華城 (1519)-凱基-信義券商分點個股進出

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
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/12/03	4	580.01	1.2	582.85	590.00	2.8	4,998	0.06%
2024/12/02	11	562.09	1	565.00	566.00	10	4,990	0.20%
2024/11/29	0	0.00	0	549.00	550.00	0	5,039	0.00%
2024/11/28	2	546.50	2	540.00	543.00	0	5,093	0.00%
2024/11/26	1	564.00	1	560.00	560.00	0	5,094	0.00%
2024/11/25	2	563.00	2	555.00	568.00	0	5,117	0.00%
2024/11/22	2	559.46	2	554.00	551.00	0	5,150	0.00%
2024/11/21	0	563.00	0	0.00	555.00	0	5,163	0.00%
2024/11/20	10.1	565.26	1	555.00	564.00	9.1	5,261	0.17%
2024/11/19	0	0.00	0.1	580.00	578.00	-0.1	5,319	0.00%
2024/11/18	1.2	575.61	18	574.56	571.00	-16.8	5,380	-0.31%
2024/11/15	1	630.00	0	0.00	624.00	1	5,345	0.02%
2024/11/14	1	651.00	0	0.00	630.00	1	5,413	0.02%
2024/11/13	3	649.00	1	637.00	634.00	2	5,462	0.04%
2024/11/12	4	656.75	2.2	655.69	667.00	1.8	5,506	0.03%
2024/11/08	2	622.50	3	625.67	620.00	-1	5,575	-0.02%
2024/11/07	0	0.00	1.5	610.00	615.00	-1.5	5,655	-0.03%
2024/11/06	0	588.00	0	0.00	584.00	0	5,657	0.00%
2024/11/05	1	568.00	1	574.00	599.00	0	5,756	0.00%
2024/11/01	0.1	552.56	0	0.00	559.00	0.1	5,873	0.00%
2024/10/30	0	547.00	0	0.00	548.00	0	5,903	0.00%
2024/10/29	0	565.00	0	0.00	547.00	0	5,953	0.00%
2024/10/28	0	572.10	0	0.00	573.00	0	5,989	0.00%
2024/10/25	0	585.58	0	0.00	586.00	0	6,039	0.00%
2024/10/24	1.2	584.57	0	0.00	578.00	1.2	6,071	0.02%
2024/10/23	1	594.00	1	604.00	604.00	0	6,093	0.00%
2024/10/22	1.1	589.27	0	0.00	586.00	1.1	6,065	0.02%
2024/10/14	1.2	614.17	1	613.00	615.00	0.2	6,295	0.00%
2024/10/11	0.1	606.80	0	0.00	601.00	0.1	6,309	0.00%
2024/10/08	0	629.50	0	0.00	617.00	0	6,420	0.00%
2024/10/07	0	0.00	2	660.00	654.00	-2	6,459	-0.03%
2024/10/04	1	631.01	1	636.00	631.00	0	6,459	0.00%
2024/09/30	0	643.98	0	0.00	629.00	0	6,442	0.00%
2024/09/27	0	662.65	0	0.00	660.00	0	6,319	0.00%
2024/09/26	0	0.00	0.2	675.00	678.00	-0.2	6,196	0.00%
2024/09/19	5	630.61	70	623.69	622.00	-65	5,613	-1.16%
2024/09/18	1	625.00	0	0.00	622.00	1	5,484	0.02%
2024/09/16	1	573.00	1	573.00	577.00	0	5,342	0.00%
2024/09/10	0	536.00	0	0.00	540.00	0	5,601	0.00%
2024/09/06	0.1	576.00	0	0.00	558.00	0.1	5,899	0.00%
2024/09/05	0	0.00	1.1	586.55	580.00	-1.1	5,966	-0.02%
2024/09/04	0	605.00	0	0.00	600.00	0	6,079	0.00%
2024/09/03	0	645.16	0	0.00	631.00	0	6,197	0.00%
2024/09/02	1	690.16	2.9	675.86	652.00	-1.9	6,198	-0.03%
2024/08/30	0.2	666.00	0	0.00	667.00	0.2	6,147	0.00%
2024/08/28	1	675.00	0	0.00	665.00	1	6,168	0.02%
2024/08/27	1	674.00	1	680.00	680.00	0	6,357	0.00%
2024/08/26	0	673.36	0	0.00	663.00	0	6,415	0.00%
2024/08/23	1	664.00	1	672.00	691.00	0	6,413	0.00%
2024/08/22	1	714.24	0	0.00	677.00	1	6,399	0.02%
2024/08/21	5	717.00	20	716.75	704.00	-15	6,405	-0.23%
2024/08/16	6	681.33	6.1	688.04	697.00	-0.1	6,515	0.00%
2024/08/15	0	669.00	7	665.71	656.00	-7	6,492	-0.11%
2024/08/14	9.1	682.80	7	691.00	673.00	2.1	6,489	0.03%
2024/08/13	6	682.83	15	671.93	692.00	-9	6,467	-0.14%
2024/08/12	6	656.00	0	0.00	687.00	6	6,473	0.09%
2024/08/09	24	637.17	12	633.50	632.00	12	6,487	0.18%
2024/08/08	0.1	589.00	0	0.00	594.00	0.1	6,508	0.00%
2024/08/07	0	0.00	0	590.00	624.00	0	6,616	0.00%
2024/08/06	0	0.00	0.1	614.00	588.00	-0.1	6,598	0.00%
2024/08/05	0	0.00	1	625.00	604.00	-1	6,624	-0.02%
2024/08/01	3.2	706.49	3	701.00	685.00	0.2	6,758	0.00%
2024/07/31	2	701.50	0	0.00	694.00	2	6,765	0.03%
2024/07/30	4	724.25	1	753.00	714.00	3	6,830	0.04%
2024/07/29	0.1	735.00	26	723.73	711.00	-26	6,874	-0.38%
2024/07/26	1.3	787.80	0	0.00	775.00	1.3	6,939	0.02%
2024/07/23	0	0.00	0	918.00	940.00	0	6,977	0.00%
2024/07/22	1	912.00	0	0.00	865.00	1	7,093	0.01%
2024/07/19	1	946.00	0	952.06	957.00	1	7,173	0.01%
2024/07/18	4	951.87	2	929.50	933.00	2	7,294	0.03%
2024/07/17	2	952.00	1.1	965.55	952.00	0.9	7,408	0.01%
2024/07/15	0	915.00	1	950.00	960.00	-1	7,614	-0.01%
2024/07/12	1	915.16	0	0.00	907.00	1	7,722	0.01%
2024/07/11	56	970.75	7.1	927.20	935.00	48.9	7,806	0.63%
2024/07/10	1.1	952.87	1.2	948.70	945.00	0	7,869	0.00%
2024/07/09	1.2	950.78	72	945.24	948.00	-70.9	7,982	-0.89%
2024/07/08	2	932.34	1.1	907.45	905.00	0.9	7,952	0.01%
2024/07/05	0.1	958.51	0.3	993.67	936.00	-0.2	8,001	0.00%
2024/07/04	19.2	997.85	0.2	996.83	1015.00	19	8,006	0.24%
2024/07/03	0.3	954.47	1	970.00	970.00	-0.7	8,045	-0.01%
2024/07/02	0	0.00	10	942.00	955.00	-10	8,144	-0.12%
2024/07/01	0	940.00	0	0.00	936.00	0	8,148	0.00%
2024/06/28	0	0.00	0	941.00	945.00	0	8,152	0.00%
2024/06/27	0	0.00	1	935.94	925.00	-1	8,151	-0.01%
2024/06/26	0	0.00	0	920.50	919.00	0	8,151	0.00%
2024/06/25	1	867.39	1	885.21	920.00	0	8,165	0.00%
2024/06/24	1	905.00	1.1	910.33	900.00	-0.1	8,161	0.00%
2024/06/21	0.1	939.33	0	0.00	947.00	0.1	8,161	0.00%
2024/06/20	0	0.00	0	945.00	945.00	0	8,163	0.00%
2024/06/19	1.1	938.39	0	0.00	930.00	1.1	8,158	0.01%
2024/06/18	5	929.20	5	940.57	945.00	0	8,147	0.00%
2024/06/17	8	937.50	8	928.13	905.00	0	7,926	0.00%
2024/06/14	3	858.00	3	873.49	920.00	0	7,671	0.00%
2024/06/13	5	815.43	5	823.83	837.00	0	7,673	0.00%
2024/06/12	2	796.50	3	791.67	788.00	-1	7,809	-0.01%
2024/06/11	8	782.00	2	787.96	792.00	6	8,021	0.07%
2024/06/07	0	0.00	11	733.91	742.00	-11	8,103	-0.14%
2024/06/06	1	695.00	0	0.00	687.00	1	8,200	0.01%
2024/06/04	2	691.00	2	692.50	699.00	0	8,130	0.00%
2024/06/03	1	714.00	0	0.00	696.00	1	8,051	0.01%
2024/05/31	9	727.00	35	714.00	714.00	-26	7,992	-0.33%
2024/05/30	1	728.00	1	750.00	719.00	0	7,770	0.00%
2024/05/29	4	738.00	5	743.20	737.00	-1	7,665	-0.01%
2024/05/28	2	745.00	6	731.33	731.00	-4	7,586	-0.05%
2024/05/27	6	735.50	11	733.27	736.00	-5	7,534	-0.07%
2024/05/24	0	0.00	5	704.00	704.00	-5	7,392	-0.07%
2024/05/23	0	0.00	12	679.67	683.00	-12	7,290	-0.16%
2024/05/22	0	694.86	8	699.38	690.00	-8	7,414	-0.11%
2024/05/17	10	744.00	0	0.00	741.00	10	7,595	0.13%
2024/05/16	2	756.00	13	746.23	739.00	-11	7,690	-0.14%
2024/05/15	19	765.79	8	784.63	755.00	11	7,791	0.14%
2024/05/14	13	772.15	9	766.78	767.00	4	7,801	0.05%
2024/05/13	13	753.08	45	742.78	750.00	-32	7,822	-0.41%
2024/05/10	0	811.00	56	805.02	798.00	-56	7,935	-0.71%
2024/05/09	25	847.84	18	861.33	835.00	7	8,206	0.09%
2024/05/08	19.1	876.64	20	891.20	888.00	-0.9	8,398	-0.01%
2024/05/07	10	804.30	5	790.20	817.00	5	8,445	0.06%
2024/05/06	17	806.65	21	796.95	797.00	-4	8,544	-0.05%
2024/05/03	0	0.00	9	815.78	818.00	-9	8,615	-0.10%
2024/05/02	17	801.41	5	819.80	802.00	12	8,624	0.14%
2024/04/30	20	836.20	14	843.00	847.00	6	8,719	0.07%
2024/04/29	29	850.62	9	849.78	853.00	20	8,889	0.22%
2024/04/26	6	864.50	4	890.00	854.00	2	8,899	0.02%
2024/04/25	20	836.65	20	833.95	863.00	0	8,868	0.00%
2024/04/24	40	841.65	27	840.22	854.00	13	8,917	0.15%
2024/04/23	7	836.71	4	839.63	825.00	3	8,918	0.03%
2024/04/22	21	877.62	6	884.67	824.00	15	8,930	0.17%
2024/04/19	2	948.89	12	939.08	915.00	-10	9,306	-0.11%
2024/04/18	22	951.14	20	971.05	955.00	2	9,456	0.02%
2024/04/17	6	904.37	78	908.85	950.00	-72	9,597	-0.75%
2024/04/16	17	872.76	30	871.87	864.00	-13	9,707	-0.13%
2024/04/15	123	897.29	8	920.25	876.00	115	9,834	1.17%	大買/鉅額交易
2024/04/12	57	927.79	4	939.50	946.00	53	9,802	0.54%
2024/04/11	39	905.41	5	898.60	860.00	34	9,877	0.34%
2024/04/10	23	862.35	1	859.00	857.00	22	10,154	0.22%
2024/04/09	32	845.09	1	853.00	853.00	31	10,284	0.30%
2024/04/08	2	830.50	0	0.00	776.00	2	10,564	0.02%
2024/04/03	0	0.00	1	804.60	816.00	-1	11,029	-0.01%
2024/04/02	0	788.00	1	791.67	792.00	-1	11,324	-0.01%
2024/04/01	3	723.40	0.2	712.96	740.00	2.9	11,455	0.02%
2024/03/29	1	665.07	0.3	669.76	683.00	0.8	11,702	0.01%
2024/03/28	0.4	687.79	1	670.30	670.00	-0.6	11,892	-0.01%
2024/03/27	1	719.78	9	771.44	710.00	-8	11,970	-0.07%
2024/03/26	0	0.00	0	821.00	788.00	0	12,056	0.00%
2024/03/25	0	774.00	0	723.00	785.00	0	12,171	0.00%
2024/03/22	0	704.00	0.1	698.91	714.00	0	12,314	0.00%
2024/03/21	0.1	693.00	0	693.00	700.00	0	12,475	0.00%
2024/03/20	0	0.00	0.1	662.96	676.00	-0.1	12,743	0.00%
2024/03/19	0.1	662.55	0.2	675.00	660.00	-0.1	12,960	0.00%
2024/03/18	4	684.50	0	668.74	694.00	4	13,261	0.03%
2024/03/15	11	671.55	4	670.93	665.00	7	13,324	0.05%
2024/03/14	10	600.04	9	610.33	634.00	1	13,287	0.01%
2024/03/13	1	546.38	1.1	560.61	577.00	0	13,228	0.00%
2024/03/12	3.1	529.32	3	519.67	525.00	0.1	13,474	0.00%
2024/03/11	0.2	514.00	0	0.00	514.00	0.2	13,750	0.00%
2024/03/08	0	0.00	2.1	515.26	502.00	-2.1	14,309	-0.01%
2024/03/05	0	0.00	0	542.00	549.00	0	15,117	0.00%
2024/03/04	0	0.00	0	537.52	528.00	0	15,173	0.00%
2024/03/01	0	0.00	0.1	533.47	538.00	-0.1	15,309	0.00%
2024/02/29	0.1	531.00	0	544.43	538.00	0.1	15,599	0.00%
2024/02/27	0	0.00	0	541.60	528.00	0	15,849	0.00%
2024/02/26	0.1	554.00	1	530.07	538.00	-0.9	15,920	-0.01%
2024/02/23	1	555.13	0	0.00	560.00	1	15,963	0.01%
2024/02/22	1	522.00	0	0.00	517.00	1	15,798	0.01%
2024/02/20	4	491.50	5	500.60	502.00	-1	15,754	-0.01%
2024/02/19	0	0.00	2	516.91	502.00	-2	15,843	-0.01%
2024/02/16	0	492.00	0	0.00	503.00	0	15,945	0.00%
2024/02/15	0	0.00	2	500.99	496.00	-2	15,911	-0.01%
2024/02/05	1	504.57	6.2	496.03	492.00	-5.1	15,905	-0.03%
2024/02/02	3.2	501.35	1	497.59	488.50	2.1	15,787	0.01%
2024/02/01	28	451.58	30	456.05	488.00	-2	15,625	-0.01%
2024/01/31	2	454.43	2.2	445.68	444.00	-0.1	15,346	0.00%
2024/01/30	1	405.01	3	410.66	420.00	-2	15,277	-0.01%
2024/01/29	1	390.05	0	0.00	395.50	1	15,176	0.01%
2024/01/26	2	380.50	0	375.00	380.50	2	15,110	0.01%
2024/01/25	5	384.30	6	383.17	380.50	-1	15,092	-0.01%
2024/01/24	1.1	390.91	1	391.39	392.00	0.1	15,113	0.00%
2024/01/23	41	387.85	43.2	389.03	385.00	-2.1	15,081	-0.01%
2024/01/22	4.1	362.30	2	362.27	371.00	2	14,889	0.01%
2024/01/19	9	357.06	7	354.79	354.50	2	14,857	0.01%
2024/01/18	2	371.25	1.1	366.05	360.00	0.9	14,806	0.01%
2024/01/17	1.1	372.55	2	366.04	367.00	-0.9	14,731	-0.01%
2024/01/16	2	367.28	2	370.00	371.00	0	14,678	0.00%
2024/01/15	3	382.33	4.3	385.09	376.50	-1.3	14,597	-0.01%
2024/01/12	2.1	362.29	2.1	369.35	370.00	0	14,128	0.00%
2024/01/11	7.1	361.83	4	353.13	352.50	3.1	13,859	0.02%
2024/01/10	8	359.64	12	351.97	367.00	-4	13,575	-0.03%
2024/01/09	13.1	356.97	1.1	363.53	362.00	12	13,419	0.09%
2024/01/08	5	340.31	2	344.45	343.50	3	13,166	0.02%
2024/01/05	1	332.00	1	330.01	334.00	0	13,086	0.00%
2024/01/04	4	339.59	22.1	344.49	331.50	-18	13,130	-0.14%
2024/01/03	0	337.93	0.1	342.18	339.50	-0.1	12,941	0.00%
2024/01/02	4.2	337.70	98.2	340.03	342.00	-94	12,972	-0.72%
2023/12/29	21.3	344.66	17	343.32	327.00	4.3	12,959	0.03%
2023/12/28	24	344.06	214	332.37	348.00	-190	12,540	-1.52%	大賣/鉅額交易
2023/12/27	10	319.00	0	320.00	316.50	10	12,407	0.08%
2023/12/26	4.1	326.24	0	0.00	315.00	4.1	12,443	0.03%
2023/12/25	92.2	334.83	0	0.00	333.50	92.2	12,426	0.74%
2023/12/22	121	326.22	1	322.00	321.00	120	12,567	0.95%	大買/鉅額交易
2023/12/20	1	337.00	1	331.00	329.00	0	12,710	0.00%
2023/12/19	4	334.75	6	328.50	332.50	-2	12,698	-0.02%
2023/12/18	0	0.00	0	342.00	340.00	0	12,706	0.00%
2023/12/15	2	364.25	2	352.50	347.50	0	12,695	0.00%
2023/12/14	3	350.33	3	356.00	355.00	0	12,522	0.00%
2023/12/13	1	365.00	151.3	366.23	355.50	-150.3	12,405	-1.21%	大賣/鉅額交易
2023/12/12	21.3	350.35	0.1	349.00	356.00	21.2	12,247	0.17%
2023/12/11	79.1	338.33	19	342.99	339.00	60.1	12,126	0.50%
2023/12/08	8	362.25	5.1	361.34	367.00	3	11,943	0.02%
2023/12/07	6.1	360.90	14	357.43	360.50	-8	11,751	-0.07%
2023/12/06	11	340.18	43	342.40	345.00	-32	11,318	-0.28%
2023/12/05	6.1	316.84	26	326.58	340.00	-19.9	10,842	-0.18%
2023/12/04	9	308.17	14.1	300.91	309.50	-5.1	10,334	-0.05%
2023/12/01	205	289.05	51.1	288.23	285.00	153.9	10,050	1.53%	大買/鉅額交易
2023/11/30	16	278.31	17	279.71	280.00	-1	9,890	-0.01%
2023/11/29	4	271.63	8	271.63	274.50	-4	9,933	-0.04%
2023/11/28	8	271.75	10	271.55	275.50	-2	10,156	-0.02%
2023/11/27	21	270.40	18	270.61	266.50	3	10,131	0.03%
2023/11/24	18.2	268.12	7	267.94	275.00	11.1	9,994	0.11%
2023/11/23	12	255.50	0	254.50	252.50	12	9,949	0.12%
2023/11/22	1	256.50	0	0.00	256.00	1	10,050	0.01%
2023/11/21	1	262.00	0	0.00	262.00	1	10,180	0.01%
2023/11/20	2	263.01	5.1	266.13	263.50	-3.1	10,417	-0.03%
2023/11/17	12	278.87	76	274.17	273.00	-64	10,720	-0.60%
2023/11/16	23	276.04	24	277.33	280.00	-1	10,852	-0.01%
2023/11/15	1.1	265.79	59.3	268.54	275.50	-58.2	10,892	-0.53%
2023/11/14	18.6	254.34	36	248.89	258.50	-17.4	10,845	-0.16%
2023/11/13	142.7	242.68	4.1	243.17	247.50	138.5	10,839	1.28%	大買/鉅額交易
2023/11/10	3	237.33	1	236.00	237.50	2	10,923	0.02%
2023/11/09	1	236.00	0	0.00	234.50	1	10,959	0.01%
2023/11/08	8	242.75	8	244.74	242.00	0	10,935	0.00%
2023/11/07	36	248.43	27	246.85	242.00	9	10,964	0.08%
2023/11/06	10.1	241.93	13	237.85	241.00	-2.9	10,911	-0.03%
2023/11/03	22	228.52	21	230.02	225.00	1	10,967	0.01%
2023/11/02	12	225.50	12	225.00	224.50	0	10,967	0.00%
2023/11/01	10	221.65	13	221.54	224.00	-3	10,955	-0.03%
2023/10/31	8	231.75	23	227.35	224.00	-15	10,889	-0.14%
2023/10/30	7	244.86	6	246.04	244.00	1	10,858	0.01%
2023/10/27	4	255.25	11	251.59	251.00	-7	11,053	-0.06%
2023/10/25	1	261.00	0	0.00	260.50	1	10,877	0.01%
2023/10/24	0	0.00	0	271.67	264.50	0	10,767	0.00%
2023/10/23	0	0.00	20	278.63	276.00	-20	10,637	-0.19%
2023/10/20	1	262.00	15	263.00	263.00	-14	10,519	-0.13%
2023/10/19	1	261.00	11	262.50	260.50	-10	10,436	-0.10%
2023/10/18	0	0.00	0	273.50	270.00	0	10,358	0.00%
2023/10/17	1	280.00	5	285.70	282.00	-4	10,301	-0.04%
2023/10/16	0.5	281.18	0	0.00	286.50	0.5	10,209	0.00%
2023/10/12	1	277.00	0	0.00	282.00	1	10,510	0.01%
2023/10/11	3	299.33	2	305.66	291.50	1	10,446	0.01%
2023/10/06	4	300.48	5.2	297.65	300.50	-1.2	10,317	-0.01%
2023/10/05	73	286.47	0	0.00	287.00	73	10,182	0.72%
2023/10/04	0	0.00	1	267.00	271.50	-1	9,949	-0.01%
2023/10/03	5	262.60	4	263.88	264.50	1	9,877	0.01%
2023/10/02	0	0.00	10.1	270.98	261.00	-10.1	9,718	-0.10%
2023/09/28	10	265.00	22	261.45	271.00	-12	9,563	-0.13%
2023/09/27	15.1	259.54	17.1	261.10	265.00	-2	9,350	-0.02%
2023/09/26	14.3	246.56	8	246.94	251.50	6.3	9,032	0.07%
2023/09/25	12	237.08	2	237.00	237.00	10	8,848	0.11%
2023/09/22	4	243.00	2	244.50	236.00	2	8,783	0.02%
2023/09/21	6	244.50	5	246.50	244.50	1	8,758	0.01%
2023/09/20	2	234.50	5	240.90	248.00	-3	8,738	-0.03%
2023/09/19	5	243.80	2	248.00	237.50	3	8,858	0.03%
2023/09/18	6	251.00	2	254.00	246.50	4	8,894	0.04%
2023/09/14	4	259.00	2	261.50	258.00	2	9,015	0.02%
2023/09/13	0	0.00	1	266.00	266.00	-1	9,182	-0.01%
2023/09/11	4	291.63	4	278.50	277.50	0	9,959	0.00%
2023/09/08	2	290.77	2	294.50	293.00	0	10,021	0.00%
2023/09/07	0	0.00	0	290.50	290.50	0	10,082	0.00%
2023/09/06	2	292.00	2	287.50	290.00	0	10,299	0.00%
2023/09/05	4	289.13	3.2	287.56	289.00	0.8	10,371	0.01%
2023/09/04	1	300.00	0	301.00	300.00	1	10,417	0.01%
2023/09/01	0	295.00	12	312.42	292.50	-12	10,454	-0.11%
2023/08/31	0	0.00	0.1	292.50	299.50	-0.1	10,427	0.00%
2023/08/30	3	291.67	3	289.82	293.00	0	11,197	0.00%
2023/08/29	0.1	287.08	32	283.06	289.00	-31.9	11,426	-0.28%
2023/08/28	33	274.21	11.2	271.30	275.00	21.8	11,457	0.19%
2023/08/25	0	0.00	0	283.94	286.50	0	11,690	0.00%
2023/08/24	45	289.37	8.1	291.62	280.50	36.9	11,751	0.31%
2023/08/23	19.2	271.20	6.2	277.04	276.50	13	11,892	0.11%
2023/08/22	0.1	261.63	0	261.50	276.50	0.1	11,782	0.00%
2023/08/21	1	236.39	5.9	247.81	251.50	-4.9	11,843	-0.04%
2023/08/18	1	245.00	0.1	242.76	229.00	0.9	11,991	0.01%
2023/08/17	0.1	237.00	0	0.00	236.00	0.1	12,409	0.00%
2023/08/16	7	215.71	3	219.00	220.50	4	12,760	0.03%
2023/08/15	0	0.00	31	209.89	211.50	-31	13,520	-0.23%
2023/08/11	0	0.00	1	216.00	211.50	-1	14,177	-0.01%
2023/08/10	1	205.00	3	205.50	208.50	-2	14,810	-0.01%
2023/08/09	0.5	233.50	0	0.00	224.00	0.5	15,071	0.00%
2023/08/07	0	0.00	32	209.80	210.00	-32	15,491	-0.21%
2023/08/04	0	0.00	21	209.31	213.00	-21	15,662	-0.13%
2023/08/02	0	0.00	27	209.50	204.50	-27	16,601	-0.16%
2023/08/01	1	215.50	0.2	221.47	215.50	0.8	16,927	0.00%
2023/07/31	0.2	239.18	0.8	236.82	239.00	-0.6	16,830	0.00%
2023/07/28	0.7	227.14	0.8	226.93	229.00	-0.1	17,038	0.00%
2023/07/27	0.9	221.98	5	215.82	225.00	-4.1	17,452	-0.02%
2023/07/26	0	0.00	0.1	209.95	212.00	-0.1	17,983	0.00%
2023/07/25	0.1	202.00	0	201.00	206.00	0.1	18,129	0.00%
2023/07/24	0	0.00	2.7	208.10	202.50	-2.7	18,317	-0.01%
2023/07/21	16.7	215.92	2.2	211.81	216.00	14.6	18,531	0.08%
2023/07/20	3.1	200.05	2.9	201.29	207.00	0.2	18,924	0.00%
2023/07/19	4	193.72	2.4	195.54	194.50	1.6	19,270	0.01%
2023/07/18	1.4	205.41	3.1	208.45	205.00	-1.6	19,478	-0.01%
2023/07/17	19.1	216.22	21.2	217.27	217.50	-2.2	19,696	-0.01%
2023/07/14	1.2	198.70	1.2	199.18	200.00	-0.1	19,571	0.00%
2023/07/13	3.3	177.95	10.1	179.77	182.00	-6.8	19,921	-0.03%
2023/07/12	12.2	181.69	16	176.88	179.50	-3.8	20,297	-0.02%
2023/07/11	8	165.00	12.1	166.32	166.00	-4.1	20,490	-0.02%
2023/07/10	15.1	156.51	1	157.00	160.50	14.1	21,069	0.07%
2023/07/03	10	147.50	0	0.00	149.00	10	22,625	0.04%
2023/06/30	4	146.50	1	147.50	147.50	3	22,645	0.01%
2023/06/29	2	152.00	2	154.50	153.50	0	22,638	0.00%
2023/06/28	3	151.50	3	152.50	150.50	0	22,599	0.00%
2023/06/27	14.2	157.62	39.1	158.55	154.00	-24.9	22,552	-0.11%
2023/06/26	5.1	164.16	1	162.50	162.50	4.1	22,389	0.02%
2023/06/21	12.2	163.29	22.1	163.93	163.50	-9.9	22,342	-0.04%
2023/06/20	14	161.93	20	163.30	162.00	-6	22,277	-0.03%
2023/06/19	13	166.69	6	168.50	161.00	7	22,196	0.03%
2023/06/16	10.1	166.25	27	165.48	165.50	-16.9	22,158	-0.08%
2023/06/15	68	153.95	11	153.91	157.00	57	21,752	0.26%
2023/06/14	38	148.78	3	151.50	146.00	35	21,479	0.16%
2023/06/13	36	147.68	0	0.00	146.50	36	21,487	0.17%
2023/06/12	32	146.73	15	146.17	147.50	17	21,458	0.08%
2023/06/09	5	153.00	1	152.99	153.50	4	21,336	0.02%
2023/06/08	1.1	152.45	0.1	152.00	151.50	1	21,375	0.00%
2023/06/07	0	0.00	1.1	156.24	155.00	-1.1	21,519	-0.01%
2023/06/06	1	152.50	2	155.00	153.00	-1	21,748	0.00%
2023/06/05	12.2	164.21	18	163.86	156.00	-5.8	22,003	-0.03%
2023/06/02	15	151.70	6	151.67	158.00	9	21,575	0.04%
2023/06/01	6	144.83	5.1	146.98	144.00	1	21,395	0.00%
2023/05/31	0	0.00	3.2	144.25	145.00	-3.2	21,260	-0.01%
2023/05/30	3	139.00	0.1	140.00	141.00	2.9	20,917	0.01%
2023/05/29	1.2	142.49	3.3	142.80	141.00	-2.1	20,759	-0.01%
2023/05/26	1.2	139.87	2.1	135.69	135.50	-0.9	20,465	0.00%
2023/05/25	200.5	141.01	200	141.05	141.00	0.5	20,375	0.00%	大買/大賣/
2023/05/24	6	135.83	6.2	137.58	139.00	-0.2	20,944	0.00%
2023/05/23	28.2	134.71	28	129.36	137.00	0.2	21,081	0.00%
2023/05/22	10	128.50	10.3	126.06	128.50	-0.3	20,821	0.00%
2023/05/19	140.3	121.31	153.1	121.25	123.50	-12.8	20,484	-0.06%	大買/大賣/
2023/05/18	28	113.89	25.1	113.07	117.50	2.9	19,659	0.01%
2023/05/17	16	108.41	15.2	109.66	107.00	0.8	19,385	0.00%
2023/05/16	35.4	106.39	34	106.59	109.50	1.4	19,125	0.01%
2023/05/15	32	104.83	43.1	105.19	105.00	-11.1	18,444	-0.06%
2023/05/12	17	96.41	4	95.40	101.50	13	18,028	0.07%
2023/05/11	17	96.41	4	95.40	95.40	13	17,657	0.07%
2023/05/10	16	100.03	11.1	100.86	98.90	4.9	17,423	0.03%
2023/05/09	82.7	105.25	82	106.67	103.00	0.7	17,153	0.00%
2023/05/08	10	105.00	12	103.17	109.00	-2	16,130	-0.01%
2023/05/05	10	97.40	10	97.85	99.10	0	15,714	0.00%
2023/05/04	27	98.01	26.1	98.57	99.30	1	15,651	0.01%
2023/05/03	50	98.44	35	99.15	97.40	15	15,618	0.10%
2023/05/02	13.6	100.28	54	98.27	103.50	-40.4	15,474	-0.26%
2023/04/28	33	94.46	33	95.15	94.90	0	15,106	0.00%
2023/04/27	14	90.21	14	90.56	92.60	0	15,100	0.00%
2023/04/26	20	92.62	20	93.30	92.30	0	14,970	0.00%
2023/04/25	46	95.55	11	97.09	93.70	35	14,800	0.24%
2023/04/24	0	0.00	15	97.67	98.80	-15	14,460	-0.10%
2023/04/21	22	95.83	22	97.37	95.40	0	14,258	0.00%
2023/04/20	5	99.10	5	100.50	97.10	0	14,161	0.00%
2023/04/19	9	99.46	9	99.81	99.00	0	14,099	0.00%
2023/04/18	24	99.76	26.1	100.77	97.90	-2.1	14,320	-0.01%
2023/04/17	13	98.00	12.4	98.61	97.10	0.6	14,921	0.00%
2023/04/14	4.4	97.82	4.1	97.95	94.70	0.3	15,018	0.00%
2023/04/13	16.2	97.52	14.1	97.47	95.00	2.1	15,106	0.01%
2023/04/12	0	0.00	0.2	96.80	96.80	-0.2	14,531	0.00%
2023/04/11	1.2	84.92	1.1	85.56	88.00	0.1	14,422	0.00%
2023/04/10	1.1	80.69	2.2	81.29	80.00	-1.1	14,136	-0.01%
2023/04/07	11.2	78.56	11	78.19	78.90	0.2	13,888	0.00%
2023/04/06	0	0.00	3	69.83	73.40	-3	13,320	-0.02%
2023/03/31	10	69.45	11	69.90	69.30	-1	13,138	-0.01%
2023/03/30	0	0.00	10	70.10	70.10	-10	13,147	-0.08%
2023/03/29	5	69.40	0	0.00	69.50	5	13,175	0.04%
2023/03/28	30	68.40	35	68.92	69.00	-5	13,250	-0.04%
2023/03/27	25	69.56	0	0.00	69.20	25	13,199	0.19%
2023/03/24	6	71.18	6	71.48	71.60	0	13,146	0.00%
2023/03/23	5	70.60	11	70.81	71.10	-6	13,169	-0.05%
2023/03/22	21	71.20	20	71.93	70.30	1	13,179	0.01%
2023/03/21	25	72.07	25	72.72	71.20	0	13,105	0.00%
2023/03/20	18	71.27	25	68.88	72.00	-7	12,850	-0.05%
2023/03/17	5	65.60	5.1	66.29	66.70	-0.1	12,670	0.00%
2023/03/16	11	67.26	11	67.68	66.20	0	12,877	0.00%
2023/03/15	14	67.99	14	68.34	67.40	0	13,338	0.00%
2023/03/14	10	67.55	10	68.10	66.80	0	13,476	0.00%
2023/03/13	50	67.20	37	67.98	67.00	13	13,395	0.10%
2023/03/10	29	71.02	29	71.47	70.00	0	13,319	0.00%
2023/03/09	16.1	73.43	17.1	74.21	75.50	-1	13,009	-0.01%
2023/03/08	39.1	71.75	36.3	70.74	72.70	2.8	12,513	0.02%
2023/03/07	65.3	68.49	64	68.55	68.90	1.3	12,001	0.01%
2023/03/06	1	65.50	3	65.90	65.60	-2	11,557	-0.02%
2023/03/03	15	63.37	15	63.50	63.00	0	11,394	0.00%
2023/03/01	0	0.00	1	62.80	63.50	-1	11,251	-0.01%
2023/02/24	16	64.11	12	64.66	63.00	4	11,218	0.04%
2023/02/23	13	63.75	6	64.00	64.30	7	11,108	0.06%
2023/02/22	40	64.64	41	65.05	64.80	-1	10,890	-0.01%
2023/02/21	1	60.30	32.2	61.10	64.50	-31.2	9,936	-0.31%
2023/02/20	35.2	59.11	25	59.54	58.70	10.2	9,340	0.11%
2023/02/17	1	57.20	1	57.10	57.80	0	8,918	0.00%
2023/02/15	3	55.83	4	56.25	55.50	-1	8,537	-0.01%
2023/02/10	10	55.55	10	56.00	54.50	0	8,088	0.00%
2023/02/07	5	55.30	6	55.57	55.10	-1	7,838	-0.01%
2023/02/06	1	54.80	0	0.00	54.90	1	7,803	0.01%
2023/02/03	0	0.00	2	55.00	54.50	-2	7,776	-0.03%
2023/02/02	0	0.00	1	57.80	56.00	-1	7,691	-0.01%
2023/02/01	1	57.20	3	57.60	56.40	-2	7,549	-0.03%
2023/01/31	4	55.90	6	56.00	56.50	-2	7,360	-0.03%
2023/01/30	5	54.04	5	54.34	54.40	0	7,096	0.00%
2023/01/17	2	52.45	20	52.50	52.30	-18	6,920	-0.26%
2023/01/11	4	52.35	0	0.00	52.20	4	6,691	0.06%
2023/01/09	1	52.40	6	52.50	52.40	-5	6,462	-0.08%
2023/01/06	4	54.35	0	0.00	52.10	4	6,331	0.06%
2023/01/05	1	58.70	0	0.00	56.90	1	5,863	0.02%
2023/01/04	1	55.50	2	55.40	57.60	-1	4,884	-0.02%
2023/01/03	20	50.35	20	53.10	52.40	0	4,383	0.00%
2022/12/30	0	0.00	2	50.50	48.30	-2	3,991	-0.05%
2022/12/29	0	0.00	1	48.45	49.30	-1	3,947	-0.03%
2022/12/22	0	0.00	1	48.35	47.90	-1	4,034	-0.02%
2022/12/21	1	48.40	0	0.00	48.05	1	4,105	0.02%
2022/12/12	1	49.05	1	47.40	48.35	0	4,889	0.00%
2022/12/09	1	48.75	0	0.00	48.80	1	4,865	0.02%
2022/12/08	5	49.68	4	50.00	49.60	1	4,771	0.02%
2022/12/07	1	48.80	1	49.85	49.65	0	4,481	0.00%
2022/12/06	0	0.00	1	48.70	48.70	-1	3,873	-0.03%
2022/12/05	0	0.00	1	44.30	44.30	-1	3,623	-0.03%
2022/12/02	20	43.20	0	0.00	42.70	20	3,578	0.56%
2022/11/17	0	0.00	1	38.85	38.70	-1	3,577	-0.03%
2022/11/10	1	37.65	0	0.00	37.75	1	3,711	0.03%
2022/11/04	0	0.00	1	38.65	38.95	-1	3,764	-0.03%
2022/10/28	1	37.95	0	0.00	36.20	1	3,790	0.03%
2022/10/21	0	0.00	2	38.25	38.00	-2	3,779	-0.05%
2022/09/28	1	41.60	1	40.75	40.45	0	3,009	0.00%
2022/09/26	1	40.45	1	41.55	40.30	0	2,822	0.00%
2022/09/23	1	45.00	0	0.00	44.20	1	2,741	0.04%
2022/09/22	1	43.20	1	44.50	44.90	0	2,634	0.00%
2022/09/21	9	44.85	8.2	45.05	44.00	0.8	2,393	0.03%
2022/09/20	10.2	43.05	10	43.09	43.50	0.2	1,968	0.01%
2022/09/19	0	0.00	1	41.90	40.40	-1	1,755	-0.06%
2022/09/07	1	39.40	0	0.00	39.60	1	1,542	0.06%
2022/09/02	0	0.00	1	42.10	42.00	-1	1,529	-0.07%
2022/08/19	0	0.00	1	40.00	38.70	-1	1,157	-0.09%
2022/08/18	1	39.30	1	40.30	39.30	0	1,131	0.00%
2022/08/17	1	39.00	1	40.30	39.00	0	1,067	0.00%
2022/08/16	0	0.00	10	37.90	38.70	-10	970	-1.03%
2022/08/11	10	36.43	0	0.00	36.30	10	924	1.08%
2022/08/10	0	0.00	1	38.05	38.10	-1	879	-0.11%
2022/08/04	1	35.50	0	0.00	35.65	1	836	0.12%
2022/08/02	0	0.00	6	36.93	37.00	-6	834	-0.72%
2022/08/01	6	37.60	0	0.00	37.60	6	848	0.71%
2022/07/20	1	37.15	1	37.85	36.85	0	869	0.00%
2022/07/15	0	0.00	1	36.75	37.20	-1	883	-0.11%
2022/07/08	0	0.00	1	35.20	35.25	-1	889	-0.11%
2022/06/28	0	0.00	20	36.37	35.15	-20	1,199	-1.67%
2022/06/21	11	33.53	1	33.55	33.60	10	1,186	0.84%
2022/06/17	0	0.00	3	33.40	33.90	-3	1,213	-0.25%
2022/06/16	1	34.80	0	0.00	34.20	1	1,273	0.08%
2022/06/15	4	37.24	12	36.98	35.00	-8	1,273	-0.63%
2022/06/14	1	34.45	0	0.00	34.40	1	1,237	0.08%
2022/06/13	0	0.00	2	34.70	34.70	-2	1,334	-0.15%
2022/06/06	5	36.30	0	0.00	36.30	5	1,495	0.33%
2022/05/20	0	0.00	3	35.13	35.10	-3	1,551	-0.19%
2022/05/05	3	38.35	0	0.00	38.40	3	1,555	0.19%
2022/05/04	2	38.10	0	0.00	38.00	2	1,553	0.13%
2022/04/26	2	39.55	3	40.47	40.20	-1	1,584	-0.06%
2022/04/22	3	40.22	1	40.80	40.00	2	1,724	0.12%
2022/04/20	1	41.75	0	0.00	41.10	1	2,108	0.05%
2022/04/18	5	41.90	0	0.00	41.90	5	2,478	0.20%
2022/04/15	1	43.35	3	42.70	42.55	-2	2,467	-0.08%
2022/04/14	10	43.00	0	0.00	43.00	10	2,444	0.41%
2022/04/13	2	42.35	1	42.10	42.15	1	2,427	0.04%
2022/04/08	1	44.60	1	44.20	44.20	0	2,363	0.00%
2022/04/07	0	0.00	3	42.55	42.30	-3	2,310	-0.13%
2022/04/06	3	44.10	4	44.01	44.60	-1	2,254	-0.04%
2022/04/01	1	42.35	0	0.00	42.00	1	2,133	0.05%
2022/03/30	0	0.00	1	41.80	41.60	-1	2,059	-0.05%
2022/03/29	1	41.00	1	41.40	41.60	0	2,049	0.00%
2022/03/21	2	42.35	3	42.32	41.60	-1	1,999	-0.05%
2022/03/18	1	41.10	1	41.60	40.90	0	1,933	0.00%
2022/03/17	1	41.20	0	0.00	41.30	1	1,927	0.05%
2022/03/14	0	0.00	20	40.14	42.05	-20	1,743	-1.15%
2022/03/11	0	0.00	1	38.70	38.75	-1	1,649	-0.06%
2022/02/10	0	0.00	2	39.35	39.55	-2	1,605	-0.12%
2022/02/09	1	39.55	1	39.35	39.50	0	1,601	0.00%
2022/01/19	1	39.50	0	0.00	40.20	1	1,525	0.07%
2022/01/18	14	41.35	11	41.00	40.20	3	1,507	0.20%
2022/01/12	0	0.00	1	42.65	43.55	-1	888	-0.11%
2022/01/07	1	36.25	0	0.00	36.15	1	461	0.22%
2021/12/20	1	37.00	0	0.00	36.80	1	583	0.17%
2021/12/16	0	0.00	1	36.90	36.75	-1	567	-0.18%
2021/12/15	2	36.98	0	0.00	36.95	2	567	0.35%
2021/10/28	0	0.00	1	37.05	37.05	-1	674	-0.15%
2021/10/27	1	36.50	0	0.00	36.55	1	679	0.15%
2021/10/22	1	35.45	3	35.92	35.40	-2	707	-0.28%
2021/10/21	3	36.62	0	0.00	35.95	3	729	0.41%
2021/10/19	0	0.00	5	35.75	35.80	-5	785	-0.64%
2021/09/30	0	0.00	2	38.70	39.25	-2	944	-0.21%
2021/09/29	2	39.13	8	38.77	39.15	-6	939	-0.64%
2021/09/28	0	0.00	2	38.10	38.30	-2	927	-0.22%
2021/09/24	4	38.23	0	0.00	37.90	4	944	0.42%
2021/09/23	3	38.25	0	0.00	37.80	3	956	0.31%
2021/09/22	0.1	38.30	0	0.00	38.30	0.1	965	0.01%
2021/09/16	1.4	40.07	0	0.00	39.20	1.4	970	0.15%
2021/08/24	1	37.10	0	0.00	37.90	1	987	0.10%
2021/08/23	2	37.20	0	0.00	38.00	2	988	0.20%
2021/08/18	20	37.91	0	0.00	37.90	20	978	2.04%
2021/08/10	0	0.00	10	40.96	40.80	-10	1,012	-0.99%
2021/08/09	10	41.90	0	0.00	41.65	10	1,046	0.96%
2021/07/21	0	0.00	7	45.10	45.65	-7	1,820	-0.38%
2021/07/19	10	46.50	4	46.95	46.05	6	1,852	0.32%
2021/07/13	1	44.35	0	0.00	44.30	1	1,937	0.05%
2021/07/12	0	0.00	1	41.25	41.10	-1	1,897	-0.05%
2021/07/05	0	42.10	0	0.00	42.15	0	2,277	0.00%
2021/07/01	0	0.00	1	43.20	42.30	-1	2,341	-0.04%
2021/06/11	0	0.00	2	43.30	43.40	-2	2,443	-0.08%
2021/06/02	0	0.00	1	44.30	43.80	-1	2,543	-0.04%
2021/06/01	1	44.35	1	44.75	44.45	0	2,563	0.00%
2021/05/31	1.1	44.25	1	43.85	44.25	0.1	2,593	0.00%
2021/05/28	2	43.08	2	43.43	43.30	0	2,667	0.00%
2021/05/27	1	42.00	0	0.00	42.65	1	2,665	0.04%
2021/05/26	0	0.00	1	42.20	42.60	-1	2,678	-0.04%
2021/05/25	0	0.00	1	42.60	42.20	-1	2,682	-0.04%
2021/05/21	1	40.95	0	0.00	41.15	1	2,696	0.04%
2021/05/13	2	40.90	2	40.00	40.00	0	2,662	0.00%
2021/05/12	2	41.25	0	0.00	41.10	2	2,689	0.07%
2021/05/11	0	0.00	2	45.65	45.50	-2	2,633	-0.08%
2021/05/07	8	49.27	2	49.33	49.35	6	2,461	0.24%
2021/05/06	0	0.00	4	49.43	50.10	-4	2,299	-0.17%
2021/05/05	1	45.55	1	46.10	45.55	0	2,236	0.00%
2021/05/04	1	46.35	20	46.15	46.35	-19	2,230	-0.85%
2021/05/03	1	49.60	0	0.00	49.40	1	2,211	0.05%
2021/04/29	0	0.00	10	50.80	51.10	-10	2,193	-0.46%
2021/04/28	10	51.50	4	51.28	51.30	6	2,155	0.28%
2021/04/27	0	0.00	2	50.30	50.20	-2	2,107	-0.09%
2021/04/23	0	0.00	1	48.50	48.20	-1	2,083	-0.05%
2021/04/19	3	50.47	0	0.00	50.50	3	2,043	0.15%
2021/04/16	3	49.73	0	0.00	49.95	3	2,002	0.15%
2021/04/15	3	50.33	3	50.50	50.20	0	1,992	0.00%
2021/04/14	0	0.00	4	48.50	49.00	-4	1,921	-0.21%
2021/04/13	1	49.30	0	0.00	48.65	1	1,913	0.05%
2021/04/12	3	49.70	0	0.00	49.35	3	1,870	0.16%
2021/04/09	20	50.80	0	0.00	50.20	20	1,857	1.08%
2021/04/01	2	46.75	0.4	46.95	46.90	1.6	1,711	0.09%
2021/03/31	0	0.00	3	45.00	45.20	-3	1,687	-0.18%
2021/03/29	0	0.00	12	44.90	45.15	-12	1,740	-0.69%
2021/03/22	11	44.00	0	0.00	44.10	11	1,843	0.60%
2021/03/19	2	44.60	0	0.00	44.55	2	1,863	0.11%
2021/03/15	1	46.05	0	0.00	46.40	1	2,089	0.05%
2021/03/12	0	0.00	9	46.49	46.05	-9	2,181	-0.41%
2021/03/09	2	45.80	1	46.00	45.50	1	2,327	0.04%
2021/03/08	1	46.90	5	46.75	46.00	-4	2,498	-0.16%
2021/03/05	0	0.00	5	46.00	45.60	-5	2,524	-0.20%
2021/03/03	15	46.08	8	45.71	46.40	7	2,729	0.26%
2021/02/03	0	0.00	1	43.00	41.35	-1	3,354	-0.03%
2021/02/01	1	41.65	0	0.00	41.65	1	3,400	0.03%
2021/01/29	0	0.00	1	44.60	42.85	-1	3,429	-0.03%
2021/01/28	1	42.80	0	0.00	42.75	1	3,536	0.03%
2021/01/22	0.1	43.95	1	44.10	43.90	-0.9	3,748	-0.02%
2021/01/15	1	45.60	0	0.00	44.80	1	4,681	0.02%
2021/01/11	5	48.92	1	49.20	48.30	4	4,867	0.08%
2021/01/08	1	47.05	1	47.95	48.50	0	4,982	0.00%
2021/01/07	1	47.80	2	48.43	47.80	-1	5,141	-0.02%
2021/01/06	1	47.65	10	48.34	46.85	-9	5,382	-0.17%
2021/01/04	0	0.00	2	48.80	49.00	-2	5,917	-0.03%
2020/12/28	1	49.50	0	0.00	49.25	1	6,239	0.02%
2020/12/22	0.3	48.45	0	0.00	48.45	0.3	6,478	0.00%
2020/12/16	5	51.00	0	0.00	51.10	5	6,690	0.07%
2020/12/15	2.5	51.38	0	0.00	50.70	2.5	6,711	0.04%
2020/12/14	0	0.00	1	51.30	52.40	-1	6,751	-0.01%
2020/12/11	1	52.20	0	0.00	52.40	1	6,811	0.01%
2020/12/10	0	0.00	5	55.40	53.90	-5	6,857	-0.07%
2020/12/09	0	0.00	6	55.18	54.60	-6	6,968	-0.09%
2020/12/08	5	54.00	5	54.60	55.00	0	7,502	0.00%
2020/12/04	1	52.80	41	52.60	52.60	-40	7,674	-0.52%
2020/12/03	7	54.01	3	53.97	53.70	4	7,727	0.05%
2020/12/02	13	54.68	10	55.88	53.90	3	7,876	0.04%
2020/12/01	11	53.34	2	52.85	53.60	9	7,773	0.12%
2020/11/30	3	53.77	2	54.25	53.30	1	7,838	0.01%
2020/11/27	0	0.00	6	53.08	52.90	-6	7,803	-0.08%
2020/11/26	0	0.00	6	52.83	52.60	-6	7,738	-0.08%
2020/11/25	20	52.73	13	53.48	52.00	7	7,863	0.09%
2020/11/24	3	50.53	1	50.90	50.50	2	7,614	0.03%
2020/11/23	0	0.00	1	50.20	50.60	-1	7,686	-0.01%
2020/11/20	1	50.50	0	0.00	50.30	1	7,700	0.01%
2020/11/19	1.3	50.92	5	51.60	51.00	-3.7	7,782	-0.05%
2020/11/18	0.3	49.80	0	0.00	50.00	0.3	7,818	0.00%
2020/11/16	2	48.45	1	48.50	48.70	1	7,968	0.01%
2020/11/11	2	49.98	0	0.00	49.05	2	8,505	0.02%
2020/11/10	2	51.15	0	0.00	50.60	2	8,463	0.02%
2020/11/09	3	51.70	4	51.80	51.80	-1	8,424	-0.01%
2020/11/05	0	0.00	2	53.15	51.40	-2	8,393	-0.02%
2020/11/03	15.3	50.86	10	51.20	51.30	5.3	8,301	0.06%
2020/11/02	4	50.40	0	0.00	50.10	4	8,341	0.05%
2020/10/30	0	0.00	11	50.87	50.80	-11	8,297	-0.13%
2020/10/29	3	50.97	2	51.45	51.60	1	8,247	0.01%
2020/10/28	28	54.20	10	54.30	52.10	18	8,190	0.22%
2020/10/27	0	0.00	1	53.20	51.80	-1	7,870	-0.01%
2020/10/26	2	52.35	16	52.49	52.50	-14	7,864	-0.18%
2020/10/23	2	53.00	30	52.68	53.00	-28	7,845	-0.36%
2020/10/22	3	49.97	3	49.58	50.30	0	7,533	0.00%
2020/10/21	1.2	49.91	0	0.00	50.40	1.2	7,581	0.02%
2020/10/19	1	50.10	0	0.00	50.30	1	7,938	0.01%
2020/10/16	4	51.33	14	49.94	50.40	-10	8,004	-0.12%
2020/10/14	6	51.17	3	52.23	51.00	3	7,792	0.04%
2020/10/13	2	48.93	11	49.15	49.35	-9	7,746	-0.12%
2020/10/12	112.5	50.17	23	48.93	50.80	89.5	7,563	1.18%	大買/
2020/10/08	0.4	46.60	1	46.30	46.60	-0.7	7,282	-0.01%
2020/10/07	1	45.85	0	0.00	46.45	1	7,260	0.01%
2020/10/06	12	45.80	17	46.06	46.30	-5	7,224	-0.07%
2020/10/05	5.3	44.76	0	0.00	45.00	5.3	7,176	0.07%
2020/09/30	6	42.52	5	42.75	42.25	1	7,206	0.01%
2020/09/25	3	42.83	2	42.15	41.90	1	7,153	0.01%
2020/09/24	0	0.00	20	44.00	43.45	-20	6,989	-0.29%
2020/09/23	20	43.95	23	44.44	44.15	-3	6,934	-0.04%
2020/09/21	0	0.00	1	45.85	46.05	-1	6,841	-0.01%
2020/09/17	1	45.35	0	0.00	45.05	1	6,685	0.01%
2020/09/15	3	44.90	0	0.00	44.40	3	6,551	0.05%
2020/09/14	6	44.96	12	45.23	44.85	-6	6,452	-0.09%
2020/09/11	40	47.35	52	47.33	46.65	-12	6,258	-0.19%
2020/09/10	12	44.43	49	44.94	44.90	-37	5,723	-0.65%
2020/09/09	20	43.08	0	0.00	42.65	20	5,565	0.36%
2020/09/08	10	41.90	1	42.95	42.20	9	5,537	0.16%
2020/09/07	39	43.93	1	44.10	42.05	38	5,442	0.70%
2020/09/04	0	0.00	3	40.25	40.60	-3	5,261	-0.06%
2020/09/03	5	42.06	135	41.16	41.15	-130	5,178	-2.51%	大賣/鉅額交易
2020/09/02	0	0.00	10	39.50	40.65	-10	5,047	-0.20%
2020/09/01	24	39.90	6	39.78	39.65	18	4,992	0.36%
2020/08/31	76.3	40.07	46	40.68	40.80	30.3	4,905	0.62%
2020/08/28	29	38.96	0	0.00	38.70	29	4,688	0.62%
2020/08/27	36	38.73	0	0.00	38.75	36	4,655	0.77%
2020/08/26	10.2	38.11	3	38.35	38.05	7.2	4,553	0.16%
2020/08/24	5	38.50	0	0.00	38.40	5	4,417	0.11%
2020/08/21	6	37.75	3	38.20	37.55	3	4,316	0.07%
2020/08/20	1	35.00	61	36.02	35.90	-60	4,217	-1.42%
2020/08/19	63	38.28	1	38.20	38.20	62	4,097	1.51%
2020/08/18	3	38.87	34	38.62	39.05	-31	3,997	-0.78%
2020/08/17	35.9	37.93	1	37.60	38.30	34.9	3,711	0.94%
2020/08/14	1	34.50	0	0.00	34.85	1	3,452	0.03%
2020/08/12	0	0.00	1	33.95	34.40	-1	3,363	-0.03%
2020/08/11	2	34.65	21.8	34.59	34.25	-19.8	3,338	-0.59%
2020/08/10	1	34.95	1	35.20	35.10	0	3,314	0.00%
2020/08/07	1	34.95	2	35.25	35.00	-1	3,269	-0.03%
2020/08/06	3	35.03	2.2	35.01	35.75	0.8	3,213	0.02%
2020/08/05	1	34.10	10	34.30	33.95	-9	3,113	-0.29%
2020/08/04	2	34.10	1	34.20	34.20	1	3,087	0.03%
2020/08/03	1	33.85	2	34.35	33.80	-1	3,073	-0.03%
2020/07/31	3	33.83	2	34.25	33.60	1	3,042	0.03%
2020/07/30	3	34.23	1	34.50	33.85	2	3,059	0.07%
2020/07/29	16	35.31	1	34.90	34.75	15	3,051	0.49%
2020/07/28	1	33.40	9	33.18	33.30	-8	2,964	-0.27%
2020/07/27	37	33.22	4	33.31	32.95	33	2,874	1.15%
2020/07/24	6	36.64	7	36.89	36.60	-1	2,756	-0.04%
2020/07/23	13	36.75	682	36.63	36.25	-669	2,645	-25.28%	大賣/鉅額交易
2020/07/22	506	35.72	3	35.67	36.60	503	2,292	21.94%	大買/鉅額交易
2020/07/21	52	33.28	0	0.00	33.30	52	2,134	2.44%
2020/07/20	1	32.85	15	31.73	32.70	-14	2,083	-0.67%
2020/07/17	105	33.09	0	0.00	32.00	105	2,019	5.20%	大買/鉅額交易
2020/07/15	40	31.25	5	31.88	31.00	35	1,749	2.00%
2020/07/14	6	30.70	0	0.00	30.20	6	1,642	0.37%
2020/07/13	5	31.00	0	0.00	31.10	5	1,613	0.31%
2020/07/10	3	31.08	20	30.78	31.55	-17	1,556	-1.09%
2020/07/09	1	30.55	5	30.22	30.55	-4	1,451	-0.28%
2020/07/08	3	29.08	0	0.00	29.15	3	1,322	0.23%
2020/07/07	0	0.00	55	29.35	29.55	-55	1,309	-4.20%
2020/07/06	0	0.00	2	29.30	29.15	-2	1,274	-0.16%
2020/07/03	0	0.00	1	28.35	28.35	-1	1,236	-0.08%
2020/07/01	55	28.93	2	28.25	28.55	53	1,225	4.33%
2020/06/30	1	27.95	1	28.20	27.95	0	1,191	0.00%
2020/06/29	2	27.48	0	0.00	27.35	2	1,185	0.17%
2020/06/18	0	0.00	1	28.25	28.25	-1	1,170	-0.09%
2020/06/17	2	29.18	0	0.00	28.75	2	1,155	0.17%
2020/06/16	0	0.00	2	28.45	29.00	-2	1,101	-0.18%
2020/06/15	4	27.55	1	28.20	27.80	3	1,033	0.29%
2020/06/08	0	0.00	2	26.90	26.85	-2	1,024	-0.20%
2020/06/05	0	0.00	1	26.95	26.85	-1	1,033	-0.10%
2020/06/03	0	0.00	1	26.60	26.15	-1	1,060	-0.09%
2020/06/02	1	25.90	1	25.85	25.90	0	1,060	0.00%
2020/05/29	0	0.00	5	26.33	26.45	-5	1,073	-0.47%
2020/05/27	2	25.80	0	0.00	25.80	2	1,072	0.19%
2020/05/19	2	25.93	25	26.09	26.00	-23	1,109	-2.07%
2020/05/12	0	0.00	3	27.45	27.40	-3	1,115	-0.27%
2020/05/07	0	0.00	2	28.15	28.15	-2	1,206	-0.17%
2020/05/06	2	28.60	1	28.20	28.10	1	1,231	0.08%
2020/05/05	33	27.99	13	27.11	28.45	20	1,307	1.53%
2020/05/04	0	0.00	20	26.05	26.00	-20	1,256	-1.59%
2020/04/28	0	0.00	1	25.25	24.85	-1	1,292	-0.08%
2020/04/07	0	0.00	2	26.10	26.10	-2	1,413	-0.14%
2020/03/19	0	0.00	132	19.96	19.95	-132	1,439	-9.17%	大賣/鉅額交易
2020/03/12	0	0.00	35	27.44	27.55	-35	1,365	-2.56%
2020/02/12	0	0.00	2	31.50	31.40	-2	1,204	-0.17%
2020/02/03	0	0.00	2	29.50	29.20	-2	859	-0.23%
2019/12/18	0	0.00	2	29.70	30.15	-2	618	-0.32%
2019/12/17	0	0.00	2	29.40	29.40	-2	564	-0.35%
2019/11/20	20	27.23	0	0.00	27.15	20	451	4.43%
2019/10/24	5	24.90	0	0.00	24.80	5	684	0.73%
2019/10/18	15	25.40	0	0.00	25.30	15	757	1.98%
2019/10/08	0	0.00	2	25.90	25.95	-2	959	-0.21%
2019/09/24	0	0.00	20	26.15	26.00	-20	1,058	-1.89%
2019/09/23	19	25.90	0	0.00	26.00	19	1,075	1.77%
2019/09/19	5	24.75	0	0.00	25.40	5	1,072	0.47%
2019/09/18	30	24.95	0	0.00	24.80	30	1,067	2.81%
2019/08/26	0	0.00	26	22.80	23.00	-26	1,567	-1.66%
2019/08/22	10	22.95	1	23.05	23.05	9	1,565	0.57%
2019/08/21	0	0.00	4	23.60	23.40	-4	1,570	-0.25%
2019/08/16	1	22.20	0	0.00	22.30	1	1,538	0.06%
2019/08/15	2	22.35	0	0.00	22.15	2	1,530	0.13%
2019/08/14	3	22.30	0	0.00	22.30	3	1,525	0.20%
2019/08/13	20	23.10	0	0.00	23.00	20	1,514	1.32%
2019/08/12	47	23.30	0	0.00	23.25	47	1,509	3.11%
2019/08/07	40	23.14	0	0.00	23.05	40	1,497	2.67%
2019/08/06	15	22.97	0	0.00	23.05	15	1,486	1.01%
2019/08/05	20	24.25	0	0.00	23.70	20	1,466	1.36%
2019/08/02	4	24.53	9	24.16	24.15	-5	1,447	-0.35%
2019/08/01	0	0.00	1	25.65	25.15	-1	1,414	-0.07%
2019/07/31	6	25.45	0	0.00	25.50	6	1,394	0.43%
2019/07/30	1	25.80	0	0.00	25.90	1	1,371	0.07%
2019/07/29	1	27.30	4	26.90	26.85	-3	1,326	-0.23%
2019/07/26	0	0.00	1	27.60	27.60	-1	1,309	-0.08%
2019/07/24	5	27.65	0	0.00	27.50	5	1,286	0.39%
2019/07/23	4	28.01	2	28.05	27.70	2	1,277	0.16%
2019/07/22	5	28.57	0	0.00	28.55	5	1,253	0.40%
2019/07/19	4	28.30	8	28.23	28.90	-4	1,208	-0.33%
2019/07/18	10	27.93	0	0.00	27.65	10	1,142	0.88%
2019/07/17	3	28.02	2	27.80	27.80	1	1,114	0.09%
2019/07/16	2	27.60	1	27.25	27.80	1	1,087	0.09%
2019/07/15	2	27.10	0	0.00	27.30	2	1,072	0.19%
2019/07/12	0	0.00	21	27.90	27.60	-21	1,053	-1.99%
2019/07/11	0	0.00	10	27.25	27.30	-10	999	-1.00%
2019/07/01	0	0.00	61	25.52	25.65	-61	892	-6.84%
2019/06/26	3	25.82	0	0.00	25.55	3	868	0.35%
2019/06/24	1	26.05	0	0.00	26.10	1	870	0.11%
2019/06/13	1	26.85	0	0.00	27.10	1	749	0.13%
2019/06/12	0	0.00	11	27.14	27.00	-11	736	-1.49%
2019/06/10	2	27.35	2	27.85	27.35	0	653	0.00%
2019/06/06	101	26.79	3	26.75	27.00	98	582	16.82%	大買/
2019/06/05	2	25.75	2	25.60	25.90	0	464	0.00%
2019/04/02	4	23.45	0	0.00	23.70	4	437	0.91%
2019/03/22	0	0.00	1	23.35	23.05	-1	409	-0.24%
2019/01/23	0	0.00	2	20.95	21.00	-2	290	-0.69%
2019/01/22	0	0.00	3	20.00	20.70	-3	261	-1.15%
2019/01/21	1	18.85	0	0.00	19.30	1	227	0.44%
2019/01/09	0	0.00	1	19.35	19.20	-1	281	-0.36%
2019/01/07	0	0.00	1	19.15	19.00	-1	287	-0.35%
2018/12/26	1	18.70	0	0.00	18.50	1	397	0.25%
2018/12/25	1	18.85	0	0.00	19.00	1	422	0.24%
2018/12/22	1	19.35	3	19.70	19.35	-2	535	-0.37%
2018/12/19	1	18.80	0	0.00	18.60	1	604	0.17%
2018/12/18	0	0.00	1	19.25	19.05	-1	705	-0.14%
2018/11/14	2	18.60	2	18.93	18.60	0	1,173	0.00%
2018/11/09	2	18.60	0	0.00	18.55	2	1,175	0.17%
2018/11/07	0	0.00	2	18.98	18.70	-2	1,184	-0.17%
2018/10/11	2	19.40	0	0.00	19.40	2	1,182	0.17%
2018/10/09	0	0.00	1	22.40	21.55	-1	1,161	-0.09%
2018/10/05	1	22.90	0	0.00	22.50	1	1,139	0.09%
2018/10/02	2	24.85	2	25.20	24.30	0	1,080	0.00%
2018/10/01	1	24.10	1	24.25	24.30	0	1,003	0.00%
2018/09/28	10	23.39	0	0.00	23.25	10	973	1.03%
2018/09/27	1	23.80	0	0.00	23.95	1	962	0.10%
2018/09/26	0	0.00	1	24.60	24.05	-1	951	-0.11%
2018/09/25	7	25.20	3	25.08	24.75	4	913	0.44%
2018/09/21	1	24.45	0	0.00	24.35	1	817	0.12%
2018/09/20	5	24.71	6	24.86	24.45	-1	809	-0.12%
2018/09/19	12	24.42	11	24.40	25.20	1	799	0.13%
2018/09/18	7	24.06	17	24.01	24.50	-10	735	-1.36%
2018/09/14	0	0.00	1	22.40	22.40	-1	612	-0.16%
2018/09/12	4	22.46	4	22.93	22.00	0	624	0.00%
2018/09/11	1	22.35	1	22.80	22.30	0	596	0.00%
2018/09/10	0	0.00	10	21.63	21.60	-10	618	-1.62%
2018/09/07	3	22.13	3	22.52	22.00	0	623	0.00%
2018/09/06	1	22.10	0	0.00	22.00	1	656	0.15%
2018/09/05	0	0.00	1	22.55	22.35	-1	772	-0.13%
2018/08/29	0	0.00	10	22.43	22.15	-10	810	-1.23%
2018/08/24	3	22.05	0	0.00	21.90	3	840	0.36%
2018/08/23	20	22.46	3	22.50	22.20	17	844	2.01%
2018/08/14	0	0.00	1	21.90	21.70	-1	907	-0.11%
2018/08/10	0	0.00	1	22.45	22.45	-1	910	-0.11%
2018/07/30	0	0.00	1	22.55	22.15	-1	1,169	-0.09%
2018/07/23	1	21.60	0	0.00	21.65	1	1,590	0.06%
2018/07/19	0	0.00	2	21.85	21.75	-2	1,902	-0.11%
2018/07/11	1	22.10	1	21.80	21.80	0	2,948	0.00%
2018/06/29	0	0.00	1	23.40	23.00	-1	4,224	-0.02%
2018/06/28	0	0.00	2	22.95	23.25	-2	4,320	-0.05%
2018/06/27	2	23.43	0	0.00	23.55	2	4,753	0.04%
2018/06/26	1	21.30	0	0.00	21.45	1	4,854	0.02%
2018/06/25	1	21.95	0	0.00	21.90	1	4,978	0.02%
2018/06/21	0	0.00	2	22.80	22.70	-2	5,087	-0.04%
2018/05/23	2	23.80	0	0.00	23.65	2	4,815	0.04%
2018/05/21	0	0.00	2	23.90	24.25	-2	4,810	-0.04%
2018/05/18	0	0.00	0.2	24.00	23.80	-0.2	4,807	0.00%
2018/05/16	2	24.50	0	0.00	24.60	2	4,783	0.04%
2018/05/10	2	24.40	0	0.00	24.50	2	4,690	0.04%
2018/05/09	4	25.20	4	25.00	24.80	0	4,674	0.00%
2018/05/07	0	0.00	10	24.50	24.50	-10	4,589	-0.22%
2018/05/03	14	24.78	0	0.00	24.95	14	4,544	0.31%
2018/05/02	1	24.80	0	0.00	24.30	1	4,481	0.02%
2018/04/27	5	27.10	6	27.25	27.30	-1	4,245	-0.02%
2018/04/26	6	26.52	10	27.63	26.60	-4	4,166	-0.10%
2018/04/25	11	28.98	15	29.10	29.10	-4	3,994	-0.10%
2018/04/24	6	27.77	4	29.50	27.55	2	3,885	0.05%
2018/04/23	9	29.94	1	29.10	29.10	8	3,793	0.21%
2018/04/20	21	29.04	21	29.75	29.10	0	3,688	0.00%
2018/04/19	0	0.00	2	26.00	27.50	-2	3,280	-0.06%
2018/04/16	2	26.75	0	0.00	26.20	2	3,050	0.07%
2018/04/12	0	0.00	2	26.50	25.90	-2	2,973	-0.07%
2018/04/11	6	27.24	4	27.53	27.20	2	2,905	0.07%
2018/04/10	1	32.00	1	32.30	28.35	0	2,720	0.00%
2018/04/09	1	30.95	2	31.05	31.45	-1	2,444	-0.04%
2018/04/03	7	27.31	5	27.24	28.60	2	2,245	0.09%
2018/04/02	1	26.25	0	0.00	26.00	1	2,049	0.05%
2018/03/31	6	26.08	6	26.16	25.85	0	1,987	0.00%
2018/03/30	54	26.36	57	26.61	26.15	-3	1,867	-0.16%
2018/03/29	4	24.54	2	25.30	25.40	2	1,408	0.14%
2018/03/28	1	23.85	1	24.40	23.10	0	1,224	0.00%
2018/03/27	0	0.00	3	23.25	23.55	-3	1,109	-0.27%
2018/03/22	1	21.65	0	0.00	21.75	1	974	0.10%
2018/03/21	1	21.90	0	0.00	21.90	1	969	0.10%
2018/03/19	0	0.00	10	22.05	22.00	-10	966	-1.03%
2018/03/16	0	0.00	1	22.25	22.05	-1	968	-0.10%
2018/03/12	0	0.00	2	21.40	21.45	-2	952	-0.21%
2018/03/05	2	21.00	0	0.00	20.85	2	1,032	0.19%
2018/03/02	2	21.05	2	21.20	21.15	0	1,102	0.00%
2018/03/01	0	0.00	2	21.30	21.20	-2	1,115	-0.18%
2018/02/27	2	21.15	2	21.45	21.20	0	1,110	0.00%
2018/02/23	2	21.10	0	0.00	21.20	2	1,111	0.18%
2018/02/22	0	0.00	2	21.35	21.25	-2	1,124	-0.18%
2018/02/12	0	0.00	2	20.65	20.70	-2	1,130	-0.18%
2018/02/06	2	20.50	0	0.00	19.90	2	1,141	0.18%
2018/02/02	3	21.10	0	0.00	21.10	3	1,243	0.24%
2018/02/01	11	21.39	0	0.00	21.30	11	1,246	0.88%
2018/01/30	0	0.00	2	20.70	20.70	-2	1,230	-0.16%
2018/01/18	2	22.30	0	0.00	22.00	2	1,207	0.17%
2018/01/17	0	0.00	1	22.40	22.45	-1	1,194	-0.08%
2018/01/16	0	0.00	29	23.07	22.30	-29	1,182	-2.45%
2018/01/15	2	21.70	0	0.00	21.65	2	1,093	0.18%
2018/01/12	1	21.75	11	22.18	21.95	-10	1,095	-0.91%
2018/01/10	1	21.70	0	0.00	21.75	1	1,031	0.10%
2018/01/09	2	21.78	22	21.86	22.10	-20	1,032	-1.94%
2018/01/08	28	22.20	1	21.55	22.10	27	1,029	2.62%
2018/01/05	1	21.00	1	21.50	21.30	0	958	0.00%
2018/01/04	1	21.30	0	0.00	21.00	1	940	0.11%
2018/01/03	5	21.00	5	21.00	21.00	0	918	0.00%
2018/01/02	1	20.90	0	0.00	20.90	1	915	0.11%