華城 (1519)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 華城 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華城

(1519)

可現股當沖

股價
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	13	883.73	14	859.29	854.00	-1	8,899	-0.01%
2024/04/25	6	839.67	7	849.14	863.00	-1	8,868	-0.01%
2024/04/24	11.1	827.08	11	842.82	854.00	0.1	8,917	0.00%
2024/04/23	14.1	817.57	13	819.92	825.00	1.1	8,918	0.01%
2024/04/22	8	926.38	7.2	889.59	824.00	0.8	8,930	0.01%
2024/04/19	13	948.08	12.2	922.56	915.00	0.8	9,306	0.01%
2024/04/18	7.2	964.10	7	954.43	955.00	0.2	9,456	0.00%
2024/04/17	8	894.88	8	944.38	950.00	0	9,597	0.00%
2024/04/16	22.1	880.56	23.1	870.17	864.00	-1	9,707	-0.01%
2024/04/15	8.4	910.00	7.1	884.18	876.00	1.3	9,834	0.01%
2024/04/12	2	918.50	1	945.67	946.00	1	9,802	0.01%
2024/04/11	8	900.62	9	896.92	860.00	-1	9,877	-0.01%
2024/04/10	3.1	873.20	3	875.67	857.00	0.1	10,154	0.00%
2024/04/09	1	839.00	0	832.00	853.00	1	10,284	0.01%
2024/04/08	5	817.60	7	798.86	776.00	-2	10,564	-0.02%
2024/04/03	1.6	785.21	0	0.00	816.00	1.6	11,029	0.01%
2024/04/02	0.1	755.18	0.4	780.00	792.00	-0.3	11,324	0.00%
2024/03/29	0.3	672.00	0	0.00	683.00	0.3	11,702	0.00%
2024/03/28	0	683.00	0	0.00	670.00	0	11,892	0.00%
2024/03/26	0.2	830.00	2	785.00	788.00	-1.8	12,056	-0.01%
2024/03/22	0.2	707.00	1	704.00	714.00	-0.8	12,314	-0.01%
2024/03/21	0	0.00	1	676.00	700.00	-1	12,475	-0.01%
2024/03/18	11	676.20	14	684.29	694.00	-3	13,261	-0.02%
2024/03/15	25.1	664.12	32	664.19	665.00	-6.9	13,324	-0.05%
2024/03/14	32	615.22	23	611.52	634.00	9	13,287	0.07%
2024/03/13	20	560.55	26	564.08	577.00	-6	13,228	-0.05%
2024/03/12	42	537.79	40	530.05	525.00	2	13,474	0.01%
2024/03/11	0	0.00	0.1	511.00	514.00	-0.1	13,750	0.00%
2024/03/08	3	510.00	0	0.00	502.00	3	14,309	0.02%
2024/03/07	1	535.00	1	540.00	541.00	0	14,648	0.00%
2024/03/04	1	535.00	0	0.00	528.00	1	15,173	0.01%
2024/03/01	1	539.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0	0.00	1.1	531.29	538.00	-1.1	15,599	-0.01%
2024/02/27	0	0.00	1.1	535.00	528.00	-1.1	15,849	-0.01%
2024/02/26	1	548.00	0.1	549.29	538.00	0.9	15,920	0.01%
2024/02/23	53.1	537.64	51	533.04	560.00	2.1	15,963	0.01%
2024/02/22	28	514.79	28.1	517.09	517.00	-0.1	15,798	0.00%
2024/02/21	19	512.95	19	509.63	507.00	0	15,728	0.00%
2024/02/20	7	505.43	7	502.57	502.00	0	15,754	0.00%
2024/02/19	49	509.92	49.1	510.26	502.00	-0.1	15,843	0.00%
2024/02/16	10.2	503.97	15.1	501.23	503.00	-5	15,945	-0.03%
2024/02/15	14	503.00	16.1	501.24	496.00	-2.1	15,911	-0.01%
2024/02/05	17	495.79	17	495.35	492.00	0	15,905	0.00%
2024/02/02	7	498.43	5	489.50	488.50	2	15,787	0.01%
2024/02/01	24	462.73	29.1	478.34	488.00	-5.1	15,625	-0.03%
2024/01/31	37.1	434.33	34.2	437.47	444.00	2.9	15,346	0.02%
2024/01/30	35.2	404.64	38	414.80	420.00	-2.8	15,277	-0.02%
2024/01/29	36.1	389.27	33	392.09	395.50	3.1	15,176	0.02%
2024/01/26	16	378.03	9.3	380.32	380.50	6.7	15,110	0.04%
2024/01/25	11	386.95	13	384.12	380.50	-2	15,092	-0.01%
2024/01/24	24.1	391.24	30	390.70	392.00	-5.9	15,113	-0.04%
2024/01/23	50.2	385.88	52	385.72	385.00	-1.8	15,081	-0.01%
2024/01/22	14	365.71	14.1	360.80	371.00	-0.1	14,889	0.00%
2024/01/19	14	358.43	13	358.23	354.50	1	14,857	0.01%
2024/01/18	7	363.21	5	367.60	360.00	2	14,806	0.01%
2024/01/17	20	372.03	20	369.33	367.00	0	14,731	0.00%
2024/01/16	16	371.78	16	373.53	371.00	0	14,678	0.00%
2024/01/15	44	380.05	44	377.98	376.50	0	14,597	0.00%
2024/01/12	34	365.32	36	365.64	370.00	-2	14,128	-0.01%
2024/01/11	36	363.75	38.1	355.29	352.50	-2.1	13,859	-0.02%
2024/01/10	15	362.67	16	363.34	367.00	-1	13,575	-0.01%
2024/01/09	18.1	349.23	24.1	354.18	362.00	-5.9	13,419	-0.04%
2024/01/08	16	339.06	16	341.22	343.50	0	13,166	0.00%
2024/01/05	19	332.18	20	332.13	334.00	-1	13,086	-0.01%
2024/01/04	35	342.66	34	334.90	331.50	1	13,130	0.01%
2024/01/03	27	341.20	27	339.50	339.50	0	12,941	0.00%
2024/01/02	39	339.72	39.2	340.72	342.00	-0.2	12,972	0.00%
2023/12/29	46	329.38	43	324.34	327.00	3	12,959	0.02%
2023/12/28	12.1	333.65	25.1	340.65	348.00	-13.1	12,540	-0.10%
2023/12/27	5.2	320.73	9	320.11	316.50	-3.8	12,407	-0.03%
2023/12/26	19.1	320.55	9	317.56	315.00	10.1	12,443	0.08%
2023/12/25	5	333.32	3	333.34	333.50	2	12,426	0.02%
2023/12/22	8	320.63	8	319.50	321.00	0	12,567	0.00%
2023/12/21	4	321.38	3	322.17	318.50	1	12,690	0.01%
2023/12/20	4	332.50	4	331.13	329.00	0	12,710	0.00%
2023/12/19	6	331.83	3	334.50	332.50	3	12,698	0.02%
2023/12/18	16	346.16	9	342.28	340.00	7	12,706	0.06%
2023/12/15	29	365.67	28	355.61	347.50	1	12,695	0.01%
2023/12/14	5	354.50	5	353.70	355.00	0	12,522	0.00%
2023/12/13	26	365.77	23	360.39	355.50	3	12,405	0.02%
2023/12/12	12	350.67	11	354.86	356.00	1	12,247	0.01%
2023/12/11	18.1	353.30	18	346.36	339.00	0.1	12,126	0.00%
2023/12/08	10	366.45	10	365.70	367.00	0	11,943	0.00%
2023/12/07	31	357.64	31	361.03	360.50	0	11,751	0.00%
2023/12/06	11	343.23	15	341.80	345.00	-4	11,318	-0.04%
2023/12/05	45	324.23	42	329.51	340.00	3	10,842	0.03%
2023/12/04	20	301.48	29.4	302.06	309.50	-9.4	10,334	-0.09%
2023/12/01	9	286.72	7	286.93	285.00	2	10,050	0.02%
2023/11/30	4	279.75	3	280.33	280.00	1	9,890	0.01%
2023/11/29	0	0.00	1	272.50	274.50	-1	9,933	-0.01%
2023/11/28	2	272.25	1	275.47	275.50	1	10,156	0.01%
2023/11/27	9	273.06	8	278.19	266.50	1	10,131	0.01%
2023/11/24	1	258.00	5.1	261.86	275.00	-4.1	9,994	-0.04%
2023/11/23	4	255.38	3	255.00	252.50	1	9,949	0.01%
2023/11/22	4	259.63	1	258.00	256.00	3	10,050	0.03%
2023/11/21	1	263.00	1	264.00	262.00	0	10,180	0.00%
2023/11/20	3	265.19	3	267.83	263.50	0	10,417	0.00%
2023/11/17	4	280.22	3	275.85	273.00	1	10,720	0.01%
2023/11/16	5	276.50	7	277.07	280.00	-2	10,852	-0.02%
2023/11/15	9	271.17	7	275.85	275.50	2	10,892	0.02%
2023/11/14	9	251.06	11	254.68	258.50	-2	10,845	-0.02%
2023/11/13	1	240.00	1	244.00	247.50	0	10,839	0.00%
2023/11/10	7	235.21	7	236.43	237.50	0	10,923	0.00%
2023/11/09	2.1	236.00	2	234.50	234.50	0.1	10,959	0.00%
2023/11/08	2	243.25	1	242.50	242.00	1	10,935	0.01%
2023/11/07	2.1	249.36	1	246.00	242.00	1.1	10,964	0.01%
2023/11/06	2	237.50	3.1	237.29	241.00	-1.1	10,911	-0.01%
2023/11/03	2	228.25	0	230.00	225.00	2	10,967	0.02%
2023/11/02	9	226.94	8	229.75	224.50	1	10,967	0.01%
2023/11/01	1	220.50	1	221.50	224.00	0	10,955	0.00%
2023/10/31	1.1	246.79	2	239.00	224.00	-0.9	10,889	-0.01%
2023/10/30	4.1	251.39	1	243.50	244.00	3.1	10,858	0.03%
2023/10/27	1	252.01	6	255.17	251.00	-5	11,053	-0.05%
2023/10/25	4.1	263.59	0	0.00	260.50	4.1	10,877	0.04%
2023/10/24	2	270.50	0	0.00	264.50	2	10,767	0.02%
2023/10/23	1	274.00	4	274.50	276.00	-3	10,637	-0.03%
2023/10/20	2	260.25	1	258.00	263.00	1	10,519	0.01%
2023/10/19	2	262.00	0	0.00	260.50	2	10,436	0.02%
2023/10/18	1	272.50	2	274.25	270.00	-1	10,358	-0.01%
2023/10/17	3	289.83	5	285.50	282.00	-2	10,301	-0.02%
2023/10/16	0	0.00	0	285.00	286.50	0	10,209	0.00%
2023/10/13	5	279.20	5	283.10	279.00	0	10,184	0.00%
2023/10/12	7	287.79	5	294.70	282.00	2	10,510	0.02%
2023/10/11	8	303.63	6	299.92	291.50	2	10,446	0.02%
2023/10/06	17	299.24	18	296.58	300.50	-1	10,317	-0.01%
2023/10/05	10	281.55	13	283.23	287.00	-3	10,182	-0.03%
2023/10/04	1	266.50	4	271.75	271.50	-3	9,949	-0.03%
2023/10/03	5	264.30	3	262.00	264.50	2	9,877	0.02%
2023/10/02	3	272.50	4	265.88	261.00	-1	9,718	-0.01%
2023/09/28	5	265.80	8	267.44	271.00	-3	9,563	-0.03%
2023/09/27	13	260.58	14	261.79	265.00	-1	9,350	-0.01%
2023/09/26	1	256.50	8	248.38	251.50	-7	9,032	-0.08%
2023/09/25	10	236.25	4	234.75	237.00	6	8,848	0.07%
2023/09/22	3	246.50	2	241.50	236.00	1	8,783	0.01%
2023/09/21	3	245.17	0	0.00	244.50	3	8,758	0.03%
2023/09/20	7	244.86	6	247.25	248.00	1	8,738	0.01%
2023/09/19	3	243.98	3	243.17	237.50	0	8,858	0.00%
2023/09/18	2	249.00	1	251.00	246.50	1	8,894	0.01%
2023/09/15	5	257.70	9	257.94	257.50	-4	8,950	-0.04%
2023/09/14	5	261.50	4	258.50	258.00	1	9,015	0.01%
2023/09/13	6	272.83	3.2	273.06	266.00	2.8	9,182	0.03%
2023/09/12	3	277.00	7	276.00	283.00	-4	9,729	-0.04%
2023/09/11	1	284.00	0	0.00	277.50	1	9,959	0.01%
2023/09/07	1	289.50	1	290.00	290.50	0	10,082	0.00%
2023/09/05	12	290.88	11	287.32	289.00	1	10,371	0.01%
2023/09/04	4	302.13	2	300.74	300.00	2	10,417	0.02%
2023/09/01	2.1	312.10	2	304.25	292.50	0.1	10,454	0.00%
2023/08/31	6	295.50	10	293.90	299.50	-4	10,427	-0.04%
2023/08/30	3	290.33	3	293.33	293.00	0	11,197	0.00%
2023/08/29	13	283.50	13	285.00	289.00	0	11,426	0.00%
2023/08/28	5	280.20	4	274.13	275.00	1	11,457	0.01%
2023/08/25	12	286.50	12	285.45	286.50	0	11,690	0.00%
2023/08/24	12	292.25	13	290.69	280.50	-1	11,751	-0.01%
2023/08/23	13	280.58	9	275.33	276.50	4	11,892	0.03%
2023/08/22	12	263.58	12	268.46	276.50	0	11,782	0.00%
2023/08/21	13	242.35	12	247.00	251.50	1	11,843	0.01%
2023/08/18	31	240.89	33	229.21	229.00	-2	11,991	-0.02%
2023/08/17	4	227.75	5	234.80	236.00	-1	12,409	-0.01%
2023/08/16	13	214.46	16	216.81	220.50	-3	12,760	-0.02%
2023/08/15	4	201.38	7	210.43	211.50	-3	13,520	-0.02%
2023/08/14	1	193.50	3	198.61	192.50	-2	13,995	-0.01%
2023/08/11	6	212.25	3	211.00	211.50	3	14,177	0.02%
2023/08/10	3	218.00	1	223.50	208.50	2	14,810	0.01%
2023/08/09	4	223.88	4	225.00	224.00	0	15,071	0.00%
2023/08/08	8	213.00	9	213.11	215.00	-1	15,351	-0.01%
2023/08/07	1	216.00	0	0.00	210.00	1	15,491	0.01%
2023/08/04	3	212.50	3	214.67	213.00	0	15,662	0.00%
2023/08/02	2	217.89	1	210.00	204.50	1	16,601	0.01%
2023/08/01	7.9	220.28	2.1	217.04	215.50	5.8	16,927	0.03%
2023/07/28	0.2	228.50	7	227.00	229.00	-6.9	17,038	-0.04%
2023/07/21	0.1	215.91	0	0.00	216.00	0.1	18,531	0.00%
2023/07/20	0	0.00	1	202.00	207.00	-1	18,924	-0.01%
2023/07/19	0	0.00	2	196.50	194.50	-2	19,270	-0.01%
2023/07/17	16.1	215.53	16.1	212.76	217.50	0	19,696	0.00%
2023/07/14	0	0.00	4	199.50	200.00	-4	19,571	-0.02%
2023/07/13	4	178.75	7	179.71	182.00	-3	19,921	-0.02%
2023/07/12	1	182.00	15.3	178.71	179.50	-14.3	20,297	-0.07%
2023/07/11	2	164.76	1	165.00	166.00	1	20,490	0.00%
2023/07/10	1	156.50	7.1	159.06	160.50	-6.1	21,069	-0.03%
2023/07/07	1	149.00	1	149.76	149.50	0	21,127	0.00%
2023/07/06	1	150.00	2	150.75	149.50	-1	21,463	0.00%
2023/07/05	1	148.50	2	148.00	146.00	-1	21,794	0.00%
2023/07/04	1	148.00	1	150.00	149.00	0	22,408	0.00%
2023/07/03	5	146.50	1	146.50	149.00	4	22,625	0.02%
2023/06/30	2.1	147.02	0.3	148.20	147.50	1.8	22,645	0.01%
2023/06/29	1	153.50	1.1	153.41	153.50	-0.1	22,638	0.00%
2023/06/28	6	153.67	3	153.00	150.50	3	22,599	0.01%
2023/06/27	6	160.75	6	158.17	154.00	0	22,552	0.00%
2023/06/26	1	164.00	1	162.50	162.50	0	22,389	0.00%
2023/06/21	3	163.17	2	163.25	163.50	1	22,342	0.00%
2023/06/20	9	163.00	11	162.00	162.00	-2	22,277	-0.01%
2023/06/19	11	165.00	6.2	162.07	161.00	4.8	22,196	0.02%
2023/06/16	35	168.00	34.3	165.20	165.50	0.7	22,158	0.00%
2023/06/15	27.2	156.04	29	154.91	157.00	-1.9	21,752	-0.01%
2023/06/14	8	147.88	2	148.75	146.00	6	21,479	0.03%
2023/06/13	4	148.25	6	146.17	146.50	-2	21,487	-0.01%
2023/06/12	1	144.50	3	144.67	147.50	-2	21,458	-0.01%
2023/06/09	7	152.21	4	153.75	153.50	3	21,336	0.01%
2023/06/08	3	152.17	6	152.83	151.50	-3	21,375	-0.01%
2023/06/07	16	155.44	16	152.56	155.00	0	21,519	0.00%
2023/06/06	39	154.38	27	152.52	153.00	12	21,748	0.06%
2023/06/05	84	163.14	100	162.55	156.00	-16	22,003	-0.07%
2023/06/02	28	151.41	26	156.06	158.00	2	21,575	0.01%
2023/06/01	13	145.15	14	144.39	144.00	-1	21,395	0.00%
2023/05/31	2	141.75	3	142.33	145.00	-1	21,260	0.00%
2023/05/30	3	141.50	2	140.00	141.00	1	20,917	0.00%
2023/05/29	9	144.11	12	142.50	141.00	-3	20,759	-0.01%
2023/05/26	4	139.25	15.1	137.10	135.50	-11.1	20,465	-0.05%
2023/05/25	20	141.53	12	141.00	141.00	8	20,375	0.04%
2023/05/24	17	137.50	27	137.07	139.00	-10	20,944	-0.05%
2023/05/23	96	132.03	94	131.93	137.00	2	21,081	0.01%
2023/05/22	155	130.37	153	128.72	128.50	2	20,821	0.01%	大買/大賣/
2023/05/19	38	122.25	37	122.68	123.50	1	20,484	0.00%
2023/05/18	29	111.64	13	113.23	117.50	16	19,659	0.08%
2023/05/17	3	108.50	4	107.00	107.00	-1	19,385	-0.01%
2023/05/16	27	108.31	29	108.14	109.50	-2	19,125	-0.01%
2023/05/15	43	106.14	39	105.45	105.00	4	18,444	0.02%
2023/05/12	12	98.32	8	96.99	101.50	4	18,028	0.02%
2023/05/11	12	98.32	8	96.99	95.40	4	17,657	0.02%
2023/05/10	13.1	102.51	16	99.64	98.90	-3	17,423	-0.02%
2023/05/09	63.1	107.91	111.1	109.81	103.00	-48.1	17,153	-0.28%	大賣/
2023/05/08	70.1	105.04	20	104.43	109.00	50.1	16,130	0.31%
2023/05/05	3	99.13	3.3	99.43	99.10	-0.3	15,714	0.00%
2023/05/04	2	98.60	8.1	97.64	99.30	-6.1	15,651	-0.04%
2023/05/03	31.1	99.02	23.1	98.77	97.40	8	15,618	0.05%
2023/05/02	34.1	100.24	20	100.77	103.50	14.1	15,474	0.09%
2023/04/28	14	95.07	15	94.22	94.90	-1	15,106	-0.01%
2023/04/27	7.1	90.44	6	90.25	92.60	1.1	15,100	0.01%
2023/04/26	47	92.29	46	92.11	92.30	1	14,970	0.01%
2023/04/25	2	98.00	4	93.93	93.70	-2	14,800	-0.01%
2023/04/24	57	100.15	57	98.74	98.80	0	14,460	0.00%
2023/04/21	6	96.55	8	96.36	95.40	-2	14,258	-0.01%
2023/04/20	75	99.06	78	98.21	97.10	-3	14,161	-0.02%
2023/04/19	41	97.90	39	99.04	99.00	2	14,099	0.01%
2023/04/18	79	99.40	78	99.38	97.90	1	14,320	0.01%
2023/04/17	25	98.77	28	97.91	97.10	-3	14,921	-0.02%
2023/04/14	4	97.33	2	96.15	94.70	2	15,018	0.01%
2023/04/13	34	98.49	29	96.58	95.00	5	15,106	0.03%
2023/04/12	0	0.00	0	96.80	96.80	0	14,531	0.00%
2023/04/11	6	86.00	10	86.68	88.00	-4	14,422	-0.03%
2023/04/10	41	82.46	43	80.72	80.00	-2	14,136	-0.01%
2023/04/07	23	78.58	20.1	78.77	78.90	2.9	13,888	0.02%
2023/04/06	1.1	73.35	8	72.86	73.40	-6.9	13,320	-0.05%
2023/03/31	3	69.70	0	0.00	69.30	3	13,138	0.02%
2023/03/29	0	0.00	6	69.15	69.50	-6	13,175	-0.05%
2023/03/28	2	68.80	1	68.90	69.00	1	13,250	0.01%
2023/03/27	8	71.78	0	0.00	69.20	8	13,199	0.06%
2023/03/24	0	0.00	2	71.45	71.60	-2	13,146	-0.02%
2023/03/22	4	70.53	1.1	71.35	70.30	2.9	13,179	0.02%
2023/03/21	1	72.10	3	71.73	71.20	-2	13,105	-0.02%
2023/03/20	3.1	69.74	2	69.30	72.00	1.1	12,850	0.01%
2023/03/17	3	66.50	0	0.00	66.70	3	12,670	0.02%
2023/03/16	16	67.52	16	66.72	66.20	0	12,877	0.00%
2023/03/15	16	68.53	15	68.50	67.40	1	13,338	0.01%
2023/03/14	13	68.07	12	67.27	66.80	1	13,476	0.01%
2023/03/13	3	67.40	11	67.04	67.00	-8	13,395	-0.06%
2023/03/10	6	69.93	8	70.95	70.00	-2	13,319	-0.02%
2023/03/09	28	75.30	28	74.02	75.50	0	13,009	0.00%
2023/03/08	40	71.97	34	71.81	72.70	6	12,513	0.05%
2023/03/07	19	69.28	24.1	68.67	68.90	-5.1	12,001	-0.04%
2023/03/06	34.1	66.09	31	65.37	65.60	3.1	11,557	0.03%
2023/03/03	10	63.40	10.1	63.90	63.00	-0.1	11,394	0.00%
2023/03/02	1	63.70	0	0.00	63.00	1	11,292	0.01%
2023/03/01	0	0.00	10	62.70	63.50	-10	11,251	-0.09%
2023/02/24	2	63.50	3.1	63.13	63.00	-1.1	11,218	-0.01%
2023/02/23	9	64.11	9	63.86	64.30	0	11,108	0.00%
2023/02/22	145	65.48	149.1	65.29	64.80	-4.1	10,890	-0.04%	大買/大賣/
2023/02/21	50	62.15	43	63.23	64.50	7	9,936	0.07%
2023/02/20	21	59.17	20	59.06	58.70	1	9,340	0.01%
2023/02/17	2	57.30	13.1	56.82	57.80	-11.1	8,918	-0.12%
2023/02/16	32	56.20	20	56.51	56.00	12	8,693	0.14%
2023/02/15	15	55.62	10.1	56.10	55.50	4.9	8,537	0.06%
2023/02/13	1	53.10	1	52.50	53.10	0	8,187	0.00%
2023/02/09	2	55.50	2	55.90	55.50	0	8,006	0.00%
2023/02/07	3	55.10	1	55.30	55.10	2	7,838	0.03%
2023/02/03	1	54.50	1.5	54.60	54.50	-0.5	7,776	-0.01%
2023/02/02	18	57.23	20	56.80	56.00	-2	7,691	-0.03%
2023/02/01	8	56.05	15	57.20	56.40	-7	7,549	-0.09%
2023/01/31	12	56.56	8	56.48	56.50	4	7,360	0.05%
2023/01/30	10	54.45	6	53.00	54.40	4	7,096	0.06%
2023/01/17	4	52.48	12	52.20	52.30	-8	6,920	-0.12%
2023/01/16	0	0.00	2	50.10	50.70	-2	6,779	-0.03%
2023/01/13	3	50.40	3	51.20	50.20	0	6,744	0.00%
2023/01/12	0	0.00	23	50.83	51.00	-23	6,740	-0.34%
2023/01/11	2	52.05	0	0.00	52.20	2	6,691	0.03%
2023/01/10	1	51.80	3	52.27	52.40	-2	6,550	-0.03%
2023/01/09	24	52.28	6	52.00	52.40	18	6,462	0.28%
2023/01/06	31	53.04	18	53.14	52.10	13	6,331	0.21%
2023/01/05	165	57.93	159	57.97	56.90	6	5,863	0.10%	大買/大賣/
2023/01/04	5	54.24	14.3	55.85	57.60	-9.3	4,884	-0.19%
2023/01/03	8	50.55	22	51.65	52.40	-14	4,383	-0.32%
2022/12/30	0	0.00	1	49.70	48.30	-1	3,991	-0.03%
2022/12/27	1	50.20	0	0.00	49.10	1	4,007	0.02%
2022/12/26	2	48.60	1	49.10	49.50	1	3,948	0.03%
2022/12/22	11	49.12	11	48.08	47.90	0	4,034	0.00%
2022/12/21	12	49.07	10	48.27	48.05	2	4,105	0.05%
2022/12/20	10	49.60	10	47.85	47.35	0	4,102	0.00%
2022/12/19	4	48.20	0	0.00	47.80	4	4,080	0.10%
2022/12/16	11	49.13	0	0.00	49.20	11	4,153	0.26%
2022/12/15	17	49.41	20	48.93	48.90	-3	4,340	-0.07%
2022/12/14	15	49.53	10	48.96	49.25	5	4,679	0.11%
2022/12/13	5	49.00	5	48.15	48.45	0	4,798	0.00%
2022/12/12	10	47.97	9.1	48.01	48.35	0.9	4,889	0.02%
2022/12/09	13.1	49.30	9	48.64	48.80	4.1	4,865	0.08%
2022/12/08	25	50.01	27.1	49.75	49.60	-2.1	4,771	-0.04%
2022/12/07	97	49.66	108	49.18	49.65	-11	4,481	-0.25%	大賣/
2022/12/06	1	46.85	28	48.69	48.70	-27	3,873	-0.70%
2022/12/05	15	44.47	4	44.30	44.30	11	3,623	0.30%
2022/12/02	21.1	43.10	21	43.50	42.70	0.1	3,578	0.00%
2022/12/01	2	42.10	0	0.00	41.80	2	3,472	0.06%
2022/11/30	1	41.80	0	0.00	41.50	1	3,485	0.03%
2022/11/25	2	41.55	1	41.15	40.70	1	3,661	0.03%
2022/11/24	5	40.62	1	40.35	40.70	4	3,670	0.11%
2022/11/23	0	0.00	12	40.36	39.95	-12	3,712	-0.32%
2022/11/22	15	40.94	10	41.30	41.20	5	3,684	0.14%
2022/11/21	8	40.39	0	0.00	40.50	8	3,607	0.22%
2022/11/15	0	0.00	5	37.87	38.40	-5	3,578	-0.14%
2022/11/14	2	37.90	0	0.00	38.10	2	3,590	0.06%
2022/11/10	3	38.87	5	38.89	37.75	-2	3,711	-0.05%
2022/11/09	0	0.00	1	39.00	39.05	-1	3,727	-0.03%
2022/11/08	3	39.00	0	0.00	38.60	3	3,726	0.08%
2022/11/07	3	39.08	3	38.78	39.00	0	3,723	0.00%
2022/11/03	3	38.75	0	0.00	38.60	3	3,813	0.08%
2022/11/01	1	37.10	0	0.00	37.90	1	3,801	0.03%
2022/10/28	0	0.00	3	36.10	36.20	-3	3,790	-0.08%
2022/10/27	0	0.00	1	37.85	38.05	-1	3,778	-0.03%
2022/10/21	0	0.00	1	37.90	38.00	-1	3,779	-0.03%
2022/10/19	1	40.80	1	41.05	40.65	0	3,718	0.00%
2022/10/18	1	41.00	15	41.01	41.00	-14	3,724	-0.38%
2022/10/17	19	41.29	6	41.02	41.50	13	3,704	0.35%
2022/10/14	2	43.05	0	0.00	42.90	2	3,650	0.05%
2022/10/13	0	0.00	26	41.64	41.70	-26	3,584	-0.73%
2022/10/12	32	43.03	7	43.28	43.45	25	3,536	0.71%
2022/10/11	19	41.95	22	41.71	42.40	-3	3,429	-0.09%
2022/10/06	2	42.50	4	42.78	42.30	-2	3,426	-0.06%
2022/10/05	4	43.11	0	0.00	43.20	4	3,386	0.12%
2022/09/29	2	41.88	2	42.10	41.70	0	3,138	0.00%
2022/09/28	3	42.18	4	41.28	40.45	-1	3,009	-0.03%
2022/09/27	0	0.00	1	41.35	42.00	-1	2,891	-0.03%
2022/09/26	0	0.00	23	41.59	40.30	-23	2,822	-0.81%
2022/09/23	6	44.88	8	44.90	44.20	-2	2,741	-0.07%
2022/09/22	9	43.53	8	43.74	44.90	1	2,634	0.04%
2022/09/21	20	44.69	15	45.04	44.00	5	2,393	0.21%
2022/09/20	48	42.43	33	42.26	43.50	15	1,968	0.76%
2022/09/19	18	41.71	15	40.42	40.40	3	1,755	0.17%
2022/09/16	7	39.89	1	39.25	39.15	6	1,629	0.37%
2022/09/13	0	0.00	0.5	40.00	40.05	-0.5	1,564	-0.03%
2022/09/07	20	39.25	20	39.46	39.60	0	1,542	0.00%
2022/09/06	0	0.00	0.1	39.70	39.45	-0.1	1,604	0.00%
2022/09/02	4.5	41.99	4	42.10	42.00	0.5	1,529	0.03%
2022/08/31	2	41.15	0	0.00	40.70	2	1,364	0.15%
2022/08/30	6.1	39.63	6	40.73	39.55	0.1	1,303	0.00%
2022/08/25	0	0.00	1	39.55	39.20	-1	1,232	-0.08%
2022/08/24	2	39.50	1	39.85	39.45	1	1,220	0.08%
2022/08/23	6	39.03	6	39.05	38.35	0	1,184	0.00%
2022/08/22	10	38.58	10	38.88	38.90	0	1,172	0.00%
2022/08/17	8	39.90	8	39.88	39.00	0	1,067	0.00%
2022/08/15	0	0.00	16	36.49	36.95	-16	924	-1.73%
2022/08/12	16	36.10	0	0.00	36.15	16	921	1.74%
2022/07/29	1	37.40	1	37.15	37.10	0	846	0.00%
2022/07/28	1	37.70	4	37.46	37.75	-3	844	-0.36%
2022/07/27	2	36.90	0	0.00	36.90	2	834	0.24%
2022/07/26	1	37.60	0	0.00	36.50	1	834	0.12%
2022/07/20	0	0.00	2	37.40	36.85	-2	869	-0.23%
2022/07/15	0	0.00	0.4	37.00	37.20	-0.4	883	-0.04%
2022/07/14	1	37.35	21	37.25	37.00	-20	911	-2.20%
2022/07/13	0	0.00	1	35.80	36.10	-1	851	-0.12%
2022/07/12	0.7	34.65	0	0.00	34.85	0.7	851	0.08%
2022/07/11	0.4	35.35	0	0.00	35.55	0.4	876	0.05%
2022/07/08	0	0.00	12	35.30	35.25	-12	889	-1.35%
2022/07/05	7	35.09	5	35.12	35.00	2	940	0.21%
2022/07/04	5	34.01	0	0.00	34.00	5	980	0.51%
2022/07/01	0	0.00	0.1	34.00	33.80	-0.1	1,032	-0.01%
2022/06/29	0.3	34.65	0	0.00	35.10	0.3	1,157	0.02%
2022/06/28	2	36.68	2	36.15	35.15	0	1,199	0.00%
2022/06/15	4	36.54	2	35.20	35.00	2	1,273	0.16%
2022/06/02	0	0.00	1	35.80	35.90	-1	1,501	-0.07%
2022/05/24	0	0.00	2	34.75	34.55	-2	1,540	-0.13%
2022/05/19	3	34.35	3	34.75	34.60	0	1,549	0.00%
2022/05/18	3	35.15	0	0.00	35.15	3	1,545	0.19%
2022/04/28	3	38.40	0	0.00	38.40	3	1,574	0.19%
2022/04/27	17	39.14	0	0.00	39.20	17	1,579	1.08%
2022/04/26	1	40.40	5	39.40	40.20	-4	1,584	-0.25%
2022/04/25	5	38.66	0	0.00	38.90	5	1,699	0.29%
2022/04/20	1	41.50	0	0.00	41.10	1	2,108	0.05%
2022/04/15	2	43.83	2	42.80	42.55	0	2,467	0.00%
2022/04/06	6	43.91	10	44.17	44.60	-4	2,254	-0.18%
2022/04/01	0	0.00	2	42.00	42.00	-2	2,133	-0.09%
2022/03/24	0	0.00	1	41.45	41.65	-1	2,028	-0.05%
2022/03/23	2	41.55	2	41.15	41.15	0	2,013	0.00%
2022/03/21	12	42.49	13	42.58	41.60	-1	1,999	-0.05%
2022/03/18	0	0.00	2	40.95	40.90	-2	1,933	-0.10%
2022/03/17	2	41.25	1	40.70	41.30	1	1,927	0.05%
2022/03/16	11	41.70	10	41.69	41.30	1	1,887	0.05%
2022/03/15	2	40.80	0	0.00	40.05	2	1,786	0.11%
2022/03/14	1	41.55	4	40.60	42.05	-3	1,743	-0.17%
2022/03/11	0	0.00	7	38.86	38.75	-7	1,649	-0.42%
2022/03/10	1	38.40	0	0.00	38.65	1	1,637	0.06%
2022/03/07	2	37.75	1	37.75	37.70	1	1,622	0.06%
2022/03/03	6	38.63	1	38.60	38.70	5	1,636	0.31%
2022/03/01	0	0.00	1	37.25	37.40	-1	1,627	-0.06%
2022/02/22	0	0.00	2	37.65	37.60	-2	1,614	-0.12%
2022/02/18	0	0.00	2	38.30	38.50	-2	1,608	-0.12%
2022/02/08	1	39.00	0	0.00	39.25	1	1,594	0.06%
2022/02/07	2	38.05	0	0.00	38.00	2	1,580	0.13%
2022/01/24	1	37.65	1	38.05	37.75	0	1,571	0.00%
2022/01/20	5	40.20	5	39.83	39.70	0	1,541	0.00%
2022/01/18	16	42.23	13	42.63	40.20	3	1,507	0.20%
2022/01/14	3	40.28	0	0.00	39.80	3	1,299	0.23%
2022/01/13	22	43.35	19.2	43.37	42.70	2.8	1,204	0.23%
2022/01/12	25.2	42.60	24	42.82	43.55	1.2	888	0.14%
2022/01/11	0	0.00	8	39.55	39.60	-8	556	-1.44%
2021/12/27	0	0.00	2	37.05	37.10	-2	499	-0.40%
2021/12/16	0	0.00	0.1	36.90	36.75	-0.1	567	-0.01%
2021/12/15	1.1	36.99	0	0.00	36.95	1.1	567	0.19%
2021/12/14	1	35.85	0	0.00	35.60	1	548	0.18%
2021/12/08	1	34.80	1	34.80	34.85	0	595	0.00%
2021/12/06	0	0.00	0.3	35.00	34.90	-0.3	593	-0.06%
2021/12/03	0	0.00	0	35.05	35.00	0	600	-0.01%
2021/12/02	0.4	34.75	0	0.00	35.00	0.4	601	0.06%
2021/11/23	1	36.00	0	0.00	36.00	1	579	0.17%
2021/11/11	1	37.45	0	0.00	37.45	1	632	0.16%
2021/11/10	2	37.60	2	37.25	37.25	0	641	0.00%
2021/10/27	0	0.00	0.1	36.80	36.55	-0.1	679	-0.02%
2021/10/26	2.1	36.61	0	0.00	37.00	2.1	688	0.31%
2021/10/14	0	0.00	1	34.90	34.90	-1	828	-0.12%
2021/10/12	0	0.00	1	36.05	36.05	-1	874	-0.11%
2021/10/05	1	37.10	2	36.95	37.00	-1	1,004	-0.10%
2021/10/04	2	37.80	1	37.10	37.05	1	1,003	0.10%
2021/10/01	12	39.98	8	40.50	38.10	4	996	0.40%
2021/09/29	5	38.85	0	0.00	39.15	5	939	0.53%
2021/09/22	0	0.00	2	38.10	38.30	-2	965	-0.21%
2021/09/17	0	0.00	5	38.42	39.05	-5	964	-0.52%
2021/09/16	1	39.90	0	0.00	39.20	1	970	0.10%
2021/09/15	2	39.20	0	0.00	39.40	2	949	0.21%
2021/09/14	4	37.50	2	37.15	37.50	2	925	0.22%
2021/08/31	0	0.00	2	37.95	38.35	-2	972	-0.21%
2021/08/24	2	37.10	2	37.30	37.90	0	987	0.00%
2021/08/23	3	37.32	1	37.80	38.00	2	988	0.20%
2021/08/16	1	39.00	0	0.00	38.30	1	980	0.10%
2021/07/27	2	48.00	4	46.63	46.55	-2	1,679	-0.12%
2021/07/23	2	46.30	0	0.00	46.30	2	1,731	0.12%
2021/07/21	0	0.00	3	45.55	45.65	-3	1,820	-0.16%
2021/07/20	0	0.00	1	46.10	45.15	-1	1,842	-0.05%
2021/07/19	3	46.33	5	46.35	46.05	-2	1,852	-0.11%
2021/07/16	1	44.95	1	45.60	44.85	0	1,870	0.00%
2021/07/15	0	0.00	0.8	45.00	45.00	-0.8	1,878	-0.05%
2021/07/14	0.8	44.63	0	0.00	43.85	0.8	1,905	0.04%
2021/07/13	0	0.00	3	43.10	44.30	-3	1,937	-0.15%
2021/07/01	3	42.20	0	0.00	42.30	3	2,341	0.13%
2021/06/28	0	0.00	1	43.40	43.20	-1	2,390	-0.04%
2021/06/25	0	0.00	2	43.70	43.70	-2	2,393	-0.08%
2021/06/24	0	0.00	1	43.05	43.05	-1	2,398	-0.04%
2021/06/23	0	0.00	3	42.80	42.75	-3	2,402	-0.12%
2021/06/21	3	41.05	0	0.00	41.05	3	2,399	0.13%
2021/06/18	0	0.00	0.1	42.75	42.30	-0.1	2,409	0.00%
2021/06/17	2.1	42.60	0	0.00	42.70	2.1	2,422	0.09%
2021/06/02	0	0.00	1	44.65	43.80	-1	2,543	-0.04%
2021/06/01	1	44.50	0	0.00	44.45	1	2,563	0.04%
2021/05/31	3	44.50	5	44.95	44.25	-2	2,593	-0.08%
2021/05/28	1	43.25	10	43.09	43.30	-9	2,667	-0.34%
2021/05/26	0	0.00	3	42.33	42.60	-3	2,678	-0.11%
2021/05/25	8	42.28	3	42.45	42.20	5	2,682	0.19%
2021/05/24	0	0.00	6	41.90	42.05	-6	2,688	-0.22%
2021/05/20	4	41.69	0	0.00	40.50	4	2,710	0.15%
2021/05/19	10	41.85	10	41.50	42.10	0	2,712	0.00%
2021/05/18	7	39.66	5	40.60	42.40	2	2,721	0.07%
2021/05/17	7	39.04	1	37.90	39.00	6	2,709	0.22%
2021/05/14	0	0.00	2	41.70	41.70	-2	2,677	-0.07%
2021/05/13	3	39.92	9	40.08	40.00	-6	2,662	-0.23%
2021/05/12	9	41.44	0	0.00	41.10	9	2,689	0.33%
2021/05/11	5	46.10	2	46.48	45.50	3	2,633	0.11%
2021/05/10	7	50.20	3	49.95	49.50	4	2,569	0.16%
2021/05/07	13	50.26	6.5	49.43	49.35	6.5	2,461	0.26%
2021/05/06	1.5	48.04	14	48.54	50.10	-12.5	2,299	-0.54%
2021/05/05	1	46.70	0	0.00	45.55	1	2,236	0.04%
2021/05/04	8	46.96	0	0.00	46.35	8	2,230	0.36%
2021/05/03	4	50.35	0	0.00	49.40	4	2,211	0.18%
2021/04/29	1	50.50	2	50.90	51.10	-1	2,193	-0.05%
2021/04/28	1	51.20	0	0.00	51.30	1	2,155	0.05%
2021/04/26	2	50.10	0	0.00	49.80	2	2,082	0.10%
2021/04/23	1	48.20	0	0.00	48.20	1	2,083	0.05%
2021/04/22	1	47.80	0	0.00	48.20	1	2,102	0.05%
2021/04/21	0	0.00	2	49.90	49.80	-2	2,066	-0.10%
2021/04/20	2	50.20	5.1	50.69	50.20	-3.1	2,056	-0.15%
2021/04/19	5	50.30	0	0.00	50.50	5	2,043	0.24%
2021/04/16	0	0.00	2	49.50	49.95	-2	2,002	-0.10%
2021/04/15	2.1	50.21	5	50.60	50.20	-2.9	1,992	-0.15%
2021/04/12	0	0.00	1	49.55	49.35	-1	1,870	-0.05%
2021/04/08	3	48.65	0	0.00	48.45	3	1,754	0.17%
2021/04/07	0	0.00	2	46.85	46.40	-2	1,705	-0.12%
2021/04/06	2	47.15	1	47.20	47.20	1	1,721	0.06%
2021/04/01	0	0.00	2	46.65	46.90	-2	1,711	-0.12%
2021/03/29	0	0.00	15	45.08	45.15	-15	1,740	-0.86%
2021/03/26	2	43.45	2	44.00	44.25	0	1,773	0.00%
2021/03/25	2	43.25	0	0.00	43.15	2	1,792	0.11%
2021/03/24	0	0.00	1	43.70	43.60	-1	1,817	-0.06%
2021/03/23	5	43.60	0	0.00	43.40	5	1,839	0.27%
2021/03/22	5	44.00	0	0.00	44.10	5	1,843	0.27%
2021/03/19	2	44.50	0	0.00	44.55	2	1,863	0.11%
2021/03/17	4	45.74	2	45.88	45.60	2	1,927	0.10%
2021/03/15	1	46.05	0	0.00	46.40	1	2,089	0.05%
2021/03/12	1	46.05	5	46.65	46.05	-4	2,181	-0.18%
2021/03/11	0	0.00	1	45.75	45.70	-1	2,227	-0.04%
2021/03/10	5	45.20	0	0.00	45.20	5	2,270	0.22%
2021/03/08	2	46.35	15	46.70	46.00	-13	2,498	-0.52%
2021/03/05	2	46.00	2	46.20	45.60	0	2,524	0.00%
2021/03/04	1	46.35	1	46.50	45.25	0	2,594	0.00%
2021/03/03	13	45.88	11	46.08	46.40	2	2,729	0.07%
2021/02/26	10	44.25	0	0.00	43.85	10	3,021	0.33%
2021/02/24	5	44.30	0	0.00	44.40	5	3,054	0.16%
2021/02/23	2	45.13	30	45.60	45.35	-28	3,069	-0.91%
2021/02/19	0	0.00	4	44.05	44.40	-4	3,135	-0.13%
2021/02/17	0	0.00	2	43.85	43.85	-2	3,189	-0.06%
2021/02/04	0	0.00	90	42.25	42.40	-90	3,260	-2.76%
2021/02/03	94	41.57	0	0.00	41.35	94	3,354	2.80%
2021/02/01	17	41.85	0	0.00	41.65	17	3,400	0.50%
2021/01/29	15	43.00	17	43.32	42.85	-2	3,429	-0.06%
2021/01/28	15	42.72	15	43.27	42.75	0	3,536	0.00%
2021/01/25	0	0.00	5	45.20	45.35	-5	3,710	-0.13%
2021/01/20	10	43.00	11	42.80	42.40	-1	4,147	-0.02%
2021/01/19	2	46.05	0	0.00	45.10	2	4,195	0.05%
2021/01/18	10	43.15	12	44.60	45.50	-2	4,295	-0.05%
2021/01/15	2	45.50	0.2	45.90	44.80	1.8	4,681	0.04%
2021/01/14	0	0.00	0.2	46.90	46.85	-0.2	4,713	0.00%
2021/01/13	1	47.50	0	0.00	47.30	1	4,769	0.02%
2021/01/12	0	0.00	0.6	46.85	46.80	-0.6	4,802	-0.01%
2021/01/08	0	0.00	1	48.25	48.50	-1	4,982	-0.02%
2021/01/07	1.9	47.50	5	49.25	47.80	-3.1	5,141	-0.06%
2021/01/06	10	47.56	4	47.95	46.85	6	5,382	0.11%
2021/01/04	1	48.80	3	48.88	49.00	-2	5,917	-0.03%
2020/12/29	1	49.25	0	0.00	49.15	1	6,171	0.02%
2020/12/22	5	49.36	0	0.00	48.45	5	6,478	0.08%
2020/12/21	0	0.00	1	50.00	50.00	-1	6,504	-0.02%
2020/12/15	0	0.00	6	51.43	50.70	-6	6,711	-0.09%
2020/12/11	4	52.35	1	53.50	52.40	3	6,811	0.04%
2020/12/10	7	54.31	0	0.00	53.90	7	6,857	0.10%
2020/12/09	4	55.10	5	55.30	54.60	-1	6,968	-0.01%
2020/12/08	5	54.70	10	55.00	55.00	-5	7,502	-0.07%
2020/12/07	4	52.40	0	0.00	53.90	4	7,652	0.05%
2020/12/04	8	53.40	2	52.70	52.60	6	7,674	0.08%
2020/12/03	1	53.50	0	0.00	53.70	1	7,727	0.01%
2020/12/02	10	55.16	6	54.27	53.90	4	7,876	0.05%
2020/12/01	7	52.66	0	0.00	53.60	7	7,773	0.09%
2020/11/30	0	0.00	4	53.83	53.30	-4	7,838	-0.05%
2020/11/26	4	52.98	0	0.00	52.60	4	7,738	0.05%
2020/11/25	2	52.05	7	52.97	52.00	-5	7,863	-0.06%
2020/11/23	5	50.00	2	50.50	50.60	3	7,686	0.04%
2020/11/20	0	0.00	2	50.30	50.30	-2	7,700	-0.03%
2020/11/19	2	51.50	0	0.00	51.00	2	7,782	0.03%
2020/11/16	0	0.00	0.2	48.90	48.70	-0.2	7,968	0.00%
2020/11/13	2	49.05	0.2	48.25	49.05	1.9	8,049	0.02%
2020/11/12	0	0.00	1	48.20	48.40	-1	8,314	-0.01%
2020/11/11	5	49.50	2.5	49.20	49.05	2.5	8,505	0.03%
2020/11/10	1	50.50	3	50.53	50.60	-2	8,463	-0.02%
2020/11/09	0.2	51.40	3	52.07	51.80	-2.8	8,424	-0.03%
2020/11/06	1	51.10	1.1	50.94	51.10	-0.1	8,394	0.00%
2020/11/05	6.1	52.63	4.2	52.26	51.40	1.9	8,393	0.02%
2020/11/04	3	50.60	2	50.50	50.50	1	8,302	0.01%
2020/11/03	2	51.90	1.2	51.50	51.30	0.8	8,301	0.01%
2020/11/02	1	51.30	3	49.93	50.10	-2	8,341	-0.02%
2020/10/30	12	51.60	0	0.00	50.80	12	8,297	0.14%
2020/10/29	0	0.00	12	51.31	51.60	-12	8,247	-0.15%
2020/10/28	19	52.89	20	53.52	52.10	-1	8,190	-0.01%
2020/10/27	1	52.60	0	0.00	51.80	1	7,870	0.01%
2020/10/26	0	0.00	6	52.57	52.50	-6	7,864	-0.08%
2020/10/23	18	52.77	13	53.54	53.00	5	7,845	0.06%
2020/10/22	0	0.00	14	49.72	50.30	-14	7,533	-0.19%
2020/10/21	3	50.10	0	0.00	50.40	3	7,581	0.04%
2020/10/19	0	0.00	3	51.00	50.30	-3	7,938	-0.04%
2020/10/16	8	50.49	9	50.37	50.40	-1	8,004	-0.01%
2020/10/15	3	50.83	8	51.44	51.60	-5	7,916	-0.06%
2020/10/14	22	51.65	10	51.65	51.00	12	7,792	0.15%
2020/10/13	10	49.62	7	49.29	49.35	3	7,746	0.04%
2020/10/12	33	49.61	28.1	50.03	50.80	5	7,563	0.07%
2020/10/08	1	46.60	0	0.00	46.60	1	7,282	0.01%
2020/10/07	1	46.30	1	45.95	46.45	0	7,260	0.00%
2020/10/06	20	45.99	20	46.21	46.30	0	7,224	0.00%
2020/10/05	7	44.31	6	44.52	45.00	1	7,176	0.01%
2020/09/30	0	0.00	1	42.00	42.25	-1	7,206	-0.01%
2020/09/29	2	42.23	1	41.70	41.75	1	7,161	0.01%
2020/09/25	13	42.04	11	42.05	41.90	2	7,153	0.03%
2020/09/24	2	44.15	11	43.75	43.45	-9	6,989	-0.13%
2020/09/23	1	44.90	0	0.00	44.15	1	6,934	0.01%
2020/09/22	4	45.00	4	45.73	44.60	0	6,907	0.00%
2020/09/21	8	46.70	9	46.76	46.05	-1	6,841	-0.01%
2020/09/17	3	45.75	3	44.75	45.05	0	6,685	0.00%
2020/09/15	4	44.74	0	0.00	44.40	4	6,551	0.06%
2020/09/14	4	44.75	1	44.75	44.85	3	6,452	0.05%
2020/09/11	31	47.49	41	48.67	46.65	-10	6,258	-0.16%
2020/09/10	24	44.80	151	44.71	44.90	-127	5,723	-2.22%	大賣/鉅額交易
2020/09/09	132	42.87	2	43.05	42.65	130	5,565	2.34%	大買/鉅額交易
2020/09/08	2	41.55	0	0.00	42.20	2	5,537	0.04%
2020/09/07	31	43.07	27	43.49	42.05	4	5,442	0.07%
2020/09/04	5	40.00	0	0.00	40.60	5	5,261	0.10%
2020/09/03	8	42.25	8	42.41	41.15	0	5,178	0.00%
2020/09/02	0	0.00	12	40.00	40.65	-12	5,047	-0.24%
2020/09/01	7	40.95	69	39.69	39.65	-62	4,992	-1.24%
2020/08/31	79	40.44	8	40.17	40.80	71	4,905	1.45%
2020/08/28	0	0.00	10	38.80	38.70	-10	4,688	-0.21%
2020/08/27	1	39.10	12	38.63	38.75	-11	4,655	-0.24%
2020/08/26	1	38.15	0	0.00	38.05	1	4,553	0.02%
2020/08/25	0	0.00	5	39.26	38.00	-5	4,514	-0.11%
2020/08/24	14	38.29	0	0.00	38.40	14	4,417	0.32%
2020/08/21	1	35.90	0	0.00	37.55	1	4,316	0.02%
2020/08/20	3	36.25	2	37.65	35.90	1	4,217	0.02%
2020/08/19	3	38.73	0	0.00	38.20	3	4,097	0.07%
2020/08/18	19	39.63	12	39.70	39.05	7	3,997	0.18%
2020/08/17	1	37.45	23	38.20	38.30	-22	3,711	-0.59%
2020/08/11	0	0.00	4	34.50	34.25	-4	3,338	-0.12%
2020/08/10	1	35.40	1	34.95	35.10	0	3,314	0.00%
2020/08/07	3	35.42	4	35.05	35.00	-1	3,269	-0.03%
2020/08/06	17	35.56	0	0.00	35.75	17	3,213	0.53%
2020/08/05	0	0.00	0.8	34.00	33.95	-0.8	3,113	-0.03%
2020/08/03	0.8	33.60	2	33.85	33.80	-1.2	3,073	-0.04%
2020/07/30	0	0.00	2	34.40	33.85	-2	3,059	-0.07%
2020/07/29	2	34.78	0	0.00	34.75	2	3,051	0.07%
2020/07/27	2	35.15	5	35.70	32.95	-3	2,874	-0.10%
2020/07/24	5	36.60	1	36.20	36.60	4	2,756	0.15%
2020/07/23	22	37.76	13	36.89	36.25	9	2,645	0.34%
2020/07/22	3	34.47	2	36.00	36.60	1	2,292	0.04%
2020/07/21	2	32.83	11	33.34	33.30	-9	2,134	-0.42%
2020/07/20	1	33.00	4	32.30	32.70	-3	2,083	-0.14%
2020/07/17	10	33.12	13	32.98	32.00	-3	2,019	-0.15%
2020/07/16	6	31.57	17	31.53	31.65	-11	1,780	-0.62%
2020/07/15	2	32.25	0	0.00	31.00	2	1,749	0.11%
2020/07/10	20	31.71	1	31.35	31.55	19	1,556	1.22%
2020/07/07	10	29.20	0	0.00	29.55	10	1,309	0.76%
2020/07/06	0	0.00	4	29.13	29.15	-4	1,274	-0.31%
2020/07/01	0	0.00	3.6	28.31	28.55	-3.6	1,225	-0.29%
2020/06/30	0.8	27.75	0	0.00	27.95	0.8	1,191	0.06%
2020/06/29	2	27.30	0	0.00	27.35	2	1,185	0.17%
2020/06/24	0.2	27.55	0	0.00	27.70	0.2	1,174	0.02%
2020/06/23	0.1	27.40	0	0.00	27.60	0.1	1,183	0.01%
2020/06/22	0.5	27.70	0	0.00	27.90	0.5	1,180	0.04%
2020/06/17	3	29.25	0	0.00	28.75	3	1,155	0.26%
2020/06/16	2	28.70	6	28.38	29.00	-4	1,101	-0.36%
2020/06/11	1	27.70	1	27.25	26.80	0	981	0.00%
2020/06/10	2	26.85	0	0.00	26.50	2	968	0.21%
2020/06/08	0	0.00	1	27.15	26.85	-1	1,024	-0.10%
2020/06/04	1	26.10	0	0.00	26.10	1	1,040	0.10%
2020/05/22	0	0.00	0.1	25.55	25.50	-0.1	1,091	-0.01%
2020/05/21	0	0.00	0.3	26.55	26.50	-0.3	1,090	-0.02%
2020/05/20	0	0.00	0.5	26.30	26.30	-0.5	1,107	-0.04%
2020/05/19	0.4	25.90	0	0.00	26.00	0.4	1,109	0.04%
2020/05/18	0	0.00	0	25.85	25.85	0	1,114	0.00%
2020/05/15	2.4	25.78	0	0.00	25.90	2.4	1,109	0.22%
2020/05/11	4	28.23	0	0.00	28.05	4	1,151	0.35%
2020/05/06	0	0.00	2	28.60	28.10	-2	1,231	-0.16%
2020/05/05	2	28.45	4	27.50	28.45	-2	1,307	-0.15%
2020/04/30	4	26.08	0	0.00	26.60	4	1,282	0.31%
2020/04/17	0	0.00	1	25.70	25.55	-1	1,389	-0.07%
2020/04/13	0	0.00	1	25.95	25.80	-1	1,401	-0.07%
2020/04/09	0.8	27.10	0	0.00	27.20	0.8	1,409	0.05%
2020/04/07	0.3	25.90	0	0.00	26.10	0.3	1,413	0.02%
2020/03/12	2	28.35	0	0.00	27.55	2	1,365	0.15%
2020/03/05	1	30.80	2	30.65	30.70	-1	1,266	-0.08%
2020/03/04	2	30.50	0	0.00	30.50	2	1,262	0.16%
2020/02/24	0	0.00	0.6	29.90	29.80	-0.6	1,247	-0.05%
2020/02/21	0	0.00	0.1	29.80	29.75	-0.1	1,245	0.00%
2020/02/20	0.7	30.20	0	0.00	30.40	0.7	1,225	0.06%
2020/02/19	0	0.00	20	30.30	30.40	-20	1,225	-1.63%
2020/02/18	0	0.00	0.1	30.60	30.55	-0.1	1,236	-0.01%
2020/02/17	10	31.00	0	0.00	30.65	10	1,243	0.80%
2020/02/12	1	32.35	1	31.30	31.40	0	1,204	0.00%
2020/02/10	2	31.30	2	31.58	31.90	0	1,128	0.00%
2020/02/07	0	0.00	3	30.25	31.35	-3	1,088	-0.28%
2020/02/06	13	31.99	0	0.00	30.95	13	1,051	1.24%
2020/02/05	10	30.05	1	30.40	30.05	9	920	0.98%
2020/02/04	1.1	30.05	2	30.20	30.25	-0.9	896	-0.10%
2020/01/31	2	30.00	0	0.00	30.00	2	844	0.24%
2020/01/30	0	0.00	1	28.45	29.00	-1	821	-0.12%
2020/01/20	5	30.15	5	30.35	30.35	0	785	0.00%
2020/01/16	1	28.65	0	0.00	28.70	1	698	0.14%
2020/01/03	0	0.00	3	28.57	28.30	-3	672	-0.45%
2020/01/02	1	29.15	2	29.00	29.00	-1	658	-0.15%
2019/12/31	2	29.55	0	0.00	29.10	2	653	0.31%
2019/12/25	1	29.05	0	0.00	29.00	1	640	0.16%
2019/12/19	1	29.90	0	0.00	29.65	1	628	0.16%
2019/12/17	0	0.00	2	29.25	29.40	-2	564	-0.35%
2019/12/11	0	0.00	1	28.95	29.10	-1	544	-0.18%
2019/12/10	1	28.60	1	28.20	28.60	0	523	0.00%
2019/12/09	0	28.00	0	0.00	28.20	0	521	0.01%
2019/12/02	0.4	27.65	0	0.00	27.80	0.4	526	0.07%
2019/11/29	0	0.00	1	28.65	28.45	-1	521	-0.19%
2019/11/27	1	28.60	2	28.35	28.70	-1	508	-0.20%
2019/11/26	2	28.20	0	0.00	28.20	2	488	0.41%
2019/11/22	0.1	27.30	0	0.00	27.50	0.1	456	0.01%
2019/11/21	0	26.85	0	0.00	27.00	0	452	0.01%
2019/11/20	0.2	27.00	0	0.00	27.15	0.2	451	0.04%
2019/11/13	0.1	26.00	0	0.00	26.15	0.1	442	0.02%
2019/11/11	0	0.00	0.4	25.65	25.55	-0.4	468	-0.08%
2019/11/04	0.6	25.25	0	0.00	25.40	0.6	520	0.11%
2019/10/31	0	0.00	1	25.90	25.50	-1	574	-0.17%
2019/10/30	0.5	25.60	0	0.00	25.70	0.5	592	0.09%
2019/10/28	0.1	24.75	0	0.00	24.85	0.1	650	0.01%
2019/10/23	0.3	24.75	0	0.00	24.85	0.3	698	0.04%
2019/10/22	0	0.00	2	24.85	24.70	-2	705	-0.29%
2019/10/21	2	24.40	0.2	24.40	24.40	1.8	720	0.26%
2019/10/18	0.3	25.15	0	0.00	25.30	0.3	757	0.04%
2019/10/15	0	0.00	0.1	26.05	25.95	-0.1	881	-0.01%
2019/10/07	0.1	25.70	0	0.00	25.90	0.1	980	0.01%
2019/09/27	0	0.00	0.4	26.10	25.85	-0.4	1,050	-0.04%
2019/09/23	0	0.00	0.1	26.10	26.00	-0.1	1,075	-0.01%
2019/09/20	0	0.00	0.1	25.45	25.45	-0.1	1,074	0.00%
2019/09/19	0	0.00	0.3	25.40	25.40	-0.3	1,072	-0.03%
2019/09/17	0.1	24.45	0	0.00	24.55	0.1	1,074	0.01%
2019/09/06	0.6	24.40	0	0.00	24.60	0.6	1,216	0.05%
2019/09/04	0.1	23.55	0	0.00	23.60	0.1	1,261	0.01%
2019/09/02	0	23.20	0	0.00	23.40	0	1,363	0.00%
2019/08/23	0	0.00	4	23.10	23.05	-4	1,564	-0.26%
2019/08/20	2	22.90	0	0.00	22.80	2	1,551	0.13%
2019/08/19	2	22.50	0	0.00	22.70	2	1,542	0.13%
2019/08/06	0	0.00	1	22.90	23.05	-1	1,486	-0.07%
2019/08/05	0.7	23.60	0	0.00	23.70	0.7	1,466	0.05%
2019/08/02	0.3	24.00	0	0.00	24.15	0.3	1,447	0.02%
2019/07/29	0	0.00	2	27.15	26.85	-2	1,326	-0.15%
2019/07/26	2	28.05	0	0.00	27.60	2	1,309	0.15%
2019/07/25	0	0.00	5	27.30	27.40	-5	1,300	-0.38%
2019/07/23	0	0.00	1	28.00	27.70	-1	1,277	-0.08%
2019/07/22	5	29.50	0	0.00	28.55	5	1,253	0.40%
2019/07/19	1	28.95	1	28.40	28.90	0	1,208	0.00%
2019/07/17	0	0.00	1	28.15	27.80	-1	1,114	-0.09%
2019/07/16	1	27.50	10	27.35	27.80	-9	1,087	-0.83%
2019/07/12	12	27.90	1	28.10	27.60	11	1,053	1.04%
2019/07/10	0	0.00	1	27.45	26.40	-1	979	-0.10%
2019/07/09	0.4	26.90	0	0.00	27.05	0.4	973	0.04%
2019/07/08	0.3	26.65	0	0.00	26.80	0.3	963	0.03%
2019/07/03	1	26.15	0	0.00	26.15	1	901	0.11%
2019/07/01	1	25.70	3	25.82	25.65	-2	892	-0.22%
2019/06/28	12.2	26.29	7	26.29	25.55	5.2	888	0.58%
2019/06/27	0.1	25.45	0	0.00	25.60	0.1	865	0.01%
2019/06/24	0	0.00	1	26.10	26.10	-1	870	-0.11%
2019/06/18	5	26.74	6	26.29	26.45	-1	840	-0.12%
2019/06/12	3	27.37	5	27.02	27.00	-2	736	-0.27%
2019/06/11	3	26.85	0	0.00	26.85	3	686	0.44%
2019/06/10	0	0.00	2	27.55	27.35	-2	653	-0.31%
2019/06/06	17	26.98	19.7	26.88	27.00	-2.7	582	-0.47%
2019/06/05	0	0.00	8	25.20	25.90	-8	464	-1.72%
2019/06/03	0	0.00	1	23.50	23.50	-1	365	-0.27%
2019/05/31	1.3	23.35	0	0.00	23.50	1.3	362	0.35%
2019/05/30	0	0.00	1	23.25	23.40	-1	358	-0.28%
2019/05/29	0.6	23.10	0	0.00	23.25	0.6	359	0.17%
2019/05/27	0.8	22.85	0	0.00	23.00	0.8	346	0.24%
2019/05/23	0	0.00	1	22.80	22.85	-1	347	-0.29%
2019/05/21	0	0.00	1	22.90	22.80	-1	351	-0.28%
2019/05/20	2	22.98	1	23.00	22.90	1	353	0.28%
2019/05/17	0	0.00	1	22.55	22.45	-1	342	-0.29%
2019/05/16	1	22.25	0	0.00	22.25	1	340	0.29%
2019/05/06	0	0.00	1	21.20	21.40	-1	399	-0.25%
2019/05/03	1	21.65	0	0.00	21.60	1	420	0.24%
2019/05/02	4	21.41	4	21.41	21.55	0	449	0.00%
2019/04/24	1	21.20	0	0.00	21.20	1	483	0.21%
2019/04/19	1	21.80	0	0.00	21.80	1	470	0.21%
2019/04/11	1	22.80	0	0.00	22.65	1	451	0.22%
2019/03/25	3	23.60	3	23.25	23.30	0	421	0.00%
2019/03/20	0	0.00	1	23.40	23.70	-1	396	-0.25%
2019/03/18	1	23.00	0	0.00	23.25	1	383	0.26%
2019/03/15	5	22.40	0	0.00	22.40	5	369	1.35%
2019/02/26	1	21.85	0	0.00	21.95	1	373	0.27%
2019/01/29	1	21.85	1	21.95	21.75	0	340	0.00%
2019/01/22	1	20.55	1	20.75	20.70	0	261	0.00%
2018/12/06	0	0.00	2	18.65	18.55	-2	1,139	-0.18%
2018/10/08	1	22.70	1	22.20	22.25	0	1,148	0.00%
2018/10/05	0	0.00	2	23.33	22.50	-2	1,139	-0.18%
2018/10/02	5	25.34	1	24.35	24.30	4	1,080	0.37%
2018/09/28	0	0.00	1	23.55	23.25	-1	973	-0.10%
2018/09/27	1	24.40	1	23.75	23.95	0	962	0.00%
2018/09/26	1	24.60	0	0.00	24.05	1	951	0.11%
2018/09/25	16	25.08	19	25.19	24.75	-3	913	-0.33%
2018/09/21	0	0.00	1	24.40	24.35	-1	817	-0.12%
2018/09/19	2	24.63	1	25.20	25.20	1	799	0.13%
2018/09/18	6	23.32	2	23.68	24.50	4	735	0.54%
2018/09/17	0	0.00	1	22.40	22.30	-1	605	-0.17%
2018/09/14	0	0.00	3	22.35	22.40	-3	612	-0.49%
2018/09/12	0	0.00	1	23.05	22.00	-1	624	-0.16%
2018/09/11	25	22.38	20	22.50	22.30	5	596	0.84%
2018/08/24	0	0.00	1	21.70	21.90	-1	840	-0.12%
2018/08/23	1	22.65	0	0.00	22.20	1	844	0.12%
2018/08/06	0	0.00	1	22.90	23.45	-1	1,000	-0.10%
2018/08/02	0	0.00	1	22.45	22.10	-1	1,060	-0.09%
2018/07/30	2	22.58	2	22.50	22.15	0	1,169	0.00%
2018/07/25	2	21.95	0	0.00	21.80	2	1,391	0.14%
2018/06/28	0	0.00	8	23.15	23.25	-8	4,320	-0.19%
2018/06/19	1	23.40	1	23.20	22.65	0	5,079	0.00%
2018/06/13	7	23.41	7	23.72	23.10	0	5,007	0.00%
2018/05/29	1	23.30	1	23.00	22.55	0	4,864	0.00%
2018/05/28	0	0.00	1	22.55	22.30	-1	4,857	-0.02%
2018/05/25	3	23.15	0	0.00	22.90	3	4,837	0.06%
2018/05/17	0	0.00	1	24.10	24.05	-1	4,798	-0.02%
2018/05/16	0	0.00	2	24.90	24.60	-2	4,783	-0.04%
2018/05/15	4	25.33	0	0.00	24.70	4	4,773	0.08%
2018/05/11	7	25.16	3	24.95	24.65	4	4,736	0.08%
2018/05/10	0	0.00	1	24.40	24.50	-1	4,690	-0.02%
2018/05/09	1	25.05	1	25.55	24.80	0	4,674	0.00%
2018/05/07	8	24.55	0	0.00	24.50	8	4,589	0.17%
2018/05/03	2	23.95	0	0.00	24.95	2	4,544	0.04%
2018/05/02	0	0.00	2	24.80	24.30	-2	4,481	-0.04%
2018/04/30	1	27.20	1	27.85	26.85	0	4,346	0.00%
2018/04/26	1	29.15	0	0.00	26.60	1	4,166	0.02%
2018/04/24	0	0.00	1	27.90	27.55	-1	3,885	-0.03%
2018/04/23	0	0.00	3	29.90	29.10	-3	3,793	-0.08%
2018/04/20	4	30.09	2	28.35	29.10	2	3,688	0.05%
2018/04/19	1	27.85	1	27.05	27.50	0	3,280	0.00%
2018/04/18	1	26.25	9	26.26	26.40	-8	3,153	-0.25%
2018/04/17	0	0.00	3	25.23	25.30	-3	3,110	-0.10%
2018/04/16	24	26.00	21	26.59	26.20	3	3,050	0.10%
2018/04/13	1	26.00	0	0.00	25.20	1	2,966	0.03%
2018/04/12	0	0.00	1	26.40	25.90	-1	2,973	-0.03%
2018/04/11	0	0.00	1	28.50	27.20	-1	2,905	-0.03%
2018/04/10	8	31.23	11	30.67	28.35	-3	2,720	-0.11%
2018/04/09	2	30.58	1	30.30	31.45	1	2,444	0.04%
2018/04/03	8	27.33	46	27.37	28.60	-38	2,245	-1.69%
2018/03/31	5	26.15	1	26.10	25.85	4	1,987	0.20%
2018/03/30	45	26.62	10	26.74	26.15	35	1,867	1.87%
2018/03/29	30	24.54	30	24.90	25.40	0	1,408	0.00%
2018/03/27	63	23.08	63	23.28	23.55	0	1,109	0.00%
2018/03/21	2	22.20	0	0.00	21.90	2	969	0.21%
2018/03/19	2	22.00	1	22.00	22.00	1	966	0.10%
2018/03/12	3	21.40	3	21.25	21.45	0	952	0.00%
2018/03/08	1	20.90	1	20.85	20.85	0	964	0.00%
2018/01/18	0	0.00	3	22.20	22.00	-3	1,207	-0.25%
2018/01/16	2	22.83	1	23.05	22.30	1	1,182	0.08%
2018/01/15	0	0.00	3	21.70	21.65	-3	1,093	-0.27%
2018/01/11	33	21.99	32	22.23	21.85	1	1,082	0.09%
2018/01/09	0	0.00	2	22.30	22.10	-2	1,032	-0.19%
2018/01/08	48	22.08	49	22.13	22.10	-1	1,029	-0.10%
2018/01/05	4	21.30	20	21.22	21.30	-16	958	-1.67%
2018/01/04	24	21.23	2	21.00	21.00	22	940	2.34%
2018/01/03	0	0.00	5	20.75	21.00	-5	918	-0.54%
2018/01/02	10	21.00	10	20.69	20.90	0	915	0.00%