華城 (1519)-永豐金-竹北券商分點個股進出

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
798
漲跌
▼37
漲幅
-4.43%
成交量
8,127張
產業
上市電機機械類股
616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－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.1	807.30	3	815.00	798.00	0.1	7,935	0.00%
2024/05/09	7.1	854.74	6	844.17	835.00	1.1	8,206	0.01%
2024/05/08	4	862.00	4.3	870.62	888.00	-0.3	8,398	0.00%
2024/05/07	1.1	804.46	1	790.00	817.00	0.1	8,445	0.00%
2024/05/06	0	795.00	0	820.00	797.00	0	8,544	0.00%
2024/05/03	4	817.77	4	823.50	818.00	0	8,615	0.00%
2024/05/02	1	829.95	1	839.00	802.00	0	8,624	0.00%
2024/04/30	3	847.00	3	845.67	847.00	0	8,719	0.00%
2024/04/29	1	853.00	2	852.53	853.00	-1	8,889	-0.01%
2024/04/26	14	854.93	13	875.23	854.00	1	8,899	0.01%
2024/04/25	5	846.60	5	859.84	863.00	0	8,868	0.00%
2024/04/24	24.3	843.87	24	828.79	854.00	0.3	8,917	0.00%
2024/04/23	16	816.00	16	812.38	825.00	0	8,918	0.00%
2024/04/22	19	895.38	20	907.25	824.00	-1	8,930	-0.01%
2024/04/19	8	956.24	8.6	958.65	915.00	-0.6	9,306	-0.01%
2024/04/18	9	968.22	9	961.86	955.00	0	9,456	0.00%
2024/04/17	10	926.40	9	927.76	950.00	1	9,597	0.01%
2024/04/16	10.1	863.25	15	857.00	864.00	-4.9	9,707	-0.05%
2024/04/15	24	876.98	26	918.46	876.00	-2	9,834	-0.02%
2024/04/12	1	897.38	5.1	922.08	946.00	-4.1	9,802	-0.04%
2024/04/11	11.4	871.81	11.1	882.02	860.00	0.2	9,877	0.00%
2024/04/10	0	830.00	0	861.00	857.00	0	10,154	0.00%
2024/04/09	1.2	845.17	5	852.60	853.00	-3.8	10,284	-0.04%
2024/04/08	10	837.50	4	815.09	776.00	6	10,564	0.06%
2024/04/03	0	0.00	0	790.00	816.00	0	11,029	0.00%
2024/04/02	1	770.00	0	0.00	792.00	1	11,324	0.01%
2024/04/01	0	0.00	0	733.00	740.00	0	11,455	0.00%
2024/03/28	0	673.00	1	654.48	670.00	-1	11,892	-0.01%
2024/03/27	0	712.14	0	0.00	710.00	0	11,970	0.00%
2024/03/26	0	829.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0	785.00	0	0.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	0	700.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	0.1	693.00	700.00	-0.1	12,475	0.00%
2024/03/20	1	641.06	0	0.00	676.00	1	12,743	0.01%
2024/03/18	10	679.30	10	679.20	694.00	0	13,261	0.00%
2024/03/15	17	668.48	17	667.00	665.00	0	13,324	0.00%
2024/03/14	14	610.50	19	613.63	634.00	-5	13,287	-0.04%
2024/03/13	4	561.25	6	570.00	577.00	-2	13,228	-0.02%
2024/03/12	13	532.91	11	528.92	525.00	2	13,474	0.01%
2024/03/11	0.1	513.00	0	507.00	514.00	0.1	13,750	0.00%
2024/03/08	0.1	532.94	6	496.60	502.00	-5.9	14,309	-0.04%
2024/03/07	1	541.01	0	0.00	541.00	1	14,648	0.01%
2024/03/06	0	0.00	0.3	559.50	555.00	-0.3	14,931	0.00%
2024/03/05	0.1	541.12	3	544.00	549.00	-2.9	15,117	-0.02%
2024/03/01	1	528.02	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0.1	535.00	0	542.00	538.00	0.1	15,599	0.00%
2024/02/27	0	0.00	1	527.00	528.00	-1	15,849	-0.01%
2024/02/26	5.2	561.54	3	540.00	538.00	2.2	15,920	0.01%
2024/02/23	32.2	557.61	31	532.26	560.00	1.2	15,963	0.01%
2024/02/22	21	513.86	24	517.08	517.00	-3	15,798	-0.02%
2024/02/21	17	513.35	17	516.53	507.00	0	15,728	0.00%
2024/02/20	52	499.48	38	500.78	502.00	14	15,754	0.09%
2024/02/19	23	514.13	25	507.44	502.00	-2	15,843	-0.01%
2024/02/16	11	504.85	10	491.75	503.00	1	15,945	0.01%
2024/02/15	4	515.99	5	510.40	496.00	-1	15,911	-0.01%
2024/02/05	1	491.50	3.5	492.26	492.00	-2.5	15,905	-0.02%
2024/02/02	29	498.76	26.5	504.35	488.50	2.5	15,787	0.02%
2024/02/01	22	465.41	22	469.52	488.00	0	15,625	0.00%
2024/01/31	5	443.10	5	445.99	444.00	0	15,346	0.00%
2024/01/30	7	409.14	8	414.24	420.00	-1	15,277	-0.01%
2024/01/29	4	387.38	3	393.33	395.50	1	15,176	0.01%
2024/01/26	4	377.50	5	379.80	380.50	-1	15,110	-0.01%
2024/01/25	1	388.47	2	380.25	380.50	-1	15,092	-0.01%
2024/01/24	3	387.50	3	390.51	392.00	0	15,113	0.00%
2024/01/23	9	386.50	8	385.88	385.00	1	15,081	0.01%
2024/01/22	1	366.50	2	369.23	371.00	-1	14,889	-0.01%
2024/01/19	2	361.74	1	355.50	354.50	1	14,857	0.01%
2024/01/18	6	370.58	9	363.78	360.00	-3	14,806	-0.02%
2024/01/17	9	370.45	6	368.50	367.00	3	14,731	0.02%
2024/01/16	7	371.35	7	371.14	371.00	0	14,678	0.00%
2024/01/15	35	383.31	34	383.19	376.50	1	14,597	0.01%
2024/01/12	3	361.33	6	368.75	370.00	-3	14,128	-0.02%
2024/01/11	53	355.51	49	358.59	352.50	4	13,859	0.03%
2024/01/10	8	362.25	8	365.19	367.00	0	13,575	0.00%
2024/01/09	5	352.10	4	353.01	362.00	1	13,419	0.01%
2024/01/08	3	336.67	4	342.63	343.50	-1	13,166	-0.01%
2024/01/05	1	331.00	1	334.00	334.00	0	13,086	0.00%
2024/01/04	34	332.41	34	334.25	331.50	0	13,130	0.00%
2024/01/03	5	340.79	5	341.40	339.50	0	12,941	0.00%
2024/01/02	23	340.15	24	341.27	342.00	-1	12,972	-0.01%
2023/12/29	12	327.96	10	325.60	327.00	2	12,959	0.02%
2023/12/28	2	338.75	2.1	338.39	348.00	-0.1	12,540	0.00%
2023/12/27	1	320.99	2	318.00	316.50	-1	12,407	-0.01%
2023/12/26	6.1	326.10	6	320.92	315.00	0.1	12,443	0.00%
2023/12/25	8	338.75	6	331.50	333.50	2	12,426	0.02%
2023/12/22	0	0.00	1	327.98	321.00	-1	12,567	-0.01%
2023/12/21	1	325.44	0	0.00	318.50	1	12,690	0.01%
2023/12/19	1	330.04	3	332.17	332.50	-2	12,698	-0.02%
2023/12/18	42	348.20	44	344.88	340.00	-2	12,706	-0.02%
2023/12/15	3	365.83	5	363.50	347.50	-2	12,695	-0.02%
2023/12/14	2	359.00	2	356.25	355.00	0	12,522	0.00%
2023/12/13	19	363.68	16	360.59	355.50	3	12,405	0.02%
2023/12/12	14	352.36	12	351.42	356.00	2	12,247	0.02%
2023/12/11	8	344.94	11	337.50	339.00	-3	12,126	-0.02%
2023/12/08	28	363.55	29	363.60	367.00	-1	11,943	-0.01%
2023/12/07	27	358.56	27	358.45	360.50	0	11,751	0.00%
2023/12/06	63	339.29	59	343.52	345.00	4	11,318	0.04%
2023/12/05	5	324.20	4	327.02	340.00	1	10,842	0.01%
2023/12/04	13	295.19	31	303.08	309.50	-18	10,334	-0.17%
2023/12/01	27	287.26	17	285.59	285.00	10	10,050	0.10%
2023/11/30	10	279.20	9	280.11	280.00	1	9,890	0.01%
2023/11/29	5	271.00	2	273.00	274.50	3	9,933	0.03%
2023/11/28	8	266.69	22	271.91	275.50	-14	10,156	-0.14%
2023/11/27	14	269.21	10	271.15	266.50	4	10,131	0.04%
2023/11/24	12	267.21	22	270.57	275.00	-10	9,994	-0.10%
2023/11/23	4	253.13	0	0.00	252.50	4	9,949	0.04%
2023/11/22	11	259.23	4	259.00	256.00	7	10,050	0.07%
2023/11/21	0	0.00	2	262.50	262.00	-2	10,180	-0.02%
2023/11/20	43	267.35	32	264.50	263.50	11	10,417	0.11%
2023/11/17	38	275.42	38	276.17	273.00	0	10,720	0.00%
2023/11/16	37	272.38	51	275.10	280.00	-14	10,852	-0.13%
2023/11/15	51	269.83	51	272.57	275.50	0	10,892	0.00%
2023/11/14	9	252.06	22	253.07	258.50	-13	10,845	-0.12%
2023/11/13	46	244.64	40	242.35	247.50	6	10,839	0.06%
2023/11/10	12	235.08	18	236.75	237.50	-6	10,923	-0.05%
2023/11/09	28	238.20	19	237.26	234.50	9	10,959	0.08%
2023/11/08	4	243.25	2	242.25	242.00	2	10,935	0.02%
2023/11/07	40	246.71	35.1	241.75	242.00	4.9	10,964	0.04%
2023/11/06	7	237.43	12	236.96	241.00	-5	10,911	-0.05%
2023/11/03	26	229.87	19	227.74	225.00	7	10,967	0.06%
2023/11/02	13	225.19	10	223.55	224.50	3	10,967	0.03%
2023/11/01	3	221.00	3	220.33	224.00	0	10,955	0.00%
2023/10/31	5	230.57	12	224.29	224.00	-7	10,889	-0.06%
2023/10/30	1	251.97	1	244.50	244.00	0	10,858	0.00%
2023/10/27	4	258.75	4	256.88	251.00	0	11,053	0.00%
2023/10/26	27	261.50	27	262.65	262.00	0	10,964	0.00%
2023/10/25	24	267.50	20	261.13	260.50	4	10,877	0.04%
2023/10/24	17	274.47	13	264.62	264.50	4	10,767	0.04%
2023/10/23	9	270.95	9	276.17	276.00	0	10,637	0.00%
2023/10/20	13	259.08	9	259.06	263.00	4	10,519	0.04%
2023/10/19	6	267.92	3	266.00	260.50	3	10,436	0.03%
2023/10/18	1	276.97	6	273.92	270.00	-5	10,358	-0.05%
2023/10/17	2	290.75	2	280.25	282.00	0	10,301	0.00%
2023/10/16	15	282.20	20	286.73	286.50	-5	10,209	-0.05%
2023/10/13	1	282.50	1	282.50	279.00	0	10,184	0.00%
2023/10/12	18	286.30	13	286.15	282.00	5	10,510	0.05%
2023/10/11	13	300.61	12	302.58	291.50	1	10,446	0.01%
2023/10/06	6	290.75	23	294.15	300.50	-17	10,317	-0.16%
2023/10/05	23	280.63	36	284.76	287.00	-13	10,182	-0.13%
2023/10/04	19	264.55	39	267.72	271.50	-20	9,949	-0.20%
2023/10/03	31	263.05	33	263.61	264.50	-2	9,877	-0.02%
2023/10/02	44	268.33	9	262.78	261.00	35	9,718	0.36%
2023/09/28	16	264.91	15	267.27	271.00	1	9,563	0.01%
2023/09/27	9	260.33	10	260.25	265.00	-1	9,350	-0.01%
2023/09/26	14	247.36	24	251.67	251.50	-10	9,032	-0.11%
2023/09/25	6	239.25	5	235.60	237.00	1	8,848	0.01%
2023/09/22	15	240.83	6	241.75	236.00	9	8,783	0.10%
2023/09/21	9	245.11	6	246.83	244.50	3	8,758	0.03%
2023/09/20	5	242.70	3	248.83	248.00	2	8,738	0.02%
2023/09/19	7	244.86	4	241.25	237.50	3	8,858	0.03%
2023/09/18	4	252.25	3.5	253.21	246.50	0.5	8,894	0.01%
2023/09/15	8	259.81	8	259.56	257.50	0	8,950	0.00%
2023/09/14	26	258.29	21	259.50	258.00	5	9,015	0.06%
2023/09/13	9	271.05	2.5	268.65	266.00	6.5	9,182	0.07%
2023/09/12	2	277.25	2	282.50	283.00	0	9,729	0.00%
2023/09/11	3	280.67	2	283.25	277.50	1	9,959	0.01%
2023/09/08	0	0.00	2	297.00	293.00	-2	10,021	-0.02%
2023/09/07	1	289.00	5	291.80	290.50	-4	10,082	-0.04%
2023/09/06	12	291.33	15	288.73	290.00	-3	10,299	-0.03%
2023/09/05	21	290.50	15	288.87	289.00	6	10,371	0.06%
2023/09/04	14	301.68	16	301.53	300.00	-2	10,417	-0.02%
2023/09/01	33	308.00	33.5	300.86	292.50	-0.5	10,454	0.00%
2023/08/31	17.5	294.80	17.1	297.38	299.50	0.5	10,427	0.00%
2023/08/30	2	290.00	4	290.88	293.00	-2	11,197	-0.02%
2023/08/29	15	281.70	28	285.52	289.00	-13	11,426	-0.11%
2023/08/28	28	282.66	23	274.65	275.00	5	11,457	0.04%
2023/08/25	9	283.28	10	284.05	286.50	-1	11,690	-0.01%
2023/08/24	48	289.43	44	293.64	280.50	4	11,751	0.03%
2023/08/23	40	279.26	31	277.24	276.50	9	11,892	0.08%
2023/08/22	5	261.30	5	272.20	276.50	0	11,782	0.00%
2023/08/21	1	234.00	8	244.38	251.50	-7	11,843	-0.06%
2023/08/18	31	233.69	27	227.96	229.00	4	11,991	0.03%
2023/08/17	14	224.04	16	233.69	236.00	-2	12,409	-0.02%
2023/08/16	14	216.07	11	215.27	220.50	3	12,760	0.02%
2023/08/15	9	198.83	42.1	207.30	211.50	-33.1	13,520	-0.24%
2023/08/14	37	205.11	28	192.43	192.50	9	13,995	0.06%
2023/08/11	37	212.05	28	211.57	211.50	9	14,177	0.06%
2023/08/10	20.1	213.13	124	215.05	208.50	-103.9	14,810	-0.70%	大賣/鉅額交易
2023/08/09	74	219.11	80	222.26	224.00	-6	15,071	-0.04%
2023/08/08	25	206.21	18	215.81	215.00	7	15,351	0.05%
2023/08/07	19	209.45	11	211.00	210.00	8	15,491	0.05%
2023/08/04	9	214.00	3	213.17	213.00	6	15,662	0.04%
2023/08/02	47	207.47	9	207.94	204.50	38	16,601	0.23%
2023/08/01	53	221.36	16	230.38	215.50	37	16,927	0.22%
2023/07/31	31	233.77	0.1	235.00	239.00	30.9	16,830	0.18%
2023/07/27	1	225.00	0	0.00	225.00	1	17,452	0.01%
2023/07/20	0.1	201.00	0	0.00	207.00	0.1	18,924	0.00%
2023/07/19	0	0.00	1	194.50	194.50	-1	19,270	-0.01%
2023/07/18	4	208.50	0	0.00	205.00	4	19,478	0.02%
2023/07/17	29	213.71	31	214.85	217.50	-2	19,696	-0.01%
2023/07/14	2	194.00	12	199.42	200.00	-10	19,571	-0.05%
2023/07/13	12	179.46	1	180.50	182.00	11	19,921	0.06%
2023/07/12	0	0.00	41	180.39	179.50	-41	20,297	-0.20%
2023/07/11	0	0.00	9	166.16	166.00	-9	20,490	-0.04%
2023/07/10	1	158.00	3	159.83	160.50	-2	21,069	-0.01%
2023/07/07	1	148.00	0	0.00	149.50	1	21,127	0.00%
2023/07/05	6	146.83	0	0.00	146.00	6	21,794	0.03%
2023/07/04	3	150.50	0	0.00	149.00	3	22,408	0.01%
2023/07/03	5	146.00	1	147.50	149.00	4	22,625	0.02%
2023/06/30	1	147.01	7	147.50	147.50	-6	22,645	-0.03%
2023/06/29	19	153.50	19	151.92	153.50	0	22,638	0.00%
2023/06/28	24	154.31	24	155.44	150.50	0	22,599	0.00%
2023/06/27	24	161.66	25	162.58	154.00	-1	22,552	0.00%
2023/06/26	28	165.39	31	162.56	162.50	-3	22,389	-0.01%
2023/06/21	28	162.57	30.1	163.12	163.50	-2.1	22,342	-0.01%
2023/06/20	28	163.43	28	161.32	162.00	0	22,277	0.00%
2023/06/19	65	166.31	34	164.75	161.00	31	22,196	0.14%
2023/06/16	44.1	166.59	30	163.90	165.50	14.1	22,158	0.06%
2023/06/15	52	153.01	56	154.12	157.00	-4	21,752	-0.02%
2023/06/14	15	147.47	12.2	149.25	146.00	2.9	21,479	0.01%
2023/06/13	19	147.84	18.2	146.64	146.50	0.8	21,487	0.00%
2023/06/12	28.1	145.01	22	148.20	147.50	6.1	21,458	0.03%
2023/06/09	17	151.38	19	152.63	153.50	-2	21,336	-0.01%
2023/06/08	23	153.78	20	151.90	151.50	3	21,375	0.01%
2023/06/07	25	154.42	24	153.77	155.00	1	21,519	0.00%
2023/06/06	21	152.90	21	153.67	153.00	0	21,748	0.00%
2023/06/05	54	162.63	52	162.77	156.00	2	22,003	0.01%
2023/06/02	21	152.31	28	152.45	158.00	-7	21,575	-0.03%
2023/06/01	30	144.57	44	145.77	144.00	-14	21,395	-0.07%
2023/05/31	62.1	141.98	50	142.71	145.00	12.1	21,260	0.06%
2023/05/30	30	140.03	24	140.69	141.00	6	20,917	0.03%
2023/05/29	45	140.81	52	141.25	141.00	-7	20,759	-0.03%
2023/05/26	49	137.13	52.1	138.90	135.50	-3.1	20,465	-0.01%
2023/05/25	45	141.00	41	140.54	141.00	4	20,375	0.02%
2023/05/24	33.1	137.23	32	135.56	139.00	1.1	20,944	0.01%
2023/05/23	24	133.06	24	130.50	137.00	0	21,081	0.00%
2023/05/22	4	128.88	4	128.75	128.50	0	20,821	0.00%
2023/05/19	62	122.23	72	121.81	123.50	-10	20,484	-0.05%
2023/05/18	28	113.00	45	114.47	117.50	-17	19,659	-0.09%
2023/05/17	38.3	107.93	29	108.59	107.00	9.3	19,385	0.05%
2023/05/16	94	107.06	101	107.10	109.50	-7	19,125	-0.04%	大賣/
2023/05/15	16	104.44	28	106.11	105.00	-12	18,444	-0.07%
2023/05/12	8	98.35	2	98.50	101.50	6	18,028	0.03%
2023/05/11	8	98.35	2	98.50	95.40	6	17,657	0.03%
2023/05/10	3	99.07	1	101.50	98.90	2	17,423	0.01%
2023/05/09	68	106.25	31	105.74	103.00	37	17,153	0.22%
2023/05/08	14	102.89	23	105.63	109.00	-9	16,130	-0.06%
2023/05/05	14	98.78	9	98.73	99.10	5	15,714	0.03%
2023/05/04	19	98.90	19	99.07	99.30	0	15,651	0.00%
2023/05/03	15	98.85	13	98.23	97.40	2	15,618	0.01%
2023/05/02	16	99.57	21	100.72	103.50	-5	15,474	-0.03%
2023/04/28	1	94.50	1.1	95.42	94.90	-0.1	15,106	0.00%
2023/04/27	8	92.38	8	91.96	92.60	0	15,100	0.00%
2023/04/26	5	92.84	6	92.78	92.30	-1	14,970	-0.01%
2023/04/25	50	92.78	45.2	93.57	93.70	4.8	14,800	0.03%
2023/04/24	3	98.03	6	98.95	98.80	-3	14,460	-0.02%
2023/04/21	8	95.28	8	95.75	95.40	0	14,258	0.00%
2023/04/20	18	98.54	18	98.50	97.10	0	14,161	0.00%
2023/04/19	6	99.47	3.1	98.86	99.00	2.9	14,099	0.02%
2023/04/18	12	100.38	16	100.15	97.90	-4	14,320	-0.03%
2023/04/17	21	97.98	18	97.40	97.10	3	14,921	0.02%
2023/04/14	14	97.94	5	96.02	94.70	9	15,018	0.06%
2023/04/13	39	98.86	39	96.94	95.00	0	15,106	0.00%
2023/04/12	7	95.41	8	96.75	96.80	-1	14,531	-0.01%
2023/04/11	21	86.14	24	87.51	88.00	-3	14,422	-0.02%
2023/04/10	13	81.30	9	80.98	80.00	4	14,136	0.03%
2023/04/07	20	78.45	27	78.09	78.90	-7	13,888	-0.05%
2023/04/06	10	73.52	5	73.20	73.40	5	13,320	0.04%
2023/03/31	1	68.70	1	69.10	69.30	0	13,138	0.00%
2023/03/30	1	69.40	4	69.35	70.10	-3	13,147	-0.02%
2023/03/29	6	69.58	5	69.30	69.50	1	13,175	0.01%
2023/03/28	10	68.97	7	68.69	69.00	3	13,250	0.02%
2023/03/27	8	71.05	5	69.30	69.20	3	13,199	0.02%
2023/03/24	5	71.00	12	71.51	71.60	-7	13,146	-0.05%
2023/03/23	9	70.10	11	71.05	71.10	-2	13,169	-0.02%
2023/03/22	9	71.60	10	70.62	70.30	-1	13,179	-0.01%
2023/03/21	52	72.12	52	72.47	71.20	0	13,105	0.00%
2023/03/20	10.1	69.93	7	70.07	72.00	3.1	12,850	0.02%
2023/03/17	12	66.29	11	66.91	66.70	1	12,670	0.01%
2023/03/16	3	67.98	5	67.02	66.20	-2	12,877	-0.02%
2023/03/15	4	68.25	2	67.00	67.40	2	13,338	0.01%
2023/03/14	7	67.73	6	67.30	66.80	1	13,476	0.01%
2023/03/13	5.1	67.66	5	67.08	67.00	0.1	13,395	0.00%
2023/03/10	6	70.50	6	70.20	70.00	0	13,319	0.00%
2023/03/09	59	72.66	69	73.05	75.50	-10	13,009	-0.08%
2023/03/08	29	72.92	18	71.59	72.70	11	12,513	0.09%
2023/03/07	16	68.65	21	68.35	68.90	-5	12,001	-0.04%
2023/03/06	11	65.79	4	65.55	65.60	7	11,557	0.06%
2023/03/01	0	0.00	7	63.47	63.50	-7	11,251	-0.06%
2023/02/24	2	64.70	3	63.73	63.00	-1	11,218	-0.01%
2023/02/23	56	63.92	51	64.04	64.30	5	11,108	0.05%
2023/02/22	164	64.42	166	65.02	64.80	-2	10,890	-0.02%	大買/大賣/
2023/02/21	8	63.31	17	62.76	64.50	-9	9,936	-0.09%
2023/02/20	10	59.03	11.2	58.66	58.70	-1.2	9,340	-0.01%
2023/02/17	3.2	57.05	10	57.41	57.80	-6.8	8,918	-0.08%
2023/02/16	15	56.93	12	55.88	56.00	3	8,693	0.03%
2023/02/15	12	55.84	17	55.25	55.50	-5	8,537	-0.06%
2023/02/14	8	52.70	0	0.00	53.50	8	8,236	0.10%
2023/02/13	1.1	52.32	4	52.45	53.10	-3	8,187	-0.04%
2023/02/10	13.1	54.96	3	54.50	54.50	10.1	8,088	0.12%
2023/02/09	7	55.83	2	55.50	55.50	5	8,006	0.06%
2023/02/08	3	55.20	4	54.70	54.70	-1	7,887	-0.01%
2023/02/03	2.1	54.98	1	54.70	54.50	1.1	7,776	0.01%
2023/02/02	2	57.30	0	57.00	56.00	2	7,691	0.03%
2023/02/01	1	57.30	12.1	56.07	56.40	-11.1	7,549	-0.15%
2023/01/31	2	55.95	2.1	56.45	56.50	-0.1	7,360	0.00%
2023/01/30	1	53.00	4	53.25	54.40	-3	7,096	-0.04%
2023/01/17	9	52.41	1	52.50	52.30	8	6,920	0.12%
2023/01/16	4	50.55	1	51.10	50.70	3	6,779	0.04%
2023/01/13	0	50.70	0	0.00	50.20	0	6,744	0.00%
2023/01/12	1	51.02	1	52.30	51.00	0	6,740	0.00%
2023/01/11	5	52.58	5	52.20	52.20	0	6,691	0.00%
2023/01/10	3	52.37	10	52.31	52.40	-7	6,550	-0.11%
2023/01/09	4	52.10	6	52.20	52.40	-2	6,462	-0.03%
2023/01/06	15.1	53.25	3	53.40	52.10	12.1	6,331	0.19%
2023/01/05	180.1	57.88	180	58.39	56.90	0.1	5,863	0.00%	大買/大賣/
2023/01/04	15	54.09	20	55.77	57.60	-5	4,884	-0.10%
2023/01/03	24	50.56	22	50.47	52.40	2	4,383	0.05%
2022/12/30	0	0.00	2	50.00	48.30	-2	3,991	-0.05%
2022/12/29	2	49.10	1	48.20	49.30	1	3,947	0.03%
2022/12/28	9	49.48	9	49.02	48.75	0	4,010	0.00%
2022/12/27	5	49.65	41	49.19	49.10	-36	4,007	-0.90%
2022/12/26	1	48.35	5	48.10	49.50	-4	3,948	-0.10%
2022/12/22	1	48.10	1	48.55	47.90	0	4,034	0.00%
2022/12/21	2	48.00	7	48.31	48.05	-5	4,105	-0.12%
2022/12/20	7	49.10	9	47.39	47.35	-2	4,102	-0.05%
2022/12/19	1	48.03	75	48.14	47.80	-74	4,080	-1.81%
2022/12/16	1	49.55	1	49.10	49.20	0	4,153	0.00%
2022/12/15	5	49.22	124	49.04	48.90	-119	4,340	-2.74%	大賣/鉅額交易
2022/12/14	2	48.93	39	48.79	49.25	-37	4,679	-0.79%
2022/12/13	1	48.05	2	48.98	48.45	-1	4,798	-0.02%
2022/12/12	3	48.48	3	48.23	48.35	0	4,889	0.00%
2022/12/09	7	49.23	16	48.87	48.80	-9	4,865	-0.18%
2022/12/08	50	49.40	20	49.24	49.60	30	4,771	0.63%
2022/12/07	268	49.78	26	48.91	49.65	242	4,481	5.40%	大買/鉅額交易
2022/12/06	5	47.86	3	47.52	48.70	2	3,873	0.05%
2022/12/05	0	0.00	6	44.48	44.30	-6	3,623	-0.17%
2022/12/02	0	0.00	3	43.60	42.70	-3	3,578	-0.08%
2022/11/30	0	0.00	1	41.75	41.50	-1	3,485	-0.03%
2022/11/28	0	0.00	3	41.30	41.35	-3	3,655	-0.08%
2022/11/25	1	41.30	1	41.55	40.70	0	3,661	0.00%
2022/11/22	0	0.00	1	41.20	41.20	-1	3,684	-0.03%
2022/11/21	6	40.54	1	40.60	40.50	5	3,607	0.14%
2022/11/10	2	38.68	1	39.00	37.75	1	3,711	0.03%
2022/11/08	1	38.60	0	0.00	38.60	1	3,726	0.03%
2022/11/02	2	38.50	0	0.00	38.50	2	3,806	0.05%
2022/11/01	0	0.00	1	38.05	37.90	-1	3,801	-0.03%
2022/10/28	2	36.70	0	0.00	36.20	2	3,790	0.05%
2022/10/27	0	0.00	5	38.00	38.05	-5	3,778	-0.13%
2022/10/26	0	0.00	1	37.30	37.50	-1	3,779	-0.03%
2022/10/21	4	38.10	0	0.00	38.00	4	3,779	0.11%
2022/10/20	0	0.00	2	39.45	39.00	-2	3,746	-0.05%
2022/10/18	2	40.98	0	0.00	41.00	2	3,724	0.05%
2022/10/17	2	41.00	2	41.25	41.50	0	3,704	0.00%
2022/10/14	2	42.90	0	0.00	42.90	2	3,650	0.05%
2022/10/13	0	0.00	4	41.50	41.70	-4	3,584	-0.11%
2022/10/12	5	42.87	2	42.95	43.45	3	3,536	0.08%
2022/10/11	2	42.40	1	42.40	42.40	1	3,429	0.03%
2022/10/07	0	0.00	1	41.60	41.20	-1	3,380	-0.03%
2022/10/06	19	43.17	2	43.05	42.30	17	3,426	0.50%
2022/10/05	1	43.40	1	43.00	43.20	0	3,386	0.00%
2022/10/04	0	0.00	3	41.80	41.90	-3	3,296	-0.09%
2022/09/30	5	40.24	3	40.45	41.60	2	3,204	0.06%
2022/09/29	2	41.73	3	43.33	41.70	-1	3,138	-0.03%
2022/09/28	4	42.48	0	0.00	40.45	4	3,009	0.13%
2022/09/26	1	43.40	1	42.20	40.30	0	2,822	0.00%
2022/09/23	0	0.00	2	45.10	44.20	-2	2,741	-0.07%
2022/09/22	11	43.87	12	43.69	44.90	-1	2,634	-0.04%
2022/09/21	70	45.24	68	45.59	44.00	2	2,393	0.08%
2022/09/20	0	0.00	1	43.45	43.50	-1	1,968	-0.05%
2022/09/19	2	40.73	1	40.40	40.40	1	1,755	0.06%
2022/09/05	0	0.00	1	41.20	41.20	-1	1,577	-0.06%
2022/09/02	0	0.00	1	42.65	42.00	-1	1,529	-0.07%
2022/09/01	1	39.55	3	39.65	39.55	-2	1,390	-0.14%
2022/08/31	3	41.07	1	40.80	40.70	2	1,364	0.15%
2022/08/30	0	0.00	2	40.28	39.55	-2	1,303	-0.15%
2022/08/24	0	0.00	2	39.45	39.45	-2	1,220	-0.16%
2022/08/17	0	0.00	1	40.55	39.00	-1	1,067	-0.09%
2022/08/16	0	0.00	3	38.20	38.70	-3	970	-0.31%
2022/08/15	1	37.00	0	0.00	36.95	1	924	0.11%
2022/08/11	1	36.00	1	36.05	36.30	0	924	0.00%
2022/08/10	0	0.00	2	37.75	38.10	-2	879	-0.23%
2022/07/29	0	0.00	2	37.25	37.10	-2	846	-0.24%
2022/07/28	0	0.00	0.1	37.95	37.75	-0.1	844	-0.01%
2022/07/25	1	38.20	2	38.15	38.60	-1	819	-0.12%
2022/07/15	0	0.00	1.1	37.46	37.20	-1.1	883	-0.12%
2022/07/14	11	37.10	11	37.48	37.00	0	911	0.00%
2022/07/13	0	0.00	1	36.30	36.10	-1	851	-0.12%
2022/07/05	0	0.00	2	35.00	35.00	-2	940	-0.21%
2022/07/04	0	0.00	0.1	34.10	34.00	-0.1	980	-0.01%
2022/07/01	1	35.20	0	0.00	33.80	1	1,032	0.10%
2022/06/24	0	0.00	0.1	35.85	35.60	-0.1	1,177	0.00%
2022/06/20	1.1	33.29	8	32.99	32.55	-7	1,199	-0.58%
2022/06/16	1.1	34.45	0	0.00	34.20	1.1	1,273	0.08%
2022/06/15	0	0.00	1	34.90	35.00	-1	1,273	-0.08%
2022/06/13	2.1	34.53	0	0.00	34.70	2.1	1,334	0.15%
2022/06/07	1	35.65	0	0.00	36.10	1	1,490	0.07%
2022/06/02	1	35.85	0	0.00	35.90	1	1,501	0.07%
2022/06/01	1	36.30	4	36.35	36.10	-3	1,511	-0.20%
2022/05/20	0	0.00	1	35.35	35.10	-1	1,551	-0.06%
2022/05/18	1	34.90	0	0.00	35.15	1	1,545	0.06%
2022/05/17	4	34.95	0	0.00	34.55	4	1,545	0.26%
2022/05/16	7	34.78	0	0.00	34.35	7	1,548	0.45%
2022/05/13	1	33.85	0	0.00	34.50	1	1,557	0.06%
2022/05/09	10	35.65	10	35.40	35.40	0	1,556	0.00%
2022/05/04	0	0.00	4	38.15	38.00	-4	1,553	-0.26%
2022/05/03	0.1	38.40	0	0.00	38.50	0.1	1,552	0.00%
2022/04/29	0	0.00	2	38.63	38.30	-2	1,573	-0.13%
2022/04/28	0	0.00	1	38.55	38.40	-1	1,574	-0.06%
2022/04/26	1	39.90	2	39.95	40.20	-1	1,584	-0.06%
2022/04/25	0	38.70	0	0.00	38.90	0	1,699	0.00%
2022/04/20	0	0.00	5	41.15	41.10	-5	2,108	-0.24%
2022/04/18	0	42.15	0	0.00	41.90	0	2,478	0.00%
2022/04/15	6	43.07	0	0.00	42.55	6	2,467	0.24%
2022/04/14	1	42.50	0	0.00	43.00	1	2,444	0.04%
2022/04/12	4	42.28	0	0.00	42.15	4	2,426	0.16%
2022/04/11	1	43.55	0	0.00	43.50	1	2,394	0.04%
2022/04/08	2	42.80	2	44.20	44.20	0	2,363	0.00%
2022/04/07	0	0.00	3	43.32	42.30	-3	2,310	-0.13%
2022/04/06	2	44.23	7	43.99	44.60	-5	2,254	-0.22%
2022/04/01	0	0.00	1	42.45	42.00	-1	2,133	-0.05%
2022/03/31	1	41.80	0	0.00	41.10	1	2,107	0.05%
2022/03/22	2	41.85	3	41.82	41.85	-1	2,001	-0.05%
2022/03/21	1	42.25	0	0.00	41.60	1	1,999	0.05%
2022/03/18	1	41.00	0	0.00	40.90	1	1,933	0.05%
2022/03/17	1	41.40	1	40.65	41.30	0	1,927	0.00%
2022/03/16	2	41.80	0	0.00	41.30	2	1,887	0.11%
2022/03/14	5	41.45	6	41.83	42.05	-1	1,743	-0.06%
2022/03/08	1	37.15	0	0.00	37.00	1	1,629	0.06%
2022/03/07	0	0.00	10	37.85	37.70	-10	1,622	-0.62%
2022/02/08	10	39.25	1	38.50	39.25	9	1,594	0.56%
2022/01/25	1	37.45	0	0.00	37.35	1	1,569	0.06%
2022/01/24	2	37.75	0	0.00	37.75	2	1,571	0.13%
2022/01/20	1	39.80	1	40.15	39.70	0	1,541	0.00%
2022/01/19	1	39.45	0	0.00	40.20	1	1,525	0.07%
2022/01/18	1	42.50	0	0.00	40.20	1	1,507	0.07%
2022/01/14	2	40.08	1	41.00	39.80	1	1,299	0.08%
2022/01/12	10	43.34	21	43.09	43.55	-11	888	-1.24%
2022/01/11	0	0.00	7	39.60	39.60	-7	556	-1.26%
2022/01/06	0	0.00	1	37.10	37.10	-1	460	-0.22%
2022/01/05	2	37.05	0	0.00	37.25	2	470	0.43%
2022/01/03	0	0.00	1	37.25	37.00	-1	471	-0.21%
2021/12/28	1	37.00	0	0.00	37.00	1	488	0.20%
2021/12/22	0	0.00	1	36.65	36.60	-1	585	-0.17%
2021/12/16	0	0.00	1	36.70	36.75	-1	567	-0.18%
2021/12/15	0	0.00	2	37.35	36.95	-2	567	-0.35%
2021/12/13	0	0.00	1	35.80	35.90	-1	571	-0.18%
2021/12/07	0	0.00	2	34.90	34.90	-2	593	-0.34%
2021/12/06	1	34.80	0	0.00	34.90	1	593	0.17%
2021/12/02	1	35.15	0	0.00	35.00	1	601	0.17%
2021/12/01	2	35.43	0	0.00	35.40	2	602	0.33%
2021/11/17	1	35.55	0	0.00	36.35	1	613	0.16%
2021/11/16	1	35.85	0	0.00	35.70	1	621	0.16%
2021/11/12	1	36.80	0	0.00	36.70	1	631	0.16%
2021/11/11	2	37.65	1	37.85	37.45	1	632	0.16%
2021/11/10	1	37.35	0	0.00	37.25	1	641	0.16%
2021/11/09	1	37.85	0	0.00	37.50	1	649	0.15%
2021/11/08	0	0.00	1	37.20	37.55	-1	647	-0.15%
2021/11/02	1	38.15	1	37.05	36.80	0	683	0.00%
2021/11/01	0	0.00	2	38.13	38.00	-2	681	-0.29%
2021/10/19	0	0.00	1	35.80	35.80	-1	785	-0.13%
2021/10/14	1	35.05	0	0.00	34.90	1	828	0.12%
2021/10/13	1	35.50	0	0.00	35.30	1	860	0.12%
2021/10/08	1	36.80	0	0.00	36.70	1	885	0.11%
2021/10/06	1	37.20	0	0.00	37.00	1	1,004	0.10%
2021/10/04	5	37.13	0	0.00	37.05	5	1,003	0.50%
2021/10/01	0	0.00	1	40.25	38.10	-1	996	-0.10%
2021/09/22	1	38.00	0	0.00	38.30	1	965	0.10%
2021/09/17	0	0.00	1	38.65	39.05	-1	964	-0.10%
2021/09/16	1	39.10	2	39.18	39.20	-1	970	-0.10%
2021/09/15	3	38.70	1	38.80	39.40	2	949	0.21%
2021/09/13	1	36.15	0	0.00	36.95	1	935	0.11%
2021/09/09	1	35.85	0	0.00	35.90	1	949	0.11%
2021/09/08	1	35.55	0	0.00	35.30	1	953	0.10%
2021/09/07	2	36.58	0	0.00	36.25	2	952	0.21%
2021/09/06	1	36.80	0	0.00	36.70	1	957	0.10%
2021/08/30	1	38.30	0	0.00	38.35	1	977	0.10%
2021/08/25	1	37.75	0	0.00	37.90	1	992	0.10%
2021/08/23	2	37.35	0	0.00	38.00	2	988	0.20%
2021/08/20	1	37.25	0	0.00	37.25	1	990	0.10%
2021/08/19	1	36.55	0	0.00	36.15	1	986	0.10%
2021/08/16	1	38.50	0	0.00	38.30	1	980	0.10%
2021/08/12	2	40.05	0	0.00	40.00	2	980	0.20%
2021/08/11	1	39.90	0	0.00	40.45	1	995	0.10%
2021/08/10	5	40.94	0	0.00	40.80	5	1,012	0.49%
2021/08/04	1	43.25	1	43.10	43.10	0	1,179	0.00%
2021/07/28	1	43.85	0	0.00	44.10	1	1,649	0.06%
2021/07/27	2	46.78	2	46.80	46.55	0	1,679	0.00%
2021/07/26	1	47.65	0	0.00	47.85	1	1,707	0.06%
2021/07/22	3	46.35	1	46.10	45.65	2	1,791	0.11%
2021/07/21	1	45.85	2	45.65	45.65	-1	1,820	-0.05%
2021/07/20	1	45.15	1	45.15	45.15	0	1,842	0.00%
2021/07/19	1	46.05	0	0.00	46.05	1	1,852	0.05%
2021/07/16	0	0.00	1	44.90	44.85	-1	1,870	-0.05%
2021/07/13	3	44.67	7	43.91	44.30	-4	1,937	-0.21%
2021/07/02	1	42.15	0	0.00	42.05	1	2,329	0.04%
2021/07/01	2	42.33	0	0.00	42.30	2	2,341	0.09%
2021/06/30	0	0.00	1	44.30	43.60	-1	2,366	-0.04%
2021/06/22	0	0.00	1	42.45	42.20	-1	2,405	-0.04%
2021/06/21	2	41.15	0	0.00	41.05	2	2,399	0.08%
2021/06/11	0	0.00	2	43.10	43.40	-2	2,443	-0.08%
2021/06/03	0	0.00	5	44.10	43.90	-5	2,501	-0.20%
2021/06/02	0	0.00	2	44.10	43.80	-2	2,543	-0.08%
2021/06/01	0	0.00	2	45.10	44.45	-2	2,563	-0.08%
2021/05/31	0	0.00	2	44.35	44.25	-2	2,593	-0.08%
2021/05/28	8	43.53	0	0.00	43.30	8	2,667	0.30%
2021/05/17	1	39.05	0	0.00	39.00	1	2,709	0.04%
2021/05/14	4	41.43	1	41.60	41.70	3	2,677	0.11%
2021/05/13	2	40.25	4	37.70	40.00	-2	2,662	-0.08%
2021/05/12	3	41.70	57	44.38	41.10	-54	2,689	-2.01%
2021/05/11	2	46.35	0	0.00	45.50	2	2,633	0.08%
2021/05/10	25	50.46	31	51.68	49.50	-6	2,569	-0.23%
2021/05/07	2	49.38	1	48.55	49.35	1	2,461	0.04%
2021/05/06	0	0.00	36	48.08	50.10	-36	2,299	-1.57%
2021/05/05	0	0.00	0.4	46.50	45.55	-0.4	2,236	-0.02%
2021/05/04	2	48.83	6	48.04	46.35	-4	2,230	-0.18%
2021/05/03	1	49.50	3	50.63	49.40	-2	2,211	-0.09%
2021/04/29	7	50.54	0	0.00	51.10	7	2,193	0.32%
2021/04/28	0	0.00	10	51.20	51.30	-10	2,155	-0.46%
2021/04/27	0	0.00	2	50.65	50.20	-2	2,107	-0.09%
2021/04/23	2	48.78	0	0.00	48.20	2	2,083	0.10%
2021/04/22	2	48.48	0	0.00	48.20	2	2,102	0.10%
2021/04/20	0	0.00	1.2	50.13	50.20	-1.2	2,056	-0.06%
2021/04/19	2.2	51.04	1	50.40	50.50	1.2	2,043	0.06%
2021/04/16	1.4	49.89	0	0.00	49.95	1.4	2,002	0.07%
2021/04/15	1	50.50	11	50.93	50.20	-10	1,992	-0.50%
2021/04/14	2	49.75	11	48.35	49.00	-9	1,921	-0.47%
2021/04/12	1	50.00	1	49.55	49.35	0	1,870	0.00%
2021/04/09	1	51.10	1.1	49.45	50.20	-0.1	1,857	0.00%
2021/04/08	0.1	48.40	1	48.85	48.45	-0.9	1,754	-0.05%
2021/04/07	0	0.00	1	46.30	46.40	-1	1,705	-0.06%
2021/04/06	0	0.00	1	47.25	47.20	-1	1,721	-0.06%
2021/04/01	1	46.55	3	46.42	46.90	-2	1,711	-0.12%
2021/03/30	2	45.08	0	0.00	45.30	2	1,702	0.12%
2021/03/29	0	0.00	7	45.05	45.15	-7	1,740	-0.40%
2021/03/23	2	43.60	0	0.00	43.40	2	1,839	0.11%
2021/03/22	2	43.95	0	0.00	44.10	2	1,843	0.11%
2021/03/19	1	45.05	0	0.00	44.55	1	1,863	0.05%
2021/03/16	0	0.00	10	46.25	46.10	-10	2,023	-0.49%
2021/03/15	1	46.20	1	46.25	46.40	0	2,089	0.00%
2021/03/12	13	46.51	13	46.40	46.05	0	2,181	0.00%
2021/03/10	0	0.00	3	45.62	45.20	-3	2,270	-0.13%
2021/03/09	0	0.00	4	45.40	45.50	-4	2,327	-0.17%
2021/03/08	15	46.42	16	46.77	46.00	-1	2,498	-0.04%
2021/03/05	0	0.00	2	45.90	45.60	-2	2,524	-0.08%
2021/03/04	5	45.64	0	0.00	45.25	5	2,594	0.19%
2021/03/03	0	0.00	1.2	46.39	46.40	-1.2	2,729	-0.04%
2021/02/26	5	43.99	0	0.00	43.85	5	3,021	0.17%
2021/02/25	1	44.60	0	0.00	44.55	1	3,034	0.03%
2021/02/19	0	0.00	1	44.20	44.40	-1	3,135	-0.03%
2021/02/18	2	43.35	1	43.30	44.10	1	3,181	0.03%
2021/02/17	1	43.00	0	0.00	43.85	1	3,189	0.03%
2021/02/05	3	42.10	0	0.00	42.10	3	3,201	0.09%
2021/02/03	5	41.00	0	0.00	41.35	5	3,354	0.15%
2021/02/02	10	41.95	0	0.00	42.50	10	3,347	0.30%
2021/01/29	1	42.95	0	0.00	42.85	1	3,429	0.03%
2021/01/27	1	43.75	0	0.00	43.85	1	3,584	0.03%
2021/01/26	5	44.70	6	45.03	44.40	-1	3,649	-0.03%
2021/01/25	5	44.70	6	44.88	45.35	-1	3,710	-0.03%
2021/01/18	0	0.00	1	42.90	45.50	-1	4,295	-0.02%
2021/01/15	2	45.50	1	45.00	44.80	1	4,681	0.02%
2021/01/14	1	46.85	0	0.00	46.85	1	4,713	0.02%
2021/01/11	0	0.00	5	49.03	48.30	-5	4,867	-0.10%
2021/01/08	1	47.85	1	48.00	48.50	0	4,982	0.00%
2021/01/07	2	48.45	1	49.40	47.80	1	5,141	0.02%
2021/01/06	0	0.00	63	47.11	46.85	-63	5,382	-1.17%
2021/01/04	1	48.80	0	0.00	49.00	1	5,917	0.02%
2020/12/31	2	49.30	0	0.00	49.70	2	5,941	0.03%
2020/12/30	2	49.40	0	0.00	49.30	2	6,023	0.03%
2020/12/28	0	0.00	1	49.50	49.25	-1	6,239	-0.02%
2020/12/25	10	50.13	0	0.00	49.80	10	6,279	0.16%
2020/12/21	2	50.00	1	50.10	50.00	1	6,504	0.02%
2020/12/17	2	50.50	0	0.00	50.20	2	6,592	0.03%
2020/12/15	0	0.00	3	51.43	50.70	-3	6,711	-0.04%
2020/12/14	1	52.50	0	0.00	52.40	1	6,751	0.01%
2020/12/11	1	52.30	0	0.00	52.40	1	6,811	0.01%
2020/12/09	1	54.80	6	55.20	54.60	-5	6,968	-0.07%
2020/12/08	1	54.20	11	54.82	55.00	-10	7,502	-0.13%
2020/12/07	0	0.00	2	53.90	53.90	-2	7,652	-0.03%
2020/12/04	16	53.14	1	52.60	52.60	15	7,674	0.20%
2020/12/03	3	54.10	1	54.50	53.70	2	7,727	0.03%
2020/12/02	6	55.98	11	54.61	53.90	-5	7,876	-0.06%
2020/11/30	4	54.03	1	53.50	53.30	3	7,838	0.04%
2020/11/27	10	53.69	4	53.05	52.90	6	7,803	0.08%
2020/11/26	0	0.00	6	52.73	52.60	-6	7,738	-0.08%
2020/11/25	46	52.80	38	52.49	52.00	8	7,863	0.10%
2020/11/24	0	0.00	2	51.00	50.50	-2	7,614	-0.03%
2020/11/23	0	0.00	1	50.80	50.60	-1	7,686	-0.01%
2020/11/19	1	50.00	5	51.10	51.00	-4	7,782	-0.05%
2020/11/17	41	49.74	35	49.44	49.40	6	7,896	0.08%
2020/11/16	2	48.93	2	48.45	48.70	0	7,968	0.00%
2020/11/13	6	48.83	8	49.04	49.05	-2	8,049	-0.02%
2020/11/12	6.2	48.47	6	48.33	48.40	0.2	8,314	0.00%
2020/11/11	10	49.44	7	49.24	49.05	3	8,505	0.04%
2020/11/05	5	52.10	11	51.30	51.40	-6	8,393	-0.07%
2020/11/04	7	51.13	0	0.00	50.50	7	8,302	0.08%
2020/11/03	0	0.00	4	51.55	51.30	-4	8,301	-0.05%
2020/11/02	0	0.00	2	51.00	50.10	-2	8,341	-0.02%
2020/10/30	9	51.86	6	51.00	50.80	3	8,297	0.04%
2020/10/29	6	50.92	11	51.01	51.60	-5	8,247	-0.06%
2020/10/28	11	53.27	4	54.08	52.10	7	8,190	0.09%
2020/10/27	17	52.43	17	52.25	51.80	0	7,870	0.00%
2020/10/26	12	52.18	1	51.90	52.50	11	7,864	0.14%
2020/10/23	6	52.48	11	53.71	53.00	-5	7,845	-0.06%
2020/10/22	0	0.00	2	50.30	50.30	-2	7,533	-0.03%
2020/10/19	1	50.20	5	50.22	50.30	-4	7,938	-0.05%
2020/10/16	6	50.40	1	51.40	50.40	5	8,004	0.06%
2020/10/15	7	51.06	8	51.55	51.60	-1	7,916	-0.01%
2020/10/14	7	51.64	5	51.78	51.00	2	7,792	0.03%
2020/10/13	4	49.13	8	49.33	49.35	-4	7,746	-0.05%
2020/10/12	8	49.08	6	49.81	50.80	2	7,563	0.03%
2020/10/08	1	46.35	1	46.60	46.60	0	7,282	0.00%
2020/10/07	5	46.33	9	46.69	46.45	-4	7,260	-0.06%
2020/10/06	3	46.30	23	45.63	46.30	-20	7,224	-0.28%
2020/09/29	1	41.85	3	41.60	41.75	-2	7,161	-0.03%
2020/09/28	0	0.00	1	42.25	42.60	-1	7,157	-0.01%
2020/09/25	4	43.60	4	42.04	41.90	0	7,153	0.00%
2020/09/24	81	43.90	77	43.82	43.45	4	6,989	0.06%
2020/09/23	1	44.00	0	0.00	44.15	1	6,934	0.01%
2020/09/22	2	45.10	29	44.78	44.60	-27	6,907	-0.39%
2020/09/21	100	46.40	60	46.06	46.05	40	6,841	0.58%
2020/09/18	0	0.00	6	45.36	44.90	-6	6,729	-0.09%
2020/09/17	10	45.65	10	44.77	45.05	0	6,685	0.00%
2020/09/16	2	44.90	0	0.00	45.00	2	6,619	0.03%
2020/09/15	3	44.72	41	44.41	44.40	-38	6,551	-0.58%
2020/09/14	32	44.97	3	45.07	44.85	29	6,452	0.45%
2020/09/11	39	47.07	16	47.86	46.65	23	6,258	0.37%
2020/09/10	8	44.86	6	45.23	44.90	2	5,723	0.03%
2020/09/07	0	0.00	1	42.65	42.05	-1	5,442	-0.02%
2020/09/04	1	40.00	0	0.00	40.60	1	5,261	0.02%
2020/09/03	3	42.60	52	41.64	41.15	-49	5,178	-0.95%
2020/09/02	10	40.50	4	39.35	40.65	6	5,047	0.12%
2020/09/01	22	40.45	0	0.00	39.65	22	4,992	0.44%
2020/08/31	38	40.83	55	40.64	40.80	-17	4,905	-0.35%
2020/08/28	21	38.54	0	0.00	38.70	21	4,688	0.45%
2020/08/27	4	39.15	30	39.14	38.75	-26	4,655	-0.56%
2020/08/25	33	38.93	20	38.20	38.00	13	4,514	0.29%
2020/08/24	25	38.53	0	0.00	38.40	25	4,417	0.57%
2020/08/21	0	0.00	2	36.60	37.55	-2	4,316	-0.05%
2020/08/20	1	36.20	0	0.00	35.90	1	4,217	0.02%
2020/08/19	11	38.53	11	39.71	38.20	0	4,097	0.00%
2020/08/18	12	37.52	3	39.85	39.05	9	3,997	0.23%
2020/08/17	0	0.00	36	35.36	38.30	-36	3,711	-0.97%
2020/08/14	36	35.02	0	0.00	34.85	36	3,452	1.04%
2020/08/12	2	34.40	0	0.00	34.40	2	3,363	0.06%
2020/08/11	0	0.00	2	34.25	34.25	-2	3,338	-0.06%
2020/08/10	0	0.00	3	34.92	35.10	-3	3,314	-0.09%
2020/08/07	4	34.99	1	34.75	35.00	3	3,269	0.09%
2020/08/06	4	35.51	5	34.90	35.75	-1	3,213	-0.03%
2020/08/04	4	34.25	0	0.00	34.20	4	3,087	0.13%
2020/07/30	3	34.50	10	34.08	33.85	-7	3,059	-0.23%
2020/07/27	38	34.10	0	0.00	32.95	38	2,874	1.32%
2020/07/23	11	36.82	11	36.53	36.25	0	2,645	0.00%
2020/07/22	0	0.00	1	36.60	36.60	-1	2,292	-0.04%
2020/07/21	0	0.00	18	32.90	33.30	-18	2,134	-0.84%
2020/07/17	11	33.29	9	32.98	32.00	2	2,019	0.10%
2020/07/14	1	30.30	0	0.00	30.20	1	1,642	0.06%
2020/07/09	2	31.05	1	30.70	30.55	1	1,451	0.07%
2020/07/06	1	29.20	3	29.18	29.15	-2	1,274	-0.16%
2020/07/03	2	28.40	0	0.00	28.35	2	1,236	0.16%
2020/07/01	0	0.00	6	29.00	28.55	-6	1,225	-0.49%
2020/06/24	0	0.00	2	27.60	27.70	-2	1,174	-0.17%
2020/06/23	2	27.50	0	0.00	27.60	2	1,183	0.17%
2020/06/22	2	27.90	0	0.00	27.90	2	1,180	0.17%
2020/06/18	2	28.45	0	0.00	28.25	2	1,170	0.17%
2020/06/17	8	28.85	8	29.13	28.75	0	1,155	0.00%
2020/06/16	1	28.45	5	28.34	29.00	-4	1,101	-0.36%
2020/06/11	6	27.24	0	0.00	26.80	6	981	0.61%
2020/06/04	0	0.00	2	26.50	26.10	-2	1,040	-0.19%
2020/06/02	1	26.20	0	0.00	25.90	1	1,060	0.09%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/29	0	0.00	1	26.10	26.45	-1	1,073	-0.09%
2020/05/25	2	25.25	0	0.00	25.10	2	1,093	0.18%
2020/05/20	0	0.00	2	26.15	26.30	-2	1,107	-0.18%
2020/05/15	2	26.78	0	0.00	25.90	2	1,109	0.18%
2020/05/12	1	27.40	0	0.00	27.40	1	1,115	0.09%
2020/05/05	3	27.60	3	28.20	28.45	0	1,307	0.00%
2020/04/30	3	25.90	1	26.75	26.60	2	1,282	0.16%
2020/03/18	2	22.45	0	0.00	22.15	2	1,414	0.14%
2020/03/12	0	0.00	16	28.50	27.55	-16	1,365	-1.17%
2020/03/11	1	29.45	0	0.00	29.45	1	1,331	0.08%
2020/03/10	2	29.90	0	0.00	30.25	2	1,312	0.15%
2020/03/09	13	30.60	0	0.00	30.35	13	1,290	1.01%
2020/03/06	10	31.16	0	0.00	31.05	10	1,273	0.79%
2020/03/05	0	0.00	1	30.80	30.70	-1	1,266	-0.08%
2020/03/04	0	0.00	1	30.60	30.50	-1	1,262	-0.08%
2020/02/25	1	29.40	0	0.00	29.75	1	1,260	0.08%
2020/02/21	3	29.82	0	0.00	29.75	3	1,245	0.24%
2020/02/20	3	30.38	0	0.00	30.40	3	1,225	0.24%
2020/02/07	1	31.45	0	0.00	31.35	1	1,088	0.09%
2020/02/04	0	0.00	10	30.51	30.25	-10	896	-1.12%
2020/01/31	0	0.00	1	30.00	30.00	-1	844	-0.12%
2020/01/30	30	28.92	0	0.00	29.00	30	821	3.65%
2020/01/20	0	0.00	1	30.65	30.35	-1	785	-0.13%
2020/01/15	5	28.53	0	0.00	28.35	5	690	0.72%
2020/01/13	20	29.18	1	28.80	28.80	19	701	2.71%
2020/01/03	2	28.25	1	28.40	28.30	1	672	0.15%
2019/12/30	30	29.00	0	0.00	28.80	30	635	4.72%
2019/12/19	1	30.10	0	0.00	29.65	1	628	0.16%
2019/12/18	10	30.00	0	0.00	30.15	10	618	1.62%
2019/12/17	1	29.05	0	0.00	29.40	1	564	0.18%
2019/12/16	0	0.00	1	28.80	29.20	-1	559	-0.18%
2019/12/13	0	0.00	1	29.05	28.70	-1	553	-0.18%
2019/12/12	0	0.00	4	29.00	28.65	-4	547	-0.73%
2019/12/10	0	0.00	3	28.60	28.60	-3	523	-0.57%
2019/12/03	0	0.00	10	28.25	28.25	-10	534	-1.87%
2019/11/27	0	0.00	1	28.50	28.70	-1	508	-0.20%
2019/11/26	0	0.00	1	28.25	28.20	-1	488	-0.20%
2019/11/20	0	0.00	1	27.05	27.15	-1	451	-0.22%
2019/11/14	0	0.00	2	26.70	26.65	-2	448	-0.45%
2019/11/13	0	0.00	5	26.20	26.15	-5	442	-1.13%
2019/10/21	6	25.01	0	0.00	24.40	6	720	0.83%
2019/10/15	10	25.20	0	0.00	25.95	10	881	1.13%
2019/10/07	0	0.00	20	26.03	25.90	-20	980	-2.04%
2019/09/26	0	0.00	1	25.90	25.80	-1	1,056	-0.09%
2019/09/23	0	0.00	7	26.00	26.00	-7	1,075	-0.65%
2019/09/10	10	24.55	0	0.00	24.60	10	1,164	0.86%
2019/09/09	1	24.70	0	0.00	24.70	1	1,202	0.08%
2019/09/06	10	24.45	5	24.60	24.60	5	1,216	0.41%
2019/09/04	10	23.55	0	0.00	23.60	10	1,261	0.79%
2019/09/03	0	0.00	1	23.60	23.55	-1	1,293	-0.08%
2019/09/02	11	23.35	0	0.00	23.40	11	1,363	0.81%
2019/08/22	0	0.00	2.6	23.42	23.05	-2.6	1,565	-0.17%
2019/08/21	2	23.35	6	23.47	23.40	-4	1,570	-0.25%
2019/08/19	1	22.35	1	22.70	22.70	0	1,542	0.00%
2019/08/15	1	22.25	0	0.00	22.15	1	1,530	0.07%
2019/08/14	3	22.42	0	0.00	22.30	3	1,525	0.20%
2019/08/13	10	22.97	0	0.00	23.00	10	1,514	0.66%
2019/08/08	2	23.30	0	0.00	23.40	2	1,502	0.13%
2019/08/02	0	0.00	10	24.70	24.15	-10	1,447	-0.69%
2019/08/01	11	25.70	0	0.00	25.15	11	1,414	0.78%
2019/07/22	1	29.50	6	28.53	28.55	-5	1,253	-0.40%
2019/07/19	10	28.20	11	28.44	28.90	-1	1,208	-0.08%
2019/07/16	0	0.00	1	27.60	27.80	-1	1,087	-0.09%
2019/07/15	2	27.10	0	0.00	27.30	2	1,072	0.19%
2019/07/04	0	0.00	10	26.98	26.85	-10	947	-1.05%
2019/07/02	5	25.56	0	0.00	26.00	5	895	0.56%
2019/06/28	5	26.35	0	0.00	25.55	5	888	0.56%
2019/06/24	0	0.00	1	25.60	26.10	-1	870	-0.11%
2019/06/18	5	26.75	0	0.00	26.45	5	840	0.59%
2019/06/17	2	25.35	2	26.25	25.50	0	786	0.00%
2019/06/06	0	0.00	22	26.90	27.00	-22	582	-3.78%
2019/06/05	5	25.73	36	25.42	25.90	-31	464	-6.68%
2019/06/04	0	0.00	25	23.82	23.75	-25	363	-6.87%
2019/05/31	0	0.00	5	23.60	23.50	-5	362	-1.38%
2019/05/23	0	0.00	1	22.85	22.85	-1	347	-0.29%
2019/05/21	0	0.00	2	22.80	22.80	-2	351	-0.57%
2019/05/20	1	22.70	13	22.92	22.90	-12	353	-3.40%
2019/05/17	0	0.00	2	22.65	22.45	-2	342	-0.58%
2019/05/09	10	21.05	1	21.05	21.05	9	357	2.52%
2019/05/03	2	21.63	0	0.00	21.60	2	420	0.48%
2019/04/24	2	21.25	0	0.00	21.20	2	483	0.41%
2019/04/16	1	22.35	0	0.00	22.10	1	456	0.22%
2019/04/15	1	22.55	0	0.00	22.50	1	452	0.22%
2019/04/11	1	23.00	0	0.00	22.65	1	451	0.22%
2019/04/10	1	23.05	0	0.00	23.15	1	445	0.22%
2019/04/02	0	0.00	1	23.60	23.70	-1	437	-0.23%
2019/03/29	0	0.00	1	24.05	24.05	-1	448	-0.22%
2019/03/28	0	0.00	1	23.80	23.80	-1	437	-0.23%
2019/03/26	0	0.00	10	23.32	23.50	-10	426	-2.34%
2019/03/20	1	23.70	1	23.55	23.70	0	396	0.00%
2019/03/19	0	0.00	2	23.45	23.30	-2	390	-0.51%
2019/03/18	1	23.10	2	23.05	23.25	-1	383	-0.26%
2019/03/07	2	22.30	0	0.00	22.25	2	373	0.54%
2019/02/20	2	21.80	0	0.00	21.70	2	368	0.54%
2019/01/28	0	0.00	12	21.08	21.50	-12	316	-3.79%
2019/01/22	0	0.00	2	20.75	20.70	-2	261	-0.76%
2019/01/11	10	19.00	0	0.00	19.15	10	274	3.64%
2018/12/22	0	0.00	1	19.65	19.35	-1	535	-0.19%
2018/12/03	0	0.00	1	19.45	19.50	-1	1,157	-0.09%
2018/11/14	0	0.00	1	18.90	18.60	-1	1,173	-0.09%
2018/10/31	0	0.00	1	17.95	17.85	-1	1,218	-0.08%
2018/10/29	1	16.90	0	0.00	16.85	1	1,233	0.08%
2018/10/25	1	17.65	0	0.00	17.05	1	1,220	0.08%
2018/10/19	4	17.95	2	18.58	18.55	2	1,214	0.16%
2018/10/16	1	19.15	0	0.00	19.10	1	1,197	0.08%
2018/10/12	2	18.80	2	19.30	19.35	0	1,192	0.00%
2018/10/11	3	19.40	0	0.00	19.40	3	1,182	0.25%
2018/10/09	2	21.60	0	0.00	21.55	2	1,161	0.17%
2018/10/08	10	22.20	0	0.00	22.25	10	1,148	0.87%
2018/10/05	1	22.90	0	0.00	22.50	1	1,139	0.09%
2018/10/03	1	23.80	0	0.00	23.80	1	1,100	0.09%
2018/10/01	20	24.10	20	23.80	24.30	0	1,003	0.00%
2018/09/28	1	23.50	3	23.30	23.25	-2	973	-0.21%
2018/09/26	0	0.00	6	23.86	24.05	-6	951	-0.63%
2018/09/25	0	0.00	1	25.20	24.75	-1	913	-0.11%
2018/09/20	0	0.00	3	24.60	24.45	-3	809	-0.37%
2018/09/19	7	24.55	23	24.04	25.20	-16	799	-2.00%
2018/09/18	33	23.99	14	24.37	24.50	19	735	2.58%
2018/09/14	2	22.43	0	0.00	22.40	2	612	0.33%
2018/09/12	4	22.90	0	0.00	22.00	4	624	0.64%
2018/09/07	0	0.00	1	22.20	22.00	-1	623	-0.16%
2018/08/27	1	22.05	0	0.00	22.05	1	824	0.12%
2018/08/16	0	0.00	1	21.45	21.80	-1	897	-0.11%
2018/08/13	0	0.00	1	21.20	21.65	-1	915	-0.11%
2018/07/30	0	0.00	2	22.60	22.15	-2	1,169	-0.17%
2018/07/18	2	21.90	0	0.00	22.15	2	2,011	0.10%
2018/07/16	0	0.00	3	22.72	22.40	-3	2,632	-0.11%
2018/07/06	0	0.00	8	21.43	21.80	-8	3,216	-0.25%
2018/07/05	1	21.70	0	0.00	21.50	1	3,427	0.03%
2018/07/03	4	22.15	0	0.00	21.80	4	3,915	0.10%
2018/07/02	5	22.88	0	0.00	22.65	5	4,159	0.12%
2018/06/29	3	23.00	9	23.51	23.00	-6	4,224	-0.14%
2018/06/28	6	22.83	0	0.00	23.25	6	4,320	0.14%
2018/06/27	12	23.55	12	23.55	23.55	0	4,753	0.00%
2018/06/26	0	0.00	1	21.45	21.45	-1	4,854	-0.02%
2018/06/19	0	0.00	1	23.10	22.65	-1	5,079	-0.02%
2018/06/15	0	0.00	1	22.60	22.50	-1	5,047	-0.02%
2018/06/14	0	0.00	12	23.20	22.45	-12	5,042	-0.24%
2018/06/13	3	23.93	3	23.50	23.10	0	5,007	0.00%
2018/06/11	0	0.00	10	22.55	22.80	-10	4,911	-0.20%
2018/06/08	0	0.00	3	22.65	22.40	-3	4,903	-0.06%
2018/06/06	0	0.00	7	22.41	22.45	-7	4,905	-0.14%
2018/06/01	0	0.00	2	22.70	22.85	-2	4,886	-0.04%
2018/05/31	2	22.30	0	0.00	22.25	2	4,872	0.04%
2018/05/29	1	23.15	1	22.55	22.55	0	4,864	0.00%
2018/05/28	15	22.33	0	0.00	22.30	15	4,857	0.31%
2018/05/25	7	23.34	5	23.50	22.90	2	4,837	0.04%
2018/05/24	2	23.65	7	23.74	23.70	-5	4,821	-0.10%
2018/05/18	2	23.95	8	23.80	23.80	-6	4,807	-0.12%
2018/05/17	36	24.18	0	0.00	24.05	36	4,798	0.75%
2018/05/16	13	24.47	3	24.45	24.60	10	4,783	0.21%
2018/05/15	3	25.70	3	25.10	24.70	0	4,773	0.00%
2018/05/11	0	0.00	62	25.13	24.65	-62	4,736	-1.31%
2018/05/10	20	24.45	1	24.25	24.50	19	4,690	0.41%
2018/05/09	9	24.84	3	25.50	24.80	6	4,674	0.13%
2018/05/08	8	24.73	4	24.80	24.25	4	4,604	0.09%
2018/05/04	0	0.00	1	24.65	24.70	-1	4,565	-0.02%
2018/05/03	5	24.75	34	24.72	24.95	-29	4,544	-0.64%
2018/05/02	3	24.93	0	0.00	24.30	3	4,481	0.07%
2018/04/30	64	27.35	0	0.00	26.85	64	4,346	1.47%
2018/04/27	52	26.94	56	26.60	27.30	-4	4,245	-0.09%
2018/04/26	40	26.86	44	28.15	26.60	-4	4,166	-0.10%
2018/04/25	4	28.29	4	29.03	29.10	0	3,994	0.00%
2018/04/24	5	28.88	7	27.96	27.55	-2	3,885	-0.05%
2018/04/23	25	30.08	16	29.89	29.10	9	3,793	0.24%
2018/04/20	11	28.64	68	28.39	29.10	-57	3,688	-1.55%
2018/04/19	32	26.54	32	27.36	27.50	0	3,280	0.00%
2018/04/18	1	26.00	4	26.15	26.40	-3	3,153	-0.10%
2018/04/17	13	25.65	1	25.30	25.30	12	3,110	0.39%
2018/04/16	9	26.17	6	26.40	26.20	3	3,050	0.10%
2018/04/13	5	25.25	0	0.00	25.20	5	2,966	0.17%
2018/04/12	11	26.33	1	26.00	25.90	10	2,973	0.34%
2018/04/11	53	28.36	101	27.86	27.20	-48	2,905	-1.65%	大賣/
2018/04/10	160	31.39	32	29.76	28.35	128	2,720	4.70%	大買/鉅額交易
2018/04/09	14	31.13	0	0.00	31.45	14	2,444	0.57%
2018/04/03	36	27.99	1	28.15	28.60	35	2,245	1.56%
2018/03/31	5	26.23	1	26.25	25.85	4	1,987	0.20%
2018/03/30	4	26.69	6	26.38	26.15	-2	1,867	-0.11%
2018/03/29	6	24.79	8	24.98	25.40	-2	1,408	-0.14%
2018/03/27	1	22.90	3	22.83	23.55	-2	1,109	-0.18%
2018/03/07	2	20.80	0	0.00	20.85	2	970	0.21%
2018/02/09	0	0.00	20	19.99	20.10	-20	1,121	-1.78%
2018/02/01	20	21.00	0	0.00	21.30	20	1,246	1.60%
2018/01/09	1	22.30	1	22.30	22.10	0	1,032	0.00%
2018/01/08	1	22.35	3	21.77	22.10	-2	1,029	-0.19%
2018/01/05	0	0.00	6	21.23	21.30	-6	958	-0.63%
2018/01/04	1	21.30	0	0.00	21.00	1	940	0.11%
2018/01/02	5	20.61	5	20.95	20.90	0	915	0.00%