華城 (1519)-元大-承德券商分點個股進出

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
750
漲跌
▼48
漲幅
-6.02%
成交量
12,743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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/05/13	18.2	748.83	17	745.71	750.00	1.2	7,822	0.01%
2024/05/10	29	811.96	25	810.48	798.00	4	7,935	0.05%
2024/05/09	55.3	853.24	47	853.92	835.00	8.3	8,206	0.10%
2024/05/08	12	849.59	12.1	852.25	888.00	-0.1	8,398	0.00%
2024/05/07	24.1	802.51	21	789.76	817.00	3.1	8,445	0.04%
2024/05/06	6	808.67	5	812.63	797.00	1	8,544	0.01%
2024/05/03	24	813.71	24.3	817.29	818.00	-0.3	8,615	0.00%
2024/05/02	7.1	816.97	4	835.25	802.00	3.1	8,624	0.04%
2024/04/30	12.1	836.48	12	838.17	847.00	0.1	8,719	0.00%
2024/04/29	4	851.46	4	850.99	853.00	0	8,889	0.00%
2024/04/26	24	862.04	21	864.86	854.00	3	8,899	0.03%
2024/04/25	16	847.56	16	846.94	863.00	0	8,868	0.00%
2024/04/24	24.1	833.03	24	832.88	854.00	0.1	8,917	0.00%
2024/04/23	21	807.31	21	820.81	825.00	0	8,918	0.00%
2024/04/22	21	888.01	18	899.11	824.00	3	8,930	0.03%
2024/04/19	23.1	955.12	23	950.83	915.00	0.1	9,306	0.00%
2024/04/18	20	964.21	17.3	964.57	955.00	2.7	9,456	0.03%
2024/04/17	17	916.61	22.7	908.25	950.00	-5.6	9,597	-0.06%
2024/04/16	31	868.84	25	873.76	864.00	6	9,707	0.06%
2024/04/15	27.5	915.87	32	920.55	876.00	-4.5	9,834	-0.05%
2024/04/12	6	937.77	5.3	942.85	946.00	0.7	9,802	0.01%
2024/04/11	24.6	880.92	22.1	890.03	860.00	2.5	9,877	0.03%
2024/04/10	5.1	845.99	3	872.99	857.00	2	10,154	0.02%
2024/04/09	4	842.01	2	842.42	853.00	2	10,284	0.02%
2024/04/08	10	842.72	10	856.30	776.00	0	10,564	0.00%
2024/04/03	0	790.00	0	0.00	816.00	0	11,029	0.00%
2024/04/02	0	788.00	1	790.00	792.00	-1	11,324	-0.01%
2024/03/27	0	0.00	0.6	721.65	710.00	-0.6	11,970	0.00%
2024/03/26	0	783.43	0	809.15	788.00	0	12,056	0.00%
2024/03/25	0	0.00	0.2	744.38	785.00	-0.2	12,171	0.00%
2024/03/22	0	696.82	0	703.00	714.00	0	12,314	0.00%
2024/03/21	0	686.00	0	691.29	700.00	0	12,475	0.00%
2024/03/20	0	0.00	0.1	654.62	676.00	-0.1	12,743	0.00%
2024/03/18	14.3	686.06	15.2	675.53	694.00	-0.9	13,261	-0.01%
2024/03/15	16.1	668.21	16	662.74	665.00	0.1	13,324	0.00%
2024/03/14	14.5	616.47	18	598.83	634.00	-3.5	13,287	-0.03%
2024/03/13	9.1	563.65	13.2	564.85	577.00	-4.2	13,228	-0.03%
2024/03/12	24.1	523.39	23	535.91	525.00	1.1	13,474	0.01%
2024/03/08	1	518.00	0	530.00	502.00	1	14,309	0.01%
2024/03/07	1	552.00	0.1	551.50	541.00	0.9	14,648	0.01%
2024/03/06	0	550.50	0	558.00	555.00	0	14,931	0.00%
2024/03/05	0.2	542.88	1	540.00	549.00	-0.8	15,117	-0.01%
2024/03/04	1.2	527.95	0	535.00	528.00	1.1	15,173	0.01%
2024/03/01	0	531.00	0	530.00	538.00	0	15,309	0.00%
2024/02/29	1	520.00	0	537.00	538.00	1	15,599	0.01%
2024/02/27	0	529.00	0	530.00	528.00	0	15,849	0.00%
2024/02/26	1	545.95	3.1	555.43	538.00	-2.1	15,920	-0.01%
2024/02/23	29.3	537.86	29	530.46	560.00	0.3	15,963	0.00%
2024/02/22	23.1	521.77	23.1	518.92	517.00	0	15,798	0.00%
2024/02/21	14.1	513.74	13	514.31	507.00	1.1	15,728	0.01%
2024/02/20	9	499.17	7.1	504.17	502.00	1.9	15,754	0.01%
2024/02/19	28.1	511.33	30.1	509.13	502.00	-2	15,843	-0.01%
2024/02/16	57	497.43	53	498.35	503.00	4	15,945	0.03%
2024/02/15	49.1	506.56	51	508.83	496.00	-1.9	15,911	-0.01%
2024/02/05	16.1	495.60	14.1	493.64	492.00	2.1	15,905	0.01%
2024/02/02	25	500.33	25.1	501.56	488.50	-0.1	15,787	0.00%
2024/02/01	56	457.87	54.1	461.36	488.00	1.9	15,625	0.01%
2024/01/31	16.3	438.21	18.1	443.67	444.00	-1.9	15,346	-0.01%
2024/01/30	3	412.01	11.3	402.72	420.00	-8.2	15,277	-0.05%
2024/01/29	12.1	392.22	23	393.28	395.50	-11	15,176	-0.07%
2024/01/26	8	380.44	6	379.17	380.50	2	15,110	0.01%
2024/01/25	12	384.08	4	382.88	380.50	8	15,092	0.05%
2024/01/24	11	387.73	15.2	389.30	392.00	-4.2	15,113	-0.03%
2024/01/23	20	387.78	13	383.38	385.00	7	15,081	0.05%
2024/01/22	11	365.41	9	364.50	371.00	2	14,889	0.01%
2024/01/19	7.1	359.04	8	360.44	354.50	-0.9	14,857	-0.01%
2024/01/18	5.2	363.44	3.1	367.92	360.00	2.1	14,806	0.01%
2024/01/17	5.1	366.47	5.1	370.98	367.00	-0.1	14,731	0.00%
2024/01/16	29.1	371.81	45.1	370.74	371.00	-16.1	14,678	-0.11%
2024/01/15	38	381.03	53.3	380.97	376.50	-15.3	14,597	-0.10%
2024/01/12	11	364.54	21	365.57	370.00	-10	14,128	-0.07%
2024/01/11	20.1	356.72	16	357.81	352.50	4.1	13,859	0.03%
2024/01/10	27	362.20	22	361.93	367.00	5	13,575	0.04%
2024/01/09	26	356.77	32.6	350.92	362.00	-6.6	13,419	-0.05%
2024/01/08	1	335.50	3.2	342.78	343.50	-2.2	13,166	-0.02%
2024/01/05	3	332.33	2	330.75	334.00	1	13,086	0.01%
2024/01/04	38.3	331.60	33	331.44	331.50	5.3	13,130	0.04%
2024/01/03	14	341.46	13.2	337.75	339.50	0.9	12,941	0.01%
2024/01/02	32	338.75	35	339.19	342.00	-3	12,972	-0.02%
2023/12/29	110.3	325.13	91	327.41	327.00	19.3	12,959	0.15%	大買/
2023/12/28	15	336.63	22.1	336.24	348.00	-7.1	12,540	-0.06%
2023/12/27	4	322.00	2	321.00	316.50	2	12,407	0.02%
2023/12/26	13.2	320.83	6	329.00	315.00	7.2	12,443	0.06%
2023/12/25	7.1	336.11	6	333.75	333.50	1.1	12,426	0.01%
2023/12/22	4	322.50	3	323.50	321.00	1	12,567	0.01%
2023/12/21	6	322.50	1	322.50	318.50	5	12,690	0.04%
2023/12/20	7	332.36	7	329.57	329.00	0	12,710	0.00%
2023/12/19	13	332.65	14	331.07	332.50	-1	12,698	-0.01%
2023/12/18	8.1	348.10	11	340.59	340.00	-2.9	12,706	-0.02%
2023/12/15	16.4	362.25	8.4	354.90	347.50	8.1	12,695	0.06%
2023/12/14	5	353.00	5	355.10	355.00	0	12,522	0.00%
2023/12/13	4.4	363.51	5	360.82	355.50	-0.7	12,405	-0.01%
2023/12/12	9.1	348.36	6.1	354.98	356.00	3	12,247	0.02%
2023/12/11	36	335.17	37	337.72	339.00	-1	12,126	-0.01%
2023/12/08	19	364.61	48	366.02	367.00	-29	11,943	-0.24%
2023/12/07	10.1	361.49	13.1	364.13	360.50	-3	11,751	-0.03%
2023/12/06	82	342.13	83.1	344.41	345.00	-1.1	11,318	-0.01%
2023/12/05	31.1	321.87	42.8	321.47	340.00	-11.7	10,842	-0.11%
2023/12/04	43.1	303.63	54.3	302.98	309.50	-11.2	10,334	-0.11%
2023/12/01	11	291.86	16	290.06	285.00	-5	10,050	-0.05%
2023/11/30	41.4	279.47	32	277.23	280.00	9.4	9,890	0.10%
2023/11/29	0	0.00	2	274.50	274.50	-2	9,933	-0.02%
2023/11/28	12	274.79	20	270.13	275.50	-8	10,156	-0.08%
2023/11/27	27	270.00	29	270.28	266.50	-2	10,131	-0.02%
2023/11/24	7	267.64	10	263.30	275.00	-3	9,994	-0.03%
2023/11/23	2	257.75	2	255.25	252.50	0	9,949	0.00%
2023/11/22	4	258.75	2	259.25	256.00	2	10,050	0.02%
2023/11/21	3	265.50	1	267.00	262.00	2	10,180	0.02%
2023/11/20	9	265.61	7	268.79	263.50	2	10,417	0.02%
2023/11/17	3	281.00	1	284.00	273.00	2	10,720	0.02%
2023/11/15	27	278.74	32	276.53	275.50	-5	10,892	-0.05%
2023/11/14	2	251.50	6	255.50	258.50	-4	10,845	-0.04%
2023/11/13	1	241.00	5	245.70	247.50	-4	10,839	-0.04%
2023/11/10	7	234.93	8	236.13	237.50	-1	10,923	-0.01%
2023/11/09	5	240.30	0	0.00	234.50	5	10,959	0.05%
2023/11/08	3	241.83	0	0.00	242.00	3	10,935	0.03%
2023/11/07	19	242.53	15	245.97	242.00	4	10,964	0.04%
2023/11/06	3	237.64	4	230.38	241.00	-1	10,911	-0.01%
2023/11/03	2	229.00	3	227.17	225.00	-1	10,967	-0.01%
2023/11/02	1	224.00	0	0.00	224.50	1	10,967	0.01%
2023/11/01	7	216.71	1	222.00	224.00	6	10,955	0.05%
2023/10/31	18	237.64	4	229.25	224.00	14	10,889	0.13%
2023/10/30	3	246.17	4	244.38	244.00	-1	10,858	-0.01%
2023/10/27	6	254.50	5	253.50	251.00	1	11,053	0.01%
2023/10/26	1.1	256.00	1	259.00	262.00	0.1	10,964	0.00%
2023/10/25	3.1	265.98	1	263.00	260.50	2.1	10,877	0.02%
2023/10/24	13	265.15	12	268.08	264.50	1	10,767	0.01%
2023/10/23	8	270.88	7	272.71	276.00	1	10,637	0.01%
2023/10/20	28.2	255.58	1	261.00	263.00	27.2	10,519	0.26%
2023/10/19	2	270.00	2	269.50	260.50	0	10,436	0.00%
2023/10/18	0	0.00	1.2	276.20	270.00	-1.2	10,358	-0.01%
2023/10/17	0.1	292.50	0.1	281.00	282.00	0.1	10,301	0.00%
2023/10/16	0.1	288.50	1	283.50	286.50	-0.9	10,209	-0.01%
2023/10/13	5	282.40	5	279.80	279.00	0	10,184	0.00%
2023/10/12	1.1	297.14	31	295.61	282.00	-30	10,510	-0.28%
2023/10/11	4	299.50	9.1	294.32	291.50	-5.1	10,446	-0.05%
2023/10/06	5	292.10	8	295.69	300.50	-3	10,317	-0.03%
2023/10/05	16.1	281.70	20	284.00	287.00	-4	10,182	-0.04%
2023/10/04	4.1	266.64	13	271.54	271.50	-8.9	9,949	-0.09%
2023/10/03	15.1	266.02	5	261.00	264.50	10.1	9,877	0.10%
2023/10/02	3	270.33	1	266.50	261.00	2	9,718	0.02%
2023/09/28	4	264.38	3	262.17	271.00	1	9,563	0.01%
2023/09/27	7	261.29	8	263.00	265.00	-1	9,350	-0.01%
2023/09/26	13	248.50	12	251.00	251.50	1	9,032	0.01%
2023/09/25	3	238.00	2	240.25	237.00	1	8,848	0.01%
2023/09/22	4	241.00	3	244.83	236.00	1	8,783	0.01%
2023/09/21	3	243.00	2	247.00	244.50	1	8,758	0.01%
2023/09/20	3	246.17	2	247.75	248.00	1	8,738	0.01%
2023/09/19	1	238.50	6	239.00	237.50	-5	8,858	-0.06%
2023/09/18	3	251.50	5	250.70	246.50	-2	8,894	-0.02%
2023/09/15	2	259.50	2	259.50	257.50	0	8,950	0.00%
2023/09/14	4	262.50	2	257.50	258.00	2	9,015	0.02%
2023/09/13	2	272.50	2.1	272.46	266.00	-0.1	9,182	0.00%
2023/09/12	2	272.75	4.1	277.65	283.00	-2.1	9,729	-0.02%
2023/09/11	19	283.76	6	278.08	277.50	13	9,959	0.13%
2023/09/08	1.1	291.82	2	293.75	293.00	-0.9	10,021	-0.01%
2023/09/07	25	290.86	0	0.00	290.50	25	10,082	0.25%
2023/09/06	3	294.67	2	292.75	290.00	1	10,299	0.01%
2023/09/05	7	290.07	6	288.17	289.00	1	10,371	0.01%
2023/09/04	8	302.31	33	298.33	300.00	-25	10,417	-0.24%
2023/09/01	16	301.69	16	310.59	292.50	0	10,454	0.00%
2023/08/31	1	296.00	6	299.42	299.50	-5	10,427	-0.05%
2023/08/30	14	288.07	5	292.30	293.00	9	11,197	0.08%
2023/08/29	8	285.25	7.2	286.67	289.00	0.8	11,426	0.01%
2023/08/28	4.2	278.20	4.1	272.32	275.00	0.1	11,457	0.00%
2023/08/25	14.1	288.56	14	285.32	286.50	0.1	11,690	0.00%
2023/08/24	23.1	287.72	23	290.39	280.50	0	11,751	0.00%
2023/08/23	34	281.81	29	275.50	276.50	5	11,892	0.04%
2023/08/22	9	264.28	11.1	264.79	276.50	-2.1	11,782	-0.02%
2023/08/21	4	246.75	23	241.50	251.50	-19	11,843	-0.16%
2023/08/18	17	241.26	10	233.60	229.00	7	11,991	0.06%
2023/08/17	9	229.17	12	233.96	236.00	-3	12,409	-0.02%
2023/08/16	15	216.20	12	214.54	220.50	3	12,760	0.02%
2023/08/15	2	206.75	6	208.92	211.50	-4	13,520	-0.03%
2023/08/14	8	192.50	8	204.75	192.50	0	13,995	0.00%
2023/08/11	4	208.38	1	215.93	211.50	3	14,177	0.02%
2023/08/10	21	223.50	18	208.97	208.50	3	14,810	0.02%
2023/08/09	48.1	222.83	41	217.10	224.00	7.1	15,071	0.05%
2023/08/08	30	214.99	32	203.58	215.00	-2	15,351	-0.01%
2023/08/07	0	213.00	0	0.00	210.00	0	15,491	0.00%
2023/08/04	1	204.00	2	201.25	213.00	-1	15,662	-0.01%
2023/08/02	2	217.50	8	204.71	204.50	-6	16,601	-0.04%
2023/08/01	1	228.97	6	240.67	215.50	-5	16,927	-0.03%
2023/07/31	0	237.00	0	0.00	239.00	0	16,830	0.00%
2023/07/28	0	0.00	1	221.00	229.00	-1	17,038	-0.01%
2023/07/27	0	0.00	3	212.50	225.00	-3	17,452	-0.02%
2023/07/25	3	200.50	0	0.00	206.00	3	18,129	0.02%
2023/07/24	1	206.00	0	0.00	202.50	1	18,317	0.01%
2023/07/19	1	198.00	6.1	193.53	194.50	-5.1	19,270	-0.03%
2023/07/17	11	215.04	13.1	214.96	217.50	-2	19,696	-0.01%
2023/07/14	3	190.33	4	194.00	200.00	-1	19,571	-0.01%
2023/07/13	0	0.00	2.1	181.47	182.00	-2.1	19,921	-0.01%
2023/07/12	11	174.16	2	180.25	179.50	9	20,297	0.04%
2023/07/11	0	0.00	4	166.50	166.00	-4	20,490	-0.02%
2023/07/10	1.1	160.42	0	0.00	160.50	1.1	21,069	0.01%
2023/07/06	7	149.71	0	0.00	149.50	7	21,463	0.03%
2023/07/05	18	146.64	0	0.00	146.00	18	21,794	0.08%
2023/07/04	1	150.50	1	150.00	149.00	0	22,408	0.00%
2023/07/03	0	0.00	6	146.17	149.00	-6	22,625	-0.03%
2023/06/30	0	0.00	1	146.50	147.50	-1	22,645	0.00%
2023/06/29	0	0.00	1	153.00	153.50	-1	22,638	0.00%
2023/06/28	3	155.17	7	154.86	150.50	-4	22,599	-0.02%
2023/06/27	19	159.16	15	157.33	154.00	4	22,552	0.02%
2023/06/26	3	164.83	6	163.42	162.50	-3	22,389	-0.01%
2023/06/21	10	162.60	12	162.75	163.50	-2	22,342	-0.01%
2023/06/20	13	162.42	10	161.65	162.00	3	22,277	0.01%
2023/06/19	8	166.75	6	163.42	161.00	2	22,196	0.01%
2023/06/16	45	163.63	40	166.88	165.50	5	22,158	0.02%
2023/06/15	13	156.08	5	155.50	157.00	8	21,752	0.04%
2023/06/14	23	148.89	22	148.27	146.00	1	21,479	0.00%
2023/06/13	1	148.00	5	148.40	146.50	-4	21,487	-0.02%
2023/06/12	2	147.73	6.1	146.78	147.50	-4.1	21,458	-0.02%
2023/06/09	1	152.50	1	153.00	153.50	0	21,336	0.00%
2023/06/08	6	156.58	7	153.86	151.50	-1	21,375	0.00%
2023/06/07	3	155.50	6	152.92	155.00	-3	21,519	-0.01%
2023/06/06	14	153.32	17	154.15	153.00	-3	21,748	-0.01%
2023/06/05	25	162.82	15	162.80	156.00	10	22,003	0.05%
2023/06/02	21	151.29	23.1	154.61	158.00	-2.1	21,575	-0.01%
2023/06/01	2	145.25	5	145.30	144.00	-3	21,395	-0.01%
2023/05/31	3	144.32	2	143.25	145.00	1	21,260	0.00%
2023/05/30	10	139.35	8	141.13	141.00	2	20,917	0.01%
2023/05/29	11.1	143.47	7	139.93	141.00	4.1	20,759	0.02%
2023/05/26	4	137.00	2	137.75	135.50	2	20,465	0.01%
2023/05/25	8	140.63	7	140.07	141.00	1	20,375	0.00%
2023/05/24	17	137.06	17	137.47	139.00	0	20,944	0.00%
2023/05/23	23	131.85	28	133.09	137.00	-5	21,081	-0.02%
2023/05/22	29	127.45	26.1	129.46	128.50	2.9	20,821	0.01%
2023/05/19	23	120.81	25	122.30	123.50	-2	20,484	-0.01%
2023/05/18	32	115.03	27	115.37	117.50	5	19,659	0.03%
2023/05/17	5	108.10	6	108.25	107.00	-1	19,385	-0.01%
2023/05/16	25	108.92	31	105.82	109.50	-6	19,125	-0.03%
2023/05/15	8	104.13	19	103.40	105.00	-11	18,444	-0.06%
2023/05/12	28	96.20	17	98.82	101.50	11	18,028	0.06%
2023/05/11	28	96.20	17	98.82	95.40	11	17,657	0.06%
2023/05/10	51	98.99	42	99.36	98.90	9	17,423	0.05%
2023/05/09	9	107.89	14	108.93	103.00	-5	17,153	-0.03%
2023/05/08	51	106.39	68.1	106.83	109.00	-17.1	16,130	-0.11%
2023/05/05	12	97.55	2	97.80	99.10	10	15,714	0.06%
2023/05/04	7	97.86	3	98.53	99.30	4	15,651	0.03%
2023/05/03	42.1	98.36	20	99.14	97.40	22.1	15,618	0.14%
2023/05/02	57	100.17	60	101.82	103.50	-3	15,474	-0.02%
2023/04/28	0	0.00	0.2	94.26	94.90	-0.2	15,106	0.00%
2023/04/27	15	91.23	36.1	92.46	92.60	-21.1	15,100	-0.14%
2023/04/26	37.2	92.46	35	92.60	92.30	2.2	14,970	0.01%
2023/04/25	20.1	97.30	4	97.83	93.70	16.1	14,800	0.11%
2023/04/24	18	98.53	14	99.51	98.80	4	14,460	0.03%
2023/04/21	2	96.48	32	96.30	95.40	-30	14,258	-0.21%
2023/04/20	49	97.98	48	98.02	97.10	1	14,161	0.01%
2023/04/19	54	98.99	52	97.60	99.00	2	14,099	0.01%
2023/04/18	12	99.60	23.3	98.86	97.90	-11.3	14,320	-0.08%
2023/04/17	15	98.57	6	97.88	97.10	9	14,921	0.06%
2023/04/14	107	94.91	115	97.41	94.70	-8	15,018	-0.05%	大買/大賣/
2023/04/13	23	97.88	16.5	97.55	95.00	6.5	15,106	0.04%
2023/04/12	0	0.00	4	95.53	96.80	-4	14,531	-0.03%
2023/04/11	2	84.45	2	85.30	88.00	0	14,422	0.00%
2023/04/10	31.1	81.36	26	80.24	80.00	5.1	14,136	0.04%
2023/04/07	5	77.78	6	78.83	78.90	-1	13,888	-0.01%
2023/04/06	2.1	71.28	13	70.28	73.40	-10.9	13,320	-0.08%
2023/03/31	0.3	69.27	0	0.00	69.30	0.3	13,138	0.00%
2023/03/30	0	0.00	3	70.30	70.10	-3	13,147	-0.02%
2023/03/29	2	69.70	0	0.00	69.50	2	13,175	0.02%
2023/03/28	11.4	68.09	0	0.00	69.00	11.4	13,250	0.09%
2023/03/27	0.2	70.47	0	0.00	69.20	0.2	13,199	0.00%
2023/03/22	10.1	70.80	0	0.00	70.30	10.1	13,179	0.08%
2023/03/21	23	72.15	10	71.99	71.20	13	13,105	0.10%
2023/03/20	17	69.86	15	70.45	72.00	2	12,850	0.02%
2023/03/17	1.1	66.13	0	0.00	66.70	1.1	12,670	0.01%
2023/03/16	2	67.25	3	67.13	66.20	-1	12,877	-0.01%
2023/03/15	5	67.40	5	68.00	67.40	0	13,338	0.00%
2023/03/14	7	67.46	9	67.42	66.80	-2	13,476	-0.01%
2023/03/13	4	67.03	4	66.90	67.00	0	13,395	0.00%
2023/03/10	8.1	70.47	61	71.82	70.00	-52.9	13,319	-0.40%
2023/03/09	42	74.85	46	72.92	75.50	-4	13,009	-0.03%
2023/03/08	18	72.26	20	72.06	72.70	-2	12,513	-0.02%
2023/03/07	9	69.69	113.1	67.64	68.90	-104.1	12,001	-0.87%	大賣/鉅額交易
2023/03/06	103	65.85	2	65.45	65.60	101	11,557	0.87%	大買/鉅額交易
2023/03/03	0.1	63.60	10	64.00	63.00	-9.9	11,394	-0.09%
2023/03/01	72	62.83	1	63.40	63.50	71	11,251	0.63%
2023/02/24	1.2	64.55	1	63.10	63.00	0.2	11,218	0.00%
2023/02/23	9	64.06	7	63.94	64.30	2	11,108	0.02%
2023/02/22	22	65.12	16	65.16	64.80	6	10,890	0.06%
2023/02/21	8	62.55	16	62.00	64.50	-8	9,936	-0.08%
2023/02/20	12	59.08	72	59.59	58.70	-60	9,340	-0.64%
2023/02/17	1	58.00	10	57.00	57.80	-9	8,918	-0.10%
2023/02/16	3	56.83	3	56.23	56.00	0	8,693	0.00%
2023/02/15	9	56.29	6	56.13	55.50	3	8,537	0.04%
2023/02/14	20	53.10	0	0.00	53.50	20	8,236	0.24%
2023/02/13	1.1	51.98	3	53.00	53.10	-1.9	8,187	-0.02%
2023/02/10	2.1	55.76	22	55.64	54.50	-19.9	8,088	-0.25%
2023/02/09	2	55.70	1	55.60	55.50	1	8,006	0.01%
2023/02/08	0	0.00	2	55.90	54.70	-2	7,887	-0.03%
2023/02/06	0	0.00	5	54.80	54.90	-5	7,803	-0.06%
2023/02/03	7.3	54.32	2	54.60	54.50	5.3	7,776	0.07%
2023/02/02	4	56.10	4	57.35	56.00	0	7,691	0.00%
2023/02/01	1	55.90	4	57.18	56.40	-3	7,549	-0.04%
2023/01/31	6	55.93	8	56.10	56.50	-2	7,360	-0.03%
2023/01/30	2	53.00	5	54.48	54.40	-3	7,096	-0.04%
2023/01/17	6	52.25	8	52.38	52.30	-2	6,920	-0.03%
2023/01/16	2	49.78	2	50.50	50.70	0	6,779	0.00%
2023/01/13	3.1	50.89	0	0.00	50.20	3.1	6,744	0.05%
2023/01/12	2.1	51.58	3	51.07	51.00	-0.9	6,740	-0.01%
2023/01/11	71.3	52.26	1	53.00	52.20	70.3	6,691	1.05%
2023/01/10	1	51.60	0	0.00	52.40	1	6,550	0.02%
2023/01/09	4	52.03	6	52.48	52.40	-2	6,462	-0.03%
2023/01/06	13	53.90	4	52.80	52.10	9	6,331	0.14%
2023/01/05	19	58.14	77	58.21	56.90	-58	5,863	-0.99%
2023/01/04	17	55.01	21	55.89	57.60	-4	4,884	-0.08%
2023/01/03	10	50.89	14	51.53	52.40	-4	4,383	-0.09%
2022/12/28	3	49.72	3	48.92	48.75	0	4,010	0.00%
2022/12/27	1	49.75	0	0.00	49.10	1	4,007	0.02%
2022/12/26	10.2	49.08	0	0.00	49.50	10.2	3,948	0.26%
2022/12/23	0	0.00	10	48.30	48.90	-10	3,954	-0.25%
2022/12/20	1	48.46	1	48.90	47.35	0	4,102	0.00%
2022/12/19	0	0.00	2	47.75	47.80	-2	4,080	-0.05%
2022/12/15	0	0.00	1	48.85	48.90	-1	4,340	-0.02%
2022/12/14	2	49.38	3	49.68	49.25	-1	4,679	-0.02%
2022/12/13	1	48.55	0	0.00	48.45	1	4,798	0.02%
2022/12/12	61.1	48.14	1	47.80	48.35	60.1	4,889	1.23%
2022/12/09	1.1	48.62	1	48.60	48.80	0.1	4,865	0.00%
2022/12/08	13	49.44	16	49.14	49.60	-3	4,771	-0.06%
2022/12/07	7	49.66	65.7	49.45	49.65	-58.7	4,481	-1.31%
2022/12/06	3	47.28	18	48.41	48.70	-15	3,873	-0.39%
2022/12/05	1	44.00	3	43.40	44.30	-2	3,623	-0.06%
2022/12/02	6	43.09	7	43.03	42.70	-1	3,578	-0.03%
2022/11/29	0	0.00	2	41.40	41.40	-2	3,528	-0.06%
2022/11/28	12	41.38	0	0.00	41.35	12	3,655	0.33%
2022/11/25	0	0.00	1	41.45	40.70	-1	3,661	-0.03%
2022/11/23	1.1	40.25	0	0.00	39.95	1.1	3,712	0.03%
2022/11/22	30	40.77	0	0.00	41.20	30	3,684	0.81%
2022/11/21	20	40.70	3	39.83	40.50	17	3,607	0.47%
2022/11/18	1	38.45	0	0.00	38.20	1	3,553	0.03%
2022/11/17	0	0.00	3	38.25	38.70	-3	3,577	-0.08%
2022/11/16	1.2	37.89	0	0.00	37.55	1.2	3,573	0.03%
2022/11/14	0	0.00	1	37.45	38.10	-1	3,590	-0.03%
2022/11/11	1	37.65	1	38.40	36.90	0	3,643	0.00%
2022/11/10	2.1	38.10	0	0.00	37.75	2.1	3,711	0.06%
2022/11/09	0	0.00	0.4	39.40	39.05	-0.4	3,727	-0.01%
2022/11/04	0.1	38.70	2	38.65	38.95	-1.9	3,764	-0.05%
2022/10/26	0.1	37.70	0	0.00	37.50	0.1	3,779	0.00%
2022/10/25	1	38.50	1	38.50	38.45	0	3,769	0.00%
2022/10/21	7	38.16	7	37.93	38.00	0	3,779	0.00%
2022/10/20	1.2	39.21	1	40.15	39.00	0.2	3,746	0.01%
2022/10/18	0.1	41.00	0	0.00	41.00	0.1	3,724	0.00%
2022/10/17	1	41.75	0	0.00	41.50	1	3,704	0.03%
2022/10/14	9	43.61	0	0.00	42.90	9	3,650	0.25%
2022/10/13	0.2	41.50	4	42.56	41.70	-3.8	3,584	-0.11%
2022/10/12	1	41.65	2	42.25	43.45	-1	3,536	-0.03%
2022/10/11	1	42.30	0	0.00	42.40	1	3,429	0.03%
2022/10/07	0.2	41.20	0	0.00	41.20	0.2	3,380	0.01%
2022/10/06	0.3	42.37	0	0.00	42.30	0.3	3,426	0.01%
2022/10/05	6	43.32	1	42.45	43.20	5	3,386	0.15%
2022/10/04	6	41.15	6	41.35	41.90	0	3,296	0.00%
2022/10/03	1	40.25	0	0.00	40.05	1	3,240	0.03%
2022/09/30	2.1	40.04	2	40.68	41.60	0.1	3,204	0.00%
2022/09/29	1	41.70	5	43.22	41.70	-4	3,138	-0.13%
2022/09/28	3	42.25	0	0.00	40.45	3	3,009	0.10%
2022/09/27	5	40.69	6	41.80	42.00	-1	2,891	-0.03%
2022/09/26	3.8	41.51	0	42.15	40.30	3.8	2,822	0.13%
2022/09/23	0.3	44.33	0	0.00	44.20	0.3	2,741	0.01%
2022/09/21	11	45.00	14	44.71	44.00	-3	2,393	-0.13%
2022/09/20	3	43.57	4	43.38	43.50	-1	1,968	-0.05%
2022/09/16	10	40.69	10	39.95	39.15	0	1,629	0.00%
2022/09/07	0	0.00	1	39.20	39.60	-1	1,542	-0.06%
2022/09/06	1	39.60	1	39.95	39.45	0	1,604	0.00%
2022/09/05	1	41.05	0	0.00	41.20	1	1,577	0.06%
2022/09/02	0	0.00	1	42.50	42.00	-1	1,529	-0.07%
2022/09/01	1	39.65	0	0.00	39.55	1	1,390	0.07%
2022/08/18	0	0.00	10	40.40	39.30	-10	1,131	-0.88%
2022/08/17	10	39.85	0	0.00	39.00	10	1,067	0.94%
2022/07/29	0	0.00	3	37.17	37.10	-3	846	-0.35%
2022/07/28	3	37.75	0	0.00	37.75	3	844	0.36%
2022/07/20	0	37.50	0	0.00	36.85	0	869	0.00%
2022/07/19	0	0.00	1	37.35	37.50	-1	874	-0.11%
2022/07/18	1	37.05	0	0.00	37.05	1	879	0.11%
2022/07/13	0	0.00	1	35.90	36.10	-1	851	-0.12%
2022/06/30	1	35.45	0	0.00	35.65	1	1,134	0.09%
2022/06/28	1	36.85	1	35.65	35.15	0	1,199	0.00%
2022/06/15	1	35.85	3	35.93	35.00	-2	1,273	-0.16%
2022/06/01	1	36.10	1	36.35	36.10	0	1,511	0.00%
2022/05/27	0	0.00	5	35.45	35.45	-5	1,527	-0.33%
2022/05/26	0	0.00	1	35.30	35.20	-1	1,528	-0.07%
2022/05/25	1	35.65	0	0.00	35.65	1	1,533	0.07%
2022/05/16	0	0.00	0.1	34.50	34.35	-0.1	1,548	0.00%
2022/05/12	2	34.75	3	33.70	33.70	-1	1,560	-0.06%
2022/05/11	3	34.97	2	35.05	34.80	1	1,553	0.06%
2022/05/09	1	35.40	0	0.00	35.40	1	1,556	0.06%
2022/05/06	1	37.60	0	0.00	37.60	1	1,549	0.06%
2022/05/04	5	38.51	0	0.00	38.00	5	1,553	0.32%
2022/04/29	2	38.15	2	38.33	38.30	0	1,573	0.00%
2022/04/28	1	38.50	0	0.00	38.40	1	1,574	0.06%
2022/04/27	0	0.00	5	39.00	39.20	-5	1,579	-0.32%
2022/04/26	0	0.00	1	40.35	40.20	-1	1,584	-0.06%
2022/04/25	1	38.60	0	0.00	38.90	1	1,699	0.06%
2022/04/20	6	42.56	0	0.00	41.10	6	2,108	0.28%
2022/04/14	1	42.95	1	43.10	43.00	0	2,444	0.00%
2022/04/12	0	0.00	2	41.90	42.15	-2	2,426	-0.08%
2022/04/11	2.1	43.60	0	0.00	43.50	2.1	2,394	0.09%
2022/04/08	2	43.78	16	44.31	44.20	-14	2,363	-0.59%
2022/04/07	1	43.90	2	42.85	42.30	-1	2,310	-0.04%
2022/04/06	5	43.21	4	43.78	44.60	1	2,254	0.05%
2022/04/01	0	0.00	1	42.25	42.00	-1	2,133	-0.05%
2022/03/30	2	41.60	0	0.00	41.60	2	2,059	0.10%
2022/03/29	0	0.00	3	41.20	41.60	-3	2,049	-0.15%
2022/03/23	0	0.00	0	41.30	41.15	0	2,013	0.00%
2022/03/22	5	41.97	6	42.20	41.85	-1	2,001	-0.05%
2022/03/21	5	42.35	0	0.00	41.60	5	1,999	0.25%
2022/03/18	1	40.95	0	0.00	40.90	1	1,933	0.05%
2022/03/17	2	41.05	0	0.00	41.30	2	1,927	0.10%
2022/03/16	2	41.75	0	0.00	41.30	2	1,887	0.11%
2022/03/15	2	40.85	0	0.00	40.05	2	1,786	0.11%
2022/03/14	1	39.70	0	0.00	42.05	1	1,743	0.06%
2022/03/11	1	38.85	0	0.00	38.75	1	1,649	0.06%
2022/03/07	1	37.60	0	0.00	37.70	1	1,622	0.06%
2022/03/04	2	38.25	0	0.00	38.60	2	1,637	0.12%
2022/02/22	1	38.00	1	37.50	37.60	0	1,614	0.00%
2022/01/25	0	0.00	1	37.50	37.35	-1	1,569	-0.06%
2022/01/18	2	42.03	4	41.64	40.20	-2	1,507	-0.13%
2022/01/14	2	40.60	1	41.45	39.80	1	1,299	0.08%
2022/01/13	7	43.09	4	43.09	42.70	3	1,204	0.25%
2022/01/12	25	43.20	23	43.21	43.55	2	888	0.23%
2022/01/05	1	36.85	0	0.00	37.25	1	470	0.21%
2021/12/30	0	0.00	1	37.50	37.35	-1	472	-0.21%
2021/12/13	0	0.00	1	35.35	35.90	-1	571	-0.18%
2021/12/10	2	34.80	2	34.98	34.90	0	590	0.00%
2021/12/09	1	34.90	1	35.25	34.85	0	593	0.00%
2021/12/01	1	35.40	1	35.65	35.40	0	602	0.00%
2021/11/30	1	35.15	1	35.45	35.90	0	603	0.00%
2021/11/26	2	35.33	1	35.70	35.40	1	583	0.17%
2021/11/19	40	35.96	0	0.00	35.80	40	591	6.76%
2021/11/18	20	36.18	0	0.00	36.20	20	603	3.31%
2021/11/17	10	36.08	1	36.00	36.35	9	613	1.47%
2021/11/16	15	35.65	0	0.00	35.70	15	621	2.41%
2021/11/15	2	36.13	1	36.10	36.10	1	627	0.16%
2021/11/10	0	0.00	30	37.30	37.25	-30	641	-4.68%
2021/11/09	0	0.00	5	37.50	37.50	-5	649	-0.77%
2021/11/02	0	0.00	1	36.90	36.80	-1	683	-0.15%
2021/11/01	0	0.00	1	38.00	38.00	-1	681	-0.15%
2021/10/27	2	36.80	0	0.00	36.55	2	679	0.29%
2021/10/25	0	0.00	2	35.33	35.55	-2	687	-0.29%
2021/10/22	1	35.40	0	0.00	35.40	1	707	0.14%
2021/10/20	0	0.00	1	35.90	35.90	-1	758	-0.13%
2021/10/19	1	35.80	11	35.73	35.80	-10	785	-1.27%
2021/10/13	0	0.00	6	35.30	35.30	-6	860	-0.70%
2021/10/12	1	36.05	0	0.00	36.05	1	874	0.11%
2021/10/08	0	0.00	40	36.50	36.70	-40	885	-4.52%
2021/10/05	0	0.00	1	37.05	37.00	-1	1,004	-0.10%
2021/10/04	1	37.95	0	0.00	37.05	1	1,003	0.10%
2021/09/30	1	39.35	0	0.00	39.25	1	944	0.11%
2021/09/29	1	37.95	3	39.35	39.15	-2	939	-0.21%
2021/09/27	0	0.00	1	38.65	38.35	-1	935	-0.11%
2021/09/23	1	37.70	0	0.00	37.80	1	956	0.10%
2021/09/22	4	37.93	0	0.00	38.30	4	965	0.41%
2021/09/17	2	38.65	0	0.00	39.05	2	964	0.21%
2021/09/16	4	39.09	1	39.20	39.20	3	970	0.31%
2021/09/15	1	38.00	1	38.55	39.40	0	949	0.00%
2021/09/13	0	0.00	1	36.75	36.95	-1	935	-0.11%
2021/09/10	1	36.45	2	36.18	36.45	-1	943	-0.11%
2021/09/02	1	38.05	1	38.35	37.70	0	967	0.00%
2021/09/01	1	38.60	3	38.68	38.60	-2	972	-0.21%
2021/08/19	1	36.10	0	0.00	36.15	1	986	0.10%
2021/08/10	1	41.00	0	0.00	40.80	1	1,012	0.10%
2021/08/09	2	41.53	0	0.00	41.65	2	1,046	0.19%
2021/08/06	0	0.00	1	42.10	42.10	-1	1,080	-0.09%
2021/08/04	1	43.20	0	0.00	43.10	1	1,179	0.08%
2021/07/22	0	0.00	0.3	45.60	45.65	-0.3	1,791	-0.02%
2021/07/19	0	0.00	1	45.45	46.05	-1	1,852	-0.05%
2021/07/15	0	0.00	1	45.00	45.00	-1	1,878	-0.05%
2021/07/14	1	43.65	0	0.00	43.85	1	1,905	0.05%
2021/07/13	1	44.50	3	44.58	44.30	-2	1,937	-0.10%
2021/07/12	0	0.00	1	41.10	41.10	-1	1,897	-0.05%
2021/07/08	2	41.45	1.1	41.55	41.55	0.9	2,078	0.05%
2021/07/01	1	42.25	0	0.00	42.30	1	2,341	0.04%
2021/06/30	0	0.00	2	44.35	43.60	-2	2,366	-0.08%
2021/06/23	0	0.00	1	42.55	42.75	-1	2,402	-0.04%
2021/06/22	0	0.00	1	41.75	42.20	-1	2,405	-0.04%
2021/06/21	1	41.25	0	0.00	41.05	1	2,399	0.04%
2021/06/17	1	42.35	1	43.00	42.70	0	2,422	0.00%
2021/06/15	2	43.60	1	44.00	43.25	1	2,440	0.04%
2021/06/11	0	0.00	1	43.35	43.40	-1	2,443	-0.04%
2021/06/09	2	41.85	3	42.00	41.60	-1	2,449	-0.04%
2021/06/08	2	42.43	1	42.30	42.25	1	2,470	0.04%
2021/06/07	1	43.00	0	0.00	42.80	1	2,480	0.04%
2021/06/01	0	0.00	1	45.10	44.45	-1	2,563	-0.04%
2021/05/31	1	44.55	1	44.25	44.25	0	2,593	0.00%
2021/05/17	1	37.90	0	0.00	39.00	1	2,709	0.04%
2021/05/14	0	0.00	6	41.60	41.70	-6	2,677	-0.22%
2021/05/13	2	40.90	2	40.18	40.00	0	2,662	0.00%
2021/05/12	7	42.51	1	41.80	41.10	6	2,689	0.22%
2021/05/11	1	47.40	0	0.00	45.50	1	2,633	0.04%
2021/05/10	0	0.00	2	51.30	49.50	-2	2,569	-0.08%
2021/05/07	6	49.34	1	49.50	49.35	5	2,461	0.20%
2021/05/06	0	0.00	3	49.52	50.10	-3	2,299	-0.13%
2021/05/04	2	47.20	0	0.00	46.35	2	2,230	0.09%
2021/04/27	1	49.75	1	50.80	50.20	0	2,107	0.00%
2021/04/26	0	0.00	2	50.20	49.80	-2	2,082	-0.10%
2021/04/22	4	48.41	0	0.00	48.20	4	2,102	0.19%
2021/04/20	0	0.00	1	51.00	50.20	-1	2,056	-0.05%
2021/04/19	0	0.00	1	51.10	50.50	-1	2,043	-0.05%
2021/04/16	1	49.75	0	0.00	49.95	1	2,002	0.05%
2021/04/15	5	50.50	6	50.53	50.20	-1	1,992	-0.05%
2021/04/14	4	48.35	0	0.00	49.00	4	1,921	0.21%
2021/04/13	1	49.80	1	50.30	48.65	0	1,913	0.00%
2021/04/12	4	49.60	3	49.58	49.35	1	1,870	0.05%
2021/04/09	3	49.27	2	49.45	50.20	1	1,857	0.05%
2021/04/06	0	0.00	1	47.10	47.20	-1	1,721	-0.06%
2021/04/01	1	46.40	0	0.00	46.90	1	1,711	0.06%
2021/03/31	3	45.28	0	0.00	45.20	3	1,687	0.18%
2021/03/30	1	44.95	0	0.00	45.30	1	1,702	0.06%
2021/03/29	5	44.89	0	0.00	45.15	5	1,740	0.29%
2021/03/26	5	44.13	2	43.30	44.25	3	1,773	0.17%
2021/03/25	4	43.19	0	0.00	43.15	4	1,792	0.22%
2021/03/23	0	0.00	1	43.55	43.40	-1	1,839	-0.05%
2021/03/22	0	0.00	1	44.10	44.10	-1	1,843	-0.05%
2021/03/18	2	45.60	0	0.00	45.75	2	1,869	0.11%
2021/03/15	1	46.40	1	46.50	46.40	0	2,089	0.00%
2021/03/12	2	46.05	0	0.00	46.05	2	2,181	0.09%
2021/03/11	0	0.00	1	45.50	45.70	-1	2,227	-0.04%
2021/03/10	1	45.20	0	0.00	45.20	1	2,270	0.04%
2021/03/09	0	0.00	1	45.90	45.50	-1	2,327	-0.04%
2021/03/08	2	46.05	1	47.15	46.00	1	2,498	0.04%
2021/03/05	1	45.60	1	46.20	45.60	0	2,524	0.00%
2021/03/03	0	0.00	3	44.62	46.40	-3	2,729	-0.11%
2021/02/26	1	44.25	12	45.03	43.85	-11	3,021	-0.36%
2021/02/25	1	44.55	0	0.00	44.55	1	3,034	0.03%
2021/02/24	2	44.13	1	44.50	44.40	1	3,054	0.03%
2021/02/22	2	45.50	1	45.15	45.40	1	3,128	0.03%
2021/02/17	1	43.60	4	42.89	43.85	-3	3,189	-0.09%
2021/02/04	0	0.00	3	42.15	42.40	-3	3,260	-0.09%
2021/02/03	6	41.70	2	43.43	41.35	4	3,354	0.12%
2021/02/02	0	0.00	12	42.04	42.50	-12	3,347	-0.36%
2021/02/01	4	41.76	0	0.00	41.65	4	3,400	0.12%
2021/01/29	1	43.65	4	44.06	42.85	-3	3,429	-0.09%
2021/01/28	5	43.03	0	0.00	42.75	5	3,536	0.14%
2021/01/27	1	44.10	1	44.70	43.85	0	3,584	0.00%
2021/01/26	7	44.38	4	45.01	44.40	3	3,649	0.08%
2021/01/25	8	44.43	3	44.72	45.35	5	3,710	0.13%
2021/01/22	3	43.83	7	43.71	43.90	-4	3,748	-0.11%
2021/01/20	6	43.16	2	45.00	42.40	4	4,147	0.10%
2021/01/19	1	45.55	1	46.10	45.10	0	4,195	0.00%
2021/01/18	0	0.00	2	45.48	45.50	-2	4,295	-0.05%
2021/01/15	5	45.38	0	0.00	44.80	5	4,681	0.11%
2021/01/13	0	0.00	2	47.20	47.30	-2	4,769	-0.04%
2021/01/12	2	47.40	0	0.00	46.80	2	4,802	0.04%
2021/01/08	1	47.25	2	47.90	48.50	-1	4,982	-0.02%
2021/01/07	11	49.25	17	48.26	47.80	-6	5,141	-0.12%
2021/01/06	1	47.05	2	46.85	46.85	-1	5,382	-0.02%
2021/01/05	2	48.90	1	49.35	48.75	1	5,540	0.02%
2021/01/04	2	48.93	1	48.90	49.00	1	5,917	0.02%
2020/12/31	1	48.95	3	49.40	49.70	-2	5,941	-0.03%
2020/12/30	2	49.15	2	50.00	49.30	0	6,023	0.00%
2020/12/29	7	49.62	5	49.92	49.15	2	6,171	0.03%
2020/12/28	1	49.50	0	0.00	49.25	1	6,239	0.02%
2020/12/25	0	0.00	3	50.00	49.80	-3	6,279	-0.05%
2020/12/23	0	0.00	1	49.10	50.40	-1	6,344	-0.02%
2020/12/22	1	49.35	0	0.00	48.45	1	6,478	0.02%
2020/12/18	1	50.40	2	50.55	50.50	-1	6,545	-0.02%
2020/12/16	1	51.10	1	51.40	51.10	0	6,690	0.00%
2020/12/15	2	50.90	2	51.75	50.70	0	6,711	0.00%
2020/12/10	5	54.04	5	55.52	53.90	0	6,857	0.00%
2020/12/09	1	54.60	5	55.32	54.60	-4	6,968	-0.06%
2020/12/08	7	54.91	2	54.90	55.00	5	7,502	0.07%
2020/12/07	0	0.00	1	53.90	53.90	-1	7,652	-0.01%
2020/12/04	3	52.97	2	53.00	52.60	1	7,674	0.01%
2020/12/03	3	53.63	2	54.90	53.70	1	7,727	0.01%
2020/12/02	5	55.80	9	54.58	53.90	-4	7,876	-0.05%
2020/12/01	1	52.20	1	53.20	53.60	0	7,773	0.00%
2020/11/30	6	54.32	12	53.89	53.30	-6	7,838	-0.08%
2020/11/27	2	53.85	2	53.85	52.90	0	7,803	0.00%
2020/11/26	6	52.55	9	53.00	52.60	-3	7,738	-0.04%
2020/11/25	59	52.78	60	53.02	52.00	-1	7,863	-0.01%
2020/11/24	0	0.00	5	50.54	50.50	-5	7,614	-0.07%
2020/11/23	0	0.00	2	50.50	50.60	-2	7,686	-0.03%
2020/11/20	1	50.60	1	50.20	50.30	0	7,700	0.00%
2020/11/19	2	51.10	1	50.60	51.00	1	7,782	0.01%
2020/11/17	3	49.70	9	49.93	49.40	-6	7,896	-0.08%
2020/11/13	10	48.84	0	0.00	49.05	10	8,049	0.12%
2020/11/12	5	48.18	1	48.80	48.40	4	8,314	0.05%
2020/11/11	8	49.44	2	49.45	49.05	6	8,505	0.07%
2020/11/09	6	52.25	0	0.00	51.80	6	8,424	0.07%
2020/11/06	0	0.00	4	51.55	51.10	-4	8,394	-0.05%
2020/11/05	5	52.26	5	51.94	51.40	0	8,393	0.00%
2020/11/04	2	50.60	0	0.00	50.50	2	8,302	0.02%
2020/11/02	0	0.00	2	49.70	50.10	-2	8,341	-0.02%
2020/10/30	2.1	50.94	0	0.00	50.80	2.1	8,297	0.02%
2020/10/29	1	51.70	1	51.20	51.60	0	8,247	0.00%
2020/10/28	40	54.75	35	52.88	52.10	5	8,190	0.06%
2020/10/27	1	53.20	1	52.10	51.80	0	7,870	0.00%
2020/10/26	4	52.63	41	52.10	52.50	-37	7,864	-0.47%
2020/10/23	60	53.40	28	53.30	53.00	32	7,845	0.41%
2020/10/22	2	49.35	3	49.53	50.30	-1	7,533	-0.01%
2020/10/21	2	50.90	2	50.95	50.40	0	7,581	0.00%
2020/10/20	1	49.95	1	50.60	50.70	0	7,627	0.00%
2020/10/19	2	50.03	3	50.68	50.30	-1	7,938	-0.01%
2020/10/16	6	50.57	1	52.60	50.40	5	8,004	0.06%
2020/10/15	2	52.15	12	51.05	51.60	-10	7,916	-0.13%
2020/10/14	3	51.37	1	52.90	51.00	2	7,792	0.03%
2020/10/13	1	48.95	6	49.12	49.35	-5	7,746	-0.06%
2020/10/12	6	49.77	6	49.63	50.80	0	7,563	0.00%
2020/10/08	0	0.00	12	46.31	46.60	-12	7,282	-0.16%
2020/10/07	10	46.94	4	45.98	46.45	6	7,260	0.08%
2020/10/06	17	46.07	6	46.35	46.30	11	7,224	0.15%
2020/10/05	3	43.78	3	44.40	45.00	0	7,176	0.00%
2020/09/25	1	42.05	0	0.00	41.90	1	7,153	0.01%
2020/09/23	0	0.00	1	44.95	44.15	-1	6,934	-0.01%
2020/09/22	3	44.90	0	0.00	44.60	3	6,907	0.04%
2020/09/17	4	45.63	3	44.83	45.05	1	6,685	0.01%
2020/09/16	2	44.45	2	44.95	45.00	0	6,619	0.00%
2020/09/15	0	0.00	1	45.60	44.40	-1	6,551	-0.02%
2020/09/14	4	44.90	4	44.73	44.85	0	6,452	0.00%
2020/09/11	29	46.67	19	47.22	46.65	10	6,258	0.16%
2020/09/10	7	44.70	4	45.11	44.90	3	5,723	0.05%
2020/09/09	0	0.00	14	42.82	42.65	-14	5,565	-0.25%
2020/09/08	9	42.09	0	0.00	42.20	9	5,537	0.16%
2020/09/07	7	43.77	5	43.45	42.05	2	5,442	0.04%
2020/09/02	0	0.00	14	40.40	40.65	-14	5,047	-0.28%
2020/09/01	0	0.00	2	40.40	39.65	-2	4,992	-0.04%
2020/08/31	1	41.05	22	40.26	40.80	-21	4,905	-0.43%
2020/08/28	1	39.00	0	0.00	38.70	1	4,688	0.02%
2020/08/27	0	0.00	2	38.60	38.75	-2	4,655	-0.04%
2020/08/25	100	39.29	92	38.04	38.00	8	4,514	0.18%
2020/08/24	5	38.50	11	38.35	38.40	-6	4,417	-0.14%
2020/08/21	12	37.70	0	0.00	37.55	12	4,316	0.28%
2020/08/20	88	36.44	96	36.15	35.90	-8	4,217	-0.19%
2020/08/19	19	38.71	4	38.79	38.20	15	4,097	0.37%
2020/08/18	6	38.47	5	39.32	39.05	1	3,997	0.03%
2020/08/17	5	36.90	8	37.29	38.30	-3	3,711	-0.08%
2020/08/14	2	34.75	0	0.00	34.85	2	3,452	0.06%
2020/08/13	1	33.85	9	33.99	33.75	-8	3,379	-0.24%
2020/08/12	1	34.10	0	0.00	34.40	1	3,363	0.03%
2020/08/11	3	34.97	0	0.00	34.25	3	3,338	0.09%
2020/08/10	3	35.35	0	0.00	35.10	3	3,314	0.09%
2020/08/06	3	34.75	10	35.30	35.75	-7	3,213	-0.22%
2020/08/05	2	33.90	1	33.90	33.95	1	3,113	0.03%
2020/08/04	0	0.00	2	34.15	34.20	-2	3,087	-0.06%
2020/08/03	0	0.00	1	34.50	33.80	-1	3,073	-0.03%
2020/07/31	13	33.88	3	33.82	33.60	10	3,042	0.33%
2020/07/30	17	34.59	3	34.70	33.85	14	3,059	0.46%
2020/07/29	1	35.05	27	35.25	34.75	-26	3,051	-0.85%
2020/07/28	2	33.53	0	0.00	33.30	2	2,964	0.07%
2020/07/24	0	0.00	6	36.20	36.60	-6	2,756	-0.22%
2020/07/23	12	36.94	7	36.25	36.25	5	2,645	0.19%
2020/07/22	9	35.98	2	35.33	36.60	7	2,292	0.31%
2020/07/21	2	33.05	0	0.00	33.30	2	2,134	0.09%
2020/07/20	3	32.45	0	0.00	32.70	3	2,083	0.14%
2020/07/17	20	33.57	3	32.90	32.00	17	2,019	0.84%
2020/07/16	5	31.35	0	0.00	31.65	5	1,780	0.28%
2020/07/15	15	32.14	13	31.91	31.00	2	1,749	0.11%
2020/07/13	0	0.00	5	30.80	31.10	-5	1,613	-0.31%
2020/07/10	6	30.67	2	29.65	31.55	4	1,556	0.26%
2020/07/09	2	30.75	3	31.17	30.55	-1	1,451	-0.07%
2020/07/02	3	28.70	0	0.00	28.60	3	1,239	0.24%
2020/06/19	2	28.40	0	0.00	28.25	2	1,170	0.17%
2020/06/18	0	0.00	1	28.30	28.25	-1	1,170	-0.09%
2020/06/17	1	29.30	1	28.75	28.75	0	1,155	0.00%
2020/06/16	1	28.55	0	0.00	29.00	1	1,101	0.09%
2020/05/04	0	0.00	30	26.05	26.00	-30	1,256	-2.39%
2020/04/29	0	0.00	10	25.55	25.55	-10	1,276	-0.78%
2020/04/27	0	0.00	10	24.65	24.75	-10	1,319	-0.76%
2020/04/20	0	0.00	20	25.23	25.15	-20	1,378	-1.45%
2020/03/13	20	25.27	0	0.00	25.40	20	1,393	1.44%
2020/02/19	2	30.28	0	0.00	30.40	2	1,225	0.16%
2020/02/13	0	0.00	1	31.00	30.80	-1	1,228	-0.08%
2020/02/12	0	0.00	20	31.98	31.40	-20	1,204	-1.66%
2020/02/10	0	0.00	12	31.74	31.90	-12	1,128	-1.06%
2020/02/06	0	0.00	1	31.70	30.95	-1	1,051	-0.10%
2020/02/05	2	30.00	0	0.00	30.05	2	920	0.22%
2020/01/30	0	0.00	1	28.85	29.00	-1	821	-0.12%
2020/01/20	1	30.60	15	30.43	30.35	-14	785	-1.78%
2020/01/17	1	29.50	0	0.00	29.30	1	731	0.14%
2019/12/31	0	0.00	1	28.90	29.10	-1	653	-0.15%
2019/12/18	0	0.00	2	30.05	30.15	-2	618	-0.32%
2019/11/25	30	27.57	5	27.90	27.55	25	463	5.40%
2019/11/22	0	0.00	0.1	27.30	27.50	-0.1	456	-0.02%
2019/11/19	20	26.75	0	0.00	26.75	20	448	4.46%
2019/11/15	1	27.10	0	0.00	26.50	1	466	0.21%
2019/11/14	0	0.00	2	26.80	26.65	-2	448	-0.45%
2019/11/07	10	25.69	0	0.00	25.65	10	482	2.07%
2019/10/30	10	25.79	0	0.00	25.70	10	592	1.69%
2019/10/28	15	24.85	0	0.00	24.85	15	650	2.31%
2019/10/25	10	24.72	0	0.00	24.70	10	669	1.49%
2019/10/24	5	24.75	0	0.00	24.80	5	684	0.73%
2019/08/22	0	0.00	2	23.05	23.05	-2	1,565	-0.13%
2019/08/19	2	22.58	0	0.00	22.70	2	1,542	0.13%
2019/08/02	2	24.00	0	0.00	24.15	2	1,447	0.14%
2019/08/01	0	0.00	1	25.30	25.15	-1	1,414	-0.07%
2019/07/31	0	0.00	20	25.50	25.50	-20	1,394	-1.43%
2019/07/30	0	0.00	24	26.13	25.90	-24	1,371	-1.75%
2019/07/26	0	0.00	10	27.50	27.60	-10	1,309	-0.76%
2019/07/22	0	0.00	21	29.59	28.55	-21	1,253	-1.68%
2019/07/19	5	28.60	30	27.80	28.90	-25	1,208	-2.07%
2019/07/15	5	27.10	5	27.40	27.30	0	1,072	0.00%
2019/07/12	1	27.60	2	28.05	27.60	-1	1,053	-0.09%
2019/07/04	20	26.95	0	0.00	26.85	20	947	2.11%
2019/06/12	0	0.00	3	26.95	27.00	-3	736	-0.41%
2019/06/10	2	27.35	100	27.43	27.35	-98	653	-15.00%
2019/06/06	101	27.19	0	0.00	27.00	101	582	17.33%	大買/鉅額交易
2019/04/17	0	0.00	20	22.11	21.90	-20	465	-4.30%
2019/03/25	20	23.40	0	0.00	23.30	20	421	4.75%
2019/02/18	10	21.70	0	0.00	21.50	10	360	2.78%
2019/02/11	20	22.33	0	0.00	22.40	20	353	5.66%
2019/01/23	21	21.02	1	21.20	21.00	20	290	6.89%
2019/01/22	30	20.04	3	20.70	20.70	27	261	10.31%
2018/12/19	3	19.05	0	0.00	18.60	3	604	0.50%
2018/11/07	0	0.00	3	18.95	18.70	-3	1,184	-0.25%
2018/11/05	3	18.40	0	0.00	18.50	3	1,200	0.25%
2018/10/08	5	22.60	5	22.30	22.25	0	1,148	0.00%
2018/10/05	5	23.85	13	22.90	22.50	-8	1,139	-0.70%
2018/10/03	1	23.90	3	23.85	23.80	-2	1,100	-0.18%
2018/10/02	22	24.98	12	24.68	24.30	10	1,080	0.93%
2018/09/26	5	24.35	5	24.05	24.05	0	951	0.00%
2018/09/20	8	24.55	8	24.70	24.45	0	809	0.00%
2018/09/18	2	23.95	2	24.50	24.50	0	735	0.00%
2018/09/13	1	21.90	1	22.20	22.40	0	622	0.00%
2018/09/12	0	0.00	2	21.98	22.00	-2	624	-0.32%
2018/09/10	2	22.00	0	0.00	21.60	2	618	0.32%
2018/09/07	1	22.45	1	22.10	22.00	0	623	0.00%
2018/09/06	0	0.00	2	22.05	22.00	-2	656	-0.30%
2018/09/05	2	22.30	0	0.00	22.35	2	772	0.26%
2018/08/07	0	0.00	2	23.75	22.95	-2	996	-0.20%
2018/07/12	0	0.00	1	21.85	22.00	-1	2,878	-0.03%
2018/07/11	0	0.00	2	22.10	21.80	-2	2,948	-0.07%
2018/07/09	0	0.00	1	21.70	21.60	-1	3,130	-0.03%
2018/07/02	0	0.00	12	22.60	22.65	-12	4,159	-0.29%
2018/06/29	0	0.00	1	23.85	23.00	-1	4,224	-0.02%
2018/06/28	12	23.04	0	0.00	23.25	12	4,320	0.28%
2018/06/27	5	23.35	0	0.00	23.55	5	4,753	0.11%
2018/06/13	1	23.65	0	0.00	23.10	1	5,007	0.02%
2018/06/07	0	0.00	5	22.65	22.65	-5	4,903	-0.10%
2018/06/06	0	0.00	5	22.50	22.45	-5	4,905	-0.10%
2018/05/30	0	0.00	8	22.55	22.45	-8	4,870	-0.16%
2018/05/29	10	22.58	10	22.93	22.55	0	4,864	0.00%
2018/05/23	0	0.00	2	23.80	23.65	-2	4,815	-0.04%
2018/05/17	10	24.55	0	0.00	24.05	10	4,798	0.21%
2018/05/16	8	24.51	0	0.00	24.60	8	4,783	0.17%
2018/05/15	1	25.05	4	24.85	24.70	-3	4,773	-0.06%
2018/05/14	3	24.50	0	0.00	24.35	3	4,744	0.06%
2018/05/11	0	0.00	18	24.78	24.65	-18	4,736	-0.38%
2018/05/10	3	24.60	3	24.90	24.50	0	4,690	0.00%
2018/05/09	4	24.90	14	24.56	24.80	-10	4,674	-0.21%
2018/05/08	4	24.43	25	24.84	24.25	-21	4,604	-0.46%
2018/05/07	1	24.75	15	24.77	24.50	-14	4,589	-0.31%
2018/05/04	5	24.42	5	24.70	24.70	0	4,565	0.00%
2018/05/03	7	24.43	22	24.86	24.95	-15	4,544	-0.33%
2018/05/02	6	26.18	0	0.00	24.30	6	4,481	0.13%
2018/04/30	18	27.63	9	27.88	26.85	9	4,346	0.21%
2018/04/27	4	26.79	21	26.92	27.30	-17	4,245	-0.40%
2018/04/26	31	27.49	33	28.95	26.60	-2	4,166	-0.05%
2018/04/25	31	28.45	6	28.81	29.10	25	3,994	0.63%
2018/04/24	8	28.01	6	28.08	27.55	2	3,885	0.05%
2018/04/23	10	29.71	5	29.38	29.10	5	3,793	0.13%
2018/04/20	22	29.00	32	28.85	29.10	-10	3,688	-0.27%
2018/04/19	15	27.81	3	27.30	27.50	12	3,280	0.37%
2018/04/17	0	0.00	30	25.55	25.30	-30	3,110	-0.96%
2018/04/16	30	26.63	0	0.00	26.20	30	3,050	0.98%
2018/04/11	0	0.00	3	26.65	27.20	-3	2,905	-0.10%
2018/04/10	55	30.16	2	30.10	28.35	53	2,720	1.95%
2018/04/09	5	30.28	4	31.03	31.45	1	2,444	0.04%
2018/04/03	62	26.11	2	27.90	28.60	60	2,245	2.67%
2018/04/02	40	26.04	0	0.00	26.00	40	2,049	1.95%
2018/03/31	0	0.00	3	26.00	25.85	-3	1,987	-0.15%
2018/03/30	3	27.35	40	26.09	26.15	-37	1,867	-1.98%
2018/03/29	42	25.39	0	0.00	25.40	42	1,408	2.98%
2018/03/28	2	23.55	3	23.63	23.10	-1	1,224	-0.08%
2018/03/22	0	0.00	0.1	21.60	21.75	-0.1	974	-0.01%
2018/02/12	0	0.00	10	20.50	20.70	-10	1,130	-0.88%
2018/02/06	0	0.00	1	20.45	19.90	-1	1,141	-0.09%
2018/01/19	10	22.00	0	0.00	21.60	10	1,218	0.82%
2018/01/18	0	0.00	1	22.25	22.00	-1	1,207	-0.08%
2018/01/17	1	22.40	0	0.00	22.45	1	1,194	0.08%
2018/01/16	2	23.13	8	23.18	22.30	-6	1,182	-0.51%
2018/01/11	0	0.00	0.1	21.85	21.85	-0.1	1,082	-0.01%
2018/01/10	1	22.00	0	0.00	21.75	1	1,031	0.10%
2018/01/08	1	22.00	1	22.00	22.10	0	1,029	0.00%
2018/01/04	0	0.00	3	21.25	21.00	-3	940	-0.32%