華城 (1519)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	1	873.00	1	854.85	854.00	0	8,899	0.00%
2024/04/25	1	856.00	1.1	862.81	863.00	-0.1	8,868	0.00%
2024/04/24	2.1	833.91	2	852.00	854.00	0.1	8,917	0.00%
2024/04/23	5	810.80	5	816.20	825.00	0	8,918	0.00%
2024/04/22	0	920.00	1.1	862.16	824.00	-1.1	8,930	-0.01%
2024/04/19	5.1	950.14	3	938.00	915.00	2.1	9,306	0.02%
2024/04/18	3	965.00	2	966.50	955.00	1	9,456	0.01%
2024/04/17	0	0.00	2.2	934.28	950.00	-2.2	9,597	-0.02%
2024/04/16	4.1	866.52	4	871.25	864.00	0.1	9,707	0.00%
2024/04/15	5.1	900.32	1	876.00	876.00	4.1	9,834	0.04%
2024/04/12	0	946.00	3.1	919.74	946.00	-3.1	9,802	-0.03%
2024/04/11	4.2	899.17	3	880.70	860.00	1.2	9,877	0.01%
2024/04/10	4	860.50	3	869.33	857.00	1	10,154	0.01%
2024/04/09	0	0.00	1.2	841.70	853.00	-1.2	10,284	-0.01%
2024/04/08	2	796.29	0	853.00	776.00	2	10,564	0.02%
2024/04/03	1	816.00	0	806.00	816.00	1	11,029	0.01%
2024/04/01	0	0.00	0	722.00	740.00	0	11,455	0.00%
2024/03/29	1	665.00	0	0.00	683.00	1	11,702	0.01%
2024/03/28	0	669.40	0	0.00	670.00	0	11,892	0.00%
2024/03/27	1.1	712.18	1	710.00	710.00	0.1	11,970	0.00%
2024/03/26	0	780.00	0	805.00	788.00	0	12,056	0.00%
2024/03/25	0.1	773.61	0.1	763.33	785.00	0.1	12,171	0.00%
2024/03/18	5	671.39	5.2	679.42	694.00	-0.1	13,261	0.00%
2024/03/15	7.2	672.37	4.1	669.47	665.00	3.1	13,324	0.02%
2024/03/14	5.1	616.86	17	603.29	634.00	-12	13,287	-0.09%
2024/03/13	1	577.00	6	554.33	577.00	-5	13,228	-0.04%
2024/03/12	7	515.29	4	540.50	525.00	3	13,474	0.02%
2024/03/08	2	509.50	1	495.00	502.00	1	14,309	0.01%
2024/03/07	0	0.00	0	552.00	541.00	0	14,648	0.00%
2024/03/06	0	556.00	0.1	553.00	555.00	0	14,931	0.00%
2024/03/01	0	0.00	2	533.03	538.00	-2	15,309	-0.01%
2024/02/29	0	0.00	3	538.00	538.00	-3	15,599	-0.02%
2024/02/27	0	0.00	6.1	528.36	528.00	-6.1	15,849	-0.04%
2024/02/26	1	532.00	0	0.00	538.00	1	15,920	0.01%
2024/02/23	8	551.00	28	556.96	560.00	-20	15,963	-0.13%
2024/02/22	7	517.43	6	523.67	517.00	1	15,798	0.01%
2024/02/21	8.1	518.21	9	513.33	507.00	-1	15,728	-0.01%
2024/02/20	3.1	491.52	2	497.50	502.00	1.1	15,754	0.01%
2024/02/19	8	507.75	9	518.98	502.00	-1	15,843	-0.01%
2024/02/16	2	488.00	3	493.67	503.00	-1	15,945	-0.01%
2024/02/15	2	506.00	1	496.00	496.00	1	15,911	0.01%
2024/02/05	2	493.00	1.3	497.85	492.00	0.7	15,905	0.00%
2024/02/02	7	494.14	21	503.76	488.50	-14	15,787	-0.09%
2024/02/01	2	483.50	24	461.38	488.00	-22	15,625	-0.14%
2024/01/31	10	449.71	53	450.08	444.00	-43	15,346	-0.28%
2024/01/30	0	404.00	2.4	412.66	420.00	-2.4	15,277	-0.02%
2024/01/29	1	394.01	5	391.80	395.50	-4	15,176	-0.03%
2024/01/26	1	373.50	2	380.25	380.50	-1	15,110	-0.01%
2024/01/25	6	385.00	1	380.55	380.50	5	15,092	0.03%
2024/01/24	1	392.50	7	387.93	392.00	-6	15,113	-0.04%
2024/01/23	8	385.56	18	386.50	385.00	-10	15,081	-0.07%
2024/01/22	4	359.29	14	363.75	371.00	-10	14,889	-0.07%
2024/01/19	7.1	357.47	1	363.00	354.50	6.1	14,857	0.04%
2024/01/18	14	363.57	9	368.99	360.00	5	14,806	0.03%
2024/01/17	15	368.13	13	371.65	367.00	2	14,731	0.01%
2024/01/16	12	368.25	14	371.14	371.00	-2	14,678	-0.01%
2024/01/15	26.3	380.57	15	386.13	376.50	11.3	14,597	0.08%
2024/01/12	7	368.57	29	365.26	370.00	-22	14,128	-0.16%
2024/01/11	30	363.22	13	350.93	352.50	17	13,859	0.12%
2024/01/10	8	363.94	9	360.89	367.00	-1	13,575	-0.01%
2024/01/09	9	355.84	17	354.76	362.00	-8	13,419	-0.06%
2024/01/08	6	337.18	4	339.88	343.50	2	13,166	0.02%
2024/01/05	1	331.50	1	332.50	334.00	0	13,086	0.00%
2024/01/04	6.1	332.00	3	335.67	331.50	3.1	13,130	0.02%
2024/01/03	1	336.00	1	338.50	339.50	0	12,941	0.00%
2024/01/02	1	345.00	3	336.67	342.00	-2	12,972	-0.02%
2023/12/29	10	330.60	5	332.60	327.00	5	12,959	0.04%
2023/12/28	3	335.50	5.2	337.90	348.00	-2.2	12,540	-0.02%
2023/12/27	0	0.00	1	319.00	316.50	-1	12,407	-0.01%
2023/12/26	3.2	319.89	2	319.00	315.00	1.2	12,443	0.01%
2023/12/25	0	335.00	2	329.00	333.50	-2	12,426	-0.02%
2023/12/22	2	320.00	3	324.83	321.00	-1	12,567	-0.01%
2023/12/21	7	322.07	5	323.50	318.50	2	12,690	0.02%
2023/12/19	4	330.63	0	0.00	332.50	4	12,698	0.03%
2023/12/18	2	342.50	0	340.00	340.00	2	12,706	0.02%
2023/12/15	21	360.90	24	359.51	347.50	-3	12,695	-0.02%
2023/12/14	5	356.00	5	352.50	355.00	0	12,522	0.00%
2023/12/13	7	363.71	6.2	361.83	355.50	0.8	12,405	0.01%
2023/12/12	5	349.10	8.5	352.92	356.00	-3.5	12,247	-0.03%
2023/12/11	8	356.29	2	333.00	339.00	6	12,126	0.05%
2023/12/08	7	364.50	5	366.60	367.00	2	11,943	0.02%
2023/12/07	15	358.37	9.1	361.88	360.50	5.9	11,751	0.05%
2023/12/06	17.6	342.01	17	345.71	345.00	0.6	11,318	0.00%
2023/12/05	7.1	320.06	5	324.20	340.00	2.1	10,842	0.02%
2023/12/04	9	304.67	28	300.21	309.50	-19	10,334	-0.18%
2023/12/01	31	287.66	32	288.28	285.00	-1	10,050	-0.01%
2023/11/30	21	279.21	8	279.25	280.00	13	9,890	0.13%
2023/11/29	13	272.50	16	272.78	274.50	-3	9,933	-0.03%
2023/11/28	5	270.50	10	274.20	275.50	-5	10,156	-0.05%
2023/11/27	6	268.08	4	269.87	266.50	2	10,131	0.02%
2023/11/24	2	270.79	9	269.28	275.00	-7	9,994	-0.07%
2023/11/23	2	253.00	3.3	256.63	252.50	-1.3	9,949	-0.01%
2023/11/22	11	257.55	1	262.50	256.00	10	10,050	0.10%
2023/11/21	2	261.50	2	262.75	262.00	0	10,180	0.00%
2023/11/20	5.1	266.17	2	264.00	263.50	3.1	10,417	0.03%
2023/11/17	7	275.93	1	283.00	273.00	6	10,720	0.06%
2023/11/16	6.2	278.00	6	272.17	280.00	0.2	10,852	0.00%
2023/11/15	5	265.04	7	272.00	275.50	-2	10,892	-0.02%
2023/11/14	9	251.94	7.3	251.04	258.50	1.7	10,845	0.02%
2023/11/13	0	0.00	2	245.50	247.50	-2	10,839	-0.02%
2023/11/10	1	232.50	0	0.00	237.50	1	10,923	0.01%
2023/11/09	3	244.17	1	234.50	234.50	2	10,959	0.02%
2023/11/08	1	238.50	5	239.20	242.00	-4	10,935	-0.04%
2023/11/07	1	250.50	3	252.50	242.00	-2	10,964	-0.02%
2023/11/06	6	229.92	15	233.57	241.00	-9	10,911	-0.08%
2023/11/03	11	226.95	13	228.38	225.00	-2	10,967	-0.02%
2023/11/02	13.3	227.65	12	232.33	224.50	1.3	10,967	0.01%
2023/11/01	8	221.56	14	222.50	224.00	-6	10,955	-0.05%
2023/10/31	6	237.25	1	234.50	224.00	5	10,889	0.05%
2023/10/30	4	246.38	0	0.00	244.00	4	10,858	0.04%
2023/10/27	9	256.11	0	251.50	251.00	9	11,053	0.08%
2023/10/26	0	0.00	8	262.63	262.00	-8	10,964	-0.07%
2023/10/25	6	263.75	3	267.67	260.50	3	10,877	0.03%
2023/10/24	5	268.90	2	264.50	264.50	3	10,767	0.03%
2023/10/23	1	269.63	4	272.00	276.00	-3	10,637	-0.03%
2023/10/20	2	256.00	2	259.75	263.00	0	10,519	0.00%
2023/10/19	9	265.39	2.1	268.56	260.50	6.9	10,436	0.07%
2023/10/18	5.1	272.01	1	270.00	270.00	4.1	10,358	0.04%
2023/10/17	5	284.60	1	289.75	282.00	4	10,301	0.04%
2023/10/13	6	279.75	0	0.00	279.00	6	10,184	0.06%
2023/10/12	5.1	281.74	3	283.49	282.00	2	10,510	0.02%
2023/10/11	1	306.34	1.3	302.23	291.50	-0.3	10,446	0.00%
2023/10/06	1.3	297.58	1.3	298.71	300.50	0	10,317	0.00%
2023/10/05	6	285.09	6	285.33	287.00	0	10,182	0.00%
2023/10/04	0	0.00	9	266.83	271.50	-9	9,949	-0.09%
2023/10/03	4	260.75	3	264.83	264.50	1	9,877	0.01%
2023/10/02	4	263.88	1	273.50	261.00	3	9,718	0.03%
2023/09/28	1	263.50	1	267.00	271.00	0	9,563	0.00%
2023/09/27	7	259.66	9	260.67	265.00	-2	9,350	-0.02%
2023/09/26	3	248.52	17	243.50	251.50	-14	9,032	-0.15%
2023/09/25	22	236.20	33	238.38	237.00	-11	8,848	-0.12%
2023/09/22	22	239.14	6	245.25	236.00	16	8,783	0.18%
2023/09/21	10.1	242.09	10	244.05	244.50	0.1	8,758	0.00%
2023/09/20	2	247.00	21	244.52	248.00	-19	8,738	-0.22%
2023/09/19	13	242.77	14	244.32	237.50	-1	8,858	-0.01%
2023/09/18	16	251.25	10	254.60	246.50	6	8,894	0.07%
2023/09/15	5	257.60	10	261.00	257.50	-5	8,950	-0.06%
2023/09/14	19	257.84	12	259.96	258.00	7	9,015	0.08%
2023/09/13	4	271.11	0	0.00	266.00	4	9,182	0.04%
2023/09/12	1	266.50	2	276.75	283.00	-1	9,729	-0.01%
2023/09/11	4	286.75	0	279.50	277.50	4	9,959	0.04%
2023/09/08	2	294.24	4	294.38	293.00	-2	10,021	-0.02%
2023/09/07	0	0.00	2	290.50	290.50	-2	10,082	-0.02%
2023/09/05	13	289.92	12	290.54	289.00	1	10,371	0.01%
2023/09/04	3	308.67	2	300.00	300.00	1	10,417	0.01%
2023/09/01	14	306.43	6	295.07	292.50	8	10,454	0.08%
2023/08/31	3	296.33	3	298.50	299.50	0	10,427	0.00%
2023/08/30	7	290.43	9.2	292.36	293.00	-2.2	11,197	-0.02%
2023/08/29	8	286.19	7	287.86	289.00	1	11,426	0.01%
2023/08/28	1	269.50	4	273.00	275.00	-3	11,457	-0.03%
2023/08/25	8	287.13	6	288.08	286.50	2	11,690	0.02%
2023/08/24	5	292.40	6	289.17	280.50	-1	11,751	-0.01%
2023/08/23	4	281.72	2	270.25	276.50	2	11,892	0.02%
2023/08/22	12	267.13	11	270.50	276.50	1	11,782	0.01%
2023/08/21	8.2	243.16	11	245.82	251.50	-2.8	11,843	-0.02%
2023/08/18	7	239.36	4	238.45	229.00	3	11,991	0.02%
2023/08/17	6	229.11	5	232.50	236.00	1	12,409	0.01%
2023/08/16	2	212.10	3	215.00	220.50	-1	12,760	-0.01%
2023/08/15	3	203.00	8	205.81	211.50	-5	13,520	-0.04%
2023/08/14	5	199.10	2	202.25	192.50	3	13,995	0.02%
2023/08/11	4	210.50	4	212.25	211.50	0	14,177	0.00%
2023/08/10	3	214.17	3	217.28	208.50	0	14,810	0.00%
2023/08/09	2	223.49	3	222.50	224.00	-1	15,071	-0.01%
2023/08/08	1	209.00	3	207.83	215.00	-2	15,351	-0.01%
2023/08/07	3	223.33	1	216.89	210.00	2	15,491	0.01%
2023/08/04	0	0.00	1	200.00	213.00	-1	15,662	-0.01%
2023/08/02	1	205.51	6	206.50	204.50	-5	16,601	-0.03%
2023/08/01	3	222.17	4.1	227.18	215.50	-1.1	16,927	-0.01%
2023/07/31	0	239.00	0	0.00	239.00	0	16,830	0.00%
2023/07/25	0	205.00	0	0.00	206.00	0	18,129	0.00%
2023/07/21	2	216.00	0	0.00	216.00	2	18,531	0.01%
2023/07/18	0	206.00	0	0.00	205.00	0	19,478	0.00%
2023/07/17	5	210.60	8	209.31	217.50	-3	19,696	-0.02%
2023/07/14	2	198.50	0	0.00	200.00	2	19,571	0.01%
2023/07/13	7	181.07	4	181.00	182.00	3	19,921	0.02%
2023/07/12	0	175.67	2	176.00	179.50	-2	20,297	-0.01%
2023/07/11	3	166.67	1	166.00	166.00	2	20,490	0.01%
2023/07/10	0	160.50	6	156.17	160.50	-6	21,069	-0.03%
2023/07/07	0	0.00	1	150.00	149.50	-1	21,127	0.00%
2023/07/06	0	0.00	3	149.50	149.50	-3	21,463	-0.01%
2023/07/05	5	147.20	1	148.50	146.00	4	21,794	0.02%
2023/07/04	0	0.00	3	150.00	149.00	-3	22,408	-0.01%
2023/07/03	1	149.00	3	148.49	149.00	-2	22,625	-0.01%
2023/06/30	8	147.56	0	0.00	147.50	8	22,645	0.04%
2023/06/29	3	153.33	2	153.00	153.50	1	22,638	0.00%
2023/06/28	4	154.25	5	154.50	150.50	-1	22,599	0.00%
2023/06/27	15	161.73	10	160.55	154.00	5	22,552	0.02%
2023/06/26	2	165.75	6	164.24	162.50	-4	22,389	-0.02%
2023/06/21	3	162.83	3	163.83	163.50	0	22,342	0.00%
2023/06/20	7	161.65	7	161.57	162.00	0	22,277	0.00%
2023/06/19	3	164.50	6	162.25	161.00	-3	22,196	-0.01%
2023/06/16	11	165.96	27	166.33	165.50	-16	22,158	-0.07%
2023/06/15	8	152.52	12	154.50	157.00	-4	21,752	-0.02%
2023/06/14	3	148.67	3	148.50	146.00	0	21,479	0.00%
2023/06/13	1	147.50	1	147.00	146.50	0	21,487	0.00%
2023/06/12	8	146.88	9	147.00	147.50	-1	21,458	0.00%
2023/06/09	3	152.50	2	152.00	153.50	1	21,336	0.00%
2023/06/08	4	154.13	3	153.17	151.50	1	21,375	0.00%
2023/06/07	6	154.00	3	154.83	155.00	3	21,519	0.01%
2023/06/06	6	152.33	3.1	154.62	153.00	2.9	21,748	0.01%
2023/06/05	7	161.28	2	160.00	156.00	5	22,003	0.02%
2023/06/02	4	151.25	5	151.20	158.00	-1	21,575	0.00%
2023/06/01	0	0.00	2	145.25	144.00	-2	21,395	-0.01%
2023/05/31	4	140.75	8	142.25	145.00	-4	21,260	-0.02%
2023/05/30	2	142.25	2	140.50	141.00	0	20,917	0.00%
2023/05/29	3	145.13	3	142.99	141.00	0	20,759	0.00%
2023/05/26	12	137.04	7	137.57	135.50	5	20,465	0.02%
2023/05/25	1	139.50	50	140.00	141.00	-49	20,375	-0.24%
2023/05/24	0	0.00	52	136.44	139.00	-52	20,944	-0.25%
2023/05/23	6	132.92	7	132.50	137.00	-1	21,081	0.00%
2023/05/22	4	129.63	8	128.50	128.50	-4	20,821	-0.02%
2023/05/19	11	121.64	18	121.53	123.50	-7	20,484	-0.03%
2023/05/18	14	112.25	8	114.31	117.50	6	19,659	0.03%
2023/05/17	4	107.63	2	108.00	107.00	2	19,385	0.01%
2023/05/16	12	105.18	20	106.15	109.50	-8	19,125	-0.04%
2023/05/15	3	105.17	16	105.19	105.00	-13	18,444	-0.07%
2023/05/12	2	96.65	89.1	98.82	101.50	-87.1	18,028	-0.48%
2023/05/11	2	96.65	89.1	98.82	95.40	-87.1	17,657	-0.49%
2023/05/10	23	99.18	7	99.63	98.90	16	17,423	0.09%
2023/05/09	22.1	106.67	15	107.37	103.00	7.1	17,153	0.04%
2023/05/08	1	107.00	11.1	106.23	109.00	-10.1	16,130	-0.06%
2023/05/05	4	98.30	13	99.30	99.10	-9	15,714	-0.06%
2023/05/04	1	98.10	11	98.70	99.30	-10	15,651	-0.06%
2023/05/03	35.1	98.74	14	98.17	97.40	21.1	15,618	0.13%
2023/05/02	11	99.66	16	100.08	103.50	-5	15,474	-0.03%
2023/04/28	5	95.08	10	94.69	94.90	-5	15,106	-0.03%
2023/04/27	3	90.40	3	92.10	92.60	0	15,100	0.00%
2023/04/26	5	92.22	2	93.70	92.30	3	14,970	0.02%
2023/04/25	19.1	95.56	6.2	95.05	93.70	12.8	14,800	0.09%
2023/04/24	3.1	98.67	5	98.98	98.80	-1.9	14,460	-0.01%
2023/04/21	4	95.40	7	96.27	95.40	-3	14,258	-0.02%
2023/04/20	11	98.26	10	99.68	97.10	1	14,161	0.01%
2023/04/19	18	98.18	4	99.60	99.00	14	14,099	0.10%
2023/04/18	10	99.96	10	100.56	97.90	0	14,320	0.00%
2023/04/17	13.1	97.42	14	97.98	97.10	-1	14,921	-0.01%
2023/04/14	11	95.35	7	96.70	94.70	4	15,018	0.03%
2023/04/13	6	97.83	4.1	98.30	95.00	1.9	15,106	0.01%
2023/04/12	2	96.40	12	95.60	96.80	-10	14,531	-0.07%
2023/04/11	15	85.19	15	86.61	88.00	0	14,422	0.00%
2023/04/10	6	81.57	5	82.44	80.00	1	14,136	0.01%
2023/04/07	15.1	75.56	12	76.64	78.90	3.1	13,888	0.02%
2023/04/06	52.1	73.70	55	73.68	73.40	-2.9	13,320	-0.02%
2023/03/31	2	68.95	0	0.00	69.30	2	13,138	0.02%
2023/03/30	0	0.00	2	70.15	70.10	-2	13,147	-0.02%
2023/03/29	0	0.00	0.1	69.50	69.50	-0.1	13,175	0.00%
2023/03/27	6	69.63	1.1	69.30	69.20	4.9	13,199	0.04%
2023/03/24	0	0.00	2	71.10	71.60	-2	13,146	-0.02%
2023/03/23	0	0.00	3	70.80	71.10	-3	13,169	-0.02%
2023/03/22	7	70.97	2	71.65	70.30	5	13,179	0.04%
2023/03/21	1	71.80	2	72.30	71.20	-1	13,105	-0.01%
2023/03/20	15.1	69.06	39	70.63	72.00	-23.9	12,850	-0.19%
2023/03/16	13	66.68	1	67.80	66.20	12	12,877	0.09%
2023/03/15	0	0.00	2	67.90	67.40	-2	13,338	-0.01%
2023/03/14	3	67.27	1	68.40	66.80	2	13,476	0.01%
2023/03/13	6	67.22	2	68.15	67.00	4	13,395	0.03%
2023/03/10	12	71.06	4	70.43	70.00	8	13,319	0.06%
2023/03/09	8	73.09	4	74.08	75.50	4	13,009	0.03%
2023/03/08	5	71.52	6.1	72.60	72.70	-1.1	12,513	-0.01%
2023/03/07	2	69.55	4.1	69.98	68.90	-2.1	12,001	-0.02%
2023/03/06	2	65.85	2	64.70	65.60	0	11,557	0.00%
2023/03/03	11	62.92	10	64.60	63.00	1	11,394	0.01%
2023/02/24	2	62.80	3	64.17	63.00	-1	11,218	-0.01%
2023/02/23	2	63.80	0	0.00	64.30	2	11,108	0.02%
2023/02/22	6.2	65.48	13	65.58	64.80	-6.8	10,890	-0.06%
2023/02/21	8	63.11	23	62.22	64.50	-15	9,936	-0.15%
2023/02/20	24	58.83	12	58.70	58.70	12	9,340	0.13%
2023/02/17	1	57.60	13.1	57.59	57.80	-12.1	8,918	-0.14%
2023/02/16	13.1	57.24	1	57.10	56.00	12.1	8,693	0.14%
2023/02/15	15	56.16	31	56.10	55.50	-16	8,537	-0.19%
2023/02/14	11	53.37	0	0.00	53.50	11	8,236	0.13%
2023/02/13	3	53.07	0	0.00	53.10	3	8,187	0.04%
2023/02/10	10	55.58	10	54.84	54.50	0	8,088	0.00%
2023/02/09	10	55.85	18.3	55.52	55.50	-8.3	8,006	-0.10%
2023/02/08	7	55.17	1	55.40	54.70	6	7,887	0.08%
2023/02/07	2	55.30	1	55.70	55.10	1	7,838	0.01%
2023/02/03	1	54.20	0	0.00	54.50	1	7,776	0.01%
2023/02/02	12	56.47	0	0.00	56.00	12	7,691	0.16%
2023/02/01	2	57.00	1	56.80	56.40	1	7,549	0.01%
2023/01/31	0	0.00	4	56.10	56.50	-4	7,360	-0.05%
2023/01/30	3	53.83	2	54.55	54.40	1	7,096	0.01%
2023/01/17	0	0.00	2	52.15	52.30	-2	6,920	-0.03%
2023/01/16	1	50.50	2	50.95	50.70	-1	6,779	-0.01%
2023/01/13	2	50.60	10.1	50.46	50.20	-8.1	6,744	-0.12%
2023/01/12	0	0.00	1.3	51.53	51.00	-1.3	6,740	-0.02%
2023/01/11	3	52.27	1	53.10	52.20	2	6,691	0.03%
2023/01/10	0	0.00	2	52.45	52.40	-2	6,550	-0.03%
2023/01/09	1	52.80	1	52.40	52.40	0	6,462	0.00%
2023/01/06	12	53.40	2	52.60	52.10	10	6,331	0.16%
2023/01/05	5.1	58.08	4	58.13	56.90	1.1	5,863	0.02%
2023/01/04	15	54.67	41	56.45	57.60	-26	4,884	-0.53%
2023/01/03	28.3	50.34	27	49.24	52.40	1.3	4,383	0.03%
2022/12/30	0	0.00	1	48.60	48.30	-1	3,991	-0.03%
2022/12/29	16	48.95	0	0.00	49.30	16	3,947	0.41%
2022/12/28	0	0.00	1	48.90	48.75	-1	4,010	-0.02%
2022/12/27	6	49.08	0	0.00	49.10	6	4,007	0.15%
2022/12/22	0	0.00	2	48.55	47.90	-2	4,034	-0.05%
2022/12/21	2	48.58	0	0.00	48.05	2	4,105	0.05%
2022/12/20	1	48.55	2	49.28	47.35	-1	4,102	-0.02%
2022/12/19	1	48.80	0	0.00	47.80	1	4,080	0.02%
2022/12/15	4	49.23	7	49.00	48.90	-3	4,340	-0.07%
2022/12/08	4	49.86	4	49.33	49.60	0	4,771	0.00%
2022/12/07	4	48.28	5	49.36	49.65	-1	4,481	-0.02%
2022/12/06	6	47.11	7	48.20	48.70	-1	3,873	-0.03%
2022/12/05	2	44.23	4	44.28	44.30	-2	3,623	-0.06%
2022/11/28	1	41.65	3	41.17	41.35	-2	3,655	-0.05%
2022/11/25	1	41.70	4	41.60	40.70	-3	3,661	-0.08%
2022/11/24	0	0.00	4	40.60	40.70	-4	3,670	-0.11%
2022/11/22	2	40.90	6	41.18	41.20	-4	3,684	-0.11%
2022/11/21	2	40.33	21	40.45	40.50	-19	3,607	-0.53%
2022/11/18	3	38.25	0	0.00	38.20	3	3,553	0.08%
2022/11/17	2	38.45	0	0.00	38.70	2	3,577	0.06%
2022/11/16	2	37.65	2	37.75	37.55	0	3,573	0.00%
2022/11/15	2	38.40	0	0.00	38.40	2	3,578	0.06%
2022/11/11	1	36.90	0	0.00	36.90	1	3,643	0.03%
2022/11/10	10	37.65	0	0.00	37.75	10	3,711	0.27%
2022/11/04	0	0.00	5	38.80	38.95	-5	3,764	-0.13%
2022/11/01	5	37.92	0	0.00	37.90	5	3,801	0.13%
2022/10/28	5	36.70	0	0.00	36.20	5	3,790	0.13%
2022/10/26	2	37.25	0	0.00	37.50	2	3,779	0.05%
2022/10/24	1	38.70	1	38.60	38.45	0	3,772	0.00%
2022/10/21	7	37.85	1	38.20	38.00	6	3,779	0.16%
2022/10/18	1	41.75	1	41.10	41.00	0	3,724	0.00%
2022/10/11	1	41.05	1	41.65	42.40	0	3,429	0.00%
2022/10/06	1	43.50	1	42.25	42.30	0	3,426	0.00%
2022/09/30	0	0.00	1	40.35	41.60	-1	3,204	-0.03%
2022/09/29	9	42.87	5	42.02	41.70	4	3,138	0.13%
2022/09/28	8	40.46	6	42.22	40.45	2	3,009	0.07%
2022/09/27	2	41.13	1	40.70	42.00	1	2,891	0.03%
2022/09/26	1	41.30	2.1	40.43	40.30	-1.1	2,822	-0.04%
2022/09/23	1.1	44.76	3	44.98	44.20	-1.9	2,741	-0.07%
2022/09/22	2	44.50	2	43.85	44.90	0	2,634	0.00%
2022/09/21	11	44.68	10	44.67	44.00	1	2,393	0.04%
2022/09/20	2	43.75	4	42.60	43.50	-2	1,968	-0.10%
2022/09/19	6	42.04	3	41.23	40.40	3	1,755	0.17%
2022/09/16	1	39.30	0	0.00	39.15	1	1,629	0.06%
2022/09/15	1	39.00	0	0.00	39.75	1	1,578	0.06%
2022/09/08	2	40.28	2	40.05	40.25	0	1,554	0.00%
2022/09/05	0	0.00	1	41.20	41.20	-1	1,577	-0.06%
2022/09/02	3	42.37	10.3	42.41	42.00	-7.3	1,529	-0.48%
2022/08/31	0	0.00	2	41.35	40.70	-2	1,364	-0.15%
2022/08/30	2	40.85	12	40.03	39.55	-10	1,303	-0.77%
2022/08/29	2	39.20	0	0.00	39.00	2	1,245	0.16%
2022/08/26	0	0.00	1	39.15	39.10	-1	1,238	-0.08%
2022/08/24	1	39.60	10	39.97	39.45	-9	1,220	-0.74%
2022/08/22	6	39.25	3	38.90	38.90	3	1,172	0.26%
2022/08/18	3	39.75	4	40.11	39.30	-1	1,131	-0.09%
2022/08/17	2	39.75	4	40.51	39.00	-2	1,067	-0.19%
2022/08/16	1	38.70	8	38.50	38.70	-7	970	-0.72%
2022/08/15	0	0.00	2	36.70	36.95	-2	924	-0.22%
2022/08/12	4	36.04	0	0.00	36.15	4	921	0.43%
2022/08/11	4	36.10	0	0.00	36.30	4	924	0.43%
2022/08/10	1	37.85	3	39.00	38.10	-2	879	-0.23%
2022/08/05	1	36.20	0	0.00	36.35	1	826	0.12%
2022/08/01	2	37.45	1	37.40	37.60	1	848	0.12%
2022/07/29	0	0.00	5	37.10	37.10	-5	846	-0.59%
2022/07/28	5	37.80	0	0.00	37.75	5	844	0.59%
2022/07/25	0	0.00	3	38.00	38.60	-3	819	-0.37%
2022/06/29	0	0.00	1	35.05	35.10	-1	1,157	-0.09%
2022/06/28	1	36.80	0	0.00	35.15	1	1,199	0.08%
2022/06/27	3	35.33	3	35.55	35.50	0	1,179	0.00%
2022/06/20	8	33.23	0	0.00	32.55	8	1,199	0.67%
2022/06/17	70	33.75	0	0.00	33.90	70	1,213	5.77%
2022/06/16	80	34.58	0	0.00	34.20	80	1,273	6.28%
2022/06/15	1	37.20	1	36.25	35.00	0	1,273	0.00%
2022/06/14	41	34.27	0	0.00	34.40	41	1,237	3.31%
2022/06/13	2	34.65	1	34.65	34.70	1	1,334	0.07%
2022/05/30	1	35.90	0	0.00	36.15	1	1,528	0.07%
2022/05/27	0	0.00	1	35.50	35.45	-1	1,527	-0.07%
2022/05/26	2	35.30	0	0.00	35.20	2	1,528	0.13%
2022/05/20	0	0.00	3	35.00	35.10	-3	1,551	-0.19%
2022/05/19	3	34.50	0	0.00	34.60	3	1,549	0.19%
2022/05/17	6	34.58	0	0.00	34.55	6	1,545	0.39%
2022/05/12	1.8	34.49	0	0.00	33.70	1.8	1,560	0.11%
2022/05/09	1	35.55	0	0.00	35.40	1	1,556	0.06%
2022/05/06	4	37.53	0	0.00	37.60	4	1,549	0.26%
2022/05/04	1	38.00	1	38.00	38.00	0	1,553	0.00%
2022/04/29	2	38.40	0	0.00	38.30	2	1,573	0.13%
2022/04/28	3	38.48	0	0.00	38.40	3	1,574	0.19%
2022/04/27	3	39.25	1	39.35	39.20	2	1,579	0.13%
2022/04/26	3	40.57	2	40.18	40.20	1	1,584	0.06%
2022/04/25	0	0.00	2.1	38.65	38.90	-2.1	1,699	-0.12%
2022/04/22	0	0.00	0.1	40.60	40.00	-0.1	1,724	-0.01%
2022/04/21	2	41.10	0.1	41.05	40.35	1.9	1,807	0.11%
2022/04/19	0	0.00	1	41.70	41.90	-1	2,397	-0.04%
2022/04/18	0	0.00	0.2	42.00	41.90	-0.2	2,478	-0.01%
2022/04/14	0.3	42.30	0	0.00	43.00	0.3	2,444	0.01%
2022/04/12	1	42.30	1.1	41.85	42.15	-0.1	2,426	0.00%
2022/04/11	0	0.00	2	44.20	43.50	-2	2,394	-0.08%
2022/04/08	3.3	44.34	0	0.00	44.20	3.3	2,363	0.14%
2022/04/07	0	0.00	5	43.87	42.30	-5	2,310	-0.22%
2022/04/06	3	44.43	5	43.40	44.60	-2	2,254	-0.09%
2022/04/01	4	42.06	11	41.91	42.00	-7	2,133	-0.33%
2022/03/31	2	42.73	5	41.52	41.10	-3	2,107	-0.14%
2022/03/30	0	0.00	8	41.71	41.60	-8	2,059	-0.39%
2022/03/29	0	0.00	5	41.36	41.60	-5	2,049	-0.24%
2022/03/22	2	42.30	7	42.04	41.85	-5	2,001	-0.25%
2022/03/21	4	42.50	16	42.56	41.60	-12	1,999	-0.60%
2022/03/16	1	41.90	5	41.85	41.30	-4	1,887	-0.21%
2022/03/15	10	41.15	0	0.00	40.05	10	1,786	0.56%
2022/03/01	0	0.00	0	37.40	37.40	0	1,627	0.00%
2022/02/23	0	0.00	1	37.60	37.40	-1	1,615	-0.06%
2022/01/26	2	37.60	3	37.43	37.50	-1	1,568	-0.06%
2022/01/19	0	0.00	1	39.30	40.20	-1	1,525	-0.07%
2022/01/18	2.3	41.36	12	42.21	40.20	-9.8	1,507	-0.65%
2022/01/14	0	0.00	80.4	40.52	39.80	-80.4	1,299	-6.19%
2022/01/13	34.4	43.07	12	42.26	42.70	22.4	1,204	1.86%
2022/01/12	56	43.17	6	43.46	43.55	50	888	5.63%
2022/01/11	5	39.50	0	0.00	39.60	5	556	0.90%
2022/01/05	0	0.00	1	37.45	37.25	-1	470	-0.21%
2022/01/03	1	37.25	0	0.00	37.00	1	471	0.21%
2021/12/27	1	36.50	2	36.95	37.10	-1	499	-0.20%
2021/12/21	9	36.79	0	0.00	36.70	9	584	1.54%
2021/12/20	1	37.05	11	37.45	36.80	-10	583	-1.71%
2021/12/16	0	0.00	1	36.80	36.75	-1	567	-0.18%
2021/12/15	1	37.35	1	37.45	36.95	0	567	0.00%
2021/12/13	1	35.75	0	0.00	35.90	1	571	0.18%
2021/12/03	10	35.00	0	0.00	35.00	10	600	1.67%
2021/11/19	0	0.00	0.3	36.00	35.80	-0.3	591	-0.06%
2021/11/18	4	36.10	0	0.00	36.20	4	603	0.66%
2021/11/16	0	0.00	1	36.20	35.70	-1	621	-0.16%
2021/11/15	25	36.08	0.2	36.40	36.10	24.8	627	3.96%
2021/11/12	30.5	37.03	0	0.00	36.70	30.5	631	4.83%
2021/11/09	1	37.85	1	37.90	37.50	0	649	0.00%
2021/11/05	50	37.01	0	0.00	37.10	50	659	7.58%
2021/11/04	0	0.00	0.1	36.99	36.80	-0.1	670	-0.02%
2021/11/01	0.1	37.75	1	37.80	38.00	-0.9	681	-0.13%
2021/10/27	1	37.15	0	0.00	36.55	1	679	0.15%
2021/10/13	103	35.53	0	0.00	35.30	103	860	11.97%	大買/鉅額交易
2021/10/08	1	36.65	0	0.00	36.70	1	885	0.11%
2021/10/01	0	0.00	10	40.15	38.10	-10	996	-1.00%
2021/09/22	0	0.00	1	38.95	38.30	-1	965	-0.10%
2021/09/16	1	40.35	1	40.30	39.20	0	970	0.00%
2021/09/13	4	36.00	0	0.00	36.95	4	935	0.43%
2021/09/10	18	36.40	0	0.00	36.45	18	943	1.91%
2021/09/09	1	35.85	0	0.00	35.90	1	949	0.11%
2021/09/08	6	35.40	0	0.00	35.30	6	953	0.63%
2021/09/07	2	36.35	0	0.00	36.25	2	952	0.21%
2021/09/06	0.1	36.90	0	0.00	36.70	0.1	957	0.01%
2021/08/31	35	37.90	0	0.00	38.35	35	972	3.60%
2021/08/26	1	38.00	0	0.00	38.05	1	988	0.10%
2021/08/25	58	37.93	0	0.00	37.90	58	992	5.85%
2021/08/24	102	37.36	0	0.00	37.90	102	987	10.32%	大買/鉅額交易
2021/08/23	3	37.05	0	0.00	38.00	3	988	0.30%
2021/08/20	2	36.10	0	0.00	37.25	2	990	0.20%
2021/08/19	5	36.64	0	0.00	36.15	5	986	0.51%
2021/08/18	2	37.05	0	0.00	37.90	2	978	0.20%
2021/08/17	3.1	37.91	0	0.00	38.00	3.1	977	0.32%
2021/08/16	5	38.16	0	0.00	38.30	5	980	0.51%
2021/08/13	2	39.10	0	0.00	39.90	2	977	0.20%
2021/08/12	5	40.10	0	0.00	40.00	5	980	0.51%
2021/08/11	16	40.13	0	0.00	40.45	16	995	1.61%
2021/08/10	3	41.00	0	0.00	40.80	3	1,012	0.30%
2021/08/09	3	41.80	0	0.00	41.65	3	1,046	0.29%
2021/08/05	0	0.00	1	42.55	42.50	-1	1,115	-0.09%
2021/08/03	0	0.00	13	43.28	43.15	-13	1,265	-1.03%
2021/07/29	13	44.30	1	44.55	44.55	12	1,634	0.73%
2021/07/28	0	0.00	15	43.96	44.10	-15	1,649	-0.91%
2021/07/26	0	0.00	2	47.50	47.85	-2	1,707	-0.12%
2021/07/20	0	0.00	6	45.70	45.15	-6	1,842	-0.33%
2021/07/16	13	45.80	15	45.63	44.85	-2	1,870	-0.11%
2021/07/14	0	0.00	3	44.67	43.85	-3	1,905	-0.16%
2021/07/13	1	44.00	4	44.55	44.30	-3	1,937	-0.15%
2021/07/12	1	41.00	0	0.00	41.10	1	1,897	0.05%
2021/07/09	1	41.10	0	0.00	41.20	1	2,013	0.05%
2021/06/30	3	43.83	0	0.00	43.60	3	2,366	0.13%
2021/06/29	0	0.00	29	43.80	43.75	-29	2,394	-1.21%
2021/06/25	0	0.00	11	43.85	43.70	-11	2,393	-0.46%
2021/06/23	2	42.55	0	0.00	42.75	2	2,402	0.08%
2021/06/21	1	41.10	0	0.00	41.05	1	2,399	0.04%
2021/06/16	0	0.00	0.1	43.20	42.55	-0.1	2,439	0.00%
2021/06/04	0	0.00	1.2	44.25	43.30	-1.2	2,485	-0.05%
2021/06/02	0	0.00	2.2	43.83	43.80	-2.2	2,543	-0.09%
2021/06/01	2	44.68	4	44.45	44.45	-2	2,563	-0.08%
2021/05/28	3	43.63	8	43.70	43.30	-5	2,667	-0.19%
2021/05/27	0	0.00	0.5	42.10	42.65	-0.5	2,665	-0.02%
2021/05/17	13	37.72	3	39.10	39.00	10	2,709	0.37%
2021/05/14	1	40.60	1	41.80	41.70	0	2,677	0.00%
2021/05/13	6	40.03	1	38.65	40.00	5	2,662	0.19%
2021/05/12	36	41.79	2	43.58	41.10	34	2,689	1.26%
2021/05/11	4	46.33	7	45.75	45.50	-3	2,633	-0.11%
2021/05/10	3	51.12	1	50.60	49.50	2	2,569	0.08%
2021/05/07	7	49.19	3	49.58	49.35	4	2,461	0.16%
2021/05/06	0	0.00	6	49.22	50.10	-6	2,299	-0.26%
2021/05/04	0	0.00	5.4	46.81	46.35	-5.4	2,230	-0.24%
2021/05/03	1	50.10	6	51.17	49.40	-5	2,211	-0.23%
2021/04/29	1.4	50.91	0	0.00	51.10	1.4	2,193	0.06%
2021/04/28	1	50.00	1	49.90	51.30	0	2,155	0.00%
2021/04/27	0	0.00	2.3	50.90	50.20	-2.3	2,107	-0.11%
2021/04/22	1	49.00	0.4	48.60	48.20	0.6	2,102	0.03%
2021/04/21	1	49.95	3	49.90	49.80	-2	2,066	-0.10%
2021/04/19	1	50.50	11	51.19	50.50	-10	2,043	-0.49%
2021/04/16	6	49.91	0	0.00	49.95	6	2,002	0.30%
2021/04/15	21	51.06	16	50.66	50.20	5	1,992	0.25%
2021/04/14	6	49.16	0	0.00	49.00	6	1,921	0.31%
2021/04/13	7	50.10	70	50.04	48.65	-63	1,913	-3.29%
2021/04/12	2	49.50	14	49.78	49.35	-12	1,870	-0.64%
2021/04/09	0.4	50.50	3	50.32	50.20	-2.6	1,857	-0.14%
2021/04/07	4	47.48	0	0.00	46.40	4	1,705	0.23%
2021/04/06	0	0.00	1	47.05	47.20	-1	1,721	-0.06%
2021/04/01	2	45.63	1	46.00	46.90	1	1,711	0.06%
2021/03/23	1	44.10	0	0.00	43.40	1	1,839	0.05%
2021/03/22	0.1	44.05	0	0.00	44.10	0.1	1,843	0.01%
2021/03/19	1	45.00	0	0.00	44.55	1	1,863	0.05%
2021/03/18	1	46.05	0	0.00	45.75	1	1,869	0.05%
2021/03/08	2	46.78	8	46.19	46.00	-6	2,498	-0.24%
2021/03/05	6	44.50	0	0.00	45.60	6	2,524	0.24%
2021/03/04	0	0.00	6	45.30	45.25	-6	2,594	-0.23%
2021/02/26	1	44.25	0	0.00	43.85	1	3,021	0.03%
2021/02/23	0	0.00	1	45.30	45.35	-1	3,069	-0.03%
2021/02/22	5	45.10	1	44.95	45.40	4	3,128	0.13%
2021/02/04	0	0.00	2	42.20	42.40	-2	3,260	-0.06%
2021/02/03	5	41.56	1	43.85	41.35	4	3,354	0.12%
2021/02/02	0	0.00	2	42.70	42.50	-2	3,347	-0.06%
2021/02/01	1	40.90	1	41.60	41.65	0	3,400	0.00%
2021/01/29	2	44.15	1	43.90	42.85	1	3,429	0.03%
2021/01/20	7	42.83	10	43.05	42.40	-3	4,147	-0.07%
2021/01/19	0	0.00	5	45.25	45.10	-5	4,195	-0.12%
2021/01/14	1	47.05	5	46.89	46.85	-4	4,713	-0.08%
2021/01/12	11	46.73	2	47.65	46.80	9	4,802	0.19%
2021/01/11	12	48.33	16	48.65	48.30	-4	4,867	-0.08%
2021/01/08	0	0.00	1	48.50	48.50	-1	4,982	-0.02%
2021/01/07	20	48.05	0	0.00	47.80	20	5,141	0.39%
2021/01/06	11	47.48	0	0.00	46.85	11	5,382	0.20%
2020/12/31	1	49.05	0	0.00	49.70	1	5,941	0.02%
2020/12/28	2	49.70	0	0.00	49.25	2	6,239	0.03%
2020/12/24	3	50.53	0	0.00	50.20	3	6,314	0.05%
2020/12/22	10	49.15	0	0.00	48.45	10	6,478	0.15%
2020/12/21	11	49.87	0	0.00	50.00	11	6,504	0.17%
2020/12/18	6	50.70	0	0.00	50.50	6	6,545	0.09%
2020/12/17	8	50.21	0	0.00	50.20	8	6,592	0.12%
2020/12/16	0	0.00	1	51.10	51.10	-1	6,690	-0.01%
2020/12/15	15	51.12	0	0.00	50.70	15	6,711	0.22%
2020/12/14	2	51.45	0	0.00	52.40	2	6,751	0.03%
2020/12/11	4	52.05	0	0.00	52.40	4	6,811	0.06%
2020/12/10	10	54.30	10	55.30	53.90	0	6,857	0.00%
2020/12/09	0	0.00	24	55.00	54.60	-24	6,968	-0.34%
2020/12/08	2	54.55	30	55.07	55.00	-28	7,502	-0.37%
2020/12/07	1	51.80	11	52.86	53.90	-10	7,652	-0.13%
2020/12/04	10	52.60	5	53.50	52.60	5	7,674	0.07%
2020/12/03	2	53.60	7	53.97	53.70	-5	7,727	-0.06%
2020/12/02	12	54.67	2	56.20	53.90	10	7,876	0.13%
2020/12/01	5	53.18	0	0.00	53.60	5	7,773	0.06%
2020/11/30	32	53.50	6	53.87	53.30	26	7,838	0.33%
2020/11/27	2	54.00	36	53.59	52.90	-34	7,803	-0.44%
2020/11/26	0	0.00	1	53.70	52.60	-1	7,738	-0.01%
2020/11/25	26	52.48	9	52.08	52.00	17	7,863	0.22%
2020/11/17	0	0.00	2	49.55	49.40	-2	7,896	-0.03%
2020/11/13	1	48.05	1	48.95	49.05	0	8,049	0.00%
2020/11/12	8	48.19	4	48.48	48.40	4	8,314	0.05%
2020/11/11	21	49.31	0.4	49.25	49.05	20.6	8,505	0.24%
2020/11/10	10	50.70	0	0.00	50.60	10	8,463	0.12%
2020/11/09	0	0.00	30	51.90	51.80	-30	8,424	-0.36%
2020/11/06	0	0.00	2	51.20	51.10	-2	8,394	-0.02%
2020/11/05	4	52.25	1	53.30	51.40	3	8,393	0.04%
2020/11/04	10	50.70	0	0.00	50.50	10	8,302	0.12%
2020/11/03	0	0.00	10	51.50	51.30	-10	8,301	-0.12%
2020/11/02	11	49.55	1	50.80	50.10	10	8,341	0.12%
2020/10/30	10	50.90	1.7	50.68	50.80	8.4	8,297	0.10%
2020/10/29	2	51.50	2	51.65	51.60	0	8,247	0.00%
2020/10/28	21	53.96	9	54.40	52.10	12	8,190	0.15%
2020/10/27	0	0.00	1	52.20	51.80	-1	7,870	-0.01%
2020/10/26	2	52.85	0	0.00	52.50	2	7,864	0.03%
2020/10/23	11.4	52.96	12	53.23	53.00	-0.6	7,845	-0.01%
2020/10/22	0	0.00	17	49.74	50.30	-17	7,533	-0.23%
2020/10/16	3	50.23	10	49.55	50.40	-7	8,004	-0.09%
2020/10/15	1	51.90	6	51.63	51.60	-5	7,916	-0.06%
2020/10/14	29.4	52.67	8	51.68	51.00	21.4	7,792	0.27%
2020/10/13	15	49.20	36	49.13	49.35	-21	7,746	-0.27%
2020/10/12	38.4	49.65	5	49.68	50.80	33.4	7,563	0.44%
2020/10/08	0	0.00	6	46.50	46.60	-6	7,282	-0.08%
2020/10/07	2	46.00	40	47.10	46.45	-38	7,260	-0.52%
2020/10/06	7.4	45.95	6	46.14	46.30	1.4	7,224	0.02%
2020/10/05	0.4	45.00	13	42.66	45.00	-12.6	7,176	-0.18%
2020/09/29	3	41.87	0	0.00	41.75	3	7,161	0.04%
2020/09/28	0	0.00	3	42.58	42.60	-3	7,157	-0.04%
2020/09/25	14	42.16	3	43.75	41.90	11	7,153	0.15%
2020/09/24	2	43.48	2.3	43.66	43.45	-0.3	6,989	0.00%
2020/09/23	2	43.80	4	44.05	44.15	-2	6,934	-0.03%
2020/09/22	2	45.00	7	44.99	44.60	-5	6,907	-0.07%
2020/09/21	6	46.32	2	45.70	46.05	4	6,841	0.06%
2020/09/18	4	45.06	1	45.75	44.90	3	6,729	0.04%
2020/09/17	17	44.84	1	45.75	45.05	16	6,685	0.24%
2020/09/16	12	44.09	2	44.50	45.00	10	6,619	0.15%
2020/09/15	12	44.48	0	0.00	44.40	12	6,551	0.18%
2020/09/14	12	44.80	2	45.20	44.85	10	6,452	0.15%
2020/09/11	88.4	47.58	96	47.55	46.65	-7.6	6,258	-0.12%
2020/09/10	6.4	44.84	9	45.00	44.90	-2.6	5,723	-0.04%
2020/09/09	2	40.68	22	42.79	42.65	-20	5,565	-0.36%
2020/09/08	10	41.70	0	0.00	42.20	10	5,537	0.18%
2020/09/07	16.5	42.52	4	42.78	42.05	12.5	5,442	0.23%
2020/09/04	1	40.05	1.2	40.92	40.60	-0.2	5,261	0.00%
2020/09/03	1	41.30	4	41.36	41.15	-3	5,178	-0.06%
2020/09/02	2	40.05	1	40.45	40.65	1	5,047	0.02%
2020/09/01	2	39.78	4.6	39.98	39.65	-2.6	4,992	-0.05%
2020/08/31	4.5	40.98	62	40.00	40.80	-57.5	4,905	-1.17%
2020/08/28	0	0.00	2	38.53	38.70	-2	4,688	-0.04%
2020/08/27	5	39.05	1	39.45	38.75	4	4,655	0.09%
2020/08/26	0	0.00	4	38.01	38.05	-4	4,553	-0.09%
2020/08/25	2	39.10	2	39.23	38.00	0	4,514	0.00%
2020/08/24	1	38.30	0	0.00	38.40	1	4,417	0.02%
2020/08/21	5	37.66	2	37.70	37.55	3	4,316	0.07%
2020/08/20	3	36.68	22.6	36.54	35.90	-19.6	4,217	-0.46%
2020/08/19	1	38.20	4	39.95	38.20	-3	4,097	-0.07%
2020/08/18	33	39.25	4	37.95	39.05	29	3,997	0.73%
2020/08/17	5.5	38.13	2	36.45	38.30	3.5	3,711	0.09%
2020/08/14	5	34.75	0	0.00	34.85	5	3,452	0.14%
2020/08/12	0	0.00	1	33.05	34.40	-1	3,363	-0.03%
2020/08/11	0	0.00	7	34.62	34.25	-7	3,338	-0.21%
2020/08/10	6	35.69	0	0.00	35.10	6	3,314	0.18%
2020/08/07	0	0.00	0.6	35.00	35.00	-0.6	3,269	-0.02%
2020/08/06	1.6	35.67	0	0.00	35.75	1.6	3,213	0.05%
2020/07/31	10	34.00	1	34.05	33.60	9	3,042	0.30%
2020/07/29	1.6	34.59	17	35.01	34.75	-15.4	3,051	-0.51%
2020/07/28	1.6	33.92	20	34.05	33.30	-18.4	2,964	-0.62%
2020/07/27	22	33.18	2	34.70	32.95	20	2,874	0.70%
2020/07/24	11	36.86	9	36.40	36.60	2	2,756	0.07%
2020/07/23	63	36.95	9	36.70	36.25	54	2,645	2.04%
2020/07/22	6	35.03	4	36.56	36.60	2	2,292	0.09%
2020/07/21	4	32.79	1	33.45	33.30	3	2,134	0.14%
2020/07/20	1	32.60	1	32.95	32.70	0	2,083	0.00%
2020/07/17	7	33.19	89	32.55	32.00	-82	2,019	-4.06%
2020/07/16	0	0.00	11	31.36	31.65	-11	1,780	-0.62%
2020/07/15	46	32.14	1	31.45	31.00	45	1,749	2.57%
2020/07/13	0	0.00	2	30.95	31.10	-2	1,613	-0.12%
2020/07/10	52	30.97	1	31.45	31.55	51	1,556	3.28%
2020/07/07	2	29.13	45	29.41	29.55	-43	1,309	-3.28%
2020/07/06	0	0.00	17	29.20	29.15	-17	1,274	-1.33%
2020/07/01	0	0.00	1	28.95	28.55	-1	1,225	-0.08%
2020/06/30	1	27.85	1	28.45	27.95	0	1,191	0.00%
2020/06/22	2	27.85	0	0.00	27.90	2	1,180	0.17%
2020/06/18	1	28.25	1	28.20	28.25	0	1,170	0.00%
2020/06/17	0	0.00	2	29.00	28.75	-2	1,155	-0.17%
2020/06/16	0	0.00	51	28.50	29.00	-51	1,101	-4.63%
2020/06/15	1	28.20	0	0.00	27.80	1	1,033	0.10%
2020/06/11	1	27.10	1	27.45	26.80	0	981	0.00%
2020/06/05	0	0.00	2	26.80	26.85	-2	1,033	-0.19%
2020/06/03	0	0.00	2	26.40	26.15	-2	1,060	-0.19%
2020/05/28	10	26.16	1	25.95	25.90	9	1,067	0.84%
2020/05/25	1	25.25	0	0.00	25.10	1	1,093	0.09%
2020/05/21	0	0.00	1	26.75	26.50	-1	1,090	-0.09%
2020/05/20	1	26.10	1	26.40	26.30	0	1,107	0.00%
2020/05/14	1	27.05	0	0.00	26.85	1	1,091	0.09%
2020/05/07	0	0.00	1	28.20	28.15	-1	1,206	-0.08%
2020/05/06	1	27.90	0	0.00	28.10	1	1,231	0.08%
2020/05/05	1	28.55	1	28.55	28.45	0	1,307	0.00%
2020/04/29	0	0.00	1	25.45	25.55	-1	1,276	-0.08%
2020/04/22	1	23.50	1	24.45	24.50	0	1,387	0.00%
2020/04/21	1	25.05	0	0.00	24.25	1	1,387	0.07%
2020/04/07	0	0.00	2	25.85	26.10	-2	1,413	-0.14%
2020/04/01	0	0.00	2	24.85	25.20	-2	1,395	-0.14%
2020/03/31	1	24.30	1	24.75	24.30	0	1,387	0.00%
2020/03/26	10	23.00	0	0.00	23.80	10	1,383	0.72%
2020/03/19	10	20.00	0	0.00	19.95	10	1,439	0.69%
2020/03/18	5	22.70	0	0.00	22.15	5	1,414	0.35%
2020/03/16	5	24.50	0	0.00	24.20	5	1,413	0.35%
2020/03/13	10	24.80	0	0.00	25.40	10	1,393	0.72%
2020/03/12	10	27.80	0	0.00	27.55	10	1,365	0.73%
2020/03/11	11	29.50	0	0.00	29.45	11	1,331	0.83%
2020/03/06	0	0.00	32	31.05	31.05	-32	1,273	-2.51%
2020/03/05	0	0.00	1	30.75	30.70	-1	1,266	-0.08%
2020/02/27	5	29.72	1	30.75	29.15	4	1,276	0.31%
2020/02/26	0	0.00	2	30.55	30.35	-2	1,272	-0.16%
2020/02/21	6	29.90	0	0.00	29.75	6	1,245	0.48%
2020/02/13	0	0.00	2	30.95	30.80	-2	1,228	-0.16%
2020/02/12	1	31.50	1	32.45	31.40	0	1,204	0.00%
2020/02/11	2	31.55	0	0.00	31.35	2	1,153	0.17%
2020/02/10	2	31.28	2	31.78	31.90	0	1,128	0.00%
2020/02/07	2	30.93	2	31.20	31.35	0	1,088	0.00%
2020/02/06	5	30.99	6	31.36	30.95	-1	1,051	-0.10%
2020/02/05	2	29.95	3	30.13	30.05	-1	920	-0.11%
2020/02/04	2	30.70	3	30.25	30.25	-1	896	-0.11%
2020/02/03	9	28.98	1	29.35	29.20	8	859	0.93%
2020/01/31	1	29.10	7	29.74	30.00	-6	844	-0.71%
2020/01/30	21	28.89	3	29.37	29.00	18	821	2.19%
2020/01/20	3	30.20	5	30.22	30.35	-2	785	-0.25%
2020/01/17	4	29.41	8	29.39	29.30	-4	731	-0.55%
2020/01/16	0	0.00	1	28.75	28.70	-1	698	-0.14%
2020/01/13	2	28.93	1	29.55	28.80	1	701	0.14%
2020/01/10	8	28.95	2	29.80	28.75	6	688	0.87%
2020/01/09	0	0.00	1	28.00	28.30	-1	666	-0.15%
2020/01/08	15	27.63	0	0.00	27.60	15	664	2.26%
2020/01/07	2	28.08	0	0.00	28.05	2	678	0.29%
2020/01/06	13	28.32	0	0.00	28.25	13	676	1.92%
2020/01/03	12	28.50	0	0.00	28.30	12	672	1.78%
2020/01/02	1	29.05	1	29.25	29.00	0	658	0.00%
2019/12/31	0	0.00	2	29.35	29.10	-2	653	-0.31%
2019/12/25	2	29.03	0	0.00	29.00	2	640	0.31%
2019/12/18	2	30.15	42	29.81	30.15	-40	618	-6.47%
2019/12/17	1	29.20	1	29.60	29.40	0	564	0.00%
2019/12/16	0	0.00	1	29.25	29.20	-1	559	-0.18%
2019/12/12	0	0.00	1	29.10	28.65	-1	547	-0.18%
2019/12/11	3	29.15	5	29.61	29.10	-2	544	-0.37%
2019/12/10	0	0.00	1	28.45	28.60	-1	523	-0.19%
2019/12/09	0	0.00	2	28.05	28.20	-2	521	-0.38%
2019/12/06	1	27.60	2	27.88	27.75	-1	516	-0.19%
2019/12/05	1	27.70	0	0.00	27.60	1	518	0.19%
2019/12/03	0	0.00	1	28.35	28.25	-1	534	-0.19%
2019/12/02	1	28.05	0	0.00	27.80	1	526	0.19%
2019/11/27	0	0.00	4	28.50	28.70	-4	508	-0.79%
2019/11/26	0	0.00	5	28.03	28.20	-5	488	-1.02%
2019/11/25	2	27.53	3	27.90	27.55	-1	463	-0.22%
2019/11/22	0	0.00	2	27.40	27.50	-2	456	-0.44%
2019/11/20	0	0.00	2	27.10	27.15	-2	451	-0.44%
2019/11/18	0	0.00	2	26.85	26.70	-2	464	-0.43%
2019/11/15	25	26.77	9	26.82	26.50	16	466	3.43%
2019/11/14	2	26.63	3	26.52	26.65	-1	448	-0.22%
2019/11/13	15	26.20	1	25.95	26.15	14	442	3.17%
2019/11/12	10	25.70	0	0.00	25.75	10	441	2.26%
2019/11/08	1	25.55	2	25.65	25.65	-1	473	-0.21%
2019/11/07	2	26.00	1	25.95	25.65	1	482	0.21%
2019/10/31	0	0.00	1	25.75	25.50	-1	574	-0.17%
2019/10/30	1	25.80	0	0.00	25.70	1	592	0.17%
2019/10/22	0	0.00	20	25.00	24.70	-20	705	-2.83%
2019/10/21	1	25.05	0	0.00	24.40	1	720	0.14%
2019/10/18	1	25.55	0	0.00	25.30	1	757	0.13%
2019/10/17	0	0.00	1	25.90	25.90	-1	823	-0.12%
2019/10/15	1	25.30	1	25.95	25.95	0	881	0.00%
2019/10/08	6	25.95	0	0.00	25.95	6	959	0.63%
2019/09/25	0	0.00	10	26.00	26.00	-10	1,055	-0.95%
2019/09/24	1	26.05	2	26.40	26.00	-1	1,058	-0.09%
2019/09/23	1	26.00	3	25.90	26.00	-2	1,075	-0.19%
2019/09/19	0	0.00	2	25.10	25.40	-2	1,072	-0.19%
2019/09/18	0	0.00	1	25.00	24.80	-1	1,067	-0.09%
2019/09/12	1	24.65	0	0.00	24.50	1	1,096	0.09%
2019/09/11	0	0.00	1	24.95	24.60	-1	1,108	-0.09%
2019/08/28	0	0.00	1	23.60	23.30	-1	1,582	-0.06%
2019/08/16	0	0.00	10	22.20	22.30	-10	1,538	-0.65%
2019/08/14	10	22.35	0	0.00	22.30	10	1,525	0.66%
2019/08/08	20	23.28	0	0.00	23.40	20	1,502	1.33%
2019/07/26	1	27.60	1	27.85	27.60	0	1,309	0.00%
2019/07/22	1	28.85	1	29.45	28.55	0	1,253	0.00%
2019/07/18	0	0.00	50	28.02	27.65	-50	1,142	-4.38%
2019/07/17	0	0.00	70	27.85	27.80	-70	1,114	-6.28%
2019/07/16	120	27.39	0	0.00	27.80	120	1,087	11.03%	大買/鉅額交易
2019/07/15	2	27.10	2	27.30	27.30	0	1,072	0.00%
2019/07/12	8	27.60	0	0.00	27.60	8	1,053	0.76%
2019/07/11	2	27.30	0	0.00	27.30	2	999	0.20%
2019/07/10	1	26.55	0	0.00	26.40	1	979	0.10%
2019/07/09	0	0.00	10	26.90	27.05	-10	973	-1.03%
2019/07/08	1	26.55	0	0.00	26.80	1	963	0.10%
2019/07/04	1	26.85	2	27.35	26.85	-1	947	-0.11%
2019/06/28	2	25.60	1	26.60	25.55	1	888	0.11%
2019/06/26	1	25.60	0	0.00	25.55	1	868	0.12%
2019/06/24	1	25.00	1	25.95	26.10	0	870	0.00%
2019/06/19	0	0.00	10	26.40	26.55	-10	852	-1.17%
2019/06/17	2	25.80	0	0.00	25.50	2	786	0.25%
2019/06/12	0	0.00	3	26.85	27.00	-3	736	-0.41%
2019/06/10	22	27.58	150	27.79	27.35	-128	653	-19.59%	大賣/鉅額交易
2019/06/06	153	26.86	4	26.83	27.00	149	582	25.57%	大買/鉅額交易
2019/06/05	3	25.30	47	25.39	25.90	-44	464	-9.48%
2019/06/04	0	0.00	2	23.68	23.75	-2	363	-0.55%
2019/05/20	0	0.00	2	22.93	22.90	-2	353	-0.57%
2019/05/17	1	22.35	1	22.95	22.45	0	342	0.00%
2019/05/07	0	0.00	10	21.27	21.25	-10	390	-2.56%
2019/05/06	1	21.15	0	0.00	21.40	1	399	0.25%
2019/05/02	0	0.00	1	21.55	21.55	-1	449	-0.22%
2019/04/24	5	21.20	0	0.00	21.20	5	483	1.03%
2019/04/19	10	21.80	0	0.00	21.80	10	470	2.13%
2019/04/12	5	22.80	0	0.00	22.80	5	450	1.11%
2019/04/09	5	23.50	0	0.00	23.35	5	440	1.13%
2019/04/03	2	23.55	0	0.00	23.60	2	436	0.46%
2019/04/01	10	23.80	0	0.00	23.70	10	437	2.29%
2019/03/25	2	23.10	2	23.63	23.30	0	421	0.00%
2019/03/22	2	23.03	0	0.00	23.05	2	409	0.49%
2019/03/20	0	0.00	1	23.55	23.70	-1	396	-0.25%
2019/03/19	14	23.40	0	0.00	23.30	14	390	3.58%
2019/03/18	25	23.15	2	23.23	23.25	23	383	6.00%
2019/03/15	5	22.40	0	0.00	22.40	5	369	1.35%
2019/03/14	10	22.20	0	0.00	22.30	10	367	2.72%
2019/03/12	0	0.00	1	22.35	22.25	-1	367	-0.27%
2019/03/08	1	22.10	0	0.00	22.20	1	371	0.27%
2019/03/07	0	0.00	1	22.40	22.25	-1	373	-0.27%
2019/01/29	0	0.00	35	21.95	21.75	-35	340	-10.27%
2019/01/24	0	0.00	6	21.20	20.80	-6	308	-1.95%
2019/01/23	6	21.04	0	0.00	21.00	6	290	2.07%
2019/01/10	0	0.00	20	19.28	19.15	-20	277	-7.20%
2019/01/03	0	0.00	1	18.80	18.50	-1	325	-0.31%
2018/12/28	0	0.00	1	18.80	18.85	-1	354	-0.28%
2018/12/22	1	19.60	0	0.00	19.35	1	535	0.19%
2018/12/19	5	18.65	0	0.00	18.60	5	604	0.83%
2018/12/06	3	18.70	0	0.00	18.55	3	1,139	0.26%
2018/11/28	2	18.90	0	0.00	19.00	2	1,153	0.17%
2018/11/15	0	0.00	10	18.30	18.35	-10	1,170	-0.85%
2018/11/09	4	18.55	0	0.00	18.55	4	1,175	0.34%
2018/11/08	3	18.85	0	0.00	18.80	3	1,178	0.25%
2018/10/29	3	16.75	100	16.66	16.85	-97	1,233	-7.86%
2018/10/26	0	0.00	115	16.98	16.70	-115	1,231	-9.34%	大賣/鉅額交易
2018/10/25	5	17.50	5	17.35	17.05	0	1,220	0.00%
2018/10/23	5	18.80	0	0.00	18.50	5	1,217	0.41%
2018/10/19	1	18.50	0	0.00	18.55	1	1,214	0.08%
2018/10/17	3	19.25	0	0.00	19.10	3	1,201	0.25%
2018/10/16	2	19.10	0	0.00	19.10	2	1,197	0.17%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/05	0	0.00	20	22.95	22.50	-20	1,139	-1.75%
2018/09/26	5	24.30	0	0.00	24.05	5	951	0.53%
2018/09/21	0	0.00	2	24.55	24.35	-2	817	-0.24%
2018/09/20	11	25.00	0	0.00	24.45	11	809	1.36%
2018/09/19	12	24.38	0	0.00	25.20	12	799	1.50%
2018/09/18	0	0.00	5	24.50	24.50	-5	735	-0.68%
2018/09/10	5	21.68	0	0.00	21.60	5	618	0.81%
2018/09/07	0	0.00	12	22.27	22.00	-12	623	-1.92%
2018/09/06	2	22.05	3	22.10	22.00	-1	656	-0.15%
2018/09/05	1	22.15	0	0.00	22.35	1	772	0.13%
2018/08/29	50	22.20	0	0.00	22.15	50	810	6.17%
2018/08/23	4	22.50	0	0.00	22.20	4	844	0.47%
2018/08/21	0	0.00	68	21.52	21.55	-68	854	-7.96%
2018/08/16	1	21.55	10	21.60	21.80	-9	897	-1.00%
2018/08/13	1	22.05	0	0.00	21.65	1	915	0.11%
2018/08/10	1	22.45	0	0.00	22.45	1	910	0.11%
2018/08/08	3	22.57	0	0.00	22.55	3	945	0.32%
2018/08/07	2	23.15	0	0.00	22.95	2	996	0.20%
2018/07/04	0	0.00	1	21.70	22.20	-1	3,707	-0.03%
2018/06/29	1	23.80	0	0.00	23.00	1	4,224	0.02%
2018/06/15	18	22.55	0	0.00	22.50	18	5,047	0.36%
2018/06/13	15	23.93	9	23.70	23.10	6	5,007	0.12%
2018/06/12	0	0.00	1	22.60	22.35	-1	4,922	-0.02%
2018/06/07	1	22.70	0	0.00	22.65	1	4,903	0.02%
2018/06/06	1	22.45	0	0.00	22.45	1	4,905	0.02%
2018/05/29	10	22.60	0	0.00	22.55	10	4,864	0.21%
2018/05/24	10	24.00	0	0.00	23.70	10	4,821	0.21%
2018/05/08	0	0.00	5	24.58	24.25	-5	4,604	-0.11%
2018/05/07	0	0.00	1	24.65	24.50	-1	4,589	-0.02%
2018/05/03	3	24.83	1	24.30	24.95	2	4,544	0.04%
2018/05/02	0	0.00	5	24.50	24.30	-5	4,481	-0.11%
2018/04/27	1	26.95	10	26.87	27.30	-9	4,245	-0.21%
2018/04/26	4	26.55	3	26.82	26.60	1	4,166	0.02%
2018/04/25	6	28.98	0	0.00	29.10	6	3,994	0.15%
2018/04/24	112	28.19	20	28.50	27.55	92	3,885	2.37%	大買/
2018/04/23	1	30.00	16	30.14	29.10	-15	3,793	-0.40%
2018/04/20	42	29.50	27	29.18	29.10	15	3,688	0.41%
2018/04/19	129	26.15	10	27.49	27.50	119	3,280	3.63%	大買/鉅額交易
2018/04/18	1	25.90	1	26.35	26.40	0	3,153	0.00%
2018/04/17	1	25.85	0	0.00	25.30	1	3,110	0.03%
2018/04/16	4	26.46	10	26.21	26.20	-6	3,050	-0.20%
2018/04/13	1	25.30	0	0.00	25.20	1	2,966	0.03%
2018/04/12	4	26.34	10	26.30	25.90	-6	2,973	-0.20%
2018/04/11	16	27.06	1	26.40	27.20	15	2,905	0.52%
2018/04/10	10	29.59	2	28.58	28.35	8	2,720	0.29%
2018/04/09	4	30.51	3	30.43	31.45	1	2,444	0.04%
2018/04/03	11	27.92	12	27.77	28.60	-1	2,245	-0.04%
2018/04/02	1	26.35	0	0.00	26.00	1	2,049	0.05%
2018/03/30	5	26.54	7	26.54	26.15	-2	1,867	-0.11%
2018/03/29	14	24.81	6	24.85	25.40	8	1,408	0.57%
2018/03/28	1	24.35	15	23.71	23.10	-14	1,224	-1.14%
2018/03/27	4	23.05	2	22.70	23.55	2	1,109	0.18%
2018/03/20	4	22.08	0	0.00	21.90	4	964	0.41%
2018/03/16	12	22.20	0	0.00	22.05	12	968	1.24%
2018/01/16	0	0.00	2	23.30	22.30	-2	1,182	-0.17%
2018/01/08	1	22.20	0	0.00	22.10	1	1,029	0.10%