華城 (1519)-華南永昌-大安券商分點個股進出

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	8	864.13	7	871.57	854.00	1	8,899	0.01%
2024/04/25	1	831.00	1	838.00	863.00	0	8,868	0.00%
2024/04/24	4	823.00	4	829.50	854.00	0	8,917	0.00%
2024/04/23	9.3	823.67	9	820.11	825.00	0.3	8,918	0.00%
2024/04/22	10	900.60	8	887.13	824.00	2	8,930	0.02%
2024/04/19	28	962.82	27	933.33	915.00	1	9,306	0.01%
2024/04/18	8	957.25	7	961.31	955.00	1	9,456	0.01%
2024/04/17	9	919.44	13	920.46	950.00	-4	9,597	-0.04%
2024/04/16	0	0.00	0.1	879.59	864.00	-0.1	9,707	0.00%
2024/04/15	4.2	881.31	0.1	902.55	876.00	4.1	9,834	0.04%
2024/04/12	1.1	904.23	4.2	934.85	946.00	-3.1	9,802	-0.03%
2024/04/11	5	885.60	7	897.14	860.00	-2	9,877	-0.02%
2024/04/10	4	863.50	3	880.67	857.00	1	10,154	0.01%
2024/04/09	0	829.00	0	0.00	853.00	0	10,284	0.00%
2024/04/08	2.1	839.05	4	832.50	776.00	-1.9	10,564	-0.02%
2024/04/01	0	0.00	2	712.00	740.00	-2	11,455	-0.02%
2024/03/28	1	679.00	0	0.00	670.00	1	11,892	0.01%
2024/03/27	2	715.00	0	0.00	710.00	2	11,970	0.02%
2024/03/26	0.2	805.00	0	0.00	788.00	0.2	12,056	0.00%
2024/03/25	0	0.00	3	763.00	785.00	-3	12,171	-0.02%
2024/03/22	0	0.00	3	702.00	714.00	-3	12,314	-0.02%
2024/03/21	1	681.00	2	697.00	700.00	-1	12,475	-0.01%
2024/03/20	2	674.00	0	0.00	676.00	2	12,743	0.02%
2024/03/18	4	670.00	16	669.81	694.00	-12	13,261	-0.09%
2024/03/15	24	663.54	25	661.20	665.00	-1	13,324	-0.01%
2024/03/14	29	615.00	24	616.67	634.00	5	13,287	0.04%
2024/03/13	12	568.25	9	564.44	577.00	3	13,228	0.02%
2024/03/12	8	523.13	12	527.08	525.00	-4	13,474	-0.03%
2024/03/11	5	503.00	0	0.00	514.00	5	13,750	0.04%
2024/03/08	0	0.00	6.1	511.60	502.00	-6.1	14,309	-0.04%
2024/03/07	0	0.00	9	526.00	541.00	-9	14,648	-0.06%
2024/03/06	1	553.00	2	562.00	555.00	-1	14,931	-0.01%
2024/03/05	13	544.38	4.1	537.78	549.00	8.9	15,117	0.06%
2024/03/04	2	535.02	4	530.50	528.00	-2	15,173	-0.01%
2024/03/01	0.1	530.98	0	0.00	538.00	0.1	15,309	0.00%
2024/02/29	6	526.00	5	532.40	538.00	1	15,599	0.01%
2024/02/27	0	530.00	0	0.00	528.00	0	15,849	0.00%
2024/02/26	4	538.82	5	530.44	538.00	-1	15,920	-0.01%
2024/02/23	18	546.89	17	546.06	560.00	1	15,963	0.01%
2024/02/22	7	522.29	13	520.54	517.00	-6	15,798	-0.04%
2024/02/21	13	517.00	13	512.46	507.00	0	15,728	0.00%
2024/02/20	8	501.94	9	503.78	502.00	-1	15,754	-0.01%
2024/02/19	39	515.23	32	513.63	502.00	7	15,843	0.04%
2024/02/16	10	505.42	26	502.78	503.00	-16	15,945	-0.10%
2024/02/15	7	508.02	16	506.25	496.00	-9	15,911	-0.06%
2024/02/05	15	496.57	15	499.33	492.00	0	15,905	0.00%
2024/02/02	30.1	499.64	23	503.33	488.50	7.1	15,787	0.04%
2024/02/01	22	464.66	35.1	466.69	488.00	-13.1	15,625	-0.08%
2024/01/31	19	442.77	24	438.58	444.00	-5	15,346	-0.03%
2024/01/30	15	405.40	27.1	411.49	420.00	-12.1	15,277	-0.08%
2024/01/29	15	389.80	21	391.14	395.50	-6	15,176	-0.04%
2024/01/26	4	379.25	4	380.88	380.50	0	15,110	0.00%
2024/01/25	1	389.00	1	380.53	380.50	0	15,092	0.00%
2024/01/24	7.1	388.94	8	391.38	392.00	-0.9	15,113	-0.01%
2024/01/23	18	386.61	15	387.57	385.00	3	15,081	0.02%
2024/01/22	4	360.75	6	365.25	371.00	-2	14,889	-0.01%
2024/01/19	7	358.79	12	359.63	354.50	-5	14,857	-0.03%
2024/01/18	8	368.25	4	362.88	360.00	4	14,806	0.03%
2024/01/17	14	372.68	13	373.58	367.00	1	14,731	0.01%
2024/01/16	6	372.33	6	369.33	371.00	0	14,678	0.00%
2024/01/15	15	384.57	16	383.88	376.50	-1	14,597	-0.01%
2024/01/12	7	363.79	17	367.24	370.00	-10	14,128	-0.07%
2024/01/11	13	361.19	12	355.71	352.50	1	13,859	0.01%
2024/01/10	10	363.90	8.6	365.50	367.00	1.4	13,575	0.01%
2024/01/09	3	346.16	4.1	357.85	362.00	-1	13,419	-0.01%
2024/01/08	6	342.00	12.1	342.87	343.50	-6.1	13,166	-0.05%
2024/01/05	4	333.25	4	334.00	334.00	0	13,086	0.00%
2024/01/04	14.2	341.56	4	336.25	331.50	10.2	13,130	0.08%
2024/01/03	8	344.06	3.2	339.21	339.50	4.8	12,941	0.04%
2024/01/02	19	341.24	24	339.44	342.00	-5	12,972	-0.04%
2023/12/29	18.3	337.87	6	332.58	327.00	12.3	12,959	0.09%
2023/12/28	61	343.10	59	340.20	348.00	2	12,540	0.02%
2023/12/27	64	319.19	63	320.31	316.50	1	12,407	0.01%
2023/12/26	4.2	317.53	2	318.00	315.00	2.2	12,443	0.02%
2023/12/25	5	334.10	4	332.13	333.50	1	12,426	0.01%
2023/12/22	1	324.50	1	321.00	321.00	0	12,567	0.00%
2023/12/21	1	325.94	9	320.00	318.50	-8	12,690	-0.06%
2023/12/20	2	332.25	2	329.50	329.00	0	12,710	0.00%
2023/12/19	2	334.99	2	331.75	332.50	0	12,698	0.00%
2023/12/18	11	341.46	11	340.45	340.00	0	12,706	0.00%
2023/12/15	18	363.88	15	364.11	347.50	3	12,695	0.02%
2023/12/14	4	354.25	14	357.07	355.00	-10	12,522	-0.08%
2023/12/13	18	359.86	8	359.00	355.50	10	12,405	0.08%
2023/12/12	15	354.20	16	353.72	356.00	-1	12,247	-0.01%
2023/12/11	8.1	341.33	6	334.33	339.00	2.1	12,126	0.02%
2023/12/08	21	363.60	19	363.50	367.00	2	11,943	0.02%
2023/12/07	19	363.97	15	361.43	360.50	4	11,751	0.03%
2023/12/06	30	344.20	36	341.29	345.00	-6	11,318	-0.05%
2023/12/05	21	321.79	42	327.26	340.00	-21	10,842	-0.19%
2023/12/04	44	302.43	48	302.96	309.50	-4	10,334	-0.04%
2023/12/01	30	295.08	33.2	295.20	285.00	-3.2	10,050	-0.03%
2023/11/30	7	280.57	8	278.25	280.00	-1	9,890	-0.01%
2023/11/29	1	273.00	1	274.50	274.50	0	9,933	0.00%
2023/11/28	4.2	270.50	4	274.63	275.50	0.2	10,156	0.00%
2023/11/27	2	271.25	8.1	266.51	266.50	-6.1	10,131	-0.06%
2023/11/24	13	261.23	9	268.89	275.00	4	9,994	0.04%
2023/11/23	2	255.25	2	252.00	252.50	0	9,949	0.00%
2023/11/22	8	259.00	1.2	256.83	256.00	6.8	10,050	0.07%
2023/11/21	2.1	264.62	2	264.25	262.00	0.1	10,180	0.00%
2023/11/20	3	266.33	1	263.50	263.50	2	10,417	0.02%
2023/11/17	10.2	279.49	9	278.83	273.00	1.2	10,720	0.01%
2023/11/16	12	273.87	10	275.15	280.00	2	10,852	0.02%
2023/11/15	17	274.91	16	277.81	275.50	1	10,892	0.01%
2023/11/14	4	253.38	12	253.21	258.50	-8	10,845	-0.07%
2023/11/13	2	246.25	2	248.00	247.50	0	10,839	0.00%
2023/11/10	1	234.00	2.3	235.33	237.50	-1.3	10,923	-0.01%
2023/11/09	2	243.89	1	237.00	234.50	1	10,959	0.01%
2023/11/08	7	242.07	6	242.50	242.00	1	10,935	0.01%
2023/11/07	15	244.60	11	250.59	242.00	4	10,964	0.04%
2023/11/06	16	238.03	17	237.26	241.00	-1	10,911	-0.01%
2023/11/03	15.1	229.07	13	229.46	225.00	2.1	10,967	0.02%
2023/11/02	7	225.14	7	225.57	224.50	0	10,967	0.00%
2023/11/01	8	220.88	6	219.50	224.00	2	10,955	0.02%
2023/10/31	6	235.83	5.5	237.95	224.00	0.5	10,889	0.00%
2023/10/30	7	244.86	6.1	246.49	244.00	0.9	10,858	0.01%
2023/10/27	9.1	254.57	9	259.44	251.00	0.1	11,053	0.00%
2023/10/26	9	260.61	14.6	259.19	262.00	-5.6	10,964	-0.05%
2023/10/25	16.1	265.83	14	265.50	260.50	2.1	10,877	0.02%
2023/10/24	7	269.36	4	268.88	264.50	3	10,767	0.03%
2023/10/23	17	273.94	15	273.13	276.00	2	10,637	0.02%
2023/10/20	4	260.50	3	259.00	263.00	1	10,519	0.01%
2023/10/19	6	261.25	7	260.71	260.50	-1	10,436	-0.01%
2023/10/18	2	270.75	8.1	272.13	270.00	-6.1	10,358	-0.06%
2023/10/17	0.1	281.50	3	284.00	282.00	-2.9	10,301	-0.03%
2023/10/16	12	286.17	10	287.70	286.50	2	10,209	0.02%
2023/10/13	3	281.00	2	281.25	279.00	1	10,184	0.01%
2023/10/12	25	291.28	11	284.50	282.00	14	10,510	0.13%
2023/10/11	11	297.18	15	296.87	291.50	-4	10,446	-0.04%
2023/10/06	7	295.43	14	291.64	300.50	-7	10,317	-0.07%
2023/10/05	25	284.74	21	285.29	287.00	4	10,182	0.04%
2023/10/04	5	267.70	3.1	268.23	271.50	1.9	9,949	0.02%
2023/10/03	5	263.70	6	262.42	264.50	-1	9,877	-0.01%
2023/10/02	11.1	267.18	10	267.90	261.00	1.1	9,718	0.01%
2023/09/28	9.1	264.22	11	268.05	271.00	-1.9	9,563	-0.02%
2023/09/27	9	260.22	5	261.50	265.00	4	9,350	0.04%
2023/09/26	13.5	250.68	13	252.54	251.50	0.5	9,032	0.01%
2023/09/25	3	235.83	3	234.83	237.00	0	8,848	0.00%
2023/09/22	2	239.25	1	245.00	236.00	1	8,783	0.01%
2023/09/21	5	247.70	6	246.50	244.50	-1	8,758	-0.01%
2023/09/20	23	244.54	18	246.33	248.00	5	8,738	0.06%
2023/09/19	2.1	242.16	2	242.75	237.50	0.1	8,858	0.00%
2023/09/18	3	248.50	4	249.00	246.50	-1	8,894	-0.01%
2023/09/15	2	261.00	7	261.00	257.50	-5	8,950	-0.06%
2023/09/14	27.1	257.52	22	258.91	258.00	5.1	9,015	0.06%
2023/09/13	3	276.67	16	272.25	266.00	-13	9,182	-0.14%
2023/09/12	24	276.38	26	271.56	283.00	-2	9,729	-0.02%
2023/09/11	6	282.77	4	277.88	277.50	2	9,959	0.02%
2023/09/08	2.1	293.48	3	294.33	293.00	-0.9	10,021	-0.01%
2023/09/07	2	290.50	3	289.67	290.50	-1	10,082	-0.01%
2023/09/06	2	293.00	4	293.38	290.00	-2	10,299	-0.02%
2023/09/05	16	288.53	17	288.32	289.00	-1	10,371	-0.01%
2023/09/04	18	306.67	15	301.43	300.00	3	10,417	0.03%
2023/09/01	35	312.44	41	312.48	292.50	-6	10,454	-0.06%
2023/08/31	21	295.31	23	294.91	299.50	-2	10,427	-0.02%
2023/08/30	42	291.22	38	291.26	293.00	4	11,197	0.04%
2023/08/29	55.1	285.99	51	286.16	289.00	4.1	11,426	0.04%
2023/08/28	3	276.21	3.1	274.68	275.00	-0.1	11,457	0.00%
2023/08/25	30	284.40	22	287.86	286.50	8	11,690	0.07%
2023/08/24	35	288.60	48	291.20	280.50	-13	11,751	-0.11%
2023/08/23	17	281.14	15	278.93	276.50	2	11,892	0.02%
2023/08/22	8	267.84	10	271.65	276.50	-2	11,782	-0.02%
2023/08/21	40	237.78	24	242.25	251.50	16	11,843	0.13%
2023/08/18	15	233.01	11	242.23	229.00	4	11,991	0.03%
2023/08/17	6	233.39	16	231.19	236.00	-10	12,409	-0.08%
2023/08/16	9	215.78	9	218.33	220.50	0	12,760	0.00%
2023/08/15	0	0.00	4	199.25	211.50	-4	13,520	-0.03%
2023/08/14	6	197.67	9	204.33	192.50	-3	13,995	-0.02%
2023/08/11	21	212.60	11	211.91	211.50	10	14,177	0.07%
2023/08/10	9	219.61	8	209.00	208.50	1	14,810	0.01%
2023/08/09	10	223.90	7	225.43	224.00	3	15,071	0.02%
2023/08/08	2	217.00	2	218.50	215.00	0	15,351	0.00%
2023/08/07	5	220.40	5	210.40	210.00	0	15,491	0.00%
2023/08/04	3	211.00	3	214.33	213.00	0	15,662	0.00%
2023/08/02	4	212.49	0	0.00	204.50	4	16,601	0.02%
2023/08/01	4	221.40	4.1	222.84	215.50	-0.1	16,927	0.00%
2023/07/27	2	211.00	0	0.00	225.00	2	17,452	0.01%
2023/07/21	0	0.00	16	215.44	216.00	-16	18,531	-0.09%
2023/07/20	0	0.00	15	201.23	207.00	-15	18,924	-0.08%
2023/07/19	25	192.00	0	0.00	194.50	25	19,270	0.13%
2023/07/18	24	213.21	45	216.33	205.00	-21	19,478	-0.11%
2023/07/17	121	216.21	106	216.82	217.50	15	19,696	0.08%	大買/大賣/
2023/07/14	6	190.25	10	194.60	200.00	-4	19,571	-0.02%
2023/07/13	12	180.21	10	181.75	182.00	2	19,921	0.01%
2023/07/12	0	179.50	20	180.18	179.50	-20	20,297	-0.10%
2023/07/11	1	164.50	4.2	164.57	166.00	-3.2	20,490	-0.02%
2023/07/10	1	160.50	3	159.17	160.50	-2	21,069	-0.01%
2023/07/07	2	149.00	0	0.00	149.50	2	21,127	0.01%
2023/07/04	3	150.50	0	0.00	149.00	3	22,408	0.01%
2023/07/03	3	147.17	8	147.50	149.00	-5	22,625	-0.02%
2023/06/30	11	147.78	2	147.25	147.50	9	22,645	0.04%
2023/06/29	8	153.25	1	152.50	153.50	7	22,638	0.03%
2023/06/28	5	155.70	5	157.40	150.50	0	22,599	0.00%
2023/06/27	14	161.04	9	158.78	154.00	5	22,552	0.02%
2023/06/26	4	162.88	6	163.17	162.50	-2	22,389	-0.01%
2023/06/21	11	162.14	18	163.28	163.50	-7	22,342	-0.03%
2023/06/20	5	162.20	6	162.00	162.00	-1	22,277	0.00%
2023/06/19	8	164.56	10	165.15	161.00	-2	22,196	-0.01%
2023/06/16	20	165.95	25	168.26	165.50	-5	22,158	-0.02%
2023/06/15	5	153.00	34	152.37	157.00	-29	21,752	-0.13%
2023/06/14	1	146.50	3	148.33	146.00	-2	21,479	-0.01%
2023/06/13	5	147.20	20	147.13	146.50	-15	21,487	-0.07%
2023/06/12	44	144.13	10.1	146.33	147.50	34	21,458	0.16%
2023/06/09	7	151.79	0	0.00	153.50	7	21,336	0.03%
2023/06/08	5	151.30	19	152.71	151.50	-14	21,375	-0.07%
2023/06/07	19	154.53	7	155.57	155.00	12	21,519	0.06%
2023/06/06	11	153.18	14	152.57	153.00	-3	21,748	-0.01%
2023/06/05	37	162.49	11	158.32	156.00	26	22,003	0.12%
2023/06/02	33	151.68	46	153.47	158.00	-13	21,575	-0.06%
2023/06/01	1	144.50	11	145.27	144.00	-10	21,395	-0.05%
2023/05/31	4	141.63	6	143.66	145.00	-2	21,260	-0.01%
2023/05/30	6	139.50	6	140.75	141.00	0	20,917	0.00%
2023/05/29	23	142.43	14	144.78	141.00	9	20,759	0.04%
2023/05/26	6	137.33	10	135.80	135.50	-4	20,465	-0.02%
2023/05/25	11.2	141.96	4	140.37	141.00	7.2	20,375	0.04%
2023/05/24	7	137.64	8	137.06	139.00	-1	20,944	0.00%
2023/05/23	14	133.39	15	135.00	137.00	-1	21,081	0.00%
2023/05/22	8.1	128.32	7	128.93	128.50	1.1	20,821	0.01%
2023/05/19	29	121.72	24.1	121.34	123.50	4.9	20,484	0.02%
2023/05/18	8	114.56	40	115.38	117.50	-32	19,659	-0.16%
2023/05/17	1	108.50	5	108.80	107.00	-4	19,385	-0.02%
2023/05/16	27	106.43	29.1	108.00	109.50	-2.1	19,125	-0.01%
2023/05/15	10	105.35	6	103.58	105.00	4	18,444	0.02%
2023/05/12	14	97.78	13	95.65	101.50	1	18,028	0.01%
2023/05/11	14	97.78	13	95.65	95.40	1	17,657	0.01%
2023/05/10	17	100.01	9	98.90	98.90	8	17,423	0.05%
2023/05/09	9	107.39	28	111.48	103.00	-19	17,153	-0.11%
2023/05/08	33	104.32	52	107.69	109.00	-19	16,130	-0.12%
2023/05/05	7	98.64	3	97.30	99.10	4	15,714	0.03%
2023/05/04	16	98.36	16	98.54	99.30	0	15,651	0.00%
2023/05/03	26	98.05	35	98.34	97.40	-9	15,618	-0.06%
2023/05/02	39	99.25	41	99.62	103.50	-2	15,474	-0.01%
2023/04/28	7	95.57	0	0.00	94.90	7	15,106	0.05%
2023/04/27	7	91.56	24	91.00	92.60	-17	15,100	-0.11%
2023/04/26	57	92.27	42	93.34	92.30	15	14,970	0.10%
2023/04/25	18	95.02	18	95.44	93.70	0	14,800	0.00%
2023/04/24	9	98.62	2	98.45	98.80	7	14,460	0.05%
2023/04/21	14	96.21	48	96.39	95.40	-34	14,258	-0.24%
2023/04/20	15	99.87	5	99.14	97.10	10	14,161	0.07%
2023/04/19	59	98.75	59	99.36	99.00	0	14,099	0.00%
2023/04/18	47	99.95	38	100.15	97.90	9	14,320	0.06%
2023/04/17	21	98.55	7	97.71	97.10	14	14,921	0.09%
2023/04/14	13	96.39	21	95.88	94.70	-8	15,018	-0.05%
2023/04/13	23	98.05	38.4	97.04	95.00	-15.3	15,106	-0.10%
2023/04/12	3	96.20	6	96.80	96.80	-3	14,531	-0.02%
2023/04/11	2	84.45	6	85.85	88.00	-4	14,422	-0.03%
2023/04/10	29	81.82	8.1	81.96	80.00	20.9	14,136	0.15%
2023/04/07	26	77.68	43	79.27	78.90	-17	13,888	-0.12%
2023/04/06	7	74.19	9	73.40	73.40	-2	13,320	-0.02%
2023/03/31	0	0.00	10	68.70	69.30	-10	13,138	-0.08%
2023/03/30	3	69.47	0	0.00	70.10	3	13,147	0.02%
2023/03/28	1.1	68.72	2	68.20	69.00	-1	13,250	-0.01%
2023/03/27	6	71.08	0	0.00	69.20	6	13,199	0.05%
2023/03/24	0.1	70.70	2	71.00	71.60	-2	13,146	-0.01%
2023/03/23	2	71.10	2	70.40	71.10	0	13,169	0.00%
2023/03/22	3	70.80	13	72.32	70.30	-10	13,179	-0.08%
2023/03/21	3	73.07	13.1	71.89	71.20	-10.1	13,105	-0.08%
2023/03/20	45	69.81	37	70.55	72.00	8	12,850	0.06%
2023/03/17	2	66.85	2	65.95	66.70	0	12,670	0.00%
2023/03/16	16	66.59	16	67.03	66.20	0	12,877	0.00%
2023/03/15	19	68.56	7	68.01	67.40	12	13,338	0.09%
2023/03/14	11	67.29	7	67.10	66.80	4	13,476	0.03%
2023/03/13	13	66.91	16	68.46	67.00	-3	13,395	-0.02%
2023/03/10	8	71.25	26	72.24	70.00	-18	13,319	-0.14%
2023/03/09	32	74.56	26.2	73.26	75.50	5.8	13,009	0.04%
2023/03/08	22	73.06	25	72.39	72.70	-3	12,513	-0.02%
2023/03/07	17	69.61	17	68.56	68.90	0	12,001	0.00%
2023/03/06	5	65.88	0	0.00	65.60	5	11,557	0.04%
2023/03/03	0	0.00	1	64.50	63.00	-1	11,394	-0.01%
2023/03/02	6	63.15	2	63.80	63.00	4	11,292	0.04%
2023/03/01	2	62.50	2	62.80	63.50	0	11,251	0.00%
2023/02/24	5	64.38	14	64.03	63.00	-9	11,218	-0.08%
2023/02/23	19	63.71	16	63.88	64.30	3	11,108	0.03%
2023/02/22	40	64.89	30	65.04	64.80	10	10,890	0.09%
2023/02/21	27	63.47	41	62.09	64.50	-14	9,936	-0.14%
2023/02/20	13	59.82	18	59.52	58.70	-5	9,340	-0.05%
2023/02/17	5	57.08	5.1	57.31	57.80	-0.1	8,918	0.00%
2023/02/16	12	56.07	8	56.80	56.00	4	8,693	0.05%
2023/02/15	2	56.50	1	56.80	55.50	1	8,537	0.01%
2023/02/14	1	53.00	0	0.00	53.50	1	8,236	0.01%
2023/02/13	2	52.80	0	0.00	53.10	2	8,187	0.02%
2023/02/10	1	55.50	2	55.70	54.50	-1	8,088	-0.01%
2023/02/09	2	55.65	1	56.30	55.50	1	8,006	0.01%
2023/02/08	5	54.90	0	0.00	54.70	5	7,887	0.06%
2023/02/07	10	55.30	0	0.00	55.10	10	7,838	0.13%
2023/02/06	1	54.80	0	0.00	54.90	1	7,803	0.01%
2023/02/03	3	54.50	0	0.00	54.50	3	7,776	0.04%
2023/02/02	3	56.80	1	56.30	56.00	2	7,691	0.03%
2023/02/01	16.1	55.91	24	56.56	56.40	-7.9	7,549	-0.10%
2023/01/31	19	56.53	11	56.05	56.50	8	7,360	0.11%
2023/01/30	4	53.08	0	0.00	54.40	4	7,096	0.06%
2023/01/17	2	52.55	0	0.00	52.30	2	6,920	0.03%
2023/01/12	3	51.60	2	51.40	51.00	1	6,740	0.01%
2023/01/11	2	52.30	0	0.00	52.20	2	6,691	0.03%
2023/01/10	4	52.00	8	52.40	52.40	-4	6,550	-0.06%
2023/01/09	6	52.28	2	52.20	52.40	4	6,462	0.06%
2023/01/06	135	53.06	132	53.13	52.10	3	6,331	0.05%	大買/大賣/
2023/01/05	28	57.08	38	57.82	56.90	-10	5,863	-0.17%
2023/01/04	13	56.89	36	56.28	57.60	-23	4,884	-0.47%
2023/01/03	10	48.59	17.2	51.58	52.40	-7.2	4,383	-0.16%
2022/12/30	4	48.79	3	48.75	48.30	1	3,991	0.03%
2022/12/29	2	48.10	0	0.00	49.30	2	3,947	0.05%
2022/12/28	0	0.00	6	49.48	48.75	-6	4,010	-0.15%
2022/12/27	4	49.48	4	49.43	49.10	0	4,007	0.00%
2022/12/26	5	49.45	7	49.48	49.50	-2	3,948	-0.05%
2022/12/23	0	0.00	10	48.82	48.90	-10	3,954	-0.25%
2022/12/22	6	48.37	1	48.35	47.90	5	4,034	0.12%
2022/12/21	1	47.40	0	0.00	48.05	1	4,105	0.02%
2022/12/20	20	49.20	21	48.16	47.35	-1	4,102	-0.02%
2022/12/19	3	47.93	0	0.00	47.80	3	4,080	0.07%
2022/12/16	1	49.10	0	0.00	49.20	1	4,153	0.02%
2022/12/15	21	48.95	5	49.10	48.90	16	4,340	0.37%
2022/12/14	14	48.95	14	49.18	49.25	0	4,679	0.00%
2022/12/13	6	48.18	2	48.55	48.45	4	4,798	0.08%
2022/12/12	35	48.51	32	48.53	48.35	3	4,889	0.06%
2022/12/09	1	48.85	37	48.81	48.80	-36	4,865	-0.74%
2022/12/08	25.2	49.57	6	49.98	49.60	19.2	4,771	0.40%
2022/12/07	87	49.12	90	49.31	49.65	-3	4,481	-0.07%
2022/12/06	31	47.13	37	48.20	48.70	-6	3,873	-0.15%
2022/12/05	5	43.74	0	0.00	44.30	5	3,623	0.14%
2022/12/02	13	43.69	0	0.00	42.70	13	3,578	0.36%
2022/12/01	6	41.92	0	0.00	41.80	6	3,472	0.17%
2022/11/30	3	41.80	0	0.00	41.50	3	3,485	0.09%
2022/11/28	3	41.75	0	0.00	41.35	3	3,655	0.08%
2022/11/23	5	40.77	0	0.00	39.95	5	3,712	0.13%
2022/11/22	0	0.00	2	40.25	41.20	-2	3,684	-0.05%
2022/11/18	2	39.20	0	0.00	38.20	2	3,553	0.06%
2022/11/16	1	37.75	0	0.00	37.55	1	3,573	0.03%
2022/11/15	2	37.90	0	0.00	38.40	2	3,578	0.06%
2022/10/26	0	0.00	5	37.55	37.50	-5	3,779	-0.13%
2022/10/24	0	0.00	1	38.75	38.45	-1	3,772	-0.03%
2022/10/21	0	0.00	3	37.90	38.00	-3	3,779	-0.08%
2022/10/12	6	42.55	7	42.86	43.45	-1	3,536	-0.03%
2022/10/11	0	0.00	2	41.25	42.40	-2	3,429	-0.06%
2022/10/03	10	40.05	10	40.00	40.05	0	3,240	0.00%
2022/09/30	4	41.00	6	41.09	41.60	-2	3,204	-0.06%
2022/09/29	15	42.75	13	43.08	41.70	2	3,138	0.06%
2022/09/28	2	40.45	2	41.60	40.45	0	3,009	0.00%
2022/09/27	3	40.48	0	0.00	42.00	3	2,891	0.10%
2022/09/26	5	42.10	6	41.48	40.30	-1	2,822	-0.04%
2022/09/23	2	44.85	4	44.86	44.20	-2	2,741	-0.07%
2022/09/22	9	44.69	10	44.35	44.90	-1	2,634	-0.04%
2022/09/21	26	44.17	29	44.82	44.00	-3	2,393	-0.13%
2022/09/20	1	43.45	5	43.97	43.50	-4	1,968	-0.20%
2022/09/19	17	41.05	16	41.44	40.40	1	1,755	0.06%
2022/09/16	1	40.35	0	0.00	39.15	1	1,629	0.06%
2022/09/12	2	40.00	1	40.35	40.55	1	1,558	0.06%
2022/09/06	0	0.00	5	39.56	39.45	-5	1,604	-0.31%
2022/09/05	1	43.00	10	40.81	41.20	-9	1,577	-0.57%
2022/09/02	17	42.27	15	42.01	42.00	2	1,529	0.13%
2022/09/01	0	0.00	4	39.90	39.55	-4	1,390	-0.29%
2022/08/31	13	40.93	3	40.80	40.70	10	1,364	0.73%
2022/08/30	1	40.80	1	40.35	39.55	0	1,303	0.00%
2022/08/26	0	0.00	13	39.10	39.10	-13	1,238	-1.05%
2022/08/25	8	39.23	0	0.00	39.20	8	1,232	0.65%
2022/08/24	12	39.73	23	39.74	39.45	-11	1,220	-0.90%
2022/08/22	4	38.79	0	0.00	38.90	4	1,172	0.34%
2022/08/19	20	39.27	8	39.77	38.70	12	1,157	1.04%
2022/08/18	23	40.19	38	39.76	39.30	-15	1,131	-1.33%
2022/08/17	74	39.21	58	39.63	39.00	16	1,067	1.50%
2022/08/04	0.1	35.55	0	0.00	35.65	0.1	836	0.01%
2022/07/28	0	0.00	5	37.75	37.75	-5	844	-0.59%
2022/07/20	1	37.85	0	0.00	36.85	1	869	0.12%
2022/07/14	1	36.55	1	36.95	37.00	0	911	0.00%
2022/07/08	2	35.20	0	0.00	35.25	2	889	0.22%
2022/07/06	0.1	34.00	0	0.00	33.70	0.1	913	0.01%
2022/06/24	0	0.00	10	34.45	35.60	-10	1,177	-0.85%
2022/06/13	0	0.00	4	34.55	34.70	-4	1,334	-0.30%
2022/05/30	0	0.00	4	35.95	36.15	-4	1,528	-0.26%
2022/05/25	0	0.00	5	35.30	35.65	-5	1,533	-0.33%
2022/05/24	5	34.94	0	0.00	34.55	5	1,540	0.32%
2022/05/16	0	34.50	0	0.00	34.35	0	1,548	0.00%
2022/05/13	4	34.50	20	34.58	34.50	-16	1,557	-1.03%
2022/05/12	10.1	33.75	0	0.00	33.70	10.1	1,560	0.65%
2022/05/09	0	0.00	1	35.45	35.40	-1	1,556	-0.06%
2022/05/03	4	38.44	0	0.00	38.50	4	1,552	0.26%
2022/04/29	1	38.35	0	0.00	38.30	1	1,573	0.06%
2022/04/28	1	38.50	0	0.00	38.40	1	1,574	0.06%
2022/04/26	6	40.70	1	40.60	40.20	5	1,584	0.32%
2022/04/18	2	42.70	2	42.55	41.90	0	2,478	0.00%
2022/04/15	1	42.90	0	0.00	42.55	1	2,467	0.04%
2022/04/14	1	43.00	0	0.00	43.00	1	2,444	0.04%
2022/04/07	0	0.00	20	42.55	42.30	-20	2,310	-0.87%
2022/04/06	70	44.24	33	44.49	44.60	37	2,254	1.64%
2022/04/01	0	0.00	3	42.10	42.00	-3	2,133	-0.14%
2022/03/24	0	0.00	2	41.93	41.65	-2	2,028	-0.10%
2022/03/22	3	41.70	0	0.00	41.85	3	2,001	0.15%
2022/03/21	0	0.00	3	42.55	41.60	-3	1,999	-0.15%
2022/03/17	1	42.00	1	41.05	41.30	0	1,927	0.00%
2022/03/15	3	41.00	0	0.00	40.05	3	1,786	0.17%
2022/03/14	0	0.00	3	42.10	42.05	-3	1,743	-0.17%
2022/03/11	0	0.00	1	38.75	38.75	-1	1,649	-0.06%
2022/03/08	82	37.00	0	0.00	37.00	82	1,629	5.03%
2022/02/25	0	0.00	1	36.40	36.75	-1	1,626	-0.06%
2022/02/14	0	0.00	5	38.60	38.50	-5	1,609	-0.31%
2022/02/10	0	0.00	4	39.55	39.55	-4	1,605	-0.25%
2022/02/08	0.3	38.90	0	0.00	39.25	0.3	1,594	0.02%
2022/02/07	2	38.00	2	38.00	38.00	0	1,580	0.00%
2022/01/20	0.3	40.05	0	0.00	39.70	0.3	1,541	0.02%
2022/01/18	31.2	42.71	35	41.87	40.20	-3.8	1,507	-0.25%
2022/01/17	14	40.25	29	39.12	40.25	-15	1,338	-1.12%
2022/01/14	2	39.80	7	40.51	39.80	-5	1,299	-0.38%
2022/01/13	90	43.22	79	43.23	42.70	11	1,204	0.91%
2022/01/12	22.2	43.16	13	42.83	43.55	9.2	888	1.04%
2022/01/11	4	39.60	1	39.30	39.60	3	556	0.54%
2022/01/07	0.1	36.20	0	0.00	36.15	0.1	461	0.02%
2022/01/06	3	37.05	0	0.00	37.10	3	460	0.65%
2021/12/30	100	37.35	0	0.00	37.35	100	472	21.17%
2021/12/13	18	35.83	0	0.00	35.90	18	571	3.15%
2021/12/10	19	34.90	0	0.00	34.90	19	590	3.22%
2021/12/09	18	35.04	0	0.00	34.85	18	593	3.03%
2021/11/29	0	0.00	1	35.10	35.05	-1	583	-0.17%
2021/11/19	0.1	36.00	0	0.00	35.80	0.1	591	0.02%
2021/11/18	0	0.00	55	36.10	36.20	-55	603	-9.11%
2021/11/08	1	37.25	0	0.00	37.55	1	647	0.15%
2021/10/26	0.5	36.50	0	0.00	37.00	0.5	688	0.07%
2021/10/19	0	0.00	2	35.35	35.80	-2	785	-0.25%
2021/10/08	1	36.55	0	0.00	36.70	1	885	0.11%
2021/10/06	1	37.20	0	0.00	37.00	1	1,004	0.10%
2021/10/04	1	37.10	0	0.00	37.05	1	1,003	0.10%
2021/09/15	3	38.92	1	39.05	39.40	2	949	0.21%
2021/09/10	0	0.00	4	36.11	36.45	-4	943	-0.42%
2021/09/08	2	35.10	0	0.00	35.30	2	953	0.21%
2021/09/07	2	36.45	0	0.00	36.25	2	952	0.21%
2021/09/03	1.1	37.53	0	0.00	37.50	1.1	961	0.11%
2021/08/24	90	37.90	0	0.00	37.90	90	987	9.11%
2021/08/23	130	38.00	0	0.00	38.00	130	988	13.15%	大買/鉅額交易
2021/08/20	126	37.24	0	0.00	37.25	126	990	12.72%	大買/鉅額交易
2021/08/19	2	36.80	0	0.00	36.15	2	986	0.20%
2021/08/18	90	37.90	0	0.00	37.90	90	978	9.20%
2021/08/17	83	37.99	0	0.00	38.00	83	977	8.49%
2021/08/16	2	38.30	0	0.00	38.30	2	980	0.20%
2021/08/13	120	39.90	0	0.00	39.90	120	977	12.28%	大買/鉅額交易
2021/08/12	1	40.00	0	0.00	40.00	1	980	0.10%
2021/08/11	132	40.41	0	0.00	40.45	132	995	13.26%	大買/鉅額交易
2021/08/10	0	0.00	2	40.95	40.80	-2	1,012	-0.20%
2021/07/28	0	0.00	8.5	44.19	44.10	-8.5	1,649	-0.52%
2021/07/19	39	46.21	10	45.75	46.05	29	1,852	1.57%
2021/07/16	10	45.40	6	45.30	44.85	4	1,870	0.21%
2021/07/14	16	44.98	20	44.53	43.85	-4	1,905	-0.21%
2021/07/13	0	0.00	10	45.00	44.30	-10	1,937	-0.52%
2021/07/12	0	0.00	1	41.05	41.10	-1	1,897	-0.05%
2021/07/09	10	41.13	11	41.10	41.20	-1	2,013	-0.05%
2021/06/22	0	0.00	6	42.18	42.20	-6	2,405	-0.25%
2021/06/21	6	41.09	0	0.00	41.05	6	2,399	0.25%
2021/06/16	0	0.00	39	42.98	42.55	-39	2,439	-1.60%
2021/06/15	20	44.00	1	43.35	43.25	19	2,440	0.78%
2021/06/11	1	43.40	0	0.00	43.40	1	2,443	0.04%
2021/05/31	0	0.00	17	43.84	44.25	-17	2,593	-0.66%
2021/05/28	35	43.35	5	43.60	43.30	30	2,667	1.12%
2021/05/25	5	42.30	0	0.00	42.20	5	2,682	0.19%
2021/05/19	1	41.70	0	0.00	42.10	1	2,712	0.04%
2021/05/17	152	38.98	0	0.00	39.00	152	2,709	5.61%	大買/鉅額交易
2021/05/14	0	0.00	8	41.50	41.70	-8	2,677	-0.30%
2021/05/13	6	37.79	0	0.00	40.00	6	2,662	0.23%
2021/05/12	17	41.36	0	0.00	41.10	17	2,689	0.63%
2021/05/11	2.5	46.34	0	0.00	45.50	2.5	2,633	0.09%
2021/05/10	15	51.17	13	51.85	49.50	2	2,569	0.08%
2021/05/07	3	49.42	0	0.00	49.35	3	2,461	0.12%
2021/05/06	0	0.00	1.4	48.96	50.10	-1.4	2,299	-0.06%
2021/05/04	3	46.30	0	0.00	46.35	3	2,230	0.13%
2021/05/03	1	50.70	2	50.00	49.40	-1	2,211	-0.05%
2021/04/29	3	50.70	0	0.00	51.10	3	2,193	0.14%
2021/04/28	2	49.95	5	51.20	51.30	-3	2,155	-0.14%
2021/04/26	5	49.60	0	0.00	49.80	5	2,082	0.24%
2021/04/22	0	0.00	1	49.85	48.20	-1	2,102	-0.05%
2021/04/20	1	50.10	1	51.00	50.20	0	2,056	0.00%
2021/04/19	0	0.00	0.1	50.40	50.50	-0.1	2,043	-0.01%
2021/04/15	8	50.64	8	50.85	50.20	0	1,992	0.00%
2021/04/14	2	50.30	2	49.08	49.00	0	1,921	0.00%
2021/04/13	1	49.85	0	0.00	48.65	1	1,913	0.05%
2021/04/12	5	49.33	0	0.00	49.35	5	1,870	0.27%
2021/04/09	0	0.00	3	50.30	50.20	-3	1,857	-0.16%
2021/04/08	0	0.00	1	46.90	48.45	-1	1,754	-0.06%
2021/04/07	0	0.00	1	46.35	46.40	-1	1,705	-0.06%
2021/04/06	0	0.00	1	47.35	47.20	-1	1,721	-0.06%
2021/04/01	79	46.33	0	0.00	46.90	79	1,711	4.62%
2021/03/30	0	0.00	2	45.00	45.30	-2	1,702	-0.12%
2021/03/26	0	0.00	15	43.53	44.25	-15	1,773	-0.85%
2021/03/25	1	43.40	0	0.00	43.15	1	1,792	0.06%
2021/03/24	2	43.55	5	43.52	43.60	-3	1,817	-0.17%
2021/03/22	3	44.03	79	43.96	44.10	-76	1,843	-4.12%
2021/03/08	1	46.80	1	47.30	46.00	0	2,498	0.00%
2021/03/05	1	44.85	0	0.00	45.60	1	2,524	0.04%
2021/03/04	7	45.68	1	45.75	45.25	6	2,594	0.23%
2021/03/02	0	0.00	6	44.15	43.80	-6	2,736	-0.22%
2021/02/24	5	44.45	0	0.00	44.40	5	3,054	0.16%
2021/02/23	4	45.05	0	0.00	45.35	4	3,069	0.13%
2021/02/22	2	44.75	0	0.00	45.40	2	3,128	0.06%
2021/02/19	0	0.00	4.3	43.65	44.40	-4.3	3,135	-0.14%
2021/02/18	2	43.43	5	43.59	44.10	-3	3,181	-0.09%
2021/02/05	2	42.25	0	0.00	42.10	2	3,201	0.06%
2021/02/03	5	43.26	0	0.00	41.35	5	3,354	0.15%
2021/02/01	2	41.00	0	0.00	41.65	2	3,400	0.06%
2021/01/27	0	0.00	5	43.75	43.85	-5	3,584	-0.14%
2021/01/26	2	45.10	0	0.00	44.40	2	3,649	0.05%
2021/01/25	6	45.33	6	44.85	45.35	0	3,710	0.00%
2021/01/22	3	44.00	0	0.00	43.90	3	3,748	0.08%
2021/01/21	1	43.20	0	0.00	42.55	1	3,812	0.03%
2021/01/20	0	0.00	3	43.53	42.40	-3	4,147	-0.07%
2021/01/19	3	45.77	0	0.00	45.10	3	4,195	0.07%
2021/01/18	1	43.00	30	43.91	45.50	-29	4,295	-0.68%
2021/01/15	1.2	45.48	0	0.00	44.80	1.2	4,681	0.03%
2021/01/08	1	46.95	5	47.85	48.50	-4	4,982	-0.08%
2021/01/07	7	48.17	0	0.00	47.80	7	5,141	0.14%
2021/01/06	0.1	47.30	10	46.80	46.85	-9.9	5,382	-0.18%
2021/01/04	0.1	48.90	0	0.00	49.00	0.1	5,917	0.00%
2020/12/31	146	49.60	0	0.00	49.70	146	5,941	2.46%	大買/鉅額交易
2020/12/28	0	0.00	10	49.30	49.25	-10	6,239	-0.16%
2020/12/25	18	49.77	0	0.00	49.80	18	6,279	0.29%
2020/12/23	5	49.33	30	49.48	50.40	-25	6,344	-0.39%
2020/12/18	1	50.70	0	0.00	50.50	1	6,545	0.02%
2020/12/17	3	50.43	4	50.30	50.20	-1	6,592	-0.02%
2020/12/16	0	0.00	1	51.00	51.10	-1	6,690	-0.01%
2020/12/15	0	0.00	1	52.10	50.70	-1	6,711	-0.01%
2020/12/11	1	53.50	0	0.00	52.40	1	6,811	0.01%
2020/12/10	2	56.00	1	56.00	53.90	1	6,857	0.01%
2020/12/09	3	55.20	2	55.30	54.60	1	6,968	0.01%
2020/12/08	10	54.50	12	54.97	55.00	-2	7,502	-0.03%
2020/12/07	1	53.90	1	53.90	53.90	0	7,652	0.00%
2020/12/02	26	55.65	24	56.97	53.90	2	7,876	0.03%
2020/12/01	2	52.80	2	54.00	53.60	0	7,773	0.00%
2020/11/30	8	53.60	0	0.00	53.30	8	7,838	0.10%
2020/11/27	21	54.39	33	54.34	52.90	-12	7,803	-0.15%
2020/11/26	1	52.80	3	52.80	52.60	-2	7,738	-0.03%
2020/11/25	10	51.50	11	53.82	52.00	-1	7,863	-0.01%
2020/11/23	1	50.20	0	0.00	50.60	1	7,686	0.01%
2020/11/20	1	50.30	8	50.58	50.30	-7	7,700	-0.09%
2020/11/19	1	51.10	26	51.04	51.00	-25	7,782	-0.32%
2020/11/18	1	49.60	0	0.00	50.00	1	7,818	0.01%
2020/11/12	6	48.29	6	48.35	48.40	0	8,314	0.00%
2020/11/11	6	49.57	5	49.28	49.05	1	8,505	0.01%
2020/11/10	0	0.00	0.9	50.60	50.60	-0.9	8,463	-0.01%
2020/11/09	0	0.00	184.4	52.02	51.80	-184.4	8,424	-2.19%	大賣/鉅額交易
2020/11/06	0	0.00	156	51.45	51.10	-156	8,394	-1.86%	大賣/鉅額交易
2020/11/05	7	52.47	2	51.75	51.40	5	8,393	0.06%
2020/11/04	9	50.77	9	51.53	50.50	0	8,302	0.00%
2020/11/03	22	51.32	9	51.33	51.30	13	8,301	0.16%
2020/11/02	0	0.00	9	50.63	50.10	-9	8,341	-0.11%
2020/10/30	1	50.80	0	0.00	50.80	1	8,297	0.01%
2020/10/29	1	51.30	1	51.70	51.60	0	8,247	0.00%
2020/10/28	26	53.54	131	53.06	52.10	-105	8,190	-1.28%	大賣/鉅額交易
2020/10/27	110	52.20	0	0.00	51.80	110	7,870	1.40%	大買/鉅額交易
2020/10/26	15	52.45	11	52.15	52.50	4	7,864	0.05%
2020/10/23	20	52.25	27	53.16	53.00	-7	7,845	-0.09%
2020/10/22	5	50.56	5	49.50	50.30	0	7,533	0.00%
2020/10/21	1	50.70	0	0.00	50.40	1	7,581	0.01%
2020/10/20	0	0.00	0	50.90	50.70	0	7,627	0.00%
2020/10/19	5	50.32	1	50.30	50.30	4	7,938	0.05%
2020/10/16	11	50.15	11	50.83	50.40	0	8,004	0.00%
2020/10/15	6	51.07	36	51.35	51.60	-30	7,916	-0.38%
2020/10/14	14	51.57	22	51.43	51.00	-8	7,792	-0.10%
2020/10/13	14	49.13	11	49.81	49.35	3	7,746	0.04%
2020/10/12	19	49.97	20	50.10	50.80	-1	7,563	-0.01%
2020/10/08	5	46.30	0	0.00	46.60	5	7,282	0.07%
2020/10/07	5	46.35	2	47.08	46.45	3	7,260	0.04%
2020/10/06	3	45.93	2	45.48	46.30	1	7,224	0.01%
2020/10/05	6	44.10	8	44.96	45.00	-2	7,176	-0.03%
2020/09/29	20	42.19	1	42.70	41.75	19	7,161	0.27%
2020/09/28	1	42.35	0	0.00	42.60	1	7,157	0.01%
2020/09/25	1	43.65	2	44.90	41.90	-1	7,153	-0.01%
2020/09/24	3	44.10	0	0.00	43.45	3	6,989	0.04%
2020/09/22	1	45.20	0	0.00	44.60	1	6,907	0.01%
2020/09/18	0	0.00	4	45.43	44.90	-4	6,729	-0.06%
2020/09/16	0	0.00	1	45.00	45.00	-1	6,619	-0.02%
2020/09/15	3	44.80	1	44.70	44.40	2	6,551	0.03%
2020/09/14	3	44.78	4	45.38	44.85	-1	6,452	-0.02%
2020/09/11	30	46.88	24	47.21	46.65	6	6,258	0.10%
2020/09/10	12	44.42	18	44.81	44.90	-6	5,723	-0.10%
2020/09/09	23	43.03	20	42.60	42.65	3	5,565	0.05%
2020/09/08	4	41.91	0	0.00	42.20	4	5,537	0.07%
2020/09/07	4	42.40	1	43.60	42.05	3	5,442	0.06%
2020/09/04	0	0.00	2	40.40	40.60	-2	5,261	-0.04%
2020/09/03	3	42.46	4	42.04	41.15	-1	5,178	-0.02%
2020/09/02	3	39.83	2	40.05	40.65	1	5,047	0.02%
2020/08/31	6	41.19	1	41.05	40.80	5	4,905	0.10%
2020/08/27	0	0.00	7	39.24	38.75	-7	4,655	-0.15%
2020/08/25	0	0.00	3.8	38.53	38.00	-3.8	4,514	-0.08%
2020/08/24	0	0.00	1	38.85	38.40	-1	4,417	-0.02%
2020/08/21	10	36.79	10	37.10	37.55	0	4,316	0.00%
2020/08/20	14	36.59	7.1	36.38	35.90	7	4,217	0.16%
2020/08/19	22	38.98	0	0.00	38.20	22	4,097	0.54%
2020/08/18	35	39.34	28	39.56	39.05	7	3,997	0.18%
2020/08/17	51	37.40	66	37.66	38.30	-15	3,711	-0.40%
2020/08/14	7	34.89	6	34.64	34.85	1	3,452	0.03%
2020/08/06	20	35.70	22.4	35.73	35.75	-2.4	3,213	-0.08%
2020/07/29	0	0.00	25	34.00	34.75	-25	3,051	-0.82%
2020/07/28	25	34.17	49	33.85	33.30	-24	2,964	-0.81%
2020/07/27	3	33.07	62	33.39	32.95	-59	2,874	-2.05%
2020/07/24	70	36.40	75	36.80	36.60	-5	2,756	-0.18%
2020/07/23	231	36.97	129	36.91	36.25	102	2,645	3.85%	大買/大賣/鉅額交易
2020/07/22	10	34.65	23	36.05	36.60	-13	2,292	-0.57%
2020/07/21	12	32.88	0.2	33.10	33.30	11.8	2,134	0.55%
2020/07/20	11	32.35	10	32.48	32.70	1	2,083	0.05%
2020/07/17	60	32.92	52	33.14	32.00	8	2,019	0.40%
2020/07/15	5	32.15	61	30.97	31.00	-56	1,749	-3.20%
2020/07/14	0	0.00	2	31.35	30.20	-2	1,642	-0.12%
2020/07/13	57	31.14	23	31.91	31.10	34	1,613	2.11%
2020/07/10	56	30.94	58	31.13	31.55	-2	1,556	-0.13%
2020/07/09	22	30.68	73.3	29.91	30.55	-51.3	1,451	-3.53%
2020/07/08	10	29.15	0	0.00	29.15	10	1,322	0.76%
2020/07/07	2	29.20	7	29.49	29.55	-5	1,309	-0.38%
2020/07/06	65	29.00	0	0.00	29.15	65	1,274	5.10%
2020/07/03	2	28.50	0	0.00	28.35	2	1,236	0.16%
2020/06/30	1	28.10	0	0.00	27.95	1	1,191	0.08%
2020/06/29	2	27.50	0	0.00	27.35	2	1,185	0.17%
2020/06/17	36	29.64	114	29.02	28.75	-78	1,155	-6.75%	大賣/
2020/06/16	0	0.00	180	28.46	29.00	-180	1,101	-16.34%	大賣/鉅額交易
2020/06/15	0	0.00	300	27.25	27.80	-300	1,033	-29.01%	大賣/鉅額交易
2020/06/11	1	27.30	149	27.42	26.80	-148	981	-15.08%	大賣/鉅額交易
2020/06/10	0	0.00	70	26.89	26.50	-70	968	-7.23%
2020/06/09	0	0.00	60	26.85	26.65	-60	993	-6.04%
2020/06/08	0	0.00	3	27.10	26.85	-3	1,024	-0.29%
2020/06/05	20	26.98	89	26.83	26.85	-69	1,033	-6.68%
2020/06/03	0	0.00	60	26.45	26.15	-60	1,060	-5.66%
2020/05/29	10	25.90	10	26.60	26.45	0	1,073	0.00%
2020/05/06	0	0.00	5	28.55	28.10	-5	1,231	-0.41%
2020/05/05	20	28.23	15	28.40	28.45	5	1,307	0.38%
2020/04/30	0	0.00	1	27.00	26.60	-1	1,282	-0.08%
2020/04/10	1	26.90	0	0.00	26.45	1	1,401	0.07%
2020/04/09	50	26.85	0	0.00	27.20	50	1,409	3.55%
2020/04/08	49	26.73	0	0.00	27.00	49	1,404	3.49%
2020/04/07	159	25.69	5	25.55	26.10	154	1,413	10.89%	大買/鉅額交易
2020/04/06	3	25.05	0	0.00	25.35	3	1,397	0.21%
2020/04/01	53	24.67	0	0.00	25.20	53	1,395	3.80%
2020/03/31	100	24.50	0	0.00	24.30	100	1,387	7.21%
2020/03/27	100	24.00	0	0.00	24.10	100	1,389	7.20%
2020/03/23	50	19.85	0	0.00	21.20	50	1,439	3.47%
2020/03/19	2	19.95	0	0.00	19.95	2	1,439	0.14%
2020/03/13	12	24.85	0	0.00	25.40	12	1,393	0.86%
2020/03/06	0	0.00	1	30.70	31.05	-1	1,273	-0.08%
2020/03/04	1	30.50	0	0.00	30.50	1	1,262	0.08%
2020/02/25	0	0.00	0.9	29.75	29.75	-0.9	1,260	-0.07%
2020/02/10	9	32.10	4	31.90	31.90	5	1,128	0.44%
2020/02/07	0	0.00	5	30.60	31.35	-5	1,088	-0.46%
2020/02/06	0	0.00	2	31.73	30.95	-2	1,051	-0.19%
2020/02/05	2	30.00	0	0.00	30.05	2	920	0.22%
2020/01/31	0	0.00	1	29.40	30.00	-1	844	-0.12%
2020/01/30	1	29.50	0	0.00	29.00	1	821	0.12%
2020/01/20	0	0.00	1	29.80	30.35	-1	785	-0.13%
2020/01/17	1	29.40	0	0.00	29.30	1	731	0.14%
2020/01/10	0	0.00	3	28.80	28.75	-3	688	-0.44%
2020/01/06	0	0.00	2	28.50	28.25	-2	676	-0.30%
2019/12/18	0	0.00	3	30.10	30.15	-3	618	-0.48%
2019/09/03	0	0.00	1	23.55	23.55	-1	1,293	-0.08%
2019/08/15	5	21.65	0	0.00	22.15	5	1,530	0.33%
2019/08/14	5	22.35	0	0.00	22.30	5	1,525	0.33%
2019/07/29	0	0.00	11	27.05	26.85	-11	1,326	-0.83%
2019/07/26	11	27.60	6	27.73	27.60	5	1,309	0.38%
2019/07/25	0	0.00	10	27.52	27.40	-10	1,300	-0.77%
2019/07/24	5	27.85	0	0.00	27.50	5	1,286	0.39%
2019/07/22	10	28.55	0	0.00	28.55	10	1,253	0.80%
2019/07/19	11	28.13	10	28.78	28.90	1	1,208	0.08%
2019/07/18	0	0.00	10	27.98	27.65	-10	1,142	-0.88%
2019/07/17	11	28.19	0	0.00	27.80	11	1,114	0.99%
2019/06/21	5	26.00	10	25.70	25.75	-5	861	-0.58%
2019/06/20	5	26.35	0	0.00	26.30	5	851	0.59%
2019/06/19	0	0.00	2	26.30	26.55	-2	852	-0.23%
2019/06/18	6	26.38	5	26.65	26.45	1	840	0.12%
2019/06/10	1	27.40	0	0.00	27.35	1	653	0.15%
2019/06/06	3	26.60	3	26.80	27.00	0	582	0.00%
2019/05/21	0	0.00	1	23.00	22.80	-1	351	-0.28%
2019/05/20	0	0.00	1	22.90	22.90	-1	353	-0.28%
2019/04/17	0	0.00	1	22.00	21.90	-1	465	-0.21%
2019/03/28	0	0.00	2	23.70	23.80	-2	437	-0.46%
2019/03/26	2	23.40	0	0.00	23.50	2	426	0.47%
2019/03/25	0	0.00	1	23.15	23.30	-1	421	-0.24%
2019/03/21	0	0.00	4	23.55	23.60	-4	399	-1.00%
2019/03/18	5	23.20	0	0.00	23.25	5	383	1.30%
2019/02/11	2	22.13	0	0.00	22.40	2	353	0.57%
2019/01/30	3	21.63	0	0.00	21.70	3	342	0.88%
2019/01/23	0	0.00	1	21.20	21.00	-1	290	-0.34%
2019/01/17	0	0.00	9	19.15	19.00	-9	248	-3.62%
2019/01/14	0	0.00	10	19.12	19.05	-10	260	-3.84%
2019/01/09	0	0.00	10	19.15	19.20	-10	281	-3.56%
2019/01/03	0	0.00	15	18.75	18.50	-15	325	-4.61%
2019/01/02	0	0.00	5	18.90	19.10	-5	339	-1.47%
2018/12/27	5	18.80	0	0.00	18.80	5	386	1.29%
2018/12/25	5	18.95	4	19.00	19.00	1	422	0.24%
2018/12/24	14	19.56	3	19.35	19.40	11	502	2.19%
2018/12/22	3	19.40	1	19.60	19.35	2	535	0.37%
2018/12/03	0	0.00	6	19.39	19.50	-6	1,157	-0.52%
2018/11/30	0	0.00	20	18.68	19.00	-20	1,156	-1.73%
2018/11/29	0	0.00	10	19.10	19.00	-10	1,155	-0.87%
2018/11/28	5	19.12	0	0.00	19.00	5	1,153	0.43%
2018/11/16	10	18.50	0	0.00	18.60	10	1,172	0.85%
2018/10/29	1	16.50	1	16.80	16.85	0	1,233	0.00%
2018/10/22	10	19.05	0	0.00	19.05	10	1,216	0.82%
2018/10/19	10	18.44	0	0.00	18.55	10	1,214	0.82%
2018/10/17	1	19.25	0	0.00	19.10	1	1,201	0.08%
2018/10/16	1	19.25	0	0.00	19.10	1	1,197	0.08%
2018/10/11	1	19.40	41	19.40	19.40	-40	1,182	-3.38%
2018/10/09	1	21.50	1	21.75	21.55	0	1,161	0.00%
2018/10/01	0	0.00	2	23.95	24.30	-2	1,003	-0.20%
2018/09/28	3	23.58	1	24.15	23.25	2	973	0.21%
2018/09/27	1	23.90	1	24.25	23.95	0	962	0.00%
2018/09/26	1	23.85	0	0.00	24.05	1	951	0.11%
2018/09/25	0	0.00	24	25.01	24.75	-24	913	-2.63%
2018/09/20	3	24.40	13	24.72	24.45	-10	809	-1.24%
2018/09/19	8	24.86	3	24.55	25.20	5	799	0.63%
2018/09/18	5	24.50	10	24.50	24.50	-5	735	-0.68%
2018/09/12	10	22.46	0	0.00	22.00	10	624	1.60%
2018/08/24	0	0.00	3	21.85	21.90	-3	840	-0.36%
2018/08/23	0	0.00	2	22.25	22.20	-2	844	-0.24%
2018/08/17	15	22.00	0	0.00	22.00	15	888	1.69%
2018/08/15	0	0.00	2	21.45	21.65	-2	900	-0.22%
2018/08/13	2	21.45	0	0.00	21.65	2	915	0.22%
2018/08/08	0	0.00	1	22.90	22.55	-1	945	-0.11%
2018/08/07	22	23.15	22	23.66	22.95	0	996	0.00%
2018/08/03	5	22.50	0	0.00	22.50	5	1,031	0.48%
2018/07/10	0	0.00	10	22.15	22.10	-10	3,067	-0.33%
2018/07/09	0	0.00	10	21.75	21.60	-10	3,130	-0.32%
2018/07/06	0	0.00	10	21.50	21.80	-10	3,216	-0.31%
2018/07/05	0	0.00	10	21.80	21.50	-10	3,427	-0.29%
2018/07/04	0	0.00	10	21.75	22.20	-10	3,707	-0.27%
2018/07/03	0	0.00	15	22.18	21.80	-15	3,915	-0.38%
2018/07/02	0	0.00	10	23.00	22.65	-10	4,159	-0.24%
2018/06/29	0	0.00	10	23.45	23.00	-10	4,224	-0.24%
2018/06/28	0	0.00	15	23.10	23.25	-15	4,320	-0.35%
2018/06/27	0	0.00	10	23.55	23.55	-10	4,753	-0.21%
2018/06/26	0	0.00	10	21.25	21.45	-10	4,854	-0.21%
2018/06/25	0	0.00	10	22.00	21.90	-10	4,978	-0.20%
2018/06/22	0	0.00	10	22.35	22.30	-10	5,091	-0.20%
2018/06/21	0	0.00	10	22.80	22.70	-10	5,087	-0.20%
2018/06/20	0	0.00	10	22.80	22.60	-10	5,084	-0.20%
2018/06/19	10	23.35	10	23.10	22.65	0	5,079	0.00%
2018/06/15	0	0.00	10	22.55	22.50	-10	5,047	-0.20%
2018/06/14	0	0.00	22	23.21	22.45	-22	5,042	-0.44%
2018/06/13	10	23.10	10	23.10	23.10	0	5,007	0.00%
2018/06/12	0	0.00	10	22.40	22.35	-10	4,922	-0.20%
2018/06/11	0	0.00	10	22.50	22.80	-10	4,911	-0.20%
2018/06/08	0	0.00	10	22.55	22.40	-10	4,903	-0.20%
2018/06/07	0	0.00	10	22.50	22.65	-10	4,903	-0.20%
2018/06/06	0	0.00	10	22.45	22.45	-10	4,905	-0.20%
2018/06/05	0	0.00	12	22.72	22.40	-12	4,898	-0.24%
2018/06/04	0	0.00	30	22.78	22.85	-30	4,892	-0.61%
2018/06/01	0	0.00	10	22.25	22.85	-10	4,886	-0.20%
2018/05/31	0	0.00	10	22.45	22.25	-10	4,872	-0.21%
2018/05/30	0	0.00	10	22.55	22.45	-10	4,870	-0.21%
2018/05/29	0	0.00	10	22.80	22.55	-10	4,864	-0.21%
2018/05/28	0	0.00	10	22.60	22.30	-10	4,857	-0.21%
2018/05/25	0	0.00	10	23.40	22.90	-10	4,837	-0.21%
2018/05/24	0	0.00	10	24.00	23.70	-10	4,821	-0.21%
2018/05/23	0	0.00	10	23.96	23.65	-10	4,815	-0.21%
2018/05/22	0	0.00	10	24.00	23.95	-10	4,818	-0.21%
2018/05/21	0	0.00	10	23.90	24.25	-10	4,810	-0.21%
2018/05/18	0	0.00	18	24.02	23.80	-18	4,807	-0.37%
2018/05/17	0	0.00	10	24.10	24.05	-10	4,798	-0.21%
2018/05/16	0	0.00	10	24.60	24.60	-10	4,783	-0.21%
2018/05/15	0	0.00	10	25.15	24.70	-10	4,773	-0.21%
2018/05/14	0	0.00	10	24.60	24.35	-10	4,744	-0.21%
2018/05/11	0	0.00	10	24.90	24.65	-10	4,736	-0.21%
2018/05/10	0	0.00	10	24.45	24.50	-10	4,690	-0.21%
2018/05/09	0	0.00	10	24.40	24.80	-10	4,674	-0.21%
2018/05/08	1	24.60	10	24.62	24.25	-9	4,604	-0.20%
2018/05/07	0	0.00	20	24.58	24.50	-20	4,589	-0.44%
2018/05/04	0	0.00	10	24.55	24.70	-10	4,565	-0.22%
2018/05/03	2	24.08	10	24.65	24.95	-8	4,544	-0.18%
2018/05/02	0	0.00	12	24.62	24.30	-12	4,481	-0.27%
2018/04/30	1	28.40	11	28.60	26.85	-10	4,346	-0.23%
2018/04/27	0	0.00	10	26.85	27.30	-10	4,245	-0.24%
2018/04/26	1	27.90	12	27.48	26.60	-11	4,166	-0.26%
2018/04/25	1	28.30	10	27.35	29.10	-9	3,994	-0.23%
2018/04/24	1	27.55	41	28.71	27.55	-40	3,885	-1.03%
2018/04/23	33	29.20	16	29.65	29.10	17	3,793	0.45%
2018/04/20	22	29.42	41.5	29.27	29.10	-19.5	3,688	-0.53%
2018/04/19	33	27.20	20	26.60	27.50	13	3,280	0.40%
2018/04/18	34	26.25	34	26.24	26.40	0	3,153	0.00%
2018/04/17	4	25.64	10	25.40	25.30	-6	3,110	-0.19%
2018/04/16	0	0.00	19	25.85	26.20	-19	3,050	-0.62%
2018/04/13	0	0.00	31	25.63	25.20	-31	2,966	-1.05%
2018/04/12	0	0.00	25.3	26.43	25.90	-25.3	2,973	-0.85%
2018/04/11	5	27.35	22	27.04	27.20	-17	2,905	-0.59%
2018/04/10	4	30.78	10	29.00	28.35	-6	2,720	-0.22%
2018/04/09	21	30.76	12	30.10	31.45	9	2,444	0.37%
2018/04/03	1	27.75	28	27.48	28.60	-27	2,245	-1.20%
2018/04/02	25	26.41	10	26.40	26.00	15	2,049	0.73%
2018/03/31	1	26.05	21	26.16	25.85	-20	1,987	-1.01%
2018/03/30	12	26.95	40	26.99	26.15	-28	1,867	-1.50%
2018/03/29	10	23.65	10	24.75	25.40	0	1,408	0.00%
2018/03/28	38	23.40	49	23.74	23.10	-11	1,224	-0.90%
2018/03/27	16	22.68	11	23.02	23.55	5	1,109	0.45%
2018/03/07	0	0.00	15	20.90	20.85	-15	970	-1.55%
2018/03/06	0	0.00	2	20.85	20.80	-2	993	-0.20%
2018/03/05	0	0.00	2	20.85	20.85	-2	1,032	-0.19%
2018/02/21	0	0.00	1	21.10	20.95	-1	1,120	-0.09%
2018/02/09	15	20.00	0	0.00	20.10	15	1,121	1.34%
2018/02/06	0	0.00	13	20.02	19.90	-13	1,141	-1.14%
2018/02/05	0	0.00	7	20.96	21.10	-7	1,152	-0.61%
2018/02/02	0	0.00	7	21.10	21.10	-7	1,243	-0.56%
2018/02/01	3	21.32	0	0.00	21.30	3	1,246	0.24%
2018/01/16	0	0.00	1	23.00	22.30	-1	1,182	-0.08%
2018/01/12	0	0.00	8	21.75	21.95	-8	1,095	-0.73%
2018/01/11	1	22.10	0	0.00	21.85	1	1,082	0.09%
2018/01/08	16	22.16	15	22.25	22.10	1	1,029	0.10%
2018/01/05	0	0.00	5	21.30	21.30	-5	958	-0.52%
2018/01/04	5	21.15	0	0.00	21.00	5	940	0.53%