華城 (1519)-統一-新台中券商分點個股進出

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
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/03	4	820.75	5	823.00	818.00	-1	8,615	-0.01%
2024/05/02	1	820.00	1	851.00	802.00	0	8,624	0.00%
2024/04/30	5	837.60	4	836.00	847.00	1	8,719	0.01%
2024/04/29	1	845.00	2	860.00	853.00	-1	8,889	-0.01%
2024/04/26	6	875.17	6	877.33	854.00	0	8,899	0.00%
2024/04/25	4	836.52	5	838.80	863.00	-1	8,868	-0.01%
2024/04/24	8	832.00	6.1	827.70	854.00	1.9	8,917	0.02%
2024/04/23	10	811.00	12	824.08	825.00	-2	8,918	-0.02%
2024/04/22	18	907.00	19	868.84	824.00	-1	8,930	-0.01%
2024/04/19	9	960.67	9	931.89	915.00	0	9,306	0.00%
2024/04/18	4	966.00	3	960.67	955.00	1	9,456	0.01%
2024/04/17	11	921.09	12	934.58	950.00	-1	9,597	-0.01%
2024/04/16	15	875.40	14	865.57	864.00	1	9,707	0.01%
2024/04/15	8	922.38	5	908.20	876.00	3	9,834	0.03%
2024/04/12	0	0.00	2	943.00	946.00	-2	9,802	-0.02%
2024/04/11	4	911.75	4	905.25	860.00	0	9,877	0.00%
2024/04/10	2	829.50	2	849.00	857.00	0	10,154	0.00%
2024/04/09	0	0.00	1	853.00	853.00	-1	10,284	-0.01%
2024/04/08	3	851.00	1	868.86	776.00	2	10,564	0.02%
2024/03/22	0	0.00	1	714.00	714.00	-1	12,314	-0.01%
2024/03/21	1	693.00	0	0.00	700.00	1	12,475	0.01%
2024/03/19	1	662.00	1	680.00	660.00	0	12,960	0.00%
2024/03/18	12	683.00	12	684.58	694.00	0	13,261	0.00%
2024/03/15	18	661.17	17	666.29	665.00	1	13,324	0.01%
2024/03/14	23	605.97	22	613.59	634.00	1	13,287	0.01%
2024/03/13	4	564.50	8.1	565.74	577.00	-4.1	13,228	-0.03%
2024/03/12	12.1	533.96	10	533.10	525.00	2.1	13,474	0.02%
2024/03/11	2	505.00	1	514.00	514.00	1	13,750	0.01%
2024/03/08	3	519.67	0	0.00	502.00	3	14,309	0.02%
2024/03/06	0	0.00	1	545.00	555.00	-1	14,931	-0.01%
2024/03/05	0	0.00	2	547.00	549.00	-2	15,117	-0.01%
2024/03/01	1	526.00	0	0.00	538.00	1	15,309	0.01%
2024/02/27	0	0.00	2	535.00	528.00	-2	15,849	-0.01%
2024/02/26	1	538.00	0	0.00	538.00	1	15,920	0.01%
2024/02/23	5	552.80	11	537.91	560.00	-6	15,963	-0.04%
2024/02/22	4	519.25	1	521.00	517.00	3	15,798	0.02%
2024/02/21	3	518.67	3	510.67	507.00	0	15,728	0.00%
2024/02/20	6	500.42	7	499.50	502.00	-1	15,754	-0.01%
2024/02/19	8	515.75	9	510.22	502.00	-1	15,843	-0.01%
2024/02/16	15	501.90	12	496.67	503.00	3	15,945	0.02%
2024/02/15	1	513.00	1	500.00	496.00	0	15,911	0.00%
2024/02/05	18	498.03	19.1	497.32	492.00	-1.1	15,905	-0.01%
2024/02/02	20	501.78	18	496.69	488.50	2	15,787	0.01%
2024/02/01	29	466.59	31	464.69	488.00	-2	15,625	-0.01%
2024/01/31	65	441.75	63	431.18	444.00	2	15,346	0.01%
2024/01/30	38	416.12	41.1	406.89	420.00	-3.1	15,277	-0.02%
2024/01/29	23	391.74	24	389.15	395.50	-1	15,176	-0.01%
2024/01/26	15	377.57	15	380.80	380.50	0	15,110	0.00%
2024/01/25	15	385.13	12	387.83	380.50	3	15,092	0.02%
2024/01/24	31	390.24	34	392.32	392.00	-3	15,113	-0.02%
2024/01/23	44.1	384.54	44	386.90	385.00	0.1	15,081	0.00%
2024/01/22	14	357.61	20	367.75	371.00	-6	14,889	-0.04%
2024/01/19	19	358.74	16	360.78	354.50	3	14,857	0.02%
2024/01/18	21	365.05	16	372.88	360.00	5	14,806	0.03%
2024/01/17	15	370.50	16	370.59	367.00	-1	14,731	-0.01%
2024/01/16	13	369.50	17	372.59	371.00	-4	14,678	-0.03%
2024/01/15	39	381.68	32	379.88	376.50	7	14,597	0.05%
2024/01/12	25	366.10	39	364.55	370.00	-14	14,128	-0.10%
2024/01/11	28	364.70	24	360.08	352.50	4	13,859	0.03%
2024/01/10	27	361.06	27	365.54	367.00	0	13,575	0.00%
2024/01/09	44	356.83	45	355.80	362.00	-1	13,419	-0.01%
2024/01/08	13	337.46	16	342.38	343.50	-3	13,166	-0.02%
2024/01/05	7	330.86	7	333.71	334.00	0	13,086	0.00%
2024/01/04	13	339.54	12	342.00	331.50	1	13,130	0.01%
2024/01/03	4	337.88	4	343.38	339.50	0	12,941	0.00%
2024/01/02	9	336.11	15	340.13	342.00	-6	12,972	-0.05%
2023/12/29	48	331.98	30	324.45	327.00	18	12,959	0.14%
2023/12/28	9	330.00	24	332.67	348.00	-15	12,540	-0.12%
2023/12/27	10	319.05	3	320.50	316.50	7	12,407	0.06%
2023/12/26	10	322.90	10	315.00	315.00	0	12,443	0.00%
2023/12/25	16	333.66	17	335.85	333.50	-1	12,426	-0.01%
2023/12/22	3	323.83	2	325.75	321.00	1	12,567	0.01%
2023/12/21	5	320.50	1	326.50	318.50	4	12,690	0.03%
2023/12/20	5	329.30	5	330.80	329.00	0	12,710	0.00%
2023/12/19	5	334.90	5	334.40	332.50	0	12,698	0.00%
2023/12/18	9	341.94	8	341.06	340.00	1	12,706	0.01%
2023/12/15	43	361.20	40	357.46	347.50	3	12,695	0.02%
2023/12/14	32	352.28	35	356.39	355.00	-3	12,522	-0.02%
2023/12/13	19	361.87	18	363.56	355.50	1	12,405	0.01%
2023/12/12	19	349.34	17	350.65	356.00	2	12,247	0.02%
2023/12/11	33	346.55	24	337.44	339.00	9	12,126	0.07%
2023/12/08	24	362.77	24	363.73	367.00	0	11,943	0.00%
2023/12/07	36	360.61	36	361.47	360.50	0	11,751	0.00%
2023/12/06	28	341.54	25	343.10	345.00	3	11,318	0.03%
2023/12/05	20	314.28	29	320.61	340.00	-9	10,842	-0.08%
2023/12/04	8	298.88	16	296.88	309.50	-8	10,334	-0.08%
2023/12/01	14	289.18	12	289.79	285.00	2	10,050	0.02%
2023/11/30	7	278.29	7.8	280.97	280.00	-0.8	9,890	-0.01%
2023/11/29	0.1	271.00	1	272.01	274.50	-1	9,933	-0.01%
2023/11/28	6	271.17	6	271.33	275.50	0	10,156	0.00%
2023/11/27	16	273.59	14	272.75	266.50	2	10,131	0.02%
2023/11/24	7	273.93	16	269.72	275.00	-9	9,994	-0.09%
2023/11/23	3.4	256.97	3	259.33	252.50	0.4	9,949	0.00%
2023/11/22	8.4	261.71	0	0.00	256.00	8.4	10,050	0.08%
2023/11/21	1	263.00	1	263.00	262.00	0	10,180	0.00%
2023/11/20	14	268.29	12	266.33	263.50	2	10,417	0.02%
2023/11/17	14	278.43	14	280.79	273.00	0	10,720	0.00%
2023/11/16	14	274.82	15.1	275.01	280.00	-1.1	10,852	-0.01%
2023/11/15	20	273.45	25	273.34	275.50	-5	10,892	-0.05%
2023/11/14	28	256.00	25	255.06	258.50	3	10,845	0.03%
2023/11/13	5.1	245.24	6	247.00	247.50	-1	10,839	-0.01%
2023/11/10	12	236.92	12	235.83	237.50	0	10,923	0.00%
2023/11/09	7	243.28	7	236.79	234.50	0	10,959	0.00%
2023/11/08	1	244.00	0	0.00	242.00	1	10,935	0.01%
2023/11/07	17	248.06	10	249.75	242.00	7	10,964	0.06%
2023/11/06	9	237.67	7	236.71	241.00	2	10,911	0.02%
2023/11/03	2	228.75	0	0.00	225.00	2	10,967	0.02%
2023/11/02	2	228.99	0	0.00	224.50	2	10,967	0.02%
2023/11/01	0	0.00	2	218.50	224.00	-2	10,955	-0.02%
2023/10/31	0	0.00	1	223.00	224.00	-1	10,889	-0.01%
2023/10/30	1	251.49	3	245.50	244.00	-2	10,858	-0.02%
2023/10/27	0	261.00	0	0.00	251.00	0	11,053	0.00%
2023/10/26	4	257.75	6	258.50	262.00	-2	10,964	-0.02%
2023/10/25	3	267.49	1	260.50	260.50	2	10,877	0.02%
2023/10/24	2	268.24	1	264.50	264.50	1	10,767	0.01%
2023/10/23	4	275.38	3	275.17	276.00	1	10,637	0.01%
2023/10/19	0	0.00	1	262.00	260.50	-1	10,436	-0.01%
2023/10/18	0	271.00	0	0.00	270.00	0	10,358	0.00%
2023/10/17	1	280.50	1	290.51	282.00	0	10,301	0.00%
2023/10/16	1	286.50	1	286.97	286.50	0	10,209	0.00%
2023/10/13	0	0.00	5	277.00	279.00	-5	10,184	-0.05%
2023/10/12	3	284.17	3	286.85	282.00	0	10,510	0.00%
2023/10/11	6	299.67	5	301.50	291.50	1	10,446	0.01%
2023/10/06	9	296.00	13	296.80	300.50	-4	10,317	-0.04%
2023/10/05	27	284.94	29.3	285.84	287.00	-2.3	10,182	-0.02%
2023/10/04	14	270.93	14	268.75	271.50	0	9,949	0.00%
2023/10/03	13	263.00	13	263.73	264.50	0	9,877	0.00%
2023/10/02	2	267.75	1	274.47	261.00	1	9,718	0.01%
2023/09/28	0	0.00	1	269.96	271.00	-1	9,563	-0.01%
2023/09/27	18	261.58	18	261.64	265.00	0	9,350	0.00%
2023/09/26	14	250.21	13	249.27	251.50	1	9,032	0.01%
2023/09/25	2	237.99	12	236.54	237.00	-10	8,848	-0.11%
2023/09/22	1	245.47	1	246.50	236.00	0	8,783	0.00%
2023/09/21	5	243.70	6	244.83	244.50	-1	8,758	-0.01%
2023/09/20	14	244.79	4	240.25	248.00	10	8,738	0.11%
2023/09/15	1	261.00	2	258.00	257.50	-1	8,950	-0.01%
2023/09/14	7	259.36	7	261.29	258.00	0	9,015	0.00%
2023/09/13	10	274.00	11	275.64	266.00	-1	9,182	-0.01%
2023/09/12	7	280.64	7	280.00	283.00	0	9,729	0.00%
2023/09/11	10	280.85	7	286.86	277.50	3	9,959	0.03%
2023/09/08	4	296.25	4	294.50	293.00	0	10,021	0.00%
2023/09/07	8	290.31	8	289.00	290.50	0	10,082	0.00%
2023/09/06	4	292.00	5	293.10	290.00	-1	10,299	-0.01%
2023/09/05	4	289.88	3	294.00	289.00	1	10,371	0.01%
2023/09/04	5	299.40	5	301.91	300.00	0	10,417	0.00%
2023/09/01	7	314.86	3	305.18	292.50	4	10,454	0.04%
2023/08/31	8	295.56	6	293.09	299.50	2	10,427	0.02%
2023/08/30	9	288.67	13	287.92	293.00	-4	11,197	-0.04%
2023/08/29	19	288.76	18	284.94	289.00	1	11,426	0.01%
2023/08/28	11	278.27	13	283.08	275.00	-2	11,457	-0.02%
2023/08/25	13	282.77	11	286.36	286.50	2	11,690	0.02%
2023/08/24	9	287.28	9	290.83	280.50	0	11,751	0.00%
2023/08/23	5	283.30	6	276.51	276.50	-1	11,892	-0.01%
2023/08/22	4	268.13	3	267.84	276.50	1	11,782	0.01%
2023/08/21	9	246.22	12	248.21	251.50	-3	11,843	-0.03%
2023/08/18	5	233.50	1	241.53	229.00	4	11,991	0.03%
2023/08/17	3	231.33	3	228.32	236.00	0	12,409	0.00%
2023/08/16	3	214.17	5	215.00	220.50	-2	12,760	-0.02%
2023/08/15	1	209.00	2.1	205.31	211.50	-1.1	13,520	-0.01%
2023/08/14	5	205.50	6	206.59	192.50	-1	13,995	-0.01%
2023/08/11	2.1	208.38	1	211.00	211.50	1.1	14,177	0.01%
2023/08/10	3	213.50	3	215.50	208.50	0	14,810	0.00%
2023/08/09	3	222.83	3	227.17	224.00	0	15,071	0.00%
2023/08/08	1	219.50	2	217.00	215.00	-1	15,351	-0.01%
2023/08/07	1	215.50	0	0.00	210.00	1	15,491	0.01%
2023/08/04	1	202.00	0	0.00	213.00	1	15,662	0.01%
2023/08/02	10	209.45	14.1	212.22	204.50	-4.1	16,601	-0.02%
2023/08/01	9.1	219.69	1	238.00	215.50	8.1	16,927	0.05%
2023/07/31	0	0.00	0	239.00	239.00	0	16,830	0.00%
2023/07/27	0	0.00	0	225.00	225.00	0	17,452	0.00%
2023/07/20	0	0.00	5	201.60	207.00	-5	18,924	-0.03%
2023/07/19	5	194.50	1	196.50	194.50	4	19,270	0.02%
2023/07/18	5	209.20	2	208.50	205.00	3	19,478	0.02%
2023/07/17	11	216.64	24	213.17	217.50	-13	19,696	-0.07%
2023/07/14	3	199.50	9.3	197.11	200.00	-6.3	19,571	-0.03%
2023/07/13	6	173.58	13	179.23	182.00	-7	19,921	-0.04%
2023/07/12	31	175.71	20.2	174.80	179.50	10.8	20,297	0.05%
2023/07/11	5	164.50	6	165.99	166.00	-1	20,490	0.00%
2023/07/10	0	0.00	2	159.00	160.50	-2	21,069	-0.01%
2023/07/04	1.1	149.95	0	0.00	149.00	1.1	22,408	0.00%
2023/07/03	2	146.50	1	146.50	149.00	1	22,625	0.00%
2023/06/30	3	146.50	4	147.25	147.50	-1	22,645	0.00%
2023/06/29	1.2	151.17	0	153.00	153.50	1.2	22,638	0.01%
2023/06/28	0.3	154.50	3	153.01	150.50	-2.7	22,599	-0.01%
2023/06/27	7	158.07	7.2	157.44	154.00	-0.2	22,552	0.00%
2023/06/26	3	165.00	0	0.00	162.50	3	22,389	0.01%
2023/06/21	1	164.00	2	162.00	163.50	-1	22,342	0.00%
2023/06/20	5.2	161.08	3	161.19	162.00	2.2	22,277	0.01%
2023/06/19	11	165.41	20	162.83	161.00	-9	22,196	-0.04%
2023/06/16	15	165.77	15.2	166.57	165.50	-0.2	22,158	0.00%
2023/06/15	12	153.46	5	155.70	157.00	7	21,752	0.03%
2023/06/14	2.3	147.80	2	147.00	146.00	0.3	21,479	0.00%
2023/06/13	4	146.38	4	148.25	146.50	0	21,487	0.00%
2023/06/12	2.2	148.18	1	148.00	147.50	1.2	21,458	0.01%
2023/06/09	3	153.33	2	152.49	153.50	1	21,336	0.00%
2023/06/08	3	151.83	2	153.51	151.50	1	21,375	0.00%
2023/06/07	5	154.60	3	154.51	155.00	2	21,519	0.01%
2023/06/06	6	155.00	4	152.63	153.00	2	21,748	0.01%
2023/06/05	13	162.35	18	162.34	156.00	-5	22,003	-0.02%
2023/06/02	12	151.96	14.2	153.08	158.00	-2.2	21,575	-0.01%
2023/06/01	6	144.50	3	145.82	144.00	3	21,395	0.01%
2023/05/31	11	142.09	5	144.19	145.00	6	21,260	0.03%
2023/05/30	5.2	139.73	3	139.67	141.00	2.2	20,917	0.01%
2023/05/29	7	142.21	3	140.68	141.00	4	20,759	0.02%
2023/05/26	31.2	138.48	30	141.63	135.50	1.2	20,465	0.01%
2023/05/25	33	139.89	33	140.09	141.00	0	20,375	0.00%
2023/05/24	18	136.86	20	136.80	139.00	-2	20,944	-0.01%
2023/05/23	18	131.39	22	133.50	137.00	-4	21,081	-0.02%
2023/05/22	14	127.46	9	128.11	128.50	5	20,821	0.02%
2023/05/19	17	120.88	18	123.19	123.50	-1	20,484	-0.01%
2023/05/18	17	113.71	48	113.82	117.50	-31	19,659	-0.16%
2023/05/17	3	108.17	3	108.34	107.00	0	19,385	0.00%
2023/05/16	18	107.89	16	107.47	109.50	2	19,125	0.01%
2023/05/15	21	105.88	25	105.78	105.00	-4	18,444	-0.02%
2023/05/12	21	98.26	36	96.12	101.50	-15	18,028	-0.08%
2023/05/11	21	98.26	36	96.12	95.40	-15	17,657	-0.09%
2023/05/10	2	100.00	2	100.20	98.90	0	17,423	0.00%
2023/05/09	29	106.95	21	105.00	103.00	8	17,153	0.05%
2023/05/08	2	104.75	10	104.70	109.00	-8	16,130	-0.05%
2023/05/05	3	99.10	9	99.19	99.10	-6	15,714	-0.04%
2023/05/04	30	98.96	1	97.70	99.30	29	15,651	0.19%
2023/05/03	48	98.55	41	98.41	97.40	7	15,618	0.04%
2023/05/02	40	99.65	41	99.69	103.50	-1	15,474	-0.01%
2023/04/28	8	94.20	7	94.76	94.90	1	15,106	0.01%
2023/04/27	7	91.20	7	91.29	92.60	0	15,100	0.00%
2023/04/26	18	92.60	17	93.12	92.30	1	14,970	0.01%
2023/04/25	17	94.12	15	95.19	93.70	2	14,800	0.01%
2023/04/24	13	99.19	14	99.26	98.80	-1	14,460	-0.01%
2023/04/21	12	95.91	12	97.07	95.40	0	14,258	0.00%
2023/04/20	14	98.62	16	99.25	97.10	-2	14,161	-0.01%
2023/04/19	8	99.66	9	99.18	99.00	-1	14,099	-0.01%
2023/04/18	24	99.45	19	99.36	97.90	5	14,320	0.03%
2023/04/17	10	98.08	12	98.33	97.10	-2	14,921	-0.01%
2023/04/14	7	98.04	7	95.89	94.70	0	15,018	0.00%
2023/04/13	14	98.19	13	98.05	95.00	1	15,106	0.01%
2023/04/12	1	96.80	2.1	96.12	96.80	-1.1	14,531	-0.01%
2023/04/11	5	86.42	20.6	87.56	88.00	-15.6	14,422	-0.11%
2023/04/10	9	81.70	9	81.58	80.00	0	14,136	0.00%
2023/04/07	33	77.76	42	77.97	78.90	-9	13,888	-0.06%
2023/04/06	0	0.00	1	73.80	73.40	-1	13,320	-0.01%
2023/03/31	3	69.30	3	69.00	69.30	0	13,138	0.00%
2023/03/30	3	70.10	4	69.43	70.10	-1	13,147	-0.01%
2023/03/29	3	69.50	4	68.90	69.50	-1	13,175	-0.01%
2023/03/28	1	68.00	0	0.00	69.00	1	13,250	0.01%
2023/03/27	9	70.88	11	71.75	69.20	-2	13,199	-0.02%
2023/03/24	14	71.55	3	70.90	71.60	11	13,146	0.08%
2023/03/23	1	70.10	3	70.57	71.10	-2	13,169	-0.02%
2023/03/22	5	70.52	6	71.30	70.30	-1	13,179	-0.01%
2023/03/21	10	72.07	18.1	72.41	71.20	-8.1	13,105	-0.06%
2023/03/20	6.1	69.22	4	69.85	72.00	2.1	12,850	0.02%
2023/03/17	5	66.70	3	65.90	66.70	2	12,670	0.02%
2023/03/16	6	66.20	4	67.10	66.20	2	12,877	0.02%
2023/03/15	11	67.85	5	67.72	67.40	6	13,338	0.04%
2023/03/14	6	66.95	6	67.30	66.80	0	13,476	0.00%
2023/03/13	11	67.21	9	66.86	67.00	2	13,395	0.01%
2023/03/10	17	69.74	33	69.79	70.00	-16	13,319	-0.12%
2023/03/09	24	73.23	15.1	72.90	75.50	8.9	13,009	0.07%
2023/03/08	18	72.48	22.1	72.23	72.70	-4.1	12,513	-0.03%
2023/03/07	11	67.60	14.1	68.35	68.90	-3.1	12,001	-0.03%
2023/03/06	4	65.83	5.1	65.68	65.60	-1.1	11,557	-0.01%
2023/03/03	5	63.00	6.1	63.36	63.00	-1.1	11,394	-0.01%
2023/03/02	1	63.00	0.1	63.80	63.00	1	11,292	0.01%
2023/03/01	8	63.44	8.1	62.70	63.50	-0.1	11,251	0.00%
2023/02/24	12	64.24	11.1	63.76	63.00	1	11,218	0.01%
2023/02/23	1	64.10	0	0.00	64.30	1	11,108	0.01%
2023/02/22	16	64.89	15.1	65.19	64.80	1	10,890	0.01%
2023/02/21	30	64.47	30.1	62.47	64.50	-0.1	9,936	0.00%
2023/02/20	22	59.19	24	59.44	58.70	-2	9,340	-0.02%
2023/02/17	15	57.70	17.1	57.35	57.80	-2.1	8,918	-0.02%
2023/02/16	4	56.00	6	55.97	56.00	-2	8,693	-0.02%
2023/02/15	26	56.33	35	55.95	55.50	-9	8,537	-0.11%
2023/02/14	0	0.00	4	53.10	53.50	-4	8,236	-0.05%
2023/02/13	2	52.90	2	52.75	53.10	0	8,187	0.00%
2023/02/10	5	54.58	5	54.78	54.50	0	8,088	0.00%
2023/02/09	17	56.01	3	55.90	55.50	14	8,006	0.17%
2023/02/08	4	54.70	40	55.11	54.70	-36	7,887	-0.46%
2023/02/07	4	55.10	4	54.60	55.10	0	7,838	0.00%
2023/02/06	4	54.90	139.3	54.48	54.90	-135.3	7,803	-1.73%	大賣/鉅額交易
2023/02/03	136	54.79	11	54.62	54.50	125	7,776	1.61%	大買/鉅額交易
2023/02/02	46.3	55.69	10.1	56.77	56.00	36.2	7,691	0.47%
2023/02/01	29	56.78	196	57.82	56.40	-167	7,549	-2.21%	大賣/鉅額交易
2023/01/31	180	55.64	14	56.54	56.50	166	7,360	2.26%	大買/鉅額交易
2023/01/30	5	53.74	16.1	54.42	54.40	-11.1	7,096	-0.16%
2023/01/17	5	52.10	3	52.40	52.30	2	6,920	0.03%
2023/01/16	1	51.10	0	0.00	50.70	1	6,779	0.01%
2023/01/13	0	0.00	3	50.57	50.20	-3	6,744	-0.04%
2023/01/11	8	52.63	10	52.67	52.20	-2	6,691	-0.03%
2023/01/10	15	52.18	15	52.29	52.40	0	6,550	0.00%
2023/01/09	5	52.24	27	52.15	52.40	-22	6,462	-0.34%
2023/01/06	79	53.07	30	53.38	52.10	49	6,331	0.77%
2023/01/05	37	58.06	38	58.30	56.90	-1	5,863	-0.02%
2023/01/04	13	53.95	11	56.11	57.60	2	4,884	0.04%
2023/01/03	2	52.60	11	50.80	52.40	-9	4,383	-0.21%
2022/12/30	13	48.77	1	49.75	48.30	12	3,991	0.30%
2022/12/28	2	49.45	0	0.00	48.75	2	4,010	0.05%
2022/12/27	3	49.20	3	49.52	49.10	0	4,007	0.00%
2022/12/22	1	48.70	0	0.00	47.90	1	4,034	0.02%
2022/12/21	0	0.00	1	48.70	48.05	-1	4,105	-0.02%
2022/12/20	7	48.32	5	47.97	47.35	2	4,102	0.05%
2022/12/14	3	49.18	4	49.20	49.25	-1	4,679	-0.02%
2022/12/12	1	48.40	1	48.80	48.35	0	4,889	0.00%
2022/12/09	5	48.71	5	49.10	48.80	0	4,865	0.00%
2022/12/08	4	50.25	7	49.17	49.60	-3	4,771	-0.06%
2022/12/07	9	49.26	13	49.39	49.65	-4	4,481	-0.09%
2022/12/06	5	47.00	13	47.44	48.70	-8	3,873	-0.21%
2022/12/02	4	43.55	3	43.58	42.70	1	3,578	0.03%
2022/12/01	0	0.00	1	42.35	41.80	-1	3,472	-0.03%
2022/11/29	1	41.45	1	41.35	41.40	0	3,528	0.00%
2022/11/25	1	41.00	3	40.90	40.70	-2	3,661	-0.05%
2022/11/24	2	40.50	1	40.20	40.70	1	3,670	0.03%
2022/11/23	2	40.78	3	40.43	39.95	-1	3,712	-0.03%
2022/11/22	4	41.08	5	41.08	41.20	-1	3,684	-0.03%
2022/11/21	1	40.75	1	40.55	40.50	0	3,607	0.00%
2022/11/15	3	37.95	0	0.00	38.40	3	3,578	0.08%
2022/11/09	0	0.00	3	38.50	39.05	-3	3,727	-0.08%
2022/10/31	0	0.00	20	36.78	36.80	-20	3,790	-0.53%
2022/10/28	20	36.70	0	0.00	36.20	20	3,790	0.53%
2022/10/26	0	0.00	1	37.35	37.50	-1	3,779	-0.03%
2022/10/24	0	0.00	3	38.77	38.45	-3	3,772	-0.08%
2022/10/20	2	39.40	0	0.00	39.00	2	3,746	0.05%
2022/10/19	0	0.00	3	40.90	40.65	-3	3,718	-0.08%
2022/10/18	1	41.30	0	0.00	41.00	1	3,724	0.03%
2022/10/17	1	40.45	5	40.75	41.50	-4	3,704	-0.11%
2022/10/14	1	43.20	0	0.00	42.90	1	3,650	0.03%
2022/10/12	5	42.49	9	42.51	43.45	-4	3,536	-0.11%
2022/10/11	0	0.00	2	42.35	42.40	-2	3,429	-0.06%
2022/10/07	6	41.22	0	0.00	41.20	6	3,380	0.18%
2022/10/06	0	0.00	4	43.15	42.30	-4	3,426	-0.12%
2022/10/05	2	43.55	2	43.25	43.20	0	3,386	0.00%
2022/10/04	2	41.50	10	41.40	41.90	-8	3,296	-0.24%
2022/10/03	10	40.15	0	0.00	40.05	10	3,240	0.31%
2022/09/29	10	41.56	16	42.29	41.70	-6	3,138	-0.19%
2022/09/28	1	41.30	0	0.00	40.45	1	3,009	0.03%
2022/09/27	0	0.00	6	40.40	42.00	-6	2,891	-0.21%
2022/09/26	12	40.93	0	0.00	40.30	12	2,822	0.43%
2022/09/23	2	44.60	0	0.00	44.20	2	2,741	0.07%
2022/09/22	29	43.63	26	43.65	44.90	3	2,634	0.11%
2022/09/21	29	44.87	30	45.03	44.00	-1	2,393	-0.04%
2022/09/20	8	42.49	7	43.25	43.50	1	1,968	0.05%
2022/09/19	6	41.55	2	41.05	40.40	4	1,755	0.23%
2022/09/15	0	0.00	3	39.75	39.75	-3	1,578	-0.19%
2022/09/06	0	0.00	1	40.50	39.45	-1	1,604	-0.06%
2022/08/26	0	0.00	10	39.15	39.10	-10	1,238	-0.81%
2022/08/24	11	39.87	0	0.00	39.45	11	1,220	0.90%
2022/08/22	0	0.00	10	38.90	38.90	-10	1,172	-0.85%
2022/08/19	20	39.85	10	39.20	38.70	10	1,157	0.86%
2022/08/18	18	39.98	15	39.31	39.30	3	1,131	0.27%
2022/08/17	0	0.00	6	39.33	39.00	-6	1,067	-0.56%
2022/08/16	5	37.93	0	0.00	38.70	5	970	0.52%
2022/08/11	0	0.00	15	36.75	36.30	-15	924	-1.62%
2022/08/10	15	37.50	0.1	39.85	38.10	14.9	879	1.69%
2022/08/04	0	0.00	50	35.67	35.65	-50	836	-5.98%
2022/08/01	6	37.64	1	37.45	37.60	5	848	0.59%
2022/07/29	0	0.00	2	37.10	37.10	-2	846	-0.24%
2022/07/28	2	37.80	0	0.00	37.75	2	844	0.24%
2022/07/20	0	0.00	3	37.40	36.85	-3	869	-0.35%
2022/07/15	7	37.17	4	36.69	37.20	3	883	0.34%
2022/07/14	9	37.04	4	37.53	37.00	5	911	0.55%
2022/06/28	1	36.80	1	35.50	35.15	0	1,199	0.00%
2022/06/20	1	33.00	0	0.00	32.55	1	1,199	0.08%
2022/06/17	1	33.50	0	0.00	33.90	1	1,213	0.08%
2022/06/16	3	34.20	3	34.80	34.20	0	1,273	0.00%
2022/06/15	0	0.00	1	37.75	35.00	-1	1,273	-0.08%
2022/05/27	0.1	35.50	0	0.00	35.45	0.1	1,527	0.00%
2022/05/17	0	0.00	4	34.50	34.55	-4	1,545	-0.26%
2022/05/12	1	34.00	0	0.00	33.70	1	1,560	0.06%
2022/05/09	2	36.15	0	0.00	35.40	2	1,556	0.13%
2022/05/04	0	0.00	4	38.55	38.00	-4	1,553	-0.26%
2022/05/03	6	38.30	2	38.40	38.50	4	1,552	0.26%
2022/04/29	1	38.00	0	0.00	38.30	1	1,573	0.06%
2022/04/25	1	38.40	0	0.00	38.90	1	1,699	0.06%
2022/04/22	0	0.00	1	40.15	40.00	-1	1,724	-0.06%
2022/04/20	1	41.20	0	0.00	41.10	1	2,108	0.05%
2022/04/19	0	0.00	2	41.75	41.90	-2	2,397	-0.08%
2022/04/18	1	42.70	0	0.00	41.90	1	2,478	0.04%
2022/04/15	1	43.30	0	0.00	42.55	1	2,467	0.04%
2022/04/14	1	43.25	3	42.47	43.00	-2	2,444	-0.08%
2022/04/13	2	42.30	3	42.20	42.15	-1	2,427	-0.04%
2022/04/12	1	42.00	0	0.00	42.15	1	2,426	0.04%
2022/04/11	8	43.66	6	43.79	43.50	2	2,394	0.08%
2022/04/08	2	42.75	2	44.00	44.20	0	2,363	0.00%
2022/04/07	2	44.20	3	43.05	42.30	-1	2,310	-0.04%
2022/04/06	11	42.87	15	43.34	44.60	-4	2,254	-0.18%
2022/03/31	0	0.00	2	42.35	41.10	-2	2,107	-0.09%
2022/03/29	0	0.00	1	41.55	41.60	-1	2,049	-0.05%
2022/03/25	2	41.80	0	0.00	40.45	2	2,029	0.10%
2022/03/24	3	41.82	3	41.67	41.65	0	2,028	0.00%
2022/03/23	1	41.15	0	0.00	41.15	1	2,013	0.05%
2022/03/22	2	41.80	0	0.00	41.85	2	2,001	0.10%
2022/03/21	14	42.53	11	42.51	41.60	3	1,999	0.15%
2022/03/16	3	42.43	3	42.08	41.30	0	1,887	0.00%
2022/03/15	10	40.95	10	40.40	40.05	0	1,786	0.00%
2022/03/14	14	40.01	3	41.18	42.05	11	1,743	0.63%
2022/03/08	0	0.00	1	37.45	37.00	-1	1,629	-0.06%
2022/03/01	3	37.10	0	0.00	37.40	3	1,627	0.18%
2022/02/18	0	0.00	1	38.30	38.50	-1	1,608	-0.06%
2022/02/17	1	38.50	1	38.45	38.45	0	1,612	0.00%
2022/02/16	0	0.00	4	38.60	38.90	-4	1,616	-0.25%
2022/02/08	0	0.00	6	38.67	39.25	-6	1,594	-0.38%
2022/02/07	0	0.00	3	38.15	38.00	-3	1,580	-0.19%
2022/01/24	8	37.87	1	37.90	37.75	7	1,571	0.45%
2022/01/21	1	39.15	0	0.00	39.05	1	1,548	0.06%
2022/01/20	1	39.70	3	40.32	39.70	-2	1,541	-0.13%
2022/01/19	1	39.25	0	0.00	40.20	1	1,525	0.07%
2022/01/18	1	42.80	0	0.00	40.20	1	1,507	0.07%
2022/01/14	2	39.80	0	0.00	39.80	2	1,299	0.15%
2022/01/13	10	44.58	8	44.33	42.70	2	1,204	0.17%
2022/01/12	11	43.00	25	43.37	43.55	-14	888	-1.58%
2022/01/11	0	0.00	12	39.59	39.60	-12	556	-2.16%
2021/12/29	0	0.00	4	36.96	37.05	-4	480	-0.83%
2021/12/27	0	0.00	2	36.75	37.10	-2	499	-0.40%
2021/12/15	2	36.50	0	0.00	36.95	2	567	0.35%
2021/11/16	1	35.90	0	0.00	35.70	1	621	0.16%
2021/11/10	1	37.30	0	0.00	37.25	1	641	0.16%
2021/11/05	0	0.00	2	37.05	37.10	-2	659	-0.30%
2021/11/01	0	0.00	3	37.73	38.00	-3	681	-0.44%
2021/10/28	0	0.00	2	36.75	37.05	-2	674	-0.30%
2021/10/27	2	37.00	0	0.00	36.55	2	679	0.29%
2021/10/26	2	36.90	0	0.00	37.00	2	688	0.29%
2021/10/14	1	34.80	0	0.00	34.90	1	828	0.12%
2021/10/06	1	37.75	1	37.40	37.00	0	1,004	0.00%
2021/10/01	2	40.08	4	39.80	38.10	-2	996	-0.20%
2021/09/30	2	39.10	2	39.25	39.25	0	944	0.00%
2021/09/29	2	39.70	0	0.00	39.15	2	939	0.21%
2021/09/15	1	38.55	4	38.39	39.40	-3	949	-0.32%
2021/09/13	2	36.05	0	0.00	36.95	2	935	0.21%
2021/09/08	1	35.50	0	0.00	35.30	1	953	0.10%
2021/09/07	0.1	36.40	0	0.00	36.25	0.1	952	0.01%
2021/09/03	0	0.00	1	37.55	37.50	-1	961	-0.10%
2021/08/23	4	37.31	0	0.00	38.00	4	988	0.40%
2021/08/18	0.1	37.50	0	0.00	37.90	0.1	978	0.01%
2021/08/17	1	37.40	0	0.00	38.00	1	977	0.10%
2021/08/16	3	38.37	1	38.30	38.30	2	980	0.20%
2021/08/13	1	39.05	0	0.00	39.90	1	977	0.10%
2021/08/04	0	0.00	2	43.15	43.10	-2	1,179	-0.17%
2021/07/29	0	0.00	2	44.55	44.55	-2	1,634	-0.12%
2021/07/28	2	44.95	0	0.00	44.10	2	1,649	0.12%
2021/07/27	1	46.60	1	47.10	46.55	0	1,679	0.00%
2021/07/26	0	0.00	1	47.45	47.85	-1	1,707	-0.06%
2021/07/22	0	0.00	1	46.00	45.65	-1	1,791	-0.06%
2021/07/21	0	0.00	4	46.60	45.65	-4	1,820	-0.22%
2021/07/20	2	45.25	0	0.00	45.15	2	1,842	0.11%
2021/07/19	2	46.45	4	46.64	46.05	-2	1,852	-0.11%
2021/07/16	5	45.27	0	0.00	44.85	5	1,870	0.27%
2021/07/15	0	0.00	0.4	45.00	45.00	-0.4	1,878	-0.02%
2021/07/13	0	0.00	39	45.11	44.30	-39	1,937	-2.01%
2021/07/09	0	0.00	3	41.10	41.20	-3	2,013	-0.15%
2021/07/01	1.4	42.94	0	0.00	42.30	1.4	2,341	0.06%
2021/06/30	0	0.00	1	44.10	43.60	-1	2,366	-0.04%
2021/06/29	0	0.00	1	43.60	43.75	-1	2,394	-0.04%
2021/06/25	0	0.00	2	43.60	43.70	-2	2,393	-0.08%
2021/06/24	1	43.05	0	0.00	43.05	1	2,398	0.04%
2021/06/22	5	42.00	0	42.50	42.20	5	2,405	0.21%
2021/06/09	0	0.00	1	42.40	41.60	-1	2,449	-0.04%
2021/06/04	0	0.00	4	43.54	43.30	-4	2,485	-0.16%
2021/06/03	0	0.00	1	44.05	43.90	-1	2,501	-0.04%
2021/06/02	0	0.00	3	44.95	43.80	-3	2,543	-0.12%
2021/06/01	0	0.00	3.1	44.74	44.45	-3.1	2,563	-0.12%
2021/05/31	0	0.00	4	44.30	44.25	-4	2,593	-0.15%
2021/05/27	0	0.00	1	42.20	42.65	-1	2,665	-0.04%
2021/05/24	2	42.05	0	0.00	42.05	2	2,688	0.07%
2021/05/20	2	42.35	0	0.00	40.50	2	2,710	0.07%
2021/05/17	7	37.60	5	38.11	39.00	2	2,709	0.07%
2021/05/13	4	39.01	0	0.00	40.00	4	2,662	0.15%
2021/05/12	9	41.62	12	43.08	41.10	-3	2,689	-0.11%
2021/05/11	10	45.72	1	47.10	45.50	9	2,633	0.34%
2021/05/10	3.1	50.32	3	50.70	49.50	0.1	2,569	0.00%
2021/05/07	4	50.55	8	49.60	49.35	-4	2,461	-0.16%
2021/05/06	7	47.36	1	49.95	50.10	6	2,299	0.26%
2021/05/04	3	46.70	2	46.60	46.35	1	2,230	0.04%
2021/05/03	2	50.50	1	49.80	49.40	1	2,211	0.05%
2021/04/29	1	50.60	1	50.80	51.10	0	2,193	0.00%
2021/04/28	1	51.20	2	50.85	51.30	-1	2,155	-0.05%
2021/04/27	2	49.80	1	49.75	50.20	1	2,107	0.05%
2021/04/26	1	49.45	1	50.50	49.80	0	2,082	0.00%
2021/04/20	1	50.50	1	50.30	50.20	0	2,056	0.00%
2021/04/19	1	50.40	1	50.50	50.50	0	2,043	0.00%
2021/04/15	3	50.47	42	50.25	50.20	-39	1,992	-1.96%
2021/04/14	3	49.27	0	0.00	49.00	3	1,921	0.16%
2021/04/13	0	0.00	11	50.40	48.65	-11	1,913	-0.58%
2021/04/12	0	0.00	42	49.57	49.35	-42	1,870	-2.25%
2021/04/09	79	50.72	44	50.71	50.20	35	1,857	1.88%
2021/04/08	0	0.00	2	48.73	48.45	-2	1,754	-0.11%
2021/04/07	0	0.00	2	46.48	46.40	-2	1,705	-0.12%
2021/04/06	53	47.12	2	47.13	47.20	51	1,721	2.96%
2021/04/01	0	0.00	1	46.20	46.90	-1	1,711	-0.06%
2021/03/31	5	45.30	0	0.00	45.20	5	1,687	0.30%
2021/03/29	1	44.60	0	0.00	45.15	1	1,740	0.06%
2021/03/25	1	43.10	0	0.00	43.15	1	1,792	0.06%
2021/03/19	1	45.35	0	0.00	44.55	1	1,863	0.05%
2021/03/18	1	46.30	0	0.00	45.75	1	1,869	0.05%
2021/03/15	0	0.00	36	46.21	46.40	-36	2,089	-1.72%
2021/03/12	5	46.61	2	46.75	46.05	3	2,181	0.14%
2021/03/11	1	46.00	4	45.88	45.70	-3	2,227	-0.13%
2021/03/09	2	46.40	0	0.00	45.50	2	2,327	0.09%
2021/03/08	1	47.05	0	0.00	46.00	1	2,498	0.04%
2021/03/05	9	46.00	1	46.00	45.60	8	2,524	0.32%
2021/03/03	34	46.37	0	0.00	46.40	34	2,729	1.25%
2021/02/22	5	45.30	0	0.00	45.40	5	3,128	0.16%
2021/02/19	5	44.35	1	44.45	44.40	4	3,135	0.13%
2021/02/17	4	43.70	0	0.00	43.85	4	3,189	0.13%
2021/02/05	1	42.45	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0	0.00	2	42.30	42.40	-2	3,260	-0.06%
2021/02/03	8	41.31	0	0.00	41.35	8	3,354	0.24%
2021/02/02	34	42.66	0	0.00	42.50	34	3,347	1.02%
2021/02/01	0.2	41.80	0	0.00	41.65	0.2	3,400	0.01%
2021/01/29	0.2	43.20	0	0.00	42.85	0.2	3,429	0.01%
2021/01/27	0	0.00	4	44.20	43.85	-4	3,584	-0.11%
2021/01/26	3	45.35	0	0.00	44.40	3	3,649	0.08%
2021/01/25	0	0.00	10	44.33	45.35	-10	3,710	-0.27%
2021/01/22	16	43.81	0	0.00	43.90	16	3,748	0.43%
2021/01/21	0.2	43.30	0	0.00	42.55	0.2	3,812	0.01%
2021/01/19	0	0.00	2	45.50	45.10	-2	4,195	-0.05%
2021/01/18	1	44.50	0	0.00	45.50	1	4,295	0.02%
2021/01/15	0	0.00	2	45.30	44.80	-2	4,681	-0.04%
2021/01/11	0	0.00	4	48.30	48.30	-4	4,867	-0.08%
2021/01/08	2	47.55	0	0.00	48.50	2	4,982	0.04%
2021/01/07	7	48.06	4	48.38	47.80	3	5,141	0.06%
2021/01/05	1	49.35	1	48.80	48.75	0	5,540	0.00%
2021/01/04	1	48.90	0	0.00	49.00	1	5,917	0.02%
2020/12/29	12	49.90	0	0.00	49.15	12	6,171	0.19%
2020/12/28	2	49.70	10	49.64	49.25	-8	6,239	-0.13%
2020/12/23	9	50.46	1	49.80	50.40	8	6,344	0.13%
2020/12/22	0	0.00	20	48.94	48.45	-20	6,478	-0.31%
2020/12/21	1	50.10	0	0.00	50.00	1	6,504	0.02%
2020/12/18	2	50.60	0	0.00	50.50	2	6,545	0.03%
2020/12/17	1	50.60	3	50.60	50.20	-2	6,592	-0.03%
2020/12/16	3	51.00	0	0.00	51.10	3	6,690	0.04%
2020/12/15	1	51.80	0	0.00	50.70	1	6,711	0.01%
2020/12/11	4	53.40	13	52.24	52.40	-9	6,811	-0.13%
2020/12/10	6	54.27	4	55.60	53.90	2	6,857	0.03%
2020/12/09	15	55.11	2	55.05	54.60	13	6,968	0.19%
2020/12/08	12	54.64	5	54.48	55.00	7	7,502	0.09%
2020/12/07	5	53.06	6	52.57	53.90	-1	7,652	-0.01%
2020/12/04	4	53.25	57	52.69	52.60	-53	7,674	-0.69%
2020/12/03	3	54.57	0	0.00	53.70	3	7,727	0.04%
2020/12/02	6	54.52	10	54.76	53.90	-4	7,876	-0.05%
2020/12/01	1	53.10	0	0.00	53.60	1	7,773	0.01%
2020/11/30	5	53.70	1	53.80	53.30	4	7,838	0.05%
2020/11/27	12	53.94	14	52.89	52.90	-2	7,803	-0.03%
2020/11/26	6	53.10	2	53.05	52.60	4	7,738	0.05%
2020/11/25	13	52.59	13	53.04	52.00	0	7,863	0.00%
2020/11/20	5	50.50	0	0.00	50.30	5	7,700	0.06%
2020/11/19	11	51.40	1	51.00	51.00	10	7,782	0.13%
2020/11/18	10	49.75	0	0.00	50.00	10	7,818	0.13%
2020/11/16	1	48.60	0	0.00	48.70	1	7,968	0.01%
2020/11/13	1	48.95	6	48.89	49.05	-5	8,049	-0.06%
2020/11/12	0	0.00	2	48.20	48.40	-2	8,314	-0.02%
2020/11/11	2	49.10	2	50.20	49.05	0	8,505	0.00%
2020/11/10	6	51.20	1	50.70	50.60	5	8,463	0.06%
2020/11/06	1	51.50	0	0.00	51.10	1	8,394	0.01%
2020/11/05	8	52.46	3	52.97	51.40	5	8,393	0.06%
2020/11/03	5	51.14	0	0.00	51.30	5	8,301	0.06%
2020/11/02	0	0.00	1	51.50	50.10	-1	8,341	-0.01%
2020/10/30	10	51.47	2	51.65	50.80	8	8,297	0.10%
2020/10/29	9	51.51	2	51.10	51.60	7	8,247	0.08%
2020/10/28	61	54.69	55	52.96	52.10	6	8,190	0.07%
2020/10/27	4	52.18	10	52.00	51.80	-6	7,870	-0.08%
2020/10/26	2	52.50	0	0.00	52.50	2	7,864	0.03%
2020/10/23	16	52.56	22.2	53.22	53.00	-6.2	7,845	-0.08%
2020/10/22	1	49.40	0	0.00	50.30	1	7,533	0.01%
2020/10/21	6	50.00	2.2	50.67	50.40	3.8	7,581	0.05%
2020/10/20	0	0.00	1	50.50	50.70	-1	7,627	-0.01%
2020/10/19	3	51.00	3	50.40	50.30	0	7,938	0.00%
2020/10/16	7	50.64	8	49.96	50.40	-1	8,004	-0.01%
2020/10/15	27	51.29	12	51.29	51.60	15	7,916	0.19%
2020/10/14	45	51.24	47	51.86	51.00	-2	7,792	-0.03%
2020/10/13	9	49.25	23	49.21	49.35	-14	7,746	-0.18%
2020/10/12	27	50.13	41	50.47	50.80	-14	7,563	-0.19%
2020/10/08	1	46.30	4	46.68	46.60	-3	7,282	-0.04%
2020/10/07	5	46.31	2	46.45	46.45	3	7,260	0.04%
2020/10/06	1	44.65	14	45.24	46.30	-13	7,224	-0.18%
2020/10/05	21	44.21	2	45.30	45.00	19	7,176	0.26%
2020/09/29	0.2	42.05	1	41.65	41.75	-0.8	7,161	-0.01%
2020/09/28	4.4	42.67	0	0.00	42.60	4.4	7,157	0.06%
2020/09/25	2	44.38	2	44.63	41.90	0	7,153	0.00%
2020/09/24	2	44.45	12	44.17	43.45	-10	6,989	-0.14%
2020/09/23	1	43.90	2	44.40	44.15	-1	6,934	-0.01%
2020/09/22	8	44.85	1	44.90	44.60	7	6,907	0.10%
2020/09/21	4	46.18	3	46.82	46.05	1	6,841	0.01%
2020/09/18	0.2	45.10	1	45.15	44.90	-0.8	6,729	-0.01%
2020/09/17	2	45.00	2	45.05	45.05	0	6,685	0.00%
2020/09/16	4.2	44.45	2	44.30	45.00	2.2	6,619	0.03%
2020/09/15	4	44.33	1	44.50	44.40	3	6,551	0.05%
2020/09/14	8.2	44.89	14	44.96	44.85	-5.8	6,452	-0.09%
2020/09/11	11.4	47.10	23	47.75	46.65	-11.6	6,258	-0.19%
2020/09/10	11	45.25	1	45.45	44.90	10	5,723	0.17%
2020/09/09	4	42.79	4	41.63	42.65	0	5,565	0.00%
2020/09/08	5	41.75	5	42.35	42.20	0	5,537	0.00%
2020/09/07	4	42.70	1	44.10	42.05	3	5,442	0.06%
2020/09/04	0	0.00	10	40.65	40.60	-10	5,261	-0.19%
2020/09/03	16	41.39	2	41.40	41.15	14	5,178	0.27%
2020/09/02	5	39.85	5	40.50	40.65	0	5,047	0.00%
2020/09/01	6	39.87	1	39.80	39.65	5	4,992	0.10%
2020/08/31	7	40.84	6	39.91	40.80	1	4,905	0.02%
2020/08/28	1	38.70	3	38.68	38.70	-2	4,688	-0.04%
2020/08/27	13	39.25	5	39.05	38.75	8	4,655	0.17%
2020/08/25	1	38.50	0	0.00	38.00	1	4,514	0.02%
2020/08/24	0	0.00	1	39.00	38.40	-1	4,417	-0.02%
2020/08/20	9	36.53	4	36.14	35.90	5	4,217	0.12%
2020/08/19	5	38.85	34	39.02	38.20	-29	4,097	-0.71%
2020/08/18	4	38.70	4	38.86	39.05	0	3,997	0.00%
2020/08/17	11	38.03	20	36.57	38.30	-9	3,711	-0.24%
2020/08/14	1	34.95	0	0.00	34.85	1	3,452	0.03%
2020/08/13	2	34.25	4	34.03	33.75	-2	3,379	-0.06%
2020/08/12	5	33.00	8	33.58	34.40	-3	3,363	-0.09%
2020/08/11	11	34.28	0	0.00	34.25	11	3,338	0.33%
2020/08/10	0	0.00	1	35.70	35.10	-1	3,314	-0.03%
2020/08/07	5	35.03	1	35.00	35.00	4	3,269	0.12%
2020/08/06	3	35.32	5	35.25	35.75	-2	3,213	-0.06%
2020/08/05	2	33.85	0	0.00	33.95	2	3,113	0.06%
2020/08/04	4	34.09	10	34.15	34.20	-6	3,087	-0.19%
2020/08/03	2	34.15	0	0.00	33.80	2	3,073	0.07%
2020/07/31	0	0.00	1	34.45	33.60	-1	3,042	-0.03%
2020/07/30	2	34.65	0	0.00	33.85	2	3,059	0.07%
2020/07/28	0	0.00	11	32.59	33.30	-11	2,964	-0.37%
2020/07/27	11	34.54	0	0.00	32.95	11	2,874	0.38%
2020/07/24	2	36.63	1	36.30	36.60	1	2,756	0.04%
2020/07/23	37	37.35	18	37.56	36.25	19	2,645	0.72%
2020/07/22	0	0.00	2	36.13	36.60	-2	2,292	-0.09%
2020/07/21	0	0.00	2	33.20	33.30	-2	2,134	-0.09%
2020/07/20	3	32.00	7	32.70	32.70	-4	2,083	-0.19%
2020/07/17	19	32.77	147	32.13	32.00	-128	2,019	-6.34%	大賣/鉅額交易
2020/07/16	1	31.55	1	31.85	31.65	0	1,780	0.00%
2020/07/15	121	32.27	16	30.99	31.00	105	1,749	6.00%	大買/鉅額交易
2020/07/13	2	31.10	0	0.00	31.10	2	1,613	0.12%
2020/07/10	14	31.31	1	31.30	31.55	13	1,556	0.84%
2020/07/09	0	0.00	5	30.76	30.55	-5	1,451	-0.34%
2020/07/02	0	0.00	4	28.75	28.60	-4	1,239	-0.32%
2020/07/01	5	28.48	5	28.86	28.55	0	1,225	0.00%
2020/06/29	2	27.50	0	0.00	27.35	2	1,185	0.17%
2020/06/18	1	28.60	0	0.00	28.25	1	1,170	0.09%
2020/06/17	23	29.58	12	29.57	28.75	11	1,155	0.95%
2020/06/16	1	28.75	1	28.10	29.00	0	1,101	0.00%
2020/06/15	1	27.70	0	0.00	27.80	1	1,033	0.10%
2020/06/11	5	26.90	5	26.80	26.80	0	981	0.00%
2020/06/09	1	26.85	0	0.00	26.65	1	993	0.10%
2020/06/03	0	0.00	10	26.40	26.15	-10	1,060	-0.94%
2020/05/26	0	0.00	2	25.00	25.00	-2	1,085	-0.18%
2020/05/25	6	25.07	0	0.00	25.10	6	1,093	0.55%
2020/05/22	0	0.00	1	25.55	25.50	-1	1,091	-0.09%
2020/05/21	6	26.73	0	0.00	26.50	6	1,090	0.55%
2020/05/20	5	26.20	0	0.00	26.30	5	1,107	0.45%
2020/05/18	0	0.00	1	25.45	25.85	-1	1,114	-0.09%
2020/05/15	2	26.23	0	0.00	25.90	2	1,109	0.18%
2020/05/06	2	28.25	2	28.10	28.10	0	1,231	0.00%
2020/04/30	0	0.00	10	26.75	26.60	-10	1,282	-0.78%
2020/04/28	2	24.85	0	0.00	24.85	2	1,292	0.15%
2020/04/23	8	24.45	0	0.00	24.50	8	1,387	0.58%
2020/03/24	0	0.00	15	22.45	22.60	-15	1,392	-1.08%
2020/03/16	12	24.50	17	24.20	24.20	-5	1,413	-0.35%
2020/03/13	7	24.80	3	25.40	25.40	4	1,393	0.29%
2020/03/12	0	0.00	1	27.40	27.55	-1	1,365	-0.07%
2020/03/11	1	29.70	1	29.65	29.45	0	1,331	0.00%
2020/03/10	1	29.85	0	0.00	30.25	1	1,312	0.08%
2020/03/05	1	30.80	1	30.50	30.70	0	1,266	0.00%
2020/03/04	1	30.50	0	0.00	30.50	1	1,262	0.08%
2020/03/03	0	0.00	1	30.25	30.00	-1	1,258	-0.08%
2020/02/27	2	29.18	1	30.70	29.15	1	1,276	0.08%
2020/02/19	2	30.53	0	0.00	30.40	2	1,225	0.16%
2020/02/18	2	30.58	0	0.00	30.55	2	1,236	0.16%
2020/02/14	0	0.00	2	31.20	31.00	-2	1,241	-0.16%
2020/02/13	0	0.00	2	30.85	30.80	-2	1,228	-0.16%
2020/02/12	5	31.48	2	32.35	31.40	3	1,204	0.25%
2020/02/11	7	31.71	0	0.00	31.35	7	1,153	0.61%
2020/02/10	10	31.73	14	31.74	31.90	-4	1,128	-0.35%
2020/02/07	5	31.45	0	0.00	31.35	5	1,088	0.46%
2020/02/06	1	31.85	2	31.80	30.95	-1	1,051	-0.10%
2020/02/05	3	30.00	0	0.00	30.05	3	920	0.33%
2020/01/31	0	0.00	32	29.66	30.00	-32	844	-3.79%
2020/01/30	2	28.50	0	0.00	29.00	2	821	0.24%
2020/01/20	32	29.91	2	30.38	30.35	30	785	3.82%
2020/01/17	8	29.33	3	29.67	29.30	5	731	0.68%
2020/01/15	41	28.57	0	0.00	28.35	41	690	5.94%
2020/01/13	4	29.18	2	29.53	28.80	2	701	0.29%
2020/01/10	1	28.75	0	0.00	28.75	1	688	0.15%
2020/01/06	1	28.15	0	0.00	28.25	1	676	0.15%
2020/01/02	1	29.00	0	0.00	29.00	1	658	0.15%
2019/12/31	1	29.45	1	29.20	29.10	0	653	0.00%
2019/12/23	0	0.00	1	29.65	29.35	-1	632	-0.16%
2019/12/16	2	29.30	0	0.00	29.20	2	559	0.36%
2019/12/11	1	29.00	1	29.45	29.10	0	544	0.00%
2019/12/09	0	0.00	1	28.10	28.20	-1	521	-0.19%
2019/12/05	0	0.00	2	27.60	27.60	-2	518	-0.39%
2019/12/03	1	28.00	0	0.00	28.25	1	534	0.19%
2019/08/27	1	23.60	1	23.80	23.60	0	1,578	0.00%
2019/08/22	0	0.00	1	23.20	23.05	-1	1,565	-0.06%
2019/08/15	0	0.00	1	22.10	22.15	-1	1,530	-0.07%
2019/08/14	1	22.40	0	0.00	22.30	1	1,525	0.07%
2019/08/07	0	0.00	1	23.15	23.05	-1	1,497	-0.07%
2019/07/23	1	27.85	0	0.00	27.70	1	1,277	0.08%
2019/07/22	1	28.35	0	0.00	28.55	1	1,253	0.08%
2019/06/28	0	0.00	2	25.98	25.55	-2	888	-0.23%
2019/06/26	1	25.85	0	0.00	25.55	1	868	0.12%
2019/06/24	0	0.00	2	26.15	26.10	-2	870	-0.23%
2019/06/20	1	26.30	0	0.00	26.30	1	851	0.12%
2019/06/18	7	26.57	5	26.80	26.45	2	840	0.24%
2019/06/12	0	0.00	2	27.40	27.00	-2	736	-0.27%
2019/06/11	2	26.70	0	0.00	26.85	2	686	0.29%
2019/06/06	3	26.85	3	26.93	27.00	0	582	0.00%
2019/05/28	0	0.00	5	23.50	23.40	-5	357	-1.40%
2019/04/11	5	22.75	0	0.00	22.65	5	451	1.11%
2019/03/26	0	0.00	5	23.50	23.50	-5	426	-1.17%
2019/03/18	0	0.00	5	23.15	23.25	-5	383	-1.30%
2019/02/26	0	0.00	2	21.85	21.95	-2	373	-0.54%
2019/02/18	2	21.45	0	0.00	21.50	2	360	0.56%
2019/01/29	1	22.00	1	21.80	21.75	0	340	0.00%
2019/01/24	0	0.00	3	20.95	20.80	-3	308	-0.97%
2018/12/25	0	0.00	0.4	19.15	19.00	-0.4	422	-0.09%
2018/10/09	5	21.75	5	21.60	21.55	0	1,161	0.00%
2018/10/05	5	22.75	0	0.00	22.50	5	1,139	0.44%
2018/10/04	5	23.50	0	0.00	24.00	5	1,110	0.45%
2018/09/28	0	0.00	22	23.78	23.25	-22	973	-2.26%
2018/09/25	30	25.25	8	24.92	24.75	22	913	2.41%
2018/09/21	0	0.00	5	24.25	24.35	-5	817	-0.61%
2018/09/20	0	0.00	7	24.98	24.45	-7	809	-0.86%
2018/09/19	8	24.32	3	24.05	25.20	5	799	0.63%
2018/09/18	9	24.21	7	24.39	24.50	2	735	0.27%
2018/09/12	5	22.42	6	22.94	22.00	-1	624	-0.16%
2018/09/11	1	22.40	12	22.65	22.30	-11	596	-1.85%
2018/09/07	10	22.05	0	0.00	22.00	10	623	1.60%
2018/09/06	1	22.10	0	0.00	22.00	1	656	0.15%
2018/08/24	1	21.95	0	0.00	21.90	1	840	0.12%
2018/08/08	2	22.55	0	0.00	22.55	2	945	0.21%
2018/08/06	0	0.00	8	23.38	23.45	-8	1,000	-0.80%
2018/08/03	0	0.00	1	22.55	22.50	-1	1,031	-0.10%
2018/08/02	5	22.15	0	0.00	22.10	5	1,060	0.47%
2018/07/30	1	22.45	0	0.00	22.15	1	1,169	0.09%
2018/07/17	1	21.85	0	0.00	21.90	1	2,217	0.05%
2018/07/12	0	0.00	2	21.90	22.00	-2	2,878	-0.07%
2018/07/10	0	0.00	2	22.25	22.10	-2	3,067	-0.07%
2018/07/03	1	22.00	0	0.00	21.80	1	3,915	0.03%
2018/06/29	5	23.22	4	23.61	23.00	1	4,224	0.02%
2018/06/28	1	22.95	5	23.05	23.25	-4	4,320	-0.09%
2018/06/27	3	23.55	5	23.25	23.55	-2	4,753	-0.04%
2018/06/22	2	22.60	0	0.00	22.30	2	5,091	0.04%
2018/06/14	3	23.60	4	23.15	22.45	-1	5,042	-0.02%
2018/06/13	0	0.00	2	23.10	23.10	-2	5,007	-0.04%
2018/06/08	2	22.55	0	0.00	22.40	2	4,903	0.04%
2018/06/05	0	0.00	2	22.50	22.40	-2	4,898	-0.04%
2018/05/31	1	22.30	0	0.00	22.25	1	4,872	0.02%
2018/05/30	1	22.85	1	22.55	22.45	0	4,870	0.00%
2018/05/28	1	22.30	0	0.00	22.30	1	4,857	0.02%
2018/05/25	2	22.90	20	23.68	22.90	-18	4,837	-0.37%
2018/05/22	0	0.00	3	24.30	23.95	-3	4,818	-0.06%
2018/05/21	3	23.75	0	0.00	24.25	3	4,810	0.06%
2018/05/18	2	24.30	0	0.00	23.80	2	4,807	0.04%
2018/05/16	2	24.50	0	0.00	24.60	2	4,783	0.04%
2018/05/15	0	0.00	2	25.55	24.70	-2	4,773	-0.04%
2018/05/14	5	24.63	0	0.00	24.35	5	4,744	0.11%
2018/05/08	0	0.00	10	24.70	24.25	-10	4,604	-0.22%
2018/05/07	0	0.00	3	24.70	24.50	-3	4,589	-0.07%
2018/05/02	2	24.70	0	0.00	24.30	2	4,481	0.04%
2018/04/30	11	28.33	0	0.00	26.85	11	4,346	0.25%
2018/04/26	1	29.25	1	27.70	26.60	0	4,166	0.00%
2018/04/25	1	29.15	1	29.25	29.10	0	3,994	0.00%
2018/04/24	0	0.00	2	28.45	27.55	-2	3,885	-0.05%
2018/04/23	3	29.55	6	29.73	29.10	-3	3,793	-0.08%
2018/04/20	9	28.56	6	29.21	29.10	3	3,688	0.08%
2018/04/19	1	28.10	1	27.80	27.50	0	3,280	0.00%
2018/04/18	1	25.90	3	26.42	26.40	-2	3,153	-0.06%
2018/04/17	7	25.59	0	0.00	25.30	7	3,110	0.23%
2018/04/16	0	0.00	12	26.09	26.20	-12	3,050	-0.39%
2018/04/13	0	0.00	2	26.25	25.20	-2	2,966	-0.07%
2018/04/12	7	26.19	0	0.00	25.90	7	2,973	0.24%
2018/04/11	2	26.70	12	28.83	27.20	-10	2,905	-0.34%
2018/04/10	24	31.25	1	31.50	28.35	23	2,720	0.85%
2018/04/09	18	30.35	0	0.00	31.45	18	2,444	0.74%
2018/04/03	11	27.52	18	27.67	28.60	-7	2,245	-0.31%
2018/03/31	10	26.05	10	26.10	25.85	0	1,987	0.00%
2018/03/30	10	26.75	3	27.18	26.15	7	1,867	0.37%
2018/03/28	14	23.88	14	23.57	23.10	0	1,224	0.00%
2018/03/08	0	0.00	2	20.90	20.85	-2	964	-0.21%
2018/03/01	0	0.00	1	21.05	21.20	-1	1,115	-0.09%
2018/02/23	2	21.15	0	0.00	21.20	2	1,111	0.18%
2018/02/12	0	0.00	2	20.68	20.70	-2	1,130	-0.18%
2018/02/09	3	19.93	0	0.00	20.10	3	1,121	0.27%
2018/02/06	3	19.93	1	19.40	19.90	2	1,141	0.18%
2018/02/01	0	0.00	3	21.20	21.30	-3	1,246	-0.24%
2018/01/19	1	21.65	0	0.00	21.60	1	1,218	0.08%
2018/01/16	1	22.40	2	22.85	22.30	-1	1,182	-0.08%
2018/01/11	1	22.00	1	22.80	21.85	0	1,082	0.00%
2018/01/08	11	22.09	12	22.30	22.10	-1	1,029	-0.10%