243.67	244.50	1.1	8,758	0.01%
2023/09/20	0.1	247.50	1	249.00	248.00	-1	8,738	-0.01%
2023/09/19	1	240.00	0	0.00	237.50	1	8,858	0.01%
2023/09/18	3	249.67	0	0.00	246.50	3	8,894	0.03%
2023/09/15	1	260.00	1	257.50	257.50	0	8,950	0.00%
2023/09/14	2	260.50	2.1	256.88	258.00	-0.1	9,015	0.00%
2023/09/13	2.1	270.22	2	270.50	266.00	0.1	9,182	0.00%
2023/09/12	0	0.00	3	273.33	283.00	-3	9,729	-0.03%
2023/09/11	3.1	282.95	0	0.00	277.50	3.1	9,959	0.03%
2023/09/08	0	0.00	0.1	294.50	293.00	-0.1	10,021	0.00%
2023/09/07	0.1	290.00	0	0.00	290.50	0.1	10,082	0.00%
2023/09/06	2	293.50	2	292.75	290.00	0	10,299	0.00%
2023/09/05	3	290.50	21	290.00	289.00	-18	10,371	-0.17%
2023/09/04	7	303.07	7	302.64	300.00	0	10,417	0.00%
2023/09/01	47	310.99	47.1	312.97	292.50	-0.1	10,454	0.00%
2023/08/31	2.1	291.10	0	0.00	299.50	2.1	10,427	0.02%
2023/08/30	0	0.00	1	296.00	293.00	-1	11,197	-0.01%
2023/08/28	0	0.00	1	276.00	275.00	-1	11,457	-0.01%
2023/08/25	1	286.50	1.1	289.05	286.50	-0.1	11,690	0.00%
2023/08/24	5.1	291.55	4	288.75	280.50	1.1	11,751	0.01%
2023/08/23	7	280.36	7	275.29	276.50	0	11,892	0.00%
2023/08/22	7	264.21	5	270.80	276.50	2	11,782	0.02%
2023/08/21	0	0.00	2	248.50	251.50	-2	11,843	-0.02%
2023/08/18	4	244.63	4.8	236.77	229.00	-0.8	11,991	-0.01%
2023/08/17	5.7	233.52	23	225.39	236.00	-17.3	12,409	-0.14%
2023/08/16	21	215.36	0	0.00	220.50	21	12,760	0.16%
2023/08/15	1.1	207.45	4	201.38	211.50	-2.9	13,520	-0.02%
2023/08/14	10	191.25	14	191.18	192.50	-4	13,995	-0.03%
2023/08/11	2	215.00	2	214.25	211.50	0	14,177	0.00%
2023/08/10	0	0.00	1.2	212.33	208.50	-1.2	14,810	-0.01%
2023/08/09	6	224.83	5	224.80	224.00	1	15,071	0.01%
2023/08/08	0.1	206.00	0	0.00	215.00	0.1	15,351	0.00%
2023/08/07	1.1	210.17	1	209.00	210.00	0.1	15,491	0.00%
2023/08/04	3	205.83	2	207.75	213.00	1	15,662	0.01%
2023/08/02	9	214.83	9	210.78	204.50	0	16,601	0.00%
2023/08/01	3	225.00	2	217.50	215.50	1	16,927	0.01%
2023/07/28	10	230.00	0	0.00	229.00	10	17,038	0.06%
2023/07/21	1	217.00	0	0.00	216.00	1	18,531	0.01%
2023/07/20	10	200.50	0	0.00	207.00	10	18,924	0.05%
2023/07/19	0	0.00	1	195.50	194.50	-1	19,270	-0.01%
2023/07/17	3	215.67	4	215.90	217.50	-1	19,696	-0.01%
2023/07/14	1	199.50	3	193.67	200.00	-2	19,571	-0.01%
2023/07/13	0	182.50	1	182.00	182.00	-1	19,921	0.00%
2023/07/12	4	180.25	7	176.93	179.50	-3	20,297	-0.01%
2023/07/11	0.9	164.50	2	166.25	166.00	-1.1	20,490	-0.01%
2023/07/10	0	0.00	4	159.25	160.50	-4	21,069	-0.02%
2023/07/07	0	0.00	0.5	149.50	149.50	-0.5	21,127	0.00%
2023/07/06	0	0.00	1.6	150.63	149.50	-1.6	21,463	-0.01%
2023/07/05	0	0.00	1	148.50	146.00	-1	21,794	0.00%
2023/07/04	1	149.00	0	0.00	149.00	1	22,408	0.00%
2023/07/03	0	0.00	1	147.00	149.00	-1	22,625	0.00%
2023/06/30	4	147.38	3.4	147.71	147.50	0.6	22,645	0.00%
2023/06/29	4	153.38	8	152.06	153.50	-4	22,638	-0.02%
2023/06/28	5	152.80	3	153.50	150.50	2	22,599	0.01%
2023/06/27	23	160.02	25	161.24	154.00	-2	22,552	-0.01%
2023/06/26	6	162.75	7.1	165.57	162.50	-1.1	22,389	0.00%
2023/06/21	4	162.63	7	163.43	163.50	-3	22,342	-0.01%
2023/06/20	13	163.46	13	160.92	162.00	0	22,277	0.00%
2023/06/19	17	166.15	11	165.73	161.00	6	22,196	0.03%
2023/06/16	85.3	162.87	100	165.03	165.50	-14.7	22,158	-0.07%
2023/06/15	28.3	155.60	19	152.89	157.00	9.3	21,752	0.04%
2023/06/14	9.6	148.53	7	149.50	146.00	2.6	21,479	0.01%
2023/06/13	10	148.80	10.5	147.26	146.50	-0.5	21,487	0.00%
2023/06/12	12	147.00	8	149.50	147.50	4	21,458	0.02%
2023/06/09	2	152.25	7	151.64	153.50	-5	21,336	-0.02%
2023/06/08	5	152.80	1	151.50	151.50	4	21,375	0.02%
2023/06/07	7	154.93	13	156.54	155.00	-6	21,519	-0.03%
2023/06/06	6	153.50	1	153.50	153.00	5	21,748	0.02%
2023/06/05	32	163.34	15	161.20	156.00	17	22,003	0.08%
2023/06/02	8	151.75	14	153.39	158.00	-6	21,575	-0.03%
2023/06/01	5	144.10	3	145.33	144.00	2	21,395	0.01%
2023/05/31	26	142.73	28	142.59	145.00	-2	21,260	-0.01%
2023/05/30	14	140.32	11	141.36	141.00	3	20,917	0.01%
2023/05/29	17	142.18	19	142.26	141.00	-2	20,759	-0.01%
2023/05/26	8	136.00	9	136.06	135.50	-1	20,465	0.00%
2023/05/25	7	141.29	11	141.45	141.00	-4	20,375	-0.02%
2023/05/24	16	138.00	16	136.19	139.00	0	20,944	0.00%
2023/05/23	16	133.72	13.1	132.33	137.00	3	21,081	0.01%
2023/05/22	10	129.00	13	128.15	128.50	-3	20,821	-0.01%
2023/05/19	15.1	122.00	11	122.18	123.50	4.1	20,484	0.02%
2023/05/18	15	113.73	24	114.31	117.50	-9	19,659	-0.05%
2023/05/17	10	107.45	7	108.43	107.00	3	19,385	0.02%
2023/05/16	65	106.69	74	107.32	109.50	-9	19,125	-0.05%
2023/05/15	22	105.23	24	105.04	105.00	-2	18,444	-0.01%
2023/05/12	16	97.56	17	98.19	101.50	-1	18,028	-0.01%
2023/05/11	16	97.56	17	98.19	95.40	-1	17,657	-0.01%
2023/05/10	16	99.48	19	99.54	98.90	-3	17,423	-0.02%
2023/05/09	35	108.36	19	107.79	103.00	16	17,153	0.09%
2023/05/08	15	102.60	29.5	104.71	109.00	-14.5	16,130	-0.09%
2023/05/05	3.5	99.14	4	99.08	99.10	-0.5	15,714	0.00%
2023/05/04	0	0.00	1	98.80	99.30	-1	15,651	-0.01%
2023/05/03	15	99.01	8	98.95	97.40	7	15,618	0.04%
2023/05/02	13	100.72	19.1	100.79	103.50	-6.1	15,474	-0.04%
2023/04/28	11	94.35	8.1	94.61	94.90	2.9	15,106	0.02%
2023/04/27	4	91.08	5	92.06	92.60	-1	15,100	-0.01%
2023/04/26	7	92.60	3	92.47	92.30	4	14,970	0.03%
2023/04/25	8.2	93.12	11	95.00	93.70	-2.8	14,800	-0.02%
2023/04/24	35	98.81	40	98.97	98.80	-5	14,460	-0.03%
2023/04/21	6	97.48	4	98.10	95.40	2	14,258	0.01%
2023/04/20	10	98.76	12	99.40	97.10	-2	14,161	-0.01%
2023/04/19	15	98.41	18	98.99	99.00	-3	14,099	-0.02%
2023/04/18	19	98.81	16	100.43	97.90	3	14,320	0.02%
2023/04/17	18	98.11	8	98.59	97.10	10	14,921	0.07%
2023/04/14	9	96.79	14	96.80	94.70	-5	15,018	-0.03%
2023/04/13	16	97.46	14	98.27	95.00	2	15,106	0.01%
2023/04/12	3	95.60	2	96.75	96.80	1	14,531	0.01%
2023/04/11	13	85.43	16	86.90	88.00	-3	14,422	-0.02%
2023/04/10	16	81.71	22	81.47	80.00	-6	14,136	-0.04%
2023/04/07	30	77.58	25	78.96	78.90	5	13,888	0.04%
2023/04/06	0	0.00	15	73.14	73.40	-15	13,320	-0.11%
2023/03/31	14	69.82	0	0.00	69.30	14	13,138	0.11%
2023/03/30	0	0.00	1	69.60	70.10	-1	13,147	-0.01%
2023/03/29	2	69.40	2	69.15	69.50	0	13,175	0.00%
2023/03/28	3	68.53	46	68.99	69.00	-43	13,250	-0.32%
2023/03/27	3	71.67	84.4	70.95	69.20	-81.4	13,199	-0.62%
2023/03/24	2	71.80	16	71.30	71.60	-14	13,146	-0.11%
2023/03/23	54	70.94	5	70.40	71.10	49	13,169	0.37%
2023/03/22	74	72.02	1	72.50	70.30	73	13,179	0.55%
2023/03/21	14	72.51	110.3	72.64	71.20	-96.3	13,105	-0.73%	大賣/
2023/03/20	27.1	68.40	31	70.19	72.00	-3.9	12,850	-0.03%
2023/03/17	61	66.59	67	67.05	66.70	-6	12,670	-0.05%
2023/03/16	20	66.29	16.2	68.12	66.20	3.8	12,877	0.03%
2023/03/15	19.1	67.73	64	67.91	67.40	-44.9	13,338	-0.34%
2023/03/14	15	66.83	15	68.27	66.80	0	13,476	0.00%
2023/03/13	14.4	67.53	0	0.00	67.00	14.4	13,395	0.11%
2023/03/10	143	70.48	8.8	71.23	70.00	134.3	13,319	1.01%	大買/鉅額交易
2023/03/09	29.1	72.42	23	73.28	75.50	6.1	13,009	0.05%
2023/03/08	33.2	72.46	32	71.42	72.70	1.2	12,513	0.01%
2023/03/07	24	69.13	47	68.33	68.90	-23	12,001	-0.19%
2023/03/06	24.2	65.80	17	65.28	65.60	7.2	11,557	0.06%
2023/03/03	5	64.32	0	0.00	63.00	5	11,394	0.04%
2023/03/02	3	63.10	1	64.00	63.00	2	11,292	0.02%
2023/03/01	1	62.80	1	62.30	63.50	0	11,251	0.00%
2023/02/24	5.3	63.70	5	62.88	63.00	0.3	11,218	0.00%
2023/02/23	23	63.77	22	64.15	64.30	1	11,108	0.01%
2023/02/22	81	65.39	88	65.43	64.80	-7	10,890	-0.06%
2023/02/21	32	61.82	42	62.37	64.50	-10	9,936	-0.10%
2023/02/20	35	59.04	30	59.46	58.70	5	9,340	0.05%
2023/02/17	18	57.51	31	57.48	57.80	-13	8,918	-0.15%
2023/02/16	4	56.55	4	56.13	56.00	0	8,693	0.00%
2023/02/15	29	56.06	37	56.24	55.50	-8	8,537	-0.09%
2023/02/14	3	52.50	0	0.00	53.50	3	8,236	0.04%
2023/02/13	8	52.58	10	53.00	53.10	-2	8,187	-0.02%
2023/02/10	9	54.81	0	0.00	54.50	9	8,088	0.11%
2023/02/09	7	55.86	10	55.75	55.50	-3	8,006	-0.04%
2023/02/08	7	54.87	2	55.35	54.70	5	7,887	0.06%
2023/02/07	1	55.20	1	55.70	55.10	0	7,838	0.00%
2023/02/03	1	55.00	2	54.60	54.50	-1	7,776	-0.01%
2023/02/02	5	56.14	7	57.04	56.00	-2	7,691	-0.03%
2023/02/01	20	57.18	19	57.76	56.40	1	7,549	0.01%
2023/01/31	27	56.35	31	55.97	56.50	-4	7,360	-0.05%
2023/01/30	8	54.19	4	54.08	54.40	4	7,096	0.06%
2023/01/17	28	52.21	24	52.05	52.30	4	6,920	0.06%
2023/01/16	24	49.95	25	50.71	50.70	-1	6,779	-0.01%
2023/01/13	19	51.25	19	50.20	50.20	0	6,744	0.00%
2023/01/12	1	51.90	0	0.00	51.00	1	6,740	0.01%
2023/01/11	18	52.90	23	52.47	52.20	-5	6,691	-0.07%
2023/01/10	19	52.22	32	52.21	52.40	-13	6,550	-0.20%
2023/01/09	25	52.19	23	52.47	52.40	2	6,462	0.03%
2023/01/06	26	53.32	10.2	53.12	52.10	15.8	6,331	0.25%
2023/01/05	81	57.90	80	58.14	56.90	1	5,863	0.02%
2023/01/04	121	53.38	124	54.04	57.60	-3	4,884	-0.06%	大買/大賣/
2023/01/03	6	49.17	21	49.66	52.40	-15	4,383	-0.34%
2022/12/30	36	48.71	26	48.61	48.30	10	3,991	0.25%
2022/12/28	1	48.75	12	49.45	48.75	-11	4,010	-0.27%
2022/12/27	7	49.71	2	49.13	49.10	5	4,007	0.12%
2022/12/22	0	0.00	6	49.00	47.90	-6	4,034	-0.15%
2022/12/21	1	48.05	5	48.38	48.05	-4	4,105	-0.10%
2022/12/16	12	48.69	0	0.00	49.20	12	4,153	0.29%
2022/12/15	0	0.00	5	49.50	48.90	-5	4,340	-0.12%
2022/12/14	10	49.26	11	49.33	49.25	-1	4,679	-0.02%
2022/12/13	4	48.35	4	48.39	48.45	0	4,798	0.00%
2022/12/12	0	0.00	20	47.53	48.35	-20	4,889	-0.41%
2022/12/09	17	49.65	15	49.50	48.80	2	4,865	0.04%
2022/12/08	7	49.49	4	50.13	49.60	3	4,771	0.06%
2022/12/07	155	49.35	159	49.58	49.65	-4	4,481	-0.09%	大買/大賣/
2022/12/06	137	47.23	130	48.49	48.70	7	3,873	0.18%	大買/大賣/
2022/12/05	0	0.00	1	43.85	44.30	-1	3,623	-0.03%
2022/12/02	5	43.60	5	43.86	42.70	0	3,578	0.00%
2022/11/22	0	0.00	4	41.20	41.20	-4	3,684	-0.11%
2022/11/17	0	0.00	7	38.30	38.70	-7	3,577	-0.20%
2022/11/16	7	37.89	0	0.00	37.55	7	3,573	0.20%
2022/11/11	1	38.30	0	0.00	36.90	1	3,643	0.03%
2022/11/07	3	39.40	0	0.00	39.00	3	3,723	0.08%
2022/11/02	0	0.00	2	38.50	38.50	-2	3,806	-0.05%
2022/11/01	1	37.80	0	0.00	37.90	1	3,801	0.03%
2022/10/24	1	38.40	0	0.00	38.45	1	3,772	0.03%
2022/10/21	1	38.00	0	0.00	38.00	1	3,779	0.03%
2022/10/20	0	0.00	1	38.85	39.00	-1	3,746	-0.03%
2022/10/19	11	41.10	0	0.00	40.65	11	3,718	0.30%
2022/10/17	0	0.00	1	40.85	41.50	-1	3,704	-0.03%
2022/10/14	2	43.25	5	43.12	42.90	-3	3,650	-0.08%
2022/10/13	2	42.50	8	42.19	41.70	-6	3,584	-0.17%
2022/10/12	3	42.75	4	42.38	43.45	-1	3,536	-0.03%
2022/10/11	8	42.25	8	41.75	42.40	0	3,429	0.00%
2022/10/07	0	0.00	5	41.65	41.20	-5	3,380	-0.15%
2022/10/06	8	42.67	12	42.98	42.30	-4	3,426	-0.12%
2022/10/05	2	43.03	10	43.22	43.20	-8	3,386	-0.24%
2022/10/04	12	41.57	2	42.00	41.90	10	3,296	0.30%
2022/09/30	4	39.90	0	0.00	41.60	4	3,204	0.12%
2022/09/28	2	41.55	3	41.45	40.45	-1	3,009	-0.03%
2022/09/27	3	40.65	7	41.50	42.00	-4	2,891	-0.14%
2022/09/26	4	42.70	21	41.17	40.30	-17	2,822	-0.60%
2022/09/23	15	44.85	0	0.00	44.20	15	2,741	0.55%
2022/09/22	17	44.20	26	43.86	44.90	-9	2,634	-0.34%
2022/09/21	72	45.68	67	44.82	44.00	5	2,393	0.21%
2022/09/20	11	43.90	3	43.82	43.50	8	1,968	0.41%
2022/09/19	3	40.87	1	41.20	40.40	2	1,755	0.11%
2022/09/16	2	40.83	2	39.78	39.15	0	1,629	0.00%
2022/09/06	0	0.00	2	39.80	39.45	-2	1,604	-0.12%
2022/09/05	4	40.80	22	40.84	41.20	-18	1,577	-1.14%
2022/09/02	183	41.46	163	42.16	42.00	20	1,529	1.31%	大買/大賣/
2022/09/01	0	0.00	1	39.95	39.55	-1	1,390	-0.07%
2022/08/31	1	41.10	0	0.00	40.70	1	1,364	0.07%
2022/08/30	18	39.97	1	40.55	39.55	17	1,303	1.30%
2022/08/24	0	0.00	1	40.00	39.45	-1	1,220	-0.08%
2022/08/23	0	0.00	5	38.98	38.35	-5	1,184	-0.42%
2022/08/19	1	39.25	0	0.00	38.70	1	1,157	0.09%
2022/08/17	1	38.95	0	0.00	39.00	1	1,067	0.09%
2022/08/16	0	0.00	1	37.75	38.70	-1	970	-0.10%
2022/08/15	1	36.70	0	0.00	36.95	1	924	0.11%
2022/08/11	8	36.16	3	36.20	36.30	5	924	0.54%
2022/08/10	35	38.55	31	38.85	38.10	4	879	0.45%
2022/07/25	2	38.00	0	0.00	38.60	2	819	0.24%
2022/07/19	1	37.45	1	37.90	37.50	0	874	0.00%
2022/07/18	0	0.00	3	36.75	37.05	-3	879	-0.34%
2022/07/15	1	36.95	16	36.64	37.20	-15	883	-1.70%
2022/07/14	4	37.43	1	37.20	37.00	3	911	0.33%
2022/07/13	15	36.00	0	0.00	36.10	15	851	1.76%
2022/07/12	0	0.00	4	34.99	34.85	-4	851	-0.47%
2022/07/08	0	0.00	4	35.20	35.25	-4	889	-0.45%
2022/06/28	4	35.61	1	36.60	35.15	3	1,199	0.25%
2022/06/27	1	35.70	1	35.60	35.50	0	1,179	0.00%
2022/06/22	1	33.90	1	33.30	33.20	0	1,166	0.00%
2022/06/20	0	0.00	1	33.30	32.55	-1	1,199	-0.08%
2022/06/17	0	0.00	15	33.55	33.90	-15	1,213	-1.24%
2022/06/16	16	34.93	1	34.40	34.20	15	1,273	1.18%
2022/06/15	6	36.60	4	37.41	35.00	2	1,273	0.16%
2022/06/07	0	0.00	2	36.00	36.10	-2	1,490	-0.13%
2022/05/12	1	34.10	0	0.00	33.70	1	1,560	0.06%
2022/05/09	3	36.00	1	35.45	35.40	2	1,556	0.13%
2022/04/26	1	40.15	0	0.00	40.20	1	1,584	0.06%
2022/04/20	20	41.44	2	41.20	41.10	18	2,108	0.85%
2022/04/15	1	42.95	1	42.70	42.55	0	2,467	0.00%
2022/04/14	0	0.00	7	43.04	43.00	-7	2,444	-0.29%
2022/04/12	1	42.45	31	41.88	42.15	-30	2,426	-1.24%
2022/04/08	1	44.10	0	0.00	44.20	1	2,363	0.04%
2022/04/07	0	0.00	2	43.90	42.30	-2	2,310	-0.09%
2022/04/06	1	43.35	11	43.72	44.60	-10	2,254	-0.44%
2022/04/01	11	42.25	2	41.70	42.00	9	2,133	0.42%
2022/03/29	1	41.05	0	0.00	41.60	1	2,049	0.05%
2022/03/28	0	0.00	1	40.95	40.95	-1	2,038	-0.05%
2022/03/24	1	41.90	2	41.78	41.65	-1	2,028	-0.05%
2022/03/22	1	42.15	1	42.30	41.85	0	2,001	0.00%
2022/03/21	4	42.30	1	42.75	41.60	3	1,999	0.15%
2022/03/17	0	0.00	4	40.85	41.30	-4	1,927	-0.21%
2022/03/16	11	42.21	6	42.62	41.30	5	1,887	0.26%
2022/03/15	1	40.50	2	40.88	40.05	-1	1,786	-0.06%
2022/03/14	3	40.40	3	41.17	42.05	0	1,743	0.00%
2022/03/10	0	0.00	6	38.55	38.65	-6	1,637	-0.37%
2022/03/07	3	37.70	1	37.25	37.70	2	1,622	0.12%
2022/03/04	4	38.46	0	0.00	38.60	4	1,637	0.24%
2022/03/03	1	38.40	1	38.70	38.70	0	1,636	0.00%
2022/02/25	0	0.00	37	36.45	36.75	-37	1,626	-2.27%
2022/01/26	0	0.00	1	37.50	37.50	-1	1,568	-0.06%
2022/01/25	0	0.00	1	37.35	37.35	-1	1,569	-0.06%
2022/01/24	0	0.00	1	37.70	37.75	-1	1,571	-0.06%
2022/01/21	0	0.00	2	39.15	39.05	-2	1,548	-0.13%
2022/01/20	1	40.20	0	0.00	39.70	1	1,541	0.06%
2022/01/19	1	39.55	2	39.90	40.20	-1	1,525	-0.07%
2022/01/18	3	42.02	0	0.00	40.20	3	1,507	0.20%
2022/01/14	33	40.90	23	40.62	39.80	10	1,299	0.77%
2022/01/13	21	43.31	11	42.99	42.70	10	1,204	0.83%
2022/01/12	45	43.22	11	43.23	43.55	34	888	3.83%
2022/01/11	1	39.60	1	39.55	39.60	0	556	0.00%
2022/01/07	1	36.25	0	0.00	36.15	1	461	0.22%
2022/01/05	0	0.00	2	37.15	37.25	-2	470	-0.43%
2021/12/27	0	0.00	1	37.05	37.10	-1	499	-0.20%
2021/12/23	0	0.00	5	36.70	36.70	-5	564	-0.89%
2021/12/20	6	37.17	0	0.00	36.80	6	583	1.03%
2021/12/15	2	37.48	3	37.20	36.95	-1	567	-0.18%
2021/12/14	0	0.00	2	35.98	35.60	-2	548	-0.36%
2021/12/10	3	34.85	0	0.00	34.90	3	590	0.51%
2021/11/30	0	0.00	2	35.53	35.90	-2	603	-0.33%
2021/11/29	1	34.80	0	0.00	35.05	1	583	0.17%
2021/11/26	1	35.40	0	0.00	35.40	1	583	0.17%
2021/11/15	0	0.00	8	36.13	36.10	-8	627	-1.28%
2021/11/05	0	0.00	1	37.10	37.10	-1	659	-0.15%
2021/11/01	2	38.15	0	0.00	38.00	2	681	0.29%
2021/10/19	0	0.00	2	35.50	35.80	-2	785	-0.25%
2021/10/15	2	35.70	0	0.00	35.60	2	812	0.25%
2021/10/12	1	36.10	1	36.05	36.05	0	874	0.00%
2021/10/05	2	36.33	3	37.23	37.00	-1	1,004	-0.10%
2021/10/04	1	37.00	0	0.00	37.05	1	1,003	0.10%
2021/09/29	0	0.00	1	38.80	39.15	-1	939	-0.11%
2021/09/28	0	0.00	1	38.15	38.30	-1	927	-0.11%
2021/09/15	0	0.00	10	38.44	39.40	-10	949	-1.05%
2021/09/14	1	37.25	1	37.65	37.50	0	925	0.00%
2021/09/08	4	35.58	3	35.30	35.30	1	953	0.10%
2021/09/06	1	37.20	0	0.00	36.70	1	957	0.10%
2021/08/26	0	0.00	1	38.60	38.05	-1	988	-0.10%
2021/08/24	1	37.20	1	37.90	37.90	0	987	0.00%
2021/08/23	1	37.50	1	37.85	38.00	0	988	0.00%
2021/08/19	3	36.38	0	0.00	36.15	3	986	0.30%
2021/08/18	1	37.25	0	0.00	37.90	1	978	0.10%
2021/08/17	1	37.60	0	0.00	38.00	1	977	0.10%
2021/08/16	3	38.58	0	0.00	38.30	3	980	0.31%
2021/08/06	0	0.00	2	42.10	42.10	-2	1,080	-0.19%
2021/07/28	2	44.93	2	44.10	44.10	0	1,649	0.00%
2021/07/26	0	0.00	1	47.65	47.85	-1	1,707	-0.06%
2021/07/20	0	0.00	2	46.00	45.15	-2	1,842	-0.11%
2021/07/19	0	0.00	1	46.00	46.05	-1	1,852	-0.05%
2021/07/16	0	0.00	1	45.60	44.85	-1	1,870	-0.05%
2021/07/14	0.2	44.10	0	0.00	43.85	0.2	1,905	0.01%
2021/07/13	1	45.00	2	44.10	44.30	-1	1,937	-0.05%
2021/07/12	0	0.00	2	41.00	41.10	-2	1,897	-0.11%
2021/06/11	2	43.23	0	0.00	43.40	2	2,443	0.08%
2021/06/04	10	44.30	0	0.00	43.30	10	2,485	0.40%
2021/05/28	11	42.94	0	0.00	43.30	11	2,667	0.41%
2021/05/21	0	0.00	1	41.15	41.15	-1	2,696	-0.04%
2021/05/20	0	0.00	5	40.80	40.50	-5	2,710	-0.18%
2021/05/18	0	0.00	2	40.15	42.40	-2	2,721	-0.07%
2021/05/17	5	37.84	4	39.18	39.00	1	2,709	0.04%
2021/05/14	2	41.13	7	41.78	41.70	-5	2,677	-0.19%
2021/05/13	2	39.08	1	40.75	40.00	1	2,662	0.04%
2021/05/12	5	41.13	0	0.00	41.10	5	2,689	0.19%
2021/05/11	11	45.00	0	0.00	45.50	11	2,633	0.42%
2021/05/10	0	0.00	10	50.85	49.50	-10	2,569	-0.39%
2021/05/07	13	49.54	12	50.49	49.35	1	2,461	0.04%
2021/05/06	0	0.00	1	48.55	50.10	-1	2,299	-0.04%
2021/05/05	2	46.35	5	46.50	45.55	-3	2,236	-0.13%
2021/05/04	0	0.00	8	46.34	46.35	-8	2,230	-0.36%
2021/05/03	0	0.00	1	50.60	49.40	-1	2,211	-0.05%
2021/04/29	16	50.48	0	0.00	51.10	16	2,193	0.73%
2021/04/28	0	0.00	2	51.10	51.30	-2	2,155	-0.09%
2021/04/23	1	48.50	1	48.55	48.20	0	2,083	0.00%
2021/04/22	5	48.93	2	49.10	48.20	3	2,102	0.14%
2021/04/21	1	50.00	0	0.00	49.80	1	2,066	0.05%
2021/04/19	2	50.55	0	0.00	50.50	2	2,043	0.10%
2021/04/16	2	50.40	0	0.00	49.95	2	2,002	0.10%
2021/04/15	2	51.30	0	0.00	50.20	2	1,992	0.10%
2021/04/12	0	0.00	1	50.20	49.35	-1	1,870	-0.05%
2021/04/09	1	48.75	1	48.70	50.20	0	1,857	0.00%
2021/04/08	0	0.00	1	47.35	48.45	-1	1,754	-0.06%
2021/03/29	0	0.00	5	44.80	45.15	-5	1,740	-0.29%
2021/03/24	1	43.55	0	0.00	43.60	1	1,817	0.06%
2021/03/23	2	43.95	1	44.00	43.40	1	1,839	0.05%
2021/03/22	1	44.00	0	0.00	44.10	1	1,843	0.05%
2021/03/19	2	44.93	0	0.00	44.55	2	1,863	0.11%
2021/03/18	1	45.70	0	0.00	45.75	1	1,869	0.05%
2021/03/16	0	0.00	1	46.20	46.10	-1	2,023	-0.05%
2021/03/04	1	46.60	0	0.00	45.25	1	2,594	0.04%
2021/02/26	1	44.50	0	0.00	43.85	1	3,021	0.03%
2021/02/24	0	0.00	1	44.60	44.40	-1	3,054	-0.03%
2021/02/22	2	45.15	0	0.00	45.40	2	3,128	0.06%
2021/01/28	1	43.50	2	43.15	42.75	-1	3,536	-0.03%
2021/01/20	0	0.00	4	43.21	42.40	-4	4,147	-0.10%
2021/01/19	1	45.30	0	45.00	45.10	1	4,195	0.02%
2021/01/18	0	0.00	8	43.58	45.50	-8	4,295	-0.19%
2021/01/15	0	0.00	1	45.20	44.80	-1	4,681	-0.02%
2021/01/08	0	0.00	2	48.10	48.50	-2	4,982	-0.04%
2021/01/06	1	47.55	0	0.00	46.85	1	5,382	0.02%
2020/12/30	1	49.15	0	0.00	49.30	1	6,023	0.02%
2020/12/22	1	49.00	0	0.00	48.45	1	6,478	0.02%
2020/12/21	0	0.00	1	49.50	50.00	-1	6,504	-0.02%
2020/12/18	0	0.00	1.1	51.55	50.50	-1.1	6,545	-0.02%
2020/12/16	2	51.00	0	0.00	51.10	2	6,690	0.03%
2020/12/14	1	51.40	1	52.40	52.40	0	6,751	0.00%
2020/12/11	1	53.20	1	51.80	52.40	0	6,811	0.00%
2020/12/10	1	53.80	0	0.00	53.90	1	6,857	0.01%
2020/12/09	8	54.80	0	0.00	54.60	8	6,968	0.11%
2020/12/04	1	52.60	2	52.70	52.60	-1	7,674	-0.01%
2020/12/01	0	0.00	1	53.20	53.60	-1	7,773	-0.01%
2020/11/30	12	53.58	3	53.83	53.30	9	7,838	0.11%
2020/11/27	3	53.27	1	52.80	52.90	2	7,803	0.03%
2020/11/26	1	52.60	0	0.00	52.60	1	7,738	0.01%
2020/11/25	2	52.45	1	52.00	52.00	1	7,863	0.01%
2020/11/24	0	0.00	2	50.40	50.50	-2	7,614	-0.03%
2020/11/19	0	0.00	2	51.40	51.00	-2	7,782	-0.03%
2020/11/13	0	0.00	1	48.65	49.05	-1	8,049	-0.01%
2020/11/12	5	48.45	0	0.00	48.40	5	8,314	0.06%
2020/11/11	1	49.55	6	49.18	49.05	-5	8,505	-0.06%
2020/11/10	3	50.80	4	52.00	50.60	-1	8,463	-0.01%
2020/11/06	2	51.10	2	51.40	51.10	0	8,394	0.00%
2020/11/05	2	52.30	5	51.76	51.40	-3	8,393	-0.04%
2020/11/04	2	50.65	3	50.73	50.50	-1	8,302	-0.01%
2020/11/02	1	50.30	20	49.75	50.10	-19	8,341	-0.23%
2020/10/30	1	51.50	10	51.64	50.80	-9	8,297	-0.11%
2020/10/29	12	51.07	0	0.00	51.60	12	8,247	0.15%
2020/10/28	33	53.49	31	54.61	52.10	2	8,190	0.02%
2020/10/27	9	51.91	0	0.00	51.80	9	7,870	0.11%
2020/10/26	10	52.10	0	0.00	52.50	10	7,864	0.13%
2020/10/23	4	52.30	7	52.56	53.00	-3	7,845	-0.04%
2020/10/22	6	49.73	8	50.15	50.30	-2	7,533	-0.03%
2020/10/21	4	50.36	0	0.00	50.40	4	7,581	0.05%
2020/10/20	2	50.20	0	0.00	50.70	2	7,627	0.03%
2020/10/16	5	50.48	15	49.98	50.40	-10	8,004	-0.12%
2020/10/15	29	50.92	10	51.50	51.60	19	7,916	0.24%
2020/10/14	3	49.80	5	50.78	51.00	-2	7,792	-0.03%
2020/10/13	6	49.04	5	50.00	49.35	1	7,746	0.01%
2020/10/12	0	0.00	13	49.22	50.80	-13	7,563	-0.17%
2020/10/07	24	46.47	14	46.45	46.45	10	7,260	0.14%
2020/10/06	2	45.08	2	45.98	46.30	0	7,224	0.00%
2020/10/05	1	43.25	0	0.00	45.00	1	7,176	0.01%
2020/09/28	0	0.00	1	42.30	42.60	-1	7,157	-0.01%
2020/09/25	5	40.70	10	43.65	41.90	-5	7,153	-0.07%
2020/09/23	5	43.90	4	44.78	44.15	1	6,934	0.01%
2020/09/22	1	44.60	5	45.00	44.60	-4	6,907	-0.06%
2020/09/21	5	45.95	3	46.45	46.05	2	6,841	0.03%
2020/09/18	0	0.00	1	44.85	44.90	-1	6,729	-0.01%
2020/09/17	2	45.00	8	45.51	45.05	-6	6,685	-0.09%
2020/09/16	12	44.10	10	44.60	45.00	2	6,619	0.03%
2020/09/15	18	44.68	14	44.50	44.40	4	6,551	0.06%
2020/09/14	4	44.68	3	45.67	44.85	1	6,452	0.02%
2020/09/11	13	47.56	34	47.51	46.65	-21	6,258	-0.34%
2020/09/10	25	45.05	5	45.23	44.90	20	5,723	0.35%
2020/09/09	1	41.05	0	0.00	42.65	1	5,565	0.02%
2020/09/07	3	43.93	0	0.00	42.05	3	5,442	0.06%
2020/09/03	0	0.00	1	40.85	41.15	-1	5,178	-0.02%
2020/09/02	0	0.00	5	40.00	40.65	-5	5,047	-0.10%
2020/09/01	5	39.85	0	0.00	39.65	5	4,992	0.10%
2020/08/31	1	41.10	12	40.41	40.80	-11	4,905	-0.22%
2020/08/28	0	0.00	6	38.85	38.70	-6	4,688	-0.13%
2020/08/27	4	38.46	1	38.75	38.75	3	4,655	0.06%
2020/08/26	4	38.33	0	0.00	38.05	4	4,553	0.09%
2020/08/25	2	39.05	5	38.60	38.00	-3	4,514	-0.07%
2020/08/24	8	39.00	0	0.00	38.40	8	4,417	0.18%
2020/08/21	2	37.35	0	0.00	37.55	2	4,316	0.05%
2020/08/20	2	36.33	1	37.60	35.90	1	4,217	0.02%
2020/08/19	5	39.06	2	39.35	38.20	3	4,097	0.07%
2020/08/18	3	38.48	5	38.60	39.05	-2	3,997	-0.05%
2020/08/17	6	36.58	15	37.65	38.30	-9	3,711	-0.24%
2020/08/13	0	0.00	5	34.65	33.75	-5	3,379	-0.15%
2020/08/12	5	34.16	0	0.00	34.40	5	3,363	0.15%
2020/08/10	0	0.00	1	35.20	35.10	-1	3,314	-0.03%
2020/08/07	5	34.90	0	0.00	35.00	5	3,269	0.15%
2020/08/06	10	35.70	10	34.85	35.75	0	3,213	0.00%
2020/08/05	0	0.00	2	33.95	33.95	-2	3,113	-0.06%
2020/07/30	10	34.15	0	0.00	33.85	10	3,059	0.33%
2020/07/27	12	35.00	12	34.01	32.95	0	2,874	0.00%
2020/07/23	15	36.65	15	36.82	36.25	0	2,645	0.00%
2020/07/22	2	36.13	0	0.00	36.60	2	2,292	0.09%
2020/07/21	0	0.00	1	33.30	33.30	-1	2,134	-0.05%
2020/07/17	1	33.75	0	0.00	32.00	1	2,019	0.05%
2020/07/16	1	31.05	1	31.60	31.65	0	1,780	0.00%
2020/07/15	1	30.45	0	0.00	31.00	1	1,749	0.06%
2020/07/13	7	31.25	7	31.10	31.10	0	1,613	0.00%
2020/07/08	1	29.20	8	29.15	29.15	-7	1,322	-0.53%
2020/07/07	8	29.55	3	29.00	29.55	5	1,309	0.38%
2020/07/03	3	28.40	0	0.00	28.35	3	1,236	0.24%
2020/06/19	0	0.00	11	28.50	28.25	-11	1,170	-0.94%
2020/06/15	0	0.00	5	27.30	27.80	-5	1,033	-0.48%
2020/06/11	0	0.00	5	27.45	26.80	-5	981	-0.51%
2020/06/03	0	0.00	1	26.70	26.15	-1	1,060	-0.09%
2020/05/22	2	26.03	0	0.00	25.50	2	1,091	0.18%
2020/05/06	11	28.09	11	28.35	28.10	0	1,231	0.00%
2020/05/05	20	28.47	0	0.00	28.45	20	1,307	1.53%
2020/03/27	1	24.60	0	0.00	24.10	1	1,389	0.07%
2020/03/24	0	0.00	4	21.80	22.60	-4	1,392	-0.29%
2020/02/26	0	0.00	2	30.30	30.35	-2	1,272	-0.16%
2020/02/25	2	29.75	0	0.00	29.75	2	1,260	0.16%
2019/11/21	2	27.00	0	0.00	27.00	2	452	0.44%
2019/11/13	0	0.00	1	26.20	26.15	-1	442	-0.23%
2019/10/30	1	25.65	0	0.00	25.70	1	592	0.17%
2019/08/12	1	23.25	0	0.00	23.25	1	1,509	0.07%
2019/07/29	0	0.00	5	27.60	26.85	-5	1,326	-0.38%
2019/07/25	2	27.80	0	0.00	27.40	2	1,300	0.15%
2019/07/22	3	29.32	0	0.00	28.55	3	1,253	0.24%
2019/07/19	1	28.95	1	28.80	28.90	0	1,208	0.00%
2019/07/18	2	27.80	3	28.03	27.65	-1	1,142	-0.09%
2019/07/17	1	28.10	0	0.00	27.80	1	1,114	0.09%
2019/07/16	0	0.00	5	27.50	27.80	-5	1,087	-0.46%
2019/07/12	2	27.93	2	28.45	27.60	0	1,053	0.00%
2019/07/09	0	0.00	1	27.15	27.05	-1	973	-0.10%
2019/07/04	5	26.95	0	0.00	26.85	5	947	0.53%
2019/06/28	4	26.30	4	25.65	25.55	0	888	0.00%
2019/06/26	0	0.00	2	25.80	25.55	-2	868	-0.23%
2019/06/18	1	26.45	31	26.57	26.45	-30	840	-3.57%
2019/06/17	30	25.93	2	25.60	25.50	28	786	3.56%
2019/06/12	0	0.00	1	27.30	27.00	-1	736	-0.14%
2019/06/10	4	27.65	4	27.40	27.35	0	653	0.00%
2019/06/06	1	27.05	3	26.80	27.00	-2	582	-0.34%
2019/06/05	2	25.40	2	25.35	25.90	0	464	0.00%
2019/05/29	3	23.30	0	0.00	23.25	3	359	0.83%
2019/05/20	4	23.03	0	0.00	22.90	4	353	1.13%
2019/05/17	3	22.80	0	0.00	22.45	3	342	0.88%
2019/05/16	1	22.20	0	0.00	22.25	1	340	0.29%
2019/05/15	1	22.00	0	0.00	22.25	1	340	0.29%
2019/04/30	0	0.00	5	20.84	20.90	-5	485	-1.03%
2019/04/18	0	0.00	2	22.03	21.90	-2	466	-0.43%
2019/04/02	0	0.00	2	23.40	23.70	-2	437	-0.46%
2019/03/28	10	24.00	0	0.00	23.80	10	437	2.29%
2019/03/18	1	23.15	1	23.00	23.25	0	383	0.00%
2019/03/13	1	22.30	0	0.00	22.25	1	368	0.27%
2019/03/11	1	22.10	0	0.00	22.20	1	367	0.27%
2019/02/25	0	0.00	1	22.10	22.10	-1	371	-0.27%
2019/02/18	1	21.50	0	0.00	21.50	1	360	0.28%
2019/02/12	1	22.30	0	0.00	22.20	1	356	0.28%
2019/02/11	1	22.70	0	0.00	22.40	1	353	0.28%
2019/01/23	0	0.00	2	21.25	21.00	-2	290	-0.69%
2019/01/22	4	20.79	2	20.90	20.70	2	261	0.76%
2018/10/22	0	0.00	2	19.05	19.05	-2	1,216	-0.16%
2018/10/05	0	0.00	1	23.55	22.50	-1	1,139	-0.09%
2018/10/04	2	23.90	2	23.70	24.00	0	1,110	0.00%
2018/10/02	11	25.17	10	25.20	24.30	1	1,080	0.09%
2018/09/28	0	0.00	3	23.50	23.25	-3	973	-0.31%
2018/09/26	2	23.85	6	24.08	24.05	-4	951	-0.42%
2018/09/25	12	25.47	3	25.27	24.75	9	913	0.99%
2018/09/20	2	24.65	0	0.00	24.45	2	809	0.25%
2018/09/19	4	24.30	5	24.66	25.20	-1	799	-0.13%
2018/09/18	4	24.10	9	24.29	24.50	-5	735	-0.68%
2018/09/13	0	0.00	4	22.33	22.40	-4	622	-0.64%
2018/09/11	0	0.00	2	22.90	22.30	-2	596	-0.34%
2018/07/05	1	21.75	0	0.00	21.50	1	3,427	0.03%
2018/06/29	2	23.00	2	23.75	23.00	0	4,224	0.00%
2018/06/28	2	23.00	0	0.00	23.25	2	4,320	0.05%
2018/06/26	1	21.30	0	0.00	21.45	1	4,854	0.02%
2018/06/19	0	0.00	1	23.30	22.65	-1	5,079	-0.02%
2018/06/14	1	22.70	0	0.00	22.45	1	5,042	0.02%
2018/06/13	2	23.43	3	23.58	23.10	-1	5,007	-0.02%
2018/06/11	0	0.00	1	22.75	22.80	-1	4,911	-0.02%
2018/06/06	1	22.40	0	0.00	22.45	1	4,905	0.02%
2018/06/04	1	23.00	0	0.00	22.85	1	4,892	0.02%
2018/06/01	1	22.30	1	23.00	22.85	0	4,886	0.00%
2018/05/31	0	0.00	5	22.30	22.25	-5	4,872	-0.10%
2018/05/11	5	25.10	0	0.00	24.65	5	4,736	0.11%
2018/05/10	0	0.00	2	24.40	24.50	-2	4,690	-0.04%
2018/05/09	0	0.00	6	24.25	24.80	-6	4,674	-0.13%
2018/05/08	3	24.80	0	0.00	24.25	3	4,604	0.07%
2018/05/03	4	24.68	3	24.80	24.95	1	4,544	0.02%
2018/05/02	2	25.25	0	0.00	24.30	2	4,481	0.04%
2018/04/30	1	26.90	0	0.00	26.85	1	4,346	0.02%
2018/04/26	10	27.58	2	27.85	26.60	8	4,166	0.19%
2018/04/25	0	0.00	2	27.98	29.10	-2	3,994	-0.05%
2018/04/24	3	28.20	2	28.73	27.55	1	3,885	0.03%
2018/04/23	2	29.75	2	30.08	29.10	0	3,793	0.00%
2018/04/20	4	29.35	14	29.32	29.10	-10	3,688	-0.27%
2018/04/19	2	26.33	18	27.46	27.50	-16	3,280	-0.49%
2018/04/18	2	25.75	112	26.09	26.40	-110	3,153	-3.49%	大賣/鉅額交易
2018/04/17	2	25.50	0	0.00	25.30	2	3,110	0.06%
2018/04/16	3.1	25.94	4.1	26.38	26.20	-1	3,050	-0.03%
2018/04/13	3	25.43	1	25.70	25.20	2	2,966	0.07%
2018/04/12	11	26.40	1	26.75	25.90	10	2,973	0.34%
2018/04/11	17	27.18	0	0.00	27.20	17	2,905	0.59%
2018/04/10	61	28.97	102	32.00	28.35	-41	2,720	-1.51%	大賣/
2018/04/09	10	31.35	1	30.85	31.45	9	2,444	0.37%
2018/04/03	55	28.09	7	27.31	28.60	48	2,245	2.14%
2018/04/02	10	26.00	1	26.15	26.00	9	2,049	0.44%
2018/03/31	22	26.18	0	0.00	25.85	22	1,987	1.11%
2018/03/30	67	26.61	14	26.71	26.15	53	1,867	2.84%
2018/03/29	0	0.00	5	24.35	25.40	-5	1,408	-0.35%
2018/03/28	0	0.00	5	23.80	23.10	-5	1,224	-0.41%
2018/03/27	15	23.41	7	23.32	23.55	8	1,109	0.72%
2018/03/19	1	22.10	0	0.00	22.00	1	966	0.10%
2018/03/16	0	0.00	2	22.40	22.05	-2	968	-0.21%
2018/02/21	1	21.00	0	0.00	20.95	1	1,120	0.09%
2018/02/12	4	20.46	0	0.00	20.70	4	1,130	0.35%
2018/02/07	0	0.00	2	20.23	19.95	-2	1,141	-0.18%
2018/02/05	1	20.70	5	21.15	21.10	-4	1,152	-0.35%
2018/02/01	8	21.38	0	0.00	21.30	8	1,246	0.64%
2018/01/17	0	0.00	3	22.20	22.45	-3	1,194	-0.25%
2018/01/12	1	21.95	0	0.00	21.95	1	1,095	0.09%
2018/01/09	2	22.00	0	0.00	22.10	2	1,032	0.19%
2018/01/08	0	0.00	10	21.30	22.10	-10	1,029	-0.97%
2018/01/04	3	21.05	0	0.00	21.00	3	940	0.32%