華城 (1519)-國票-和平券商分點個股進出

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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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	0	0.00	0.1	821.00	818.00	-0.1	8,615	0.00%
2024/05/02	1	832.87	1	802.00	802.00	0	8,624	0.00%
2024/04/30	0	820.00	0	0.00	847.00	0	8,719	0.00%
2024/04/29	1.1	835.85	1.2	866.59	853.00	-0.1	8,889	0.00%
2024/04/26	1.1	879.18	0.2	875.67	854.00	0.9	8,899	0.01%
2024/04/25	1.2	829.84	1.1	854.07	863.00	0.1	8,868	0.00%
2024/04/24	3.2	837.49	3.4	844.97	854.00	-0.2	8,917	0.00%
2024/04/23	0.3	808.32	0	825.00	825.00	0.3	8,918	0.00%
2024/04/22	0.1	873.32	0	935.50	824.00	0.1	8,930	0.00%
2024/04/19	1	910.81	1.1	925.53	915.00	0	9,306	0.00%
2024/04/18	3.1	965.92	3	962.00	955.00	0.1	9,456	0.00%
2024/04/17	0	901.00	0.2	913.38	950.00	-0.2	9,597	0.00%
2024/04/16	0.1	874.17	0.1	874.30	864.00	0.1	9,707	0.00%
2024/04/15	0.2	908.64	0	0.00	876.00	0.2	9,834	0.00%
2024/04/12	0	0.00	1.1	939.76	946.00	-1.1	9,802	-0.01%
2024/04/11	0.1	887.11	0	905.00	860.00	0.1	9,877	0.00%
2024/04/10	0.1	843.35	0	885.00	857.00	0	10,154	0.00%
2024/04/09	0	0.00	0	841.00	853.00	0	10,284	0.00%
2024/04/08	0	790.00	0	0.00	776.00	0	10,564	0.00%
2024/04/03	1	816.00	0	0.00	816.00	1	11,029	0.01%
2024/03/27	1	720.00	0	0.00	710.00	1	11,970	0.01%
2024/03/18	0	0.00	1	668.00	694.00	-1	13,261	-0.01%
2024/03/15	13	662.08	10.3	661.71	665.00	2.7	13,324	0.02%
2024/03/14	6.3	600.86	6.1	612.75	634.00	0.2	13,287	0.00%
2024/03/13	1	563.00	1.7	567.28	577.00	-0.7	13,228	-0.01%
2024/03/12	1.5	524.23	0	535.50	525.00	1.5	13,474	0.01%
2024/03/11	1	505.10	0	513.00	514.00	1	13,750	0.01%
2024/03/08	0	535.00	0	512.00	502.00	0	14,309	0.00%
2024/03/06	0.1	556.07	0	0.00	555.00	0.1	14,931	0.00%
2024/03/04	0	534.50	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0.1	532.75	0	0.00	538.00	0.1	15,309	0.00%
2024/02/29	0.1	533.25	0	0.00	538.00	0.1	15,599	0.00%
2024/02/27	0.1	531.40	0	538.33	528.00	0	15,849	0.00%
2024/02/26	0.2	546.17	1	528.00	538.00	-0.8	15,920	-0.01%
2024/02/23	1	554.31	0.1	547.75	560.00	0.9	15,963	0.01%
2024/02/22	0.1	517.00	0.5	521.38	517.00	-0.5	15,798	0.00%
2024/02/21	1	517.92	2.1	509.64	507.00	-1.1	15,728	-0.01%
2024/02/20	0.5	490.85	2.1	505.50	502.00	-1.6	15,754	-0.01%
2024/02/19	1	526.39	0	526.00	502.00	1	15,843	0.01%
2024/02/16	2.3	500.96	2	493.22	503.00	0.3	15,945	0.00%
2024/02/15	11	514.55	9	496.89	496.00	2	15,911	0.01%
2024/02/05	0	0.00	0	496.00	492.00	0	15,905	0.00%
2024/02/02	1.1	497.53	3	498.67	488.50	-1.9	15,787	-0.01%
2024/02/01	1	448.00	5.2	476.45	488.00	-4.2	15,625	-0.03%
2024/01/31	4	444.50	44	422.56	444.00	-40	15,346	-0.26%
2024/01/30	14	408.43	1.1	410.32	420.00	12.9	15,277	0.08%
2024/01/29	1	391.55	1.1	395.13	395.50	-0.1	15,176	0.00%
2024/01/26	3	380.83	9	375.22	380.50	-6	15,110	-0.04%
2024/01/25	2.3	385.69	1	380.50	380.50	1.3	15,092	0.01%
2024/01/24	11	388.95	6	391.75	392.00	5	15,113	0.03%
2024/01/23	22	386.95	4.1	386.64	385.00	18	15,081	0.12%
2024/01/22	3	363.33	2.1	365.88	371.00	1	14,889	0.01%
2024/01/19	5	356.90	6	356.67	354.50	-1	14,857	-0.01%
2024/01/18	4.1	370.77	20	364.54	360.00	-15.9	14,806	-0.11%
2024/01/17	1	376.71	2	369.52	367.00	-1	14,731	-0.01%
2024/01/16	15	372.72	1.1	371.08	371.00	14	14,678	0.10%
2024/01/15	12.1	382.72	8.2	380.92	376.50	3.9	14,597	0.03%
2024/01/12	5	363.30	5.3	362.74	370.00	-0.3	14,128	0.00%
2024/01/11	4.2	360.82	4	352.13	352.50	0.1	13,859	0.00%
2024/01/10	5.2	365.49	5.3	353.48	367.00	-0.2	13,575	0.00%
2024/01/09	8	356.81	1.2	351.83	362.00	6.8	13,419	0.05%
2024/01/08	2	340.00	2.1	343.39	343.50	-0.1	13,166	0.00%
2024/01/05	0	330.00	0	0.00	334.00	0	13,086	0.00%
2024/01/04	1.4	328.65	0	349.00	331.50	1.4	13,130	0.01%
2024/01/03	0.1	338.94	0	0.00	339.50	0.1	12,941	0.00%
2024/01/02	0	0.00	0.4	341.08	342.00	-0.4	12,972	0.00%
2023/12/29	2.2	324.33	8	320.50	327.00	-5.8	12,959	-0.04%
2023/12/28	0	0.00	1.7	331.22	348.00	-1.7	12,540	-0.01%
2023/12/26	3.5	319.15	0	0.00	315.00	3.5	12,443	0.03%
2023/12/25	2	332.50	1.1	337.59	333.50	0.9	12,426	0.01%
2023/12/21	2	320.25	0.2	320.00	318.50	1.8	12,690	0.01%
2023/12/20	0.1	329.30	0	0.00	329.00	0.1	12,710	0.00%
2023/12/19	0.1	331.11	1	334.00	332.50	-0.9	12,698	-0.01%
2023/12/18	2.2	344.19	3	345.57	340.00	-0.8	12,706	-0.01%
2023/12/15	5.2	357.80	5	359.93	347.50	0.2	12,695	0.00%
2023/12/14	0	353.00	1.1	351.37	355.00	-1	12,522	-0.01%
2023/12/13	1.1	364.21	2	361.74	355.50	-1	12,405	-0.01%
2023/12/12	0	0.00	1.2	354.82	356.00	-1.2	12,247	-0.01%
2023/12/11	0.3	339.33	0	0.00	339.00	0.3	12,126	0.00%
2023/12/08	8.1	361.95	7.1	363.38	367.00	1	11,943	0.01%
2023/12/07	1.1	357.45	5.1	353.19	360.50	-4	11,751	-0.03%
2023/12/06	1.3	344.26	4.1	342.79	345.00	-2.8	11,318	-0.02%
2023/12/05	2	317.25	3.3	317.93	340.00	-1.3	10,842	-0.01%
2023/12/04	0	309.00	2.5	300.54	309.50	-2.5	10,334	-0.02%
2023/12/01	1.1	291.44	3.1	294.97	285.00	-2	10,050	-0.02%
2023/11/30	3	279.15	3.2	280.00	280.00	-0.2	9,890	0.00%
2023/11/29	1	271.02	0	0.00	274.50	1	9,933	0.01%
2023/11/28	1	273.87	1.1	273.90	275.50	0	10,156	0.00%
2023/11/27	2.1	276.52	5	272.33	266.50	-2.9	10,131	-0.03%
2023/11/24	6	262.75	5.2	273.58	275.00	0.8	9,994	0.01%
2023/11/23	3	252.33	1	254.00	252.50	2	9,949	0.02%
2023/11/22	0	259.00	0	0.00	256.00	0	10,050	0.00%
2023/11/21	1	267.00	0.1	267.00	262.00	0.9	10,180	0.01%
2023/11/20	1.2	270.19	0	0.00	263.50	1.2	10,417	0.01%
2023/11/17	0.2	276.44	1	274.69	273.00	-0.9	10,720	-0.01%
2023/11/16	1.2	276.00	1.1	277.91	280.00	0.1	10,852	0.00%
2023/11/15	1	271.00	38.2	275.45	275.50	-37.2	10,892	-0.34%
2023/11/14	1	256.50	3.3	254.89	258.50	-2.3	10,845	-0.02%
2023/11/13	1	244.00	2.1	245.05	247.50	-1.1	10,839	-0.01%
2023/11/10	0	0.00	0.1	238.00	237.50	-0.1	10,923	0.00%
2023/11/09	1.1	237.96	0	236.50	234.50	1.1	10,959	0.01%
2023/11/08	2	240.00	0	0.00	242.00	2	10,935	0.02%
2023/11/07	16	251.24	4.1	248.19	242.00	12	10,964	0.11%
2023/11/06	20	239.00	2.2	238.68	241.00	17.8	10,911	0.16%
2023/11/03	4	229.75	2.2	230.49	225.00	1.9	10,967	0.02%
2023/11/02	3.1	221.90	1.1	225.89	224.50	2	10,967	0.02%
2023/11/01	3.1	219.20	0.1	216.50	224.00	3	10,955	0.03%
2023/10/31	3.1	229.31	0	0.00	224.00	3.1	10,889	0.03%
2023/10/30	3.1	245.04	0	0.00	244.00	3.1	10,858	0.03%
2023/10/27	3.5	255.07	0	0.00	251.00	3.5	11,053	0.03%
2023/10/26	0	0.00	0.1	263.50	262.00	-0.1	10,964	0.00%
2023/10/25	0.1	262.00	0	0.00	260.50	0.1	10,877	0.00%
2023/10/24	0.4	267.30	0	0.00	264.50	0.4	10,767	0.00%
2023/10/23	0	0.00	0.3	273.25	276.00	-0.3	10,637	0.00%
2023/10/20	3.1	256.41	1.1	262.33	263.00	2	10,519	0.02%
2023/10/19	0.2	263.83	1.1	263.02	260.50	-0.9	10,436	-0.01%
2023/10/18	0.2	273.76	1	278.00	270.00	-0.8	10,358	-0.01%
2023/10/17	3.2	288.14	3.1	286.75	282.00	0.1	10,301	0.00%
2023/10/16	0	0.00	4.2	283.52	286.50	-4.2	10,209	-0.04%
2023/10/13	0.1	280.25	0	282.50	279.00	0	10,184	0.00%
2023/10/12	3.4	287.90	1.1	298.00	282.00	2.4	10,510	0.02%
2023/10/11	10.2	293.39	10	303.65	291.50	0.2	10,446	0.00%
2023/10/06	1	291.00	6.7	296.83	300.50	-5.7	10,317	-0.06%
2023/10/05	1	278.00	4.1	284.98	287.00	-3.1	10,182	-0.03%
2023/10/04	0	0.00	1.1	269.70	271.50	-1.1	9,949	-0.01%
2023/10/03	4.1	260.28	0	0.00	264.50	4.1	9,877	0.04%
2023/10/02	0.1	265.04	0	0.00	261.00	0.1	9,718	0.00%
2023/09/28	0.1	258.00	0.1	269.50	271.00	0	9,563	0.00%
2023/09/27	1.1	255.24	3.1	260.25	265.00	-2.1	9,350	-0.02%
2023/09/26	1.1	248.17	2.2	246.47	251.50	-1.1	9,032	-0.01%
2023/09/25	5.1	239.75	1.1	237.26	237.00	4	8,848	0.05%
2023/09/22	0.1	241.44	0	0.00	236.00	0.1	8,783	0.00%
2023/09/21	1	247.50	1	240.00	244.50	0	8,758	0.00%
2023/09/20	1	249.50	0.2	239.67	248.00	0.9	8,738	0.01%
2023/09/19	0.1	239.00	0.9	242.50	237.50	-0.9	8,858	-0.01%
2023/09/18	1	255.88	0	0.00	246.50	1	8,894	0.01%
2023/09/15	3	260.65	3	259.50	257.50	0	8,950	0.00%
2023/09/14	3.1	265.99	3	255.50	258.00	0.1	9,015	0.00%
2023/09/13	1.2	265.96	1	275.50	266.00	0.2	9,182	0.00%
2023/09/12	0.1	270.14	0	0.00	283.00	0.1	9,729	0.00%
2023/09/11	2	292.80	1	283.92	277.50	1	9,959	0.01%
2023/09/08	2	289.00	2	294.01	293.00	0	10,021	0.00%
2023/09/07	2	288.00	2	290.50	290.50	0	10,082	0.00%
2023/09/06	3	292.33	2	286.50	290.00	1	10,299	0.01%
2023/09/05	1.6	290.78	2	287.25	289.00	-0.4	10,371	0.00%
2023/09/04	1	296.50	2.6	304.02	300.00	-1.6	10,417	-0.02%
2023/09/01	5	310.00	2	316.00	292.50	3	10,454	0.03%
2023/08/31	2	294.75	2.1	299.00	299.50	-0.1	10,427	0.00%
2023/08/30	2.1	289.68	2	291.50	293.00	0.1	11,197	0.00%
2023/08/29	0	0.00	0.2	287.88	289.00	-0.2	11,426	0.00%
2023/08/28	1.1	273.45	0	0.00	275.00	1.1	11,457	0.01%
2023/08/25	1.6	287.31	1.1	284.48	286.50	0.6	11,690	0.00%
2023/08/24	2.1	288.25	1.6	290.31	280.50	0.6	11,751	0.00%
2023/08/23	2.6	273.46	2	270.50	276.50	0.6	11,892	0.01%
2023/08/22	0	0.00	1.1	275.51	276.50	-1.1	11,782	-0.01%
2023/08/21	3	248.50	8.5	242.47	251.50	-5.5	11,843	-0.05%
2023/08/18	3.4	226.37	3	240.67	229.00	0.4	11,991	0.00%
2023/08/17	2.1	227.91	5.2	231.83	236.00	-3.2	12,409	-0.03%
2023/08/16	0	0.00	20.3	220.45	220.50	-20.3	12,760	-0.16%
2023/08/15	0	0.00	5.3	207.33	211.50	-5.3	13,520	-0.04%
2023/08/14	2.3	201.00	0	0.00	192.50	2.3	13,995	0.02%
2023/08/11	0.1	208.00	0.1	216.00	211.50	0	14,177	0.00%
2023/08/10	0.4	211.64	0	0.00	208.50	0.4	14,810	0.00%
2023/08/09	0.1	214.00	2.1	228.07	224.00	-2	15,071	-0.01%
2023/08/08	3.1	218.35	1.1	215.81	215.00	2.1	15,351	0.01%
2023/08/07	0.1	209.00	0	0.00	210.00	0.1	15,491	0.00%
2023/08/04	3	213.83	1.2	218.00	213.00	1.9	15,662	0.01%
2023/08/02	1.2	217.52	5.1	209.73	204.50	-4	16,601	-0.02%
2023/08/01	1.1	219.79	1.1	230.74	215.50	0	16,927	0.00%
2023/07/27	1	220.00	0	0.00	225.00	1	17,452	0.01%
2023/07/26	0	0.00	1	212.00	212.00	-1	17,983	-0.01%
2023/07/21	0	0.00	1	216.00	216.00	-1	18,531	-0.01%
2023/07/20	0	0.00	3	207.00	207.00	-3	18,924	-0.02%
2023/07/19	0	0.00	37	195.49	194.50	-37	19,270	-0.19%
2023/07/18	0	0.00	2	208.50	205.00	-2	19,478	-0.01%
2023/07/17	17.1	214.19	8.1	215.24	217.50	9	19,696	0.05%
2023/07/14	5	199.00	0.1	200.00	200.00	4.9	19,571	0.03%
2023/07/13	1.2	173.33	4.3	180.17	182.00	-3.1	19,921	-0.02%
2023/07/12	22	180.32	4.2	171.26	179.50	17.8	20,297	0.09%
2023/07/11	0.1	165.00	10.2	166.39	166.00	-10.1	20,490	-0.05%
2023/07/10	0	0.00	9.2	158.02	160.50	-9.2	21,069	-0.04%
2023/07/06	0	0.00	0.2	149.25	149.50	-0.2	21,463	0.00%
2023/07/05	0	149.00	0.1	148.00	146.00	-0.1	21,794	0.00%
2023/07/04	0	0.00	0	150.50	149.00	0	22,408	0.00%
2023/07/03	0	0.00	10	148.00	149.00	-10	22,625	-0.04%
2023/06/30	1.2	147.08	0	149.75	147.50	1.2	22,645	0.01%
2023/06/29	6	152.75	0.5	152.90	153.50	5.5	22,638	0.02%
2023/06/28	20.2	154.13	26.2	155.69	150.50	-6	22,599	-0.03%
2023/06/27	2.1	158.40	148	155.52	154.00	-145.9	22,552	-0.65%	大賣/鉅額交易
2023/06/26	2.3	165.56	4.4	164.16	162.50	-2.1	22,389	-0.01%
2023/06/21	1	163.50	6.1	163.52	163.50	-5.1	22,342	-0.02%
2023/06/20	17	161.44	6.1	160.95	162.00	11	22,277	0.05%
2023/06/19	24.4	164.71	17	166.06	161.00	7.4	22,196	0.03%
2023/06/16	37.1	164.47	14.1	166.72	165.50	23.1	22,158	0.10%
2023/06/15	70	155.32	6.6	153.20	157.00	63.4	21,752	0.29%
2023/06/14	12	146.29	1.1	148.64	146.00	10.9	21,479	0.05%
2023/06/13	14.4	147.06	18.2	149.55	146.50	-3.8	21,487	-0.02%
2023/06/12	1	145.50	82	142.89	147.50	-81	21,458	-0.38%
2023/06/09	40	153.88	0.4	153.04	153.50	39.6	21,336	0.19%
2023/06/08	7	154.36	2	152.00	151.50	5	21,375	0.02%
2023/06/07	6.4	154.31	9.6	153.95	155.00	-3.3	21,519	-0.02%
2023/06/06	2.3	155.24	6.1	153.01	153.00	-3.8	21,748	-0.02%
2023/06/05	44.7	161.27	12.2	163.37	156.00	32.6	22,003	0.15%
2023/06/02	9	151.11	4.4	152.45	158.00	4.6	21,575	0.02%
2023/06/01	19	145.21	15.1	144.41	144.00	3.9	21,395	0.02%
2023/05/31	4.2	142.21	4.4	143.57	145.00	-0.2	21,260	0.00%
2023/05/30	5.2	140.43	3.1	139.29	141.00	2.1	20,917	0.01%
2023/05/29	23	142.91	11.8	144.41	141.00	11.2	20,759	0.05%
2023/05/26	24.6	138.58	18.1	138.92	135.50	6.5	20,465	0.03%
2023/05/25	13.7	140.08	32.3	141.20	141.00	-18.6	20,375	-0.09%
2023/05/24	28.2	136.78	16.1	137.84	139.00	12.1	20,944	0.06%
2023/05/23	45.4	130.96	14.2	130.47	137.00	31.2	21,081	0.15%
2023/05/22	27.1	127.98	14.6	128.96	128.50	12.5	20,821	0.06%
2023/05/19	47.8	120.53	19.3	122.35	123.50	28.5	20,484	0.14%
2023/05/18	8	114.13	9.5	116.36	117.50	-1.5	19,659	-0.01%
2023/05/17	6.5	108.61	0.1	108.00	107.00	6.4	19,385	0.03%
2023/05/16	5.4	106.21	16.1	108.53	109.50	-10.7	19,125	-0.06%
2023/05/15	6	105.50	17	106.06	105.00	-11	18,444	-0.06%
2023/05/12	15.1	97.98	11.1	97.55	101.50	4	18,028	0.02%
2023/05/11	15.1	97.98	11.1	97.55	95.40	4	17,657	0.02%
2023/05/10	10.3	100.12	9	99.79	98.90	1.3	17,423	0.01%
2023/05/09	19.1	109.42	31	105.65	103.00	-11.9	17,153	-0.07%
2023/05/08	14	105.29	15.1	104.77	109.00	-1.1	16,130	-0.01%
2023/05/05	11	99.42	2	99.10	99.10	9	15,714	0.06%
2023/05/04	7	98.36	5.4	98.31	99.30	1.6	15,651	0.01%
2023/05/03	6.4	98.36	14	99.69	97.40	-7.6	15,618	-0.05%
2023/05/02	21.1	100.76	10.2	100.21	103.50	10.9	15,474	0.07%
2023/04/28	0.2	94.40	2.1	95.67	94.90	-1.9	15,106	-0.01%
2023/04/27	14	90.29	27	90.35	92.60	-13	15,100	-0.09%
2023/04/26	12.1	93.04	10.1	91.92	92.30	2	14,970	0.01%
2023/04/25	7.1	93.94	21	95.32	93.70	-13.9	14,800	-0.09%
2023/04/24	12	100.03	30	97.88	98.80	-18	14,460	-0.12%
2023/04/21	23	96.19	30	94.81	95.40	-7	14,258	-0.05%
2023/04/20	13	99.09	16	98.98	97.10	-3	14,161	-0.02%
2023/04/19	5	99.24	62	98.69	99.00	-57	14,099	-0.40%
2023/04/18	17	99.76	27	100.72	97.90	-10	14,320	-0.07%
2023/04/17	28	98.41	29.1	97.83	97.10	-1.1	14,921	-0.01%
2023/04/14	28	95.62	19	97.56	94.70	9	15,018	0.06%
2023/04/13	60	98.03	21	99.13	95.00	39	15,106	0.26%
2023/04/12	0	0.00	48	95.85	96.80	-48	14,531	-0.33%
2023/04/11	4	86.68	31	86.28	88.00	-27	14,422	-0.19%
2023/04/10	35	80.31	41	82.06	80.00	-6	14,136	-0.04%
2023/04/07	48	78.97	19	77.62	78.90	29	13,888	0.21%
2023/04/06	7	72.96	16	73.63	73.40	-9	13,320	-0.07%
2023/03/30	0	0.00	0.1	70.10	70.10	-0.1	13,147	0.00%
2023/03/29	0	0.00	1	69.00	69.50	-1	13,175	-0.01%
2023/03/27	7.1	70.12	0	0.00	69.20	7.1	13,199	0.05%
2023/03/24	5	71.34	0.2	71.30	71.60	4.8	13,146	0.04%
2023/03/23	5.2	70.80	0	0.00	71.10	5.2	13,169	0.04%
2023/03/22	5.1	70.31	1	70.80	70.30	4.1	13,179	0.03%
2023/03/21	18	71.71	2	72.10	71.20	16	13,105	0.12%
2023/03/20	18	70.37	34.5	70.51	72.00	-16.5	12,850	-0.13%
2023/03/17	0	0.00	1	66.00	66.70	-1	12,670	-0.01%
2023/03/16	11	67.33	1	66.20	66.20	10	12,877	0.08%
2023/03/15	1.2	68.37	5	68.80	67.40	-3.8	13,338	-0.03%
2023/03/14	2.1	67.25	0	0.00	66.80	2.1	13,476	0.02%
2023/03/13	27	67.78	147.1	67.02	67.00	-120.1	13,395	-0.90%	大賣/鉅額交易
2023/03/10	11.3	71.18	127	69.59	70.00	-115.8	13,319	-0.87%	大賣/鉅額交易
2023/03/09	23.2	72.48	11	73.83	75.50	12.2	13,009	0.09%
2023/03/08	19	72.44	20.1	72.55	72.70	-1.1	12,513	-0.01%
2023/03/07	150.1	70.00	23	68.19	68.90	127.1	12,001	1.06%	大買/鉅額交易
2023/03/06	172	65.88	14	65.31	65.60	158	11,557	1.37%	大買/鉅額交易
2023/03/03	9	63.04	5	64.20	63.00	4	11,394	0.04%
2023/03/02	0	0.00	25	64.02	63.00	-25	11,292	-0.22%
2023/03/01	5	63.10	6	64.05	63.50	-1	11,251	-0.01%
2023/02/24	0.3	63.83	2	62.70	63.00	-1.7	11,218	-0.02%
2023/02/23	12.6	63.77	0	0.00	64.30	12.6	11,108	0.11%
2023/02/22	17.5	64.73	21.2	63.97	64.80	-3.7	10,890	-0.03%
2023/02/21	12.2	62.77	26.2	62.71	64.50	-14	9,936	-0.14%
2023/02/20	23	59.89	7	59.11	58.70	16	9,340	0.17%
2023/02/17	41	57.78	5	57.46	57.80	36	8,918	0.40%
2023/02/16	2	56.30	2	56.35	56.00	0	8,693	0.00%
2023/02/15	11	56.12	9	55.64	55.50	2	8,537	0.02%
2023/02/14	0	0.00	6	53.25	53.50	-6	8,236	-0.07%
2023/02/13	0	0.00	9	52.33	53.10	-9	8,187	-0.11%
2023/02/10	0	0.00	6	55.65	54.50	-6	8,088	-0.07%
2023/02/09	10	55.77	1	55.50	55.50	9	8,006	0.11%
2023/02/08	3	54.90	0	0.00	54.70	3	7,887	0.04%
2023/02/07	6	54.90	0	0.00	55.10	6	7,838	0.08%
2023/02/06	3	54.40	0	0.00	54.90	3	7,803	0.04%
2023/02/03	0	0.00	2	54.50	54.50	-2	7,776	-0.03%
2023/02/02	3	55.60	1	56.80	56.00	2	7,691	0.03%
2023/02/01	0	0.00	1	57.40	56.40	-1	7,549	-0.01%
2023/01/31	2	56.80	27	56.16	56.50	-25	7,360	-0.34%
2023/01/30	0	0.00	19	53.27	54.40	-19	7,096	-0.27%
2023/01/17	1	52.30	8	52.33	52.30	-7	6,920	-0.10%
2023/01/16	0	0.00	4	50.13	50.70	-4	6,779	-0.06%
2023/01/13	1	50.20	0	0.00	50.20	1	6,744	0.01%
2023/01/12	1	51.30	0	0.00	51.00	1	6,740	0.01%
2023/01/11	5	52.66	2	52.65	52.20	3	6,691	0.04%
2023/01/10	7	52.14	0	0.00	52.40	7	6,550	0.11%
2023/01/09	13	52.08	5	52.28	52.40	8	6,462	0.12%
2023/01/06	43	54.10	9	53.30	52.10	34	6,331	0.54%
2023/01/05	42	58.03	10	58.22	56.90	32	5,863	0.55%
2023/01/04	2	55.65	22	56.82	57.60	-20	4,884	-0.41%
2023/01/03	14	48.94	5	50.87	52.40	9	4,383	0.21%
2022/12/30	1	48.30	5	50.00	48.30	-4	3,991	-0.10%
2022/12/23	0	0.00	2	48.60	48.90	-2	3,954	-0.05%
2022/12/22	2	48.00	0	0.00	47.90	2	4,034	0.05%
2022/12/20	0	0.00	85	47.25	47.35	-85	4,102	-2.07%
2022/12/16	0	0.00	7	49.46	49.20	-7	4,153	-0.17%
2022/12/15	1	48.70	1	49.20	48.90	0	4,340	0.00%
2022/12/14	1	49.40	0	0.00	49.25	1	4,679	0.02%
2022/12/13	0	0.00	1.2	48.38	48.45	-1.2	4,798	-0.03%
2022/12/12	2	47.10	8	47.65	48.35	-6	4,889	-0.12%
2022/12/09	3	49.12	1	48.55	48.80	2	4,865	0.04%
2022/12/08	97	50.23	7	50.31	49.60	90	4,771	1.89%
2022/12/07	6	48.73	15	49.22	49.65	-9	4,481	-0.20%
2022/12/06	3	46.82	12	48.62	48.70	-9	3,873	-0.23%
2022/12/02	5	43.29	4	42.99	42.70	1	3,578	0.03%
2022/11/25	12	41.30	12	40.80	40.70	0	3,661	0.00%
2022/11/23	0	0.00	4	40.25	39.95	-4	3,712	-0.11%
2022/11/22	5	41.00	5	41.20	41.20	0	3,684	0.00%
2022/11/21	0	0.00	1	40.50	40.50	-1	3,607	-0.03%
2022/11/17	0	0.00	1	38.70	38.70	-1	3,577	-0.03%
2022/11/15	1	38.45	0	0.00	38.40	1	3,578	0.03%
2022/11/07	0	0.00	1	39.05	39.00	-1	3,723	-0.03%
2022/11/04	0	0.00	1	38.65	38.95	-1	3,764	-0.03%
2022/11/01	1	37.80	0	0.00	37.90	1	3,801	0.03%
2022/10/28	0	0.00	3	36.20	36.20	-3	3,790	-0.08%
2022/10/20	4	39.99	0	0.00	39.00	4	3,746	0.11%
2022/10/19	2	40.85	0	0.00	40.65	2	3,718	0.05%
2022/10/17	0	0.00	1	40.85	41.50	-1	3,704	-0.03%
2022/10/14	1	43.20	0	0.00	42.90	1	3,650	0.03%
2022/10/13	0	0.00	1	41.85	41.70	-1	3,584	-0.03%
2022/10/12	13	42.21	13	42.50	43.45	0	3,536	0.00%
2022/10/11	1	41.55	3	42.25	42.40	-2	3,429	-0.06%
2022/10/05	0	0.00	5	43.20	43.20	-5	3,386	-0.15%
2022/10/04	0	0.00	1	41.35	41.90	-1	3,296	-0.03%
2022/09/29	1	41.90	1	41.50	41.70	0	3,138	0.00%
2022/09/28	17	41.81	16	40.99	40.45	1	3,009	0.03%
2022/09/27	6	40.70	8	41.34	42.00	-2	2,891	-0.07%
2022/09/26	1	41.65	0	0.00	40.30	1	2,822	0.04%
2022/09/23	5	45.02	3	44.50	44.20	2	2,741	0.07%
2022/09/22	8	43.26	7	44.61	44.90	1	2,634	0.04%
2022/09/21	51	44.75	60	44.68	44.00	-9	2,393	-0.38%
2022/09/20	1	42.75	7	43.60	43.50	-6	1,968	-0.30%
2022/09/19	6	40.68	3	41.78	40.40	3	1,755	0.17%
2022/09/16	2	39.30	3	40.00	39.15	-1	1,629	-0.06%
2022/09/15	10	39.62	0	0.00	39.75	10	1,578	0.63%
2022/09/14	2	39.55	0	0.00	39.35	2	1,569	0.13%
2022/09/07	0	0.00	1	39.55	39.60	-1	1,542	-0.06%
2022/09/06	1	39.55	0	0.00	39.45	1	1,604	0.06%
2022/09/05	3	40.90	0	0.00	41.20	3	1,577	0.19%
2022/08/19	0	0.00	6	39.95	38.70	-6	1,157	-0.52%
2022/08/16	1	38.55	0	0.00	38.70	1	970	0.10%
2022/08/11	1	37.00	1	35.90	36.30	0	924	0.00%
2022/08/10	3	38.23	3	38.37	38.10	0	879	0.00%
2022/07/28	2	37.80	3	37.85	37.75	-1	844	-0.12%
2022/07/27	0	0.00	1	36.65	36.90	-1	834	-0.12%
2022/07/26	4	37.28	0	0.00	36.50	4	834	0.48%
2022/07/25	0	0.00	1	38.30	38.60	-1	819	-0.12%
2022/07/14	1	36.65	1	37.20	37.00	0	911	0.00%
2022/07/12	0	0.00	1	35.00	34.85	-1	851	-0.12%
2022/07/05	1	35.15	0	0.00	35.00	1	940	0.11%
2022/07/01	0	0.00	1	33.90	33.80	-1	1,032	-0.10%
2022/05/23	0	0.00	2	35.25	35.20	-2	1,543	-0.13%
2022/05/09	2	35.45	0	0.00	35.40	2	1,556	0.13%
2022/04/26	3	40.37	2	40.65	40.20	1	1,584	0.06%
2022/04/21	1	41.05	0	0.00	40.35	1	1,807	0.06%
2022/04/11	0.4	43.65	0	0.00	43.50	0.4	2,394	0.02%
2022/04/08	2	44.35	0	0.00	44.20	2	2,363	0.08%
2022/04/06	0	0.00	14	43.94	44.60	-14	2,254	-0.62%
2022/04/01	0	0.00	1	42.25	42.00	-1	2,133	-0.05%
2022/03/31	1	42.20	0	0.00	41.10	1	2,107	0.05%
2022/03/30	0	0.00	1	41.60	41.60	-1	2,059	-0.05%
2022/03/21	1	42.55	0	0.00	41.60	1	1,999	0.05%
2022/03/16	2	41.90	2	42.13	41.30	0	1,887	0.00%
2022/03/14	1	39.45	1	41.60	42.05	0	1,743	0.00%
2022/03/02	0	0.00	1	37.60	37.85	-1	1,628	-0.06%
2022/02/10	2	39.53	0	0.00	39.55	2	1,605	0.12%
2022/02/09	0	0.00	1	39.30	39.50	-1	1,601	-0.06%
2022/02/08	1	39.20	0	0.00	39.25	1	1,594	0.06%
2022/02/07	0	0.00	15	38.00	38.00	-15	1,580	-0.95%
2022/01/26	0	0.00	4	37.63	37.50	-4	1,568	-0.25%
2022/01/19	1	39.55	0	0.00	40.20	1	1,525	0.07%
2022/01/17	2	39.55	6	39.09	40.25	-4	1,338	-0.30%
2022/01/14	31	40.74	36	40.39	39.80	-5	1,299	-0.38%
2022/01/13	29	44.90	31.1	42.78	42.70	-2.1	1,204	-0.17%
2022/01/12	56	42.78	38	42.73	43.55	18	888	2.03%
2022/01/11	0	0.00	1	39.60	39.60	-1	556	-0.18%
2022/01/07	5	36.85	0	0.00	36.15	5	461	1.08%
2022/01/06	0	0.00	3	37.10	37.10	-3	460	-0.65%
2021/12/30	3	36.90	0	0.00	37.35	3	472	0.64%
2021/12/29	0	0.00	1	37.00	37.05	-1	480	-0.21%
2021/12/28	0	0.00	1	37.00	37.00	-1	488	-0.20%
2021/12/24	0	0.00	2	36.65	36.35	-2	552	-0.36%
2021/12/22	1	36.75	0	0.00	36.60	1	585	0.17%
2021/12/17	1	36.75	0	0.00	36.55	1	572	0.17%
2021/12/16	1	36.70	0	0.00	36.75	1	567	0.18%
2021/12/14	15	35.80	0	0.00	35.60	15	548	2.74%
2021/12/03	4	35.00	0	0.00	35.00	4	600	0.67%
2021/12/02	1	35.15	0	0.00	35.00	1	601	0.17%
2021/11/15	1	36.00	0	0.00	36.10	1	627	0.16%
2021/10/07	1	37.10	0	0.00	37.10	1	921	0.11%
2021/10/06	2	37.25	0	0.00	37.00	2	1,004	0.20%
2021/09/30	5	39.09	4	39.11	39.25	1	944	0.11%
2021/09/24	0	0.00	0.2	37.90	37.90	-0.2	944	-0.02%
2021/09/23	2	37.75	0	0.00	37.80	2	956	0.21%
2021/09/22	0	0.00	1	37.90	38.30	-1	965	-0.10%
2021/09/16	3	39.37	0	0.00	39.20	3	970	0.31%
2021/09/15	0	0.00	1	39.00	39.40	-1	949	-0.11%
2021/09/09	0	0.00	1	35.80	35.90	-1	949	-0.11%
2021/09/01	1	38.60	3	38.40	38.60	-2	972	-0.21%
2021/08/30	1	38.15	0	0.00	38.35	1	977	0.10%
2021/08/27	3	38.15	0	0.00	38.00	3	986	0.30%
2021/08/25	0	0.00	10	37.62	37.90	-10	992	-1.01%
2021/08/17	2	37.85	2	37.95	38.00	0	977	0.00%
2021/08/11	0	0.00	3	40.58	40.45	-3	995	-0.30%
2021/08/10	5	40.90	0	0.00	40.80	5	1,012	0.49%
2021/08/09	2	41.80	0	0.00	41.65	2	1,046	0.19%
2021/08/05	4	42.70	0	0.00	42.50	4	1,115	0.36%
2021/08/02	2	43.25	0	0.00	43.10	2	1,409	0.14%
2021/07/30	2	43.60	0	0.00	43.35	2	1,576	0.13%
2021/07/29	0	0.00	2.2	44.55	44.55	-2.2	1,634	-0.13%
2021/07/28	0	0.00	3	44.30	44.10	-3	1,649	-0.18%
2021/07/23	1	46.60	1	46.30	46.30	0	1,731	0.00%
2021/07/22	0	0.00	0.2	46.10	45.65	-0.2	1,791	-0.01%
2021/07/21	0	0.00	1	45.15	45.65	-1	1,820	-0.05%
2021/07/20	0	0.00	4	45.10	45.15	-4	1,842	-0.22%
2021/07/19	3.2	46.14	0	0.00	46.05	3.2	1,852	0.17%
2021/07/15	0	0.00	5	43.95	45.00	-5	1,878	-0.27%
2021/07/14	14	44.70	0	0.00	43.85	14	1,905	0.73%
2021/07/13	8	44.54	1	44.40	44.30	7	1,937	0.36%
2021/07/12	4	40.90	0	0.00	41.10	4	1,897	0.21%
2021/07/05	3	41.90	0	0.00	42.15	3	2,277	0.13%
2021/06/30	0	0.00	5	44.30	43.60	-5	2,366	-0.21%
2021/06/25	0	0.00	2	43.70	43.70	-2	2,393	-0.08%
2021/06/21	1	41.05	0	0.00	41.05	1	2,399	0.04%
2021/06/16	2	43.00	0	0.00	42.55	2	2,439	0.08%
2021/06/15	2	43.90	2	43.70	43.25	0	2,440	0.00%
2021/06/11	0	0.00	1	43.15	43.40	-1	2,443	-0.04%
2021/06/08	1	42.80	0	0.00	42.25	1	2,470	0.04%
2021/06/04	1	44.05	0	0.00	43.30	1	2,485	0.04%
2021/05/28	0	0.00	3	43.25	43.30	-3	2,667	-0.11%
2021/05/27	5	42.31	2	42.23	42.65	3	2,665	0.11%
2021/05/26	0	0.00	0	44.00	42.60	0	2,678	0.00%
2021/05/25	2	42.48	1	42.25	42.20	1	2,682	0.04%
2021/05/24	2	42.03	0	0.00	42.05	2	2,688	0.07%
2021/05/21	2	41.10	0	0.00	41.15	2	2,696	0.07%
2021/05/17	3	39.08	0	0.00	39.00	3	2,709	0.11%
2021/05/13	6	40.73	0	0.00	40.00	6	2,662	0.23%
2021/05/12	2	41.48	0	0.00	41.10	2	2,689	0.07%
2021/05/11	6	45.13	0	0.00	45.50	6	2,633	0.23%
2021/05/10	1	50.00	6	50.53	49.50	-5	2,569	-0.19%
2021/05/07	5	50.04	0	0.00	49.35	5	2,461	0.20%
2021/05/06	4	48.40	1	47.70	50.10	3	2,299	0.13%
2021/05/05	1	47.60	0	0.00	45.55	1	2,236	0.04%
2021/05/04	2	45.70	0	0.00	46.35	2	2,230	0.09%
2021/05/03	1	49.50	10	50.60	49.40	-9	2,211	-0.41%
2021/04/29	0	0.00	3	51.00	51.10	-3	2,193	-0.14%
2021/04/28	3	49.80	2	49.90	51.30	1	2,155	0.05%
2021/04/27	5	50.16	0	0.00	50.20	5	2,107	0.24%
2021/04/26	2	49.50	0	0.00	49.80	2	2,082	0.10%
2021/04/23	0	0.00	10	48.30	48.20	-10	2,083	-0.48%
2021/04/21	4	49.80	0	0.00	49.80	4	2,066	0.19%
2021/04/20	2	50.10	0	0.00	50.20	2	2,056	0.10%
2021/04/19	5	51.10	6	50.83	50.50	-1	2,043	-0.05%
2021/04/15	2	50.80	0	0.00	50.20	2	1,992	0.10%
2021/04/14	7	48.06	0	0.00	49.00	7	1,921	0.36%
2021/04/13	6	50.03	3	49.27	48.65	3	1,913	0.16%
2021/04/12	2	49.25	4	49.50	49.35	-2	1,870	-0.11%
2021/04/09	3	50.20	0	0.00	50.20	3	1,857	0.16%
2021/04/08	0	0.00	5.5	46.90	48.45	-5.5	1,754	-0.31%
2021/04/07	6	46.69	0.2	47.40	46.40	5.9	1,705	0.34%
2021/04/01	11	46.06	0	0.00	46.90	11	1,711	0.64%
2021/03/31	0	0.00	2	45.60	45.20	-2	1,687	-0.12%
2021/03/30	0	0.00	2	45.30	45.30	-2	1,702	-0.12%
2021/03/29	0	0.00	2	45.15	45.15	-2	1,740	-0.11%
2021/03/22	2	44.10	0	0.00	44.10	2	1,843	0.11%
2021/03/18	2	45.80	0	0.00	45.75	2	1,869	0.11%
2021/03/16	2	46.25	0	0.00	46.10	2	2,023	0.10%
2021/03/15	1	46.10	0	0.00	46.40	1	2,089	0.05%
2021/03/12	1	46.10	1	46.05	46.05	0	2,181	0.00%
2021/03/11	1	45.55	0	0.00	45.70	1	2,227	0.04%
2021/03/10	0	0.00	10	46.00	45.20	-10	2,270	-0.44%
2021/03/09	0	0.00	4	45.85	45.50	-4	2,327	-0.17%
2021/03/08	11	46.96	6	46.50	46.00	5	2,498	0.20%
2021/03/05	0	0.00	5	44.38	45.60	-5	2,524	-0.20%
2021/03/04	4	45.45	0	0.00	45.25	4	2,594	0.15%
2021/03/03	1	46.00	0	0.00	46.40	1	2,729	0.04%
2021/02/26	4	44.20	0	0.00	43.85	4	3,021	0.13%
2021/02/19	2	43.70	3	44.40	44.40	-1	3,135	-0.03%
2021/02/17	1	43.70	0	0.00	43.85	1	3,189	0.03%
2021/02/05	0	0.00	1	42.65	42.10	-1	3,201	-0.03%
2021/02/03	1	41.15	0	0.00	41.35	1	3,354	0.03%
2021/01/29	1	43.20	3	44.13	42.85	-2	3,429	-0.06%
2021/01/28	2	43.00	0	0.00	42.75	2	3,536	0.06%
2021/01/26	0.1	45.00	0	0.00	44.40	0.1	3,649	0.00%
2021/01/25	0.1	43.90	2	44.60	45.35	-1.9	3,710	-0.05%
2021/01/22	0	43.70	2	44.00	43.90	-2	3,748	-0.05%
2021/01/18	0	0.00	1	45.30	45.50	-1	4,295	-0.02%
2021/01/15	1	45.40	0	0.00	44.80	1	4,681	0.02%
2021/01/13	0.1	47.80	0	0.00	47.30	0.1	4,769	0.00%
2021/01/12	2	47.40	0	0.00	46.80	2	4,802	0.04%
2021/01/11	0.3	48.62	0	0.00	48.30	0.3	4,867	0.01%
2021/01/06	2	47.60	1	47.20	46.85	1	5,382	0.02%
2021/01/04	7.1	48.97	10	48.90	49.00	-2.9	5,917	-0.05%
2020/12/31	0	0.00	1	49.70	49.70	-1	5,941	-0.02%
2020/12/28	2	49.65	0	0.00	49.25	2	6,239	0.03%
2020/12/24	0	0.00	1	51.00	50.20	-1	6,314	-0.02%
2020/12/23	0	0.00	2	50.45	50.40	-2	6,344	-0.03%
2020/12/22	3	48.50	0	0.00	48.45	3	6,478	0.05%
2020/12/18	1	50.70	1	51.20	50.50	0	6,545	0.00%
2020/12/11	4	52.00	0	0.00	52.40	4	6,811	0.06%
2020/12/10	3	54.47	3	55.50	53.90	0	6,857	0.00%
2020/12/09	3	54.70	0	0.00	54.60	3	6,968	0.04%
2020/12/07	0	0.00	4	52.55	53.90	-4	7,652	-0.05%
2020/12/04	3	52.60	2	53.00	52.60	1	7,674	0.01%
2020/12/03	1	53.40	1	55.00	53.70	0	7,727	0.00%
2020/12/02	3	55.40	0	0.00	53.90	3	7,876	0.04%
2020/12/01	0	0.00	1	54.10	53.60	-1	7,773	-0.01%
2020/11/30	4	53.30	7	54.17	53.30	-3	7,838	-0.04%
2020/11/27	2	53.10	1	54.30	52.90	1	7,803	0.01%
2020/11/26	1	52.20	0	0.00	52.60	1	7,738	0.01%
2020/11/25	4	52.55	10	53.05	52.00	-6	7,863	-0.08%
2020/11/23	0	0.00	35	50.53	50.60	-35	7,686	-0.46%
2020/11/19	0	0.00	20	50.40	51.00	-20	7,782	-0.26%
2020/11/13	1	48.80	0	0.00	49.05	1	8,049	0.01%
2020/11/12	0	0.00	2	48.80	48.40	-2	8,314	-0.02%
2020/11/11	2	49.05	2	50.25	49.05	0	8,505	0.00%
2020/11/10	2	50.60	2	51.90	50.60	0	8,463	0.00%
2020/11/09	2	51.80	2	52.30	51.80	0	8,424	0.00%
2020/11/06	4	51.35	5	51.72	51.10	-1	8,394	-0.01%
2020/11/05	5	51.64	3	51.47	51.40	2	8,393	0.02%
2020/11/04	3	50.50	0	0.00	50.50	3	8,302	0.04%
2020/11/02	1	49.65	1	50.20	50.10	0	8,341	0.00%
2020/10/29	1	51.20	0	0.00	51.60	1	8,247	0.01%
2020/10/28	11	51.90	10	53.25	52.10	1	8,190	0.01%
2020/10/27	28	52.23	1	53.20	51.80	27	7,870	0.34%
2020/10/26	10	52.40	3	52.47	52.50	7	7,864	0.09%
2020/10/23	2	53.00	3	53.17	53.00	-1	7,845	-0.01%
2020/10/21	0	0.00	3	51.20	50.40	-3	7,581	-0.04%
2020/10/20	2	50.10	2	50.30	50.70	0	7,627	0.00%
2020/10/19	5	50.33	0	0.00	50.30	5	7,938	0.06%
2020/10/16	6	49.66	3	49.85	50.40	3	8,004	0.04%
2020/10/15	10	50.61	12	51.49	51.60	-2	7,916	-0.03%
2020/10/14	8	51.03	11	51.74	51.00	-3	7,792	-0.04%
2020/10/13	17	49.09	1	49.80	49.35	16	7,746	0.21%
2020/10/12	1	48.05	3	49.00	50.80	-2	7,563	-0.03%
2020/10/06	4	46.30	1	45.20	46.30	3	7,224	0.04%
2020/10/05	1	45.00	0	0.00	45.00	1	7,176	0.01%
2020/09/25	0	0.00	159	41.22	41.90	-159	7,153	-2.22%	大賣/鉅額交易
2020/09/22	25	45.15	0	0.00	44.60	25	6,907	0.36%
2020/09/21	20	46.05	0	0.00	46.05	20	6,841	0.29%
2020/09/18	25	45.04	0	0.00	44.90	25	6,729	0.37%
2020/09/17	11	44.86	5	45.29	45.05	6	6,685	0.09%
2020/09/16	0	0.00	1	44.85	45.00	-1	6,619	-0.02%
2020/09/15	43	45.14	4	44.40	44.40	39	6,551	0.60%
2020/09/14	69	44.87	2	45.50	44.85	67	6,452	1.04%
2020/09/11	9	47.50	14	48.22	46.65	-5	6,258	-0.08%
2020/09/10	3	45.03	86	44.26	44.90	-83	5,723	-1.45%
2020/09/09	85	42.71	1	41.90	42.65	84	5,565	1.51%
2020/09/08	4	41.80	0	0.00	42.20	4	5,537	0.07%
2020/09/07	0	0.00	141	43.31	42.05	-141	5,442	-2.59%	大賣/鉅額交易
2020/09/04	1	40.35	1	40.85	40.60	0	5,261	0.00%
2020/09/03	5	42.51	3	41.87	41.15	2	5,178	0.04%
2020/09/02	1	39.80	5	40.38	40.65	-4	5,047	-0.08%
2020/09/01	12	40.29	3	40.00	39.65	9	4,992	0.18%
2020/08/31	27	41.40	0	0.00	40.80	27	4,905	0.55%
2020/08/28	41	38.57	0	0.00	38.70	41	4,688	0.87%
2020/08/27	16	38.50	3	38.78	38.75	13	4,655	0.28%
2020/08/26	1	38.55	0	0.00	38.05	1	4,553	0.02%
2020/08/25	0	0.00	9	38.99	38.00	-9	4,514	-0.20%
2020/08/24	1	37.15	0	0.00	38.40	1	4,417	0.02%
2020/08/21	0	0.00	50	36.15	37.55	-50	4,316	-1.16%
2020/08/20	2	36.13	0	0.00	35.90	2	4,217	0.05%
2020/08/19	4	38.55	0	0.00	38.20	4	4,097	0.10%
2020/08/18	12	38.98	4	38.60	39.05	8	3,997	0.20%
2020/08/17	4	37.18	15	38.08	38.30	-11	3,711	-0.30%
2020/08/12	0	0.00	1	33.40	34.40	-1	3,363	-0.03%
2020/08/11	15	34.37	0	0.00	34.25	15	3,338	0.45%
2020/08/07	13	34.88	0	0.00	35.00	13	3,269	0.40%
2020/08/06	1	35.65	1	35.05	35.75	0	3,213	0.00%
2020/07/30	20	34.78	1	34.30	33.85	19	3,059	0.62%
2020/07/29	1	34.75	0	0.00	34.75	1	3,051	0.03%
2020/07/28	4	33.70	0	0.00	33.30	4	2,964	0.13%
2020/07/27	21	33.13	1	34.45	32.95	20	2,874	0.70%
2020/07/24	11	36.00	7	36.64	36.60	4	2,756	0.15%
2020/07/23	34	36.63	9.2	36.67	36.25	24.9	2,645	0.94%
2020/07/22	0	0.00	14	35.99	36.60	-14	2,292	-0.61%
2020/07/21	0	0.00	5	33.60	33.30	-5	2,134	-0.23%
2020/07/20	0	0.00	4	32.35	32.70	-4	2,083	-0.19%
2020/07/17	13	32.70	4	32.15	32.00	9	2,019	0.45%
2020/07/16	0	0.00	9	31.30	31.65	-9	1,780	-0.51%
2020/07/15	0	0.00	18	30.90	31.00	-18	1,749	-1.03%
2020/07/14	13	30.38	0	0.00	30.20	13	1,642	0.79%
2020/07/13	4	31.29	0	0.00	31.10	4	1,613	0.25%
2020/07/10	5	29.90	1	31.55	31.55	4	1,556	0.26%
2020/07/09	11	30.57	0	0.00	30.55	11	1,451	0.76%
2020/07/08	5	29.15	0	0.00	29.15	5	1,322	0.38%
2020/07/07	10	29.55	1	29.45	29.55	9	1,309	0.69%
2020/07/01	0	0.00	1	28.70	28.55	-1	1,225	-0.08%
2020/06/29	5	27.45	0	0.00	27.35	5	1,185	0.42%
2020/06/18	1	28.80	1	28.40	28.25	0	1,170	0.00%
2020/06/17	0	0.00	2	28.80	28.75	-2	1,155	-0.17%
2020/06/08	2	26.85	0	0.00	26.85	2	1,024	0.20%
2020/05/15	0	0.00	5	26.15	25.90	-5	1,109	-0.45%
2020/05/14	0	0.00	5	26.85	26.85	-5	1,091	-0.46%
2020/05/06	6	28.08	5	28.66	28.10	1	1,231	0.08%
2020/04/30	5	25.90	0	0.00	26.60	5	1,282	0.39%
2020/04/28	5	24.90	0	0.00	24.85	5	1,292	0.39%
2020/03/05	0	0.00	1	30.75	30.70	-1	1,266	-0.08%
2020/03/04	0	0.00	10	30.20	30.50	-10	1,262	-0.79%
2020/03/02	10	29.83	0	0.00	29.60	10	1,264	0.79%
2020/02/27	1	30.15	0	0.00	29.15	1	1,276	0.08%
2020/02/26	0	0.00	1	30.35	30.35	-1	1,272	-0.08%
2020/02/21	3	29.97	0	0.00	29.75	3	1,245	0.24%
2020/02/19	0	0.00	5	30.61	30.40	-5	1,225	-0.41%
2020/02/17	4	30.65	0	0.00	30.65	4	1,243	0.32%
2020/02/14	1	31.25	1	31.20	31.00	0	1,241	0.00%
2020/02/13	3	30.73	0	0.00	30.80	3	1,228	0.24%
2020/02/12	1	31.50	1	31.55	31.40	0	1,204	0.00%
2020/02/11	1	31.55	0	0.00	31.35	1	1,153	0.09%
2020/02/10	10	31.54	0	0.00	31.90	10	1,128	0.89%
2020/02/07	3	30.93	4	31.25	31.35	-1	1,088	-0.09%
2020/02/06	15	31.38	35	31.99	30.95	-20	1,051	-1.90%
2020/02/05	1	29.80	0	0.00	30.05	1	920	0.11%
2020/02/04	5	30.25	4	30.60	30.25	1	896	0.11%
2020/02/03	1	29.35	0	0.00	29.20	1	859	0.12%
2020/01/30	5	29.09	0	0.00	29.00	5	821	0.61%
2020/01/20	5	29.50	1	30.65	30.35	4	785	0.51%
2020/01/17	8	29.58	0	0.00	29.30	8	731	1.09%
2019/12/10	0	0.00	5	28.60	28.60	-5	523	-0.95%
2019/11/27	0	0.00	1	28.40	28.70	-1	508	-0.20%
2019/11/14	0	0.00	5	26.49	26.65	-5	448	-1.11%
2019/11/13	0	0.00	1	26.35	26.15	-1	442	-0.23%
2019/11/06	1	25.45	0	0.00	25.45	1	487	0.21%
2019/11/05	1	25.50	0	0.00	25.55	1	497	0.20%
2019/11/01	1	25.40	0	0.00	25.50	1	540	0.18%
2019/10/30	3	25.70	0	0.00	25.70	3	592	0.51%
2019/10/01	0	0.00	4	26.00	26.00	-4	1,015	-0.39%
2019/09/18	0	0.00	1	24.95	24.80	-1	1,067	-0.09%
2019/09/16	0	0.00	3	24.73	24.75	-3	1,093	-0.27%
2019/09/12	0	0.00	2	24.65	24.50	-2	1,096	-0.18%
2019/09/09	0	0.00	2	24.70	24.70	-2	1,202	-0.17%
2019/09/06	0	0.00	19	24.14	24.60	-19	1,216	-1.56%
2019/09/04	7	23.58	0	0.00	23.60	7	1,261	0.56%
2019/08/30	10	23.27	0	0.00	23.30	10	1,479	0.68%
2019/08/27	0	0.00	31	23.56	23.60	-31	1,578	-1.96%
2019/08/21	0	0.00	3	23.37	23.40	-3	1,570	-0.19%
2019/08/08	10	23.25	0	0.00	23.40	10	1,502	0.67%
2019/08/06	25	23.02	5	23.20	23.05	20	1,486	1.35%
2019/08/05	0	0.00	26	23.70	23.70	-26	1,466	-1.77%
2019/08/02	0	0.00	13	24.20	24.15	-13	1,447	-0.90%
2019/07/31	0	0.00	37	25.54	25.50	-37	1,394	-2.65%
2019/07/30	41	25.96	0	0.00	25.90	41	1,371	2.99%
2019/07/29	16	26.99	0	0.00	26.85	16	1,326	1.21%
2019/07/26	11	27.56	6	27.70	27.60	5	1,309	0.38%
2019/07/25	12	27.43	0	0.00	27.40	12	1,300	0.92%
2019/07/24	9	27.74	0	0.00	27.50	9	1,286	0.70%
2019/07/23	9	27.97	0	0.00	27.70	9	1,277	0.70%
2019/07/19	1	28.80	14	28.16	28.90	-13	1,208	-1.08%
2019/07/17	0	0.00	1	28.00	27.80	-1	1,114	-0.09%
2019/07/16	10	27.80	3	27.57	27.80	7	1,087	0.64%
2019/07/15	4	26.93	0	0.00	27.30	4	1,072	0.37%
2019/07/12	3	28.28	3	28.52	27.60	0	1,053	0.00%
2019/07/11	0	0.00	4	27.28	27.30	-4	999	-0.40%
2019/07/10	0	0.00	1	27.35	26.40	-1	979	-0.10%
2019/07/09	0	0.00	3	27.10	27.05	-3	973	-0.31%
2019/07/08	1	26.55	5	27.10	26.80	-4	963	-0.42%
2019/07/05	0	0.00	2	27.05	27.00	-2	958	-0.21%
2019/07/04	0	0.00	5	27.00	26.85	-5	947	-0.53%
2019/07/03	13	26.11	0	0.00	26.15	13	901	1.44%
2019/06/10	0	0.00	10	27.85	27.35	-10	653	-1.53%
2019/06/06	23	26.91	13	27.03	27.00	10	582	1.72%
2019/05/28	1	23.55	1	23.80	23.40	0	357	0.00%
2019/05/15	0	0.00	10	22.15	22.25	-10	340	-2.94%
2019/05/14	0	0.00	2	21.63	21.85	-2	341	-0.59%
2019/05/13	2	21.60	0	0.00	21.65	2	344	0.58%
2019/04/26	5	21.00	0	0.00	21.10	5	491	1.02%
2019/04/25	5	21.00	0	0.00	21.30	5	490	1.02%
2019/03/19	0	0.00	3	23.55	23.30	-3	390	-0.77%
2019/01/24	0	0.00	15	21.10	20.80	-15	308	-4.87%
2018/10/12	5	19.30	0	0.00	19.35	5	1,192	0.42%
2018/10/08	10	22.30	0	0.00	22.25	10	1,148	0.87%
2018/10/02	2	24.45	1	24.55	24.30	1	1,080	0.09%
2018/10/01	0	0.00	1	23.50	24.30	-1	1,003	-0.10%
2018/09/27	1	23.80	1	24.25	23.95	0	962	0.00%
2018/09/21	0	0.00	2	24.70	24.35	-2	817	-0.24%
2018/09/20	2	24.40	0	0.00	24.45	2	809	0.25%
2018/08/03	0	0.00	4	22.55	22.50	-4	1,031	-0.39%
2018/07/03	1	22.00	0	0.00	21.80	1	3,915	0.03%
2018/07/02	2	22.80	0	0.00	22.65	2	4,159	0.05%
2018/06/29	4	23.26	4	23.60	23.00	0	4,224	0.00%
2018/06/28	4	23.04	0	0.00	23.25	4	4,320	0.09%
2018/06/27	5	23.50	0	0.00	23.55	5	4,753	0.11%
2018/06/06	0	0.00	4	22.50	22.45	-4	4,905	-0.08%
2018/06/04	4	22.85	5	22.80	22.85	-1	4,892	-0.02%
2018/05/28	5	22.50	0	0.00	22.30	5	4,857	0.10%
2018/05/18	0	0.00	1	24.05	23.80	-1	4,807	-0.02%
2018/05/14	2	24.45	0	0.00	24.35	2	4,744	0.04%
2018/05/11	0	0.00	1	24.65	24.65	-1	4,736	-0.02%
2018/05/09	1	25.00	5	25.50	24.80	-4	4,674	-0.09%
2018/05/08	0	0.00	2	24.90	24.25	-2	4,604	-0.04%
2018/05/07	2	24.73	0	0.00	24.50	2	4,589	0.04%
2018/05/04	5	24.70	1	24.65	24.70	4	4,565	0.09%
2018/05/03	1	24.35	3	24.77	24.95	-2	4,544	-0.04%
2018/05/02	3	24.35	0	0.00	24.30	3	4,481	0.07%
2018/04/27	1	25.90	1	27.10	27.30	0	4,245	0.00%
2018/04/26	2	27.25	2	27.73	26.60	0	4,166	0.00%
2018/04/25	0	0.00	6	27.55	29.10	-6	3,994	-0.15%
2018/04/23	0	0.00	10	29.94	29.10	-10	3,793	-0.26%
2018/04/20	28	28.76	26	29.26	29.10	2	3,688	0.05%
2018/04/19	0	0.00	7	26.50	27.50	-7	3,280	-0.21%
2018/04/18	17	26.03	5	26.05	26.40	12	3,153	0.38%
2018/04/16	10	26.00	21	26.13	26.20	-11	3,050	-0.36%
2018/04/13	8	25.29	0	0.00	25.20	8	2,966	0.27%
2018/04/12	16	26.09	0	0.00	25.90	16	2,973	0.54%
2018/04/11	10	27.21	10	27.68	27.20	0	2,905	0.00%
2018/04/10	4	30.08	11	29.20	28.35	-7	2,720	-0.26%
2018/04/03	1	27.75	6	27.99	28.60	-5	2,245	-0.22%
2018/04/02	1	26.25	0	0.00	26.00	1	2,049	0.05%
2018/03/31	5	26.09	5	26.43	25.85	0	1,987	0.00%
2018/03/30	10	26.30	20	26.60	26.15	-10	1,867	-0.54%
2018/03/29	2	24.85	36	25.00	25.40	-34	1,408	-2.41%
2018/03/28	3	23.83	2	24.05	23.10	1	1,224	0.08%
2018/03/27	1	23.15	12	23.17	23.55	-11	1,109	-0.99%
2018/03/19	0	0.00	3	22.10	22.00	-3	966	-0.31%
2018/03/16	5	22.16	2	22.05	22.05	3	968	0.31%
2018/03/01	0	0.00	3	21.17	21.20	-3	1,115	-0.27%
2018/02/23	2	21.25	0	0.00	21.20	2	1,111	0.18%
2018/02/09	0	0.00	1	20.05	20.10	-1	1,121	-0.09%
2018/02/06	0	0.00	1	20.80	19.90	-1	1,141	-0.09%
2018/02/01	1	21.20	5	20.95	21.30	-4	1,246	-0.32%
2018/01/23	20	21.30	0	0.00	21.20	20	1,223	1.63%
2018/01/17	0	0.00	5	22.30	22.45	-5	1,194	-0.42%
2018/01/16	6	22.91	6	23.19	22.30	0	1,182	0.00%
2018/01/11	22	22.25	13	22.28	21.85	9	1,082	0.83%
2018/01/09	3	21.97	2	21.85	22.10	1	1,032	0.10%
2018/01/08	9	22.32	16	22.00	22.10	-7	1,029	-0.68%
2018/01/05	0	0.00	1	21.05	21.30	-1	958	-0.10%
2018/01/04	5	21.50	4	21.19	21.00	1	940	0.11%
2018/01/03	3	20.70	0	0.00	21.00	3	918	0.33%