華城 (1519)-凱基-文心券商分點個股進出

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
825
漲跌
▲1
漲幅
+0.12%
成交量
12,262張
產業
上市電機機械類股
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/04/22	9	905.38	10	850.60	824.00	-1	8,930	-0.01%
2024/04/19	8	944.25	7	940.57	915.00	1	9,306	0.01%
2024/04/18	3	957.67	5	964.80	955.00	-2	9,456	-0.02%
2024/04/17	9	921.78	6.1	933.64	950.00	3	9,597	0.03%
2024/04/16	5.1	880.05	8	879.88	864.00	-3	9,707	-0.03%
2024/04/15	20.1	911.07	13	899.85	876.00	7.1	9,834	0.07%
2024/04/12	2	929.00	5.1	926.99	946.00	-3	9,802	-0.03%
2024/04/11	6	888.67	5	900.20	860.00	1	9,877	0.01%
2024/04/10	5.1	863.27	5	872.60	857.00	0.1	10,154	0.00%
2024/04/09	1	846.00	3	852.01	853.00	-2	10,284	-0.02%
2024/04/08	7.1	857.01	6	818.50	776.00	1.1	10,564	0.01%
2024/04/01	0	711.00	0	0.00	740.00	0	11,455	0.00%
2024/03/29	0	0.00	0.1	675.00	683.00	-0.1	11,702	0.00%
2024/03/26	6	781.33	6	814.00	788.00	0	12,056	0.00%
2024/03/25	0.1	714.00	0	0.00	785.00	0.1	12,171	0.00%
2024/03/18	20	685.70	20	671.10	694.00	0	13,261	0.00%
2024/03/15	13	665.62	13.1	665.67	665.00	-0.1	13,324	0.00%
2024/03/14	21	623.48	25.1	601.46	634.00	-4.1	13,287	-0.03%
2024/03/13	3	554.67	7	567.29	577.00	-4	13,228	-0.03%
2024/03/12	6.1	526.38	5	542.80	525.00	1.1	13,474	0.01%
2024/03/08	1	504.00	0	0.00	502.00	1	14,309	0.01%
2024/03/07	0	0.00	0.1	551.00	541.00	-0.1	14,648	0.00%
2024/03/06	0	0.00	0.4	545.00	555.00	-0.4	14,931	0.00%
2024/03/05	0	0.00	2	549.00	549.00	-2	15,117	-0.01%
2024/02/29	6	533.33	4	531.50	538.00	2	15,599	0.01%
2024/02/26	2	562.00	2	553.00	538.00	0	15,920	0.00%
2024/02/23	14.1	545.24	8	551.25	560.00	6.1	15,963	0.04%
2024/02/22	3	519.67	3	518.67	517.00	0	15,798	0.00%
2024/02/21	22	511.09	25	513.84	507.00	-3	15,728	-0.02%
2024/02/20	21	491.86	20	504.45	502.00	1	15,754	0.01%
2024/02/19	15	504.07	14	521.36	502.00	1	15,843	0.01%
2024/02/16	7	501.93	6	506.33	503.00	1	15,945	0.01%
2024/02/15	12	510.38	12	509.25	496.00	0	15,911	0.00%
2024/02/05	2	491.25	2	495.50	492.00	0	15,905	0.00%
2024/02/02	32	497.94	32	505.50	488.50	0	15,787	0.00%
2024/02/01	71	466.14	70.5	464.57	488.00	0.5	15,625	0.00%
2024/01/31	56	438.08	57	430.95	444.00	-1	15,346	-0.01%
2024/01/30	48	416.26	48	409.47	420.00	0	15,277	0.00%
2024/01/29	8	393.50	9	392.17	395.50	-1	15,176	-0.01%
2024/01/26	3	379.83	2	378.25	380.50	1	15,110	0.01%
2024/01/25	5	384.00	5	388.40	380.50	0	15,092	0.00%
2024/01/24	13	391.65	14	386.07	392.00	-1	15,113	-0.01%
2024/01/23	26	385.40	24	386.42	385.00	2	15,081	0.01%
2024/01/22	4	360.00	5.2	367.02	371.00	-1.2	14,889	-0.01%
2024/01/19	1	354.50	1	364.25	354.50	0	14,857	0.00%
2024/01/18	11	363.55	12	370.33	360.00	-1	14,806	-0.01%
2024/01/17	25	367.72	25	372.38	367.00	0	14,731	0.00%
2024/01/16	22	371.02	25.1	369.78	371.00	-3.1	14,678	-0.02%
2024/01/15	15.1	379.85	12	383.17	376.50	3.1	14,597	0.02%
2024/01/12	20	369.33	21	363.05	370.00	-1	14,128	-0.01%
2024/01/11	21	351.71	21	367.50	352.50	0	13,859	0.00%
2024/01/10	33.2	365.97	31.1	358.13	367.00	2.1	13,575	0.02%
2024/01/09	21	359.71	23	346.65	362.00	-2	13,419	-0.01%
2024/01/08	2	342.49	2	342.00	343.50	0	13,166	0.00%
2024/01/05	21	333.81	21	331.57	334.00	0	13,086	0.00%
2024/01/04	10	340.50	10	338.40	331.50	0	13,130	0.00%
2024/01/03	23	337.93	22	341.68	339.50	1	12,941	0.01%
2024/01/02	2	340.00	1.1	341.27	342.00	0.9	12,972	0.01%
2023/12/29	5	328.57	4	334.38	327.00	1	12,959	0.01%
2023/12/28	4	339.25	4	339.13	348.00	0	12,540	0.00%
2023/12/27	2	317.50	2	319.00	316.50	0	12,407	0.00%
2023/12/26	1	319.00	1	318.00	315.00	0	12,443	0.00%
2023/12/25	3.1	335.74	4	332.63	333.50	-0.9	12,426	-0.01%
2023/12/22	3	324.17	3	322.33	321.00	0	12,567	0.00%
2023/12/21	1	320.00	0.8	323.00	318.50	0.2	12,690	0.00%
2023/12/20	1	330.50	1	334.00	329.00	0	12,710	0.00%
2023/12/19	18	329.33	18	338.72	332.50	0	12,698	0.00%
2023/12/18	11	341.00	10	348.90	340.00	1	12,706	0.01%
2023/12/15	5	362.10	7	365.79	347.50	-2	12,695	-0.02%
2023/12/14	20	354.58	21	358.33	355.00	-1	12,522	-0.01%
2023/12/13	10	362.55	9	362.78	355.50	1	12,405	0.01%
2023/12/12	6	354.18	9	348.06	356.00	-3	12,247	-0.02%
2023/12/11	8.1	344.06	4	357.13	339.00	4.1	12,126	0.03%
2023/12/08	24	366.27	23.1	365.74	367.00	0.9	11,943	0.01%
2023/12/07	26	361.25	26	360.63	360.50	0	11,751	0.00%
2023/12/06	19.1	344.36	19	345.31	345.00	0.1	11,318	0.00%
2023/12/05	21	330.69	21.1	317.83	340.00	-0.1	10,842	0.00%
2023/12/04	5	297.80	5.6	303.34	309.50	-0.6	10,334	-0.01%
2023/12/01	7	288.29	9.6	291.56	285.00	-2.6	10,050	-0.03%
2023/11/30	3	278.67	3	279.83	280.00	0	9,890	0.00%
2023/11/29	2	272.25	1	275.50	274.50	1	9,933	0.01%
2023/11/28	2	272.25	1	267.00	275.50	1	10,156	0.01%
2023/11/27	5	275.70	5	268.80	266.50	0	10,131	0.00%
2023/11/24	4.1	262.70	4	268.63	275.00	0.1	9,994	0.00%
2023/11/23	2	254.50	1.4	256.93	252.50	0.6	9,949	0.01%
2023/11/21	1	262.00	1	265.00	262.00	0	10,180	0.00%
2023/11/20	0.1	267.50	0	0.00	263.50	0.1	10,417	0.00%
2023/11/17	2.2	282.22	3.1	279.25	273.00	-0.9	10,720	-0.01%
2023/11/16	2	275.00	1	279.00	280.00	1	10,852	0.01%
2023/11/15	7	272.93	7	273.57	275.50	0	10,892	0.00%
2023/11/14	2	255.00	4.2	255.33	258.50	-2.2	10,845	-0.02%
2023/11/13	1	244.50	3	246.00	247.50	-2	10,839	-0.02%
2023/11/10	0	0.00	2	234.00	237.50	-2	10,923	-0.02%
2023/11/08	2	244.50	2	242.50	242.00	0	10,935	0.00%
2023/11/07	8	249.50	2	255.00	242.00	6	10,964	0.05%
2023/11/06	2	236.60	2	231.25	241.00	0	10,911	0.00%
2023/11/03	1.2	231.50	2	227.75	225.00	-0.8	10,967	-0.01%
2023/11/02	2	223.00	1	227.50	224.50	1	10,967	0.01%
2023/11/01	2	219.98	3.5	221.19	224.00	-1.5	10,955	-0.01%
2023/10/31	5	233.40	4	236.50	224.00	1	10,889	0.01%
2023/10/30	2	243.75	2	248.25	244.00	0	10,858	0.00%
2023/10/27	1.4	257.50	1	263.00	251.00	0.4	11,053	0.00%
2023/10/26	1	262.00	1	256.50	262.00	0	10,964	0.00%
2023/10/25	0.2	262.50	0	0.00	260.50	0.2	10,877	0.00%
2023/10/24	0.2	269.00	4	270.50	264.50	-3.8	10,767	-0.04%
2023/10/23	3	274.82	3	278.00	276.00	0	10,637	0.00%
2023/10/20	2	259.00	0	0.00	263.00	2	10,519	0.02%
2023/10/19	0.2	262.00	3	263.17	260.50	-2.8	10,436	-0.03%
2023/10/18	0.3	270.00	0	0.00	270.00	0.3	10,358	0.00%
2023/10/17	6	287.75	4	281.00	282.00	2	10,301	0.02%
2023/10/16	0	0.00	0	283.50	286.50	0	10,209	0.00%
2023/10/13	0	281.00	1	283.50	279.00	-1	10,184	-0.01%
2023/10/12	3	285.00	3	288.50	282.00	0	10,510	0.00%
2023/10/11	9.2	302.77	7	300.14	291.50	2.2	10,446	0.02%
2023/10/06	9	292.33	9	296.06	300.50	0	10,317	0.00%
2023/10/05	2.1	287.50	5	282.60	287.00	-2.9	10,182	-0.03%
2023/10/04	2	270.25	4	271.13	271.50	-2	9,949	-0.02%
2023/10/03	1	265.00	2	266.00	264.50	-1	9,877	-0.01%
2023/10/02	8.3	270.96	6	261.89	261.00	2.3	9,718	0.02%
2023/09/28	7.2	267.47	5	264.70	271.00	2.2	9,563	0.02%
2023/09/27	8.1	260.09	10	261.40	265.00	-2	9,350	-0.02%
2023/09/26	4.2	252.90	2	249.25	251.50	2.2	9,032	0.02%
2023/09/25	4	239.38	4	235.75	237.00	0	8,848	0.00%
2023/09/22	2.2	243.39	2	238.25	236.00	0.2	8,783	0.00%
2023/09/21	2	244.50	2	248.00	244.50	0	8,758	0.00%
2023/09/20	3	243.67	3	245.00	248.00	0	8,738	0.00%
2023/09/19	1	245.50	1	247.50	237.50	0	8,858	0.00%
2023/09/18	4	251.88	6	251.92	246.50	-2	8,894	-0.02%
2023/09/15	1	258.59	1	262.00	257.50	0	8,950	0.00%
2023/09/14	4	264.63	4	263.88	258.00	0	9,015	0.00%
2023/09/13	2.1	272.65	1	265.02	266.00	1	9,182	0.01%
2023/09/12	1	272.00	2	281.50	283.00	-1	9,729	-0.01%
2023/09/11	5	282.90	1	279.50	277.50	4	9,959	0.04%
2023/09/08	19	294.74	18	294.31	293.00	1	10,021	0.01%
2023/09/06	1	287.00	2	293.25	290.00	-1	10,299	-0.01%
2023/09/05	2	288.50	0	0.00	289.00	2	10,371	0.02%
2023/09/04	3	301.33	3	301.50	300.00	0	10,417	0.00%
2023/09/01	16	308.13	14	305.04	292.50	2	10,454	0.02%
2023/08/31	2	292.75	3	295.00	299.50	-1	10,427	-0.01%
2023/08/30	6	291.50	10	292.75	293.00	-4	11,197	-0.04%
2023/08/29	2	284.75	5	285.20	289.00	-3	11,426	-0.03%
2023/08/28	15	283.07	15	281.70	275.00	0	11,457	0.00%
2023/08/25	11	284.55	9	283.11	286.50	2	11,690	0.02%
2023/08/24	7	291.29	5	295.40	280.50	2	11,751	0.02%
2023/08/23	63	273.98	65	275.76	276.50	-2	11,892	-0.02%
2023/08/22	5	265.00	3	268.83	276.50	2	11,782	0.02%
2023/08/21	9	239.33	10	244.30	251.50	-1	11,843	-0.01%
2023/08/18	19	242.92	18	243.50	229.00	1	11,991	0.01%
2023/08/17	9	227.06	9	231.44	236.00	0	12,409	0.00%
2023/08/16	4	214.38	13	216.01	220.50	-9	12,760	-0.07%
2023/08/15	1	200.50	1	204.50	211.50	0	13,520	0.00%
2023/08/11	3	214.67	4	210.75	211.50	-1	14,177	-0.01%
2023/08/10	9	222.53	6	211.25	208.50	3	14,810	0.02%
2023/08/09	6	223.67	7	222.86	224.00	-1	15,071	-0.01%
2023/08/08	12	217.96	10	214.80	215.00	2	15,351	0.01%
2023/08/07	21	219.93	17	210.38	210.00	4	15,491	0.03%
2023/08/04	2	211.50	1	214.00	213.00	1	15,662	0.01%
2023/08/02	0	0.00	5	207.30	204.50	-5	16,601	-0.03%
2023/08/01	2	230.25	8	222.00	215.50	-6	16,927	-0.04%
2023/07/27	0	0.00	0	219.00	225.00	0	17,452	0.00%
2023/07/24	0	0.00	2	211.00	202.50	-2	18,317	-0.01%
2023/07/18	6	206.75	0	0.00	205.00	6	19,478	0.03%
2023/07/17	13	210.15	25	212.12	217.50	-12	19,696	-0.06%
2023/07/14	5	189.50	3	192.50	200.00	2	19,571	0.01%
2023/07/13	1	180.00	0	0.00	182.00	1	19,921	0.01%
2023/07/12	7	169.43	1	177.00	179.50	6	20,297	0.03%
2023/07/11	0	0.00	0.3	164.00	166.00	-0.3	20,490	0.00%
2023/07/10	0	0.00	6	158.00	160.50	-6	21,069	-0.03%
2023/07/06	2	150.00	0	0.00	149.50	2	21,463	0.01%
2023/07/05	0	0.00	6	147.00	146.00	-6	21,794	-0.03%
2023/07/04	0	0.00	0.2	150.00	149.00	-0.2	22,408	0.00%
2023/07/03	6	146.50	1	148.50	149.00	5	22,625	0.02%
2023/06/30	8.1	147.07	0	0.00	147.50	8.1	22,645	0.04%
2023/06/29	2	152.50	3	152.67	153.50	-1	22,638	0.00%
2023/06/27	7.2	162.77	6	157.25	154.00	1.2	22,552	0.01%
2023/06/26	3	164.00	8	163.75	162.50	-5	22,389	-0.02%
2023/06/21	1	165.00	0	0.00	163.50	1	22,342	0.00%
2023/06/19	2.1	166.92	2	161.00	161.00	0.1	22,196	0.00%
2023/06/16	42	168.83	38.5	169.58	165.50	3.5	22,158	0.02%
2023/06/15	4.6	154.49	8	154.44	157.00	-3.4	21,752	-0.02%
2023/06/14	1	150.00	2	147.00	146.00	-1	21,479	0.00%
2023/06/13	3	147.50	0	0.00	146.50	3	21,487	0.01%
2023/06/12	13	147.27	13	144.38	147.50	0	21,458	0.00%
2023/06/08	6	153.17	6	151.50	151.50	0	21,375	0.00%
2023/06/07	10	154.75	4	153.50	155.00	6	21,519	0.03%
2023/06/06	0	0.00	3	153.67	153.00	-3	21,748	-0.01%
2023/06/05	70	161.46	65	162.18	156.00	5	22,003	0.02%
2023/06/02	34	155.12	38	151.84	158.00	-4	21,575	-0.02%
2023/06/01	4	145.50	4	144.75	144.00	0	21,395	0.00%
2023/05/31	9	141.50	9	141.94	145.00	0	21,260	0.00%
2023/05/29	42	145.46	40	141.99	141.00	2	20,759	0.01%
2023/05/26	14	136.14	15	138.30	135.50	-1	20,465	0.00%
2023/05/25	2	140.50	5	138.50	141.00	-3	20,375	-0.01%
2023/05/24	58	138.90	58	135.68	139.00	0	20,944	0.00%
2023/05/23	8	135.25	5	132.60	137.00	3	21,081	0.01%
2023/05/22	51	128.14	51	127.37	128.50	0	20,821	0.00%
2023/05/19	71	122.35	74	121.90	123.50	-3	20,484	-0.01%
2023/05/18	7	111.79	8.1	114.52	117.50	-1.1	19,659	-0.01%
2023/05/17	3.1	109.34	2	107.00	107.00	1.1	19,385	0.01%
2023/05/16	18	107.36	24	106.75	109.50	-6	19,125	-0.03%
2023/05/15	3	106.17	9	105.78	105.00	-6	18,444	-0.03%
2023/05/10	1	98.90	4	99.63	98.90	-3	17,423	-0.02%
2023/05/09	88	105.80	96	108.28	103.00	-8	17,153	-0.05%
2023/05/08	10	107.10	5.1	102.58	109.00	4.9	16,130	0.03%
2023/05/05	2	99.50	5	99.22	99.10	-3	15,714	-0.02%
2023/05/04	0	97.90	10	97.84	99.30	-10	15,651	-0.06%
2023/05/03	4.1	98.75	0	0.00	97.40	4.1	15,618	0.03%
2023/05/02	12.1	100.99	9	101.28	103.50	3.1	15,474	0.02%
2023/04/27	1	88.80	0	0.00	92.60	1	15,100	0.01%
2023/04/26	3	93.43	3	93.27	92.30	0	14,970	0.00%
2023/04/25	11.4	95.68	9	93.46	93.70	2.4	14,800	0.02%
2023/04/24	3	98.67	6	99.53	98.80	-3	14,460	-0.02%
2023/04/21	8	96.45	6	96.23	95.40	2	14,258	0.01%
2023/04/20	2	100.00	2	100.75	97.10	0	14,161	0.00%
2023/04/19	2	99.65	8	97.98	99.00	-6	14,099	-0.04%
2023/04/18	26	99.51	21	101.12	97.90	5	14,320	0.03%
2023/04/17	2.5	98.56	2	98.35	97.10	0.5	14,921	0.00%
2023/04/14	14	98.24	2	95.65	94.70	12	15,018	0.08%
2023/04/13	110	96.64	117.1	97.50	95.00	-7.1	15,106	-0.05%	大買/大賣/
2023/04/12	1	95.70	1	96.50	96.80	0	14,531	0.00%
2023/04/11	3	84.87	5	86.60	88.00	-2	14,422	-0.01%
2023/04/10	15.1	81.24	0.1	82.60	80.00	15	14,136	0.11%
2023/04/07	12	79.05	13	78.42	78.90	-1	13,888	-0.01%
2023/04/06	0	0.00	3	73.80	73.40	-3	13,320	-0.02%
2023/03/27	0	0.00	3	71.53	69.20	-3	13,199	-0.02%
2023/03/24	1	71.80	0	0.00	71.60	1	13,146	0.01%
2023/03/23	1	70.60	2	70.90	71.10	-1	13,169	-0.01%
2023/03/22	0	0.00	4	70.98	70.30	-4	13,179	-0.03%
2023/03/21	10	71.90	10	72.40	71.20	0	13,105	0.00%
2023/03/20	15	70.43	6	70.05	72.00	9	12,850	0.07%
2023/03/17	0.1	65.80	0	0.00	66.70	0.1	12,670	0.00%
2023/03/14	16	67.52	11	67.89	66.80	5	13,476	0.04%
2023/03/13	0	0.00	1	68.20	67.00	-1	13,395	-0.01%
2023/03/10	4	71.05	1	69.40	70.00	3	13,319	0.02%
2023/03/09	12	73.18	17	72.42	75.50	-5	13,009	-0.04%
2023/03/08	13	69.45	13.2	69.90	72.70	-0.2	12,513	0.00%
2023/03/07	19	68.44	18	68.74	68.90	1	12,001	0.01%
2023/03/06	6	65.95	2	65.01	65.60	4	11,557	0.03%
2023/03/02	0	64.00	0	0.00	63.00	0	11,292	0.00%
2023/03/01	0	62.50	0	0.00	63.50	0	11,251	0.00%
2023/02/24	6	64.63	8.1	64.14	63.00	-2.1	11,218	-0.02%
2023/02/23	0	64.16	1	63.90	64.30	-1	11,108	-0.01%
2023/02/22	7	66.04	4	65.33	64.80	3	10,890	0.03%
2023/02/21	0	0.00	9.1	61.61	64.50	-9.1	9,936	-0.09%
2023/02/20	15	57.94	10	59.04	58.70	5	9,340	0.05%
2023/02/17	13	55.75	20	56.44	57.80	-7	8,918	-0.08%
2023/02/16	5	56.68	2	56.10	56.00	3	8,693	0.03%
2023/02/15	1	55.60	2	56.70	55.50	-1	8,537	-0.01%
2023/02/13	1.1	52.71	4	52.80	53.10	-2.9	8,187	-0.04%
2023/02/10	0	55.00	0	0.00	54.50	0	8,088	0.00%
2023/02/09	3	56.30	3	56.40	55.50	0	8,006	0.00%
2023/02/08	0	0.00	5	55.80	54.70	-5	7,887	-0.06%
2023/02/02	52	56.18	50	56.50	56.00	2	7,691	0.03%
2023/02/01	5	57.30	0	0.00	56.40	5	7,549	0.07%
2023/01/31	14	55.94	3	55.37	56.50	11	7,360	0.15%
2023/01/30	1	53.98	3	54.90	54.40	-2	7,096	-0.03%
2023/01/11	2	53.40	2	51.90	52.20	0	6,691	0.00%
2023/01/09	4	52.50	3	52.10	52.40	1	6,462	0.02%
2023/01/06	73	52.75	70	52.32	52.10	3	6,331	0.05%
2023/01/05	41	57.08	41	58.42	56.90	0	5,863	0.00%
2023/01/03	19	49.56	22	50.22	52.40	-3	4,383	-0.07%
2022/12/27	36	48.89	36	49.15	49.10	0	4,007	0.00%
2022/12/26	1	49.50	0	0.00	49.50	1	3,948	0.03%
2022/12/22	3	49.45	3	47.90	47.90	0	4,034	0.00%
2022/12/20	0	0.00	1	49.60	47.35	-1	4,102	-0.02%
2022/12/15	10	49.25	10	49.55	48.90	0	4,340	0.00%
2022/12/14	30	49.19	33	49.53	49.25	-3	4,679	-0.06%
2022/12/13	69	48.35	69	48.70	48.45	0	4,798	0.00%
2022/12/09	1	49.80	2	49.60	48.80	-1	4,865	-0.02%
2022/12/08	4	50.21	1	50.00	49.60	3	4,771	0.06%
2022/12/07	3	49.57	9	49.31	49.65	-6	4,481	-0.13%
2022/12/06	0	0.00	14	47.66	48.70	-14	3,873	-0.36%
2022/12/05	0	0.00	3	44.18	44.30	-3	3,623	-0.08%
2022/12/02	7	43.56	4	43.64	42.70	3	3,578	0.08%
2022/11/28	2	41.20	2	40.85	41.35	0	3,655	0.00%
2022/11/25	9	41.91	10	41.60	40.70	-1	3,661	-0.03%
2022/11/23	10	41.20	0	0.00	39.95	10	3,712	0.27%
2022/11/22	10	40.50	10	40.90	41.20	0	3,684	0.00%
2022/11/21	0	0.00	2	40.15	40.50	-2	3,607	-0.06%
2022/11/08	0	0.00	0	39.05	38.60	0	3,726	0.00%
2022/10/25	0	38.40	0	0.00	38.45	0	3,769	0.00%
2022/10/20	2	38.85	0	0.00	39.00	2	3,746	0.05%
2022/10/12	12	42.52	12	42.53	43.45	0	3,536	0.00%
2022/10/11	2	40.80	2	42.05	42.40	0	3,429	0.00%
2022/10/05	6	43.00	7	43.11	43.20	-1	3,386	-0.03%
2022/10/04	2	41.88	4	41.89	41.90	-2	3,296	-0.06%
2022/09/30	2	40.03	0	0.00	41.60	2	3,204	0.06%
2022/09/29	0	0.00	2	42.60	41.70	-2	3,138	-0.06%
2022/09/28	3	42.33	2	42.20	40.45	1	3,009	0.03%
2022/09/27	1	42.00	1	42.35	42.00	0	2,891	0.00%
2022/09/26	1	40.35	0	0.00	40.30	1	2,822	0.04%
2022/09/23	1	44.35	1	45.10	44.20	0	2,741	0.00%
2022/09/22	7	44.74	7	44.81	44.90	0	2,634	0.00%
2022/09/21	19	44.13	9	45.06	44.00	10	2,393	0.42%
2022/09/20	10	40.60	10	41.00	43.50	0	1,968	0.00%
2022/09/19	1	39.95	0	0.00	40.40	1	1,755	0.06%
2022/09/02	0	0.00	10	41.00	42.00	-10	1,529	-0.65%
2022/09/01	10	40.60	0	0.00	39.55	10	1,390	0.72%
2022/08/31	10	39.55	10	39.85	40.70	0	1,364	0.00%
2022/08/30	0	0.00	2	40.70	39.55	-2	1,303	-0.15%
2022/08/22	1	38.35	0	0.00	38.90	1	1,172	0.09%
2022/08/17	1	39.75	0	0.00	39.00	1	1,067	0.09%
2022/08/05	0	0.00	0.1	36.10	36.35	-0.1	826	-0.01%
2022/08/04	0.1	35.80	0	0.00	35.65	0.1	836	0.01%
2022/08/01	0	0.00	10.1	37.60	37.60	-10.1	848	-1.19%
2022/07/28	0.1	37.70	0	0.00	37.75	0.1	844	0.01%
2022/07/26	10	38.15	0	0.00	36.50	10	834	1.20%
2022/07/15	0	0.00	2	37.10	37.20	-2	883	-0.23%
2022/07/14	10	36.90	10	37.18	37.00	0	911	0.00%
2022/07/01	1	35.20	1	35.35	33.80	0	1,032	0.00%
2022/06/15	2	36.30	0	0.00	35.00	2	1,273	0.16%
2022/06/06	0	0.00	1	35.90	36.30	-1	1,495	-0.07%
2022/05/11	1	34.95	0	0.00	34.80	1	1,553	0.06%
2022/04/26	0	0.00	1	40.70	40.20	-1	1,584	-0.06%
2022/04/22	1	40.10	0	0.00	40.00	1	1,724	0.06%
2022/04/08	1	44.45	2	44.35	44.20	-1	2,363	-0.04%
2022/04/07	0	0.00	1	43.10	42.30	-1	2,310	-0.04%
2022/04/06	3	43.83	3	44.18	44.60	0	2,254	0.00%
2022/04/01	1	42.40	1	41.05	42.00	0	2,133	0.00%
2022/03/31	11	42.17	10	42.50	41.10	1	2,107	0.05%
2022/03/21	0	0.00	3	42.38	41.60	-3	1,999	-0.15%
2022/03/18	1	41.60	0	0.00	40.90	1	1,933	0.05%
2022/03/16	5	41.75	14	42.09	41.30	-9	1,887	-0.48%
2022/03/15	11	41.69	0	0.00	40.05	11	1,786	0.62%
2022/03/14	0	0.00	1	41.60	42.05	-1	1,743	-0.06%
2022/03/11	0	0.00	2	38.85	38.75	-2	1,649	-0.12%
2022/02/15	0	0.00	0	38.30	38.00	0	1,617	0.00%
2022/01/21	1	39.10	0	0.00	39.05	1	1,548	0.06%
2022/01/18	5	41.77	4	41.81	40.20	1	1,507	0.07%
2022/01/17	11	39.80	11	40.07	40.25	0	1,338	0.00%
2022/01/14	1	40.80	1	40.20	39.80	0	1,299	0.00%
2022/01/13	1	42.50	0	0.00	42.70	1	1,204	0.08%
2022/01/12	11	42.03	15	42.66	43.55	-4	888	-0.45%
2021/12/22	0	0.00	1	36.60	36.60	-1	585	-0.17%
2021/12/10	0	0.00	1	34.65	34.90	-1	590	-0.17%
2021/11/12	1	37.10	1	36.75	36.70	0	631	0.00%
2021/11/09	0	0.00	1	37.40	37.50	-1	649	-0.15%
2021/11/08	1	37.80	0	0.00	37.55	1	647	0.15%
2021/10/27	1	37.05	0	0.00	36.55	1	679	0.15%
2021/10/15	0	0.00	8	35.46	35.60	-8	812	-0.98%
2021/10/04	0	0.00	1	37.05	37.05	-1	1,003	-0.10%
2021/10/01	10	39.66	12	40.19	38.10	-2	996	-0.20%
2021/09/29	7	39.53	4	39.44	39.15	3	939	0.32%
2021/09/16	1	40.35	0	0.00	39.20	1	970	0.10%
2021/09/15	1	39.15	1	39.00	39.40	0	949	0.00%
2021/08/18	0	0.00	5	37.25	37.90	-5	978	-0.51%
2021/08/10	2	40.90	0	0.00	40.80	2	1,012	0.20%
2021/08/09	1	42.00	0	0.00	41.65	1	1,046	0.10%
2021/08/06	8	42.09	0	0.00	42.10	8	1,080	0.74%
2021/08/03	0	0.00	1	43.15	43.15	-1	1,265	-0.08%
2021/07/29	0	0.00	37.3	44.45	44.55	-37.3	1,634	-2.28%
2021/07/27	0	0.00	1	48.30	46.55	-1	1,679	-0.06%
2021/07/21	0	0.00	1	45.50	45.65	-1	1,820	-0.05%
2021/07/19	0	0.00	2	46.25	46.05	-2	1,852	-0.11%
2021/07/16	4	45.15	1	45.45	44.85	3	1,870	0.16%
2021/07/14	55	45.00	55	44.46	43.85	0	1,905	0.00%
2021/07/13	3	44.37	2	45.00	44.30	1	1,937	0.05%
2021/05/18	1	41.00	1	41.10	42.40	0	2,721	0.00%
2021/05/17	0	0.00	2	37.60	39.00	-2	2,709	-0.07%
2021/05/14	2	42.08	6	40.85	41.70	-4	2,677	-0.15%
2021/05/12	0	0.00	1	43.85	41.10	-1	2,689	-0.04%
2021/05/11	3	46.83	1	47.55	45.50	2	2,633	0.08%
2021/05/10	5	50.29	4	49.95	49.50	1	2,569	0.04%
2021/05/07	4	50.50	5	49.55	49.35	-1	2,461	-0.04%
2021/05/06	0	0.00	2	48.50	50.10	-2	2,299	-0.09%
2021/05/04	1	46.60	1	48.20	46.35	0	2,230	0.00%
2021/05/03	0	0.00	1	50.20	49.40	-1	2,211	-0.05%
2021/04/29	2	51.25	3	50.40	51.10	-1	2,193	-0.05%
2021/04/28	7	51.37	3	50.93	51.30	4	2,155	0.19%
2021/04/27	1	51.00	0	0.00	50.20	1	2,107	0.05%
2021/04/26	0	0.00	1	49.80	49.80	-1	2,082	-0.05%
2021/04/22	1	48.00	3	48.20	48.20	-2	2,102	-0.10%
2021/04/21	1	50.30	0	0.00	49.80	1	2,066	0.05%
2021/04/19	0	0.00	5	50.60	50.50	-5	2,043	-0.24%
2021/04/16	2	49.90	0	0.00	49.95	2	2,002	0.10%
2021/04/15	8	50.80	2	50.30	50.20	6	1,992	0.30%
2021/04/14	2	48.78	2	50.10	49.00	0	1,921	0.00%
2021/04/13	7	49.32	13	50.12	48.65	-6	1,913	-0.31%
2021/04/12	3	49.73	0	0.00	49.35	3	1,870	0.16%
2021/04/09	16	49.58	11	50.30	50.20	5	1,857	0.27%
2021/04/08	10	48.83	3	48.98	48.45	7	1,754	0.40%
2021/04/06	3	47.32	1	47.05	47.20	2	1,721	0.12%
2021/04/01	1	46.50	0	0.00	46.90	1	1,711	0.06%
2021/03/31	1	45.40	0	0.00	45.20	1	1,687	0.06%
2021/03/15	0	0.00	1	46.20	46.40	-1	2,089	-0.05%
2021/03/10	1	45.65	0	0.00	45.20	1	2,270	0.04%
2021/03/04	1	46.60	0	0.00	45.25	1	2,594	0.04%
2021/03/03	0	0.00	5	45.25	46.40	-5	2,729	-0.18%
2021/03/02	0	0.00	0.2	44.50	43.80	-0.2	2,736	-0.01%
2021/02/26	3	44.32	3	44.53	43.85	0	3,021	0.00%
2021/02/25	0	0.00	1	44.75	44.55	-1	3,034	-0.03%
2021/02/24	1	44.30	0	0.00	44.40	1	3,054	0.03%
2021/02/23	3	45.23	2	45.38	45.35	1	3,069	0.03%
2021/02/22	3	45.15	4	45.01	45.40	-1	3,128	-0.03%
2021/02/19	1	44.20	0	0.00	44.40	1	3,135	0.03%
2021/02/18	5	43.84	5	43.50	44.10	0	3,181	0.00%
2021/02/17	5	43.68	6	43.58	43.85	-1	3,189	-0.03%
2021/02/05	2	42.48	1	42.50	42.10	1	3,201	0.03%
2021/02/04	2	42.40	2	42.23	42.40	0	3,260	0.00%
2021/02/03	2	42.45	1	43.35	41.35	1	3,354	0.03%
2021/02/02	2	42.50	2	42.40	42.50	0	3,347	0.00%
2021/02/01	1	41.80	1	41.20	41.65	0	3,400	0.00%
2021/01/29	5	43.71	5	43.58	42.85	0	3,429	0.00%
2021/01/27	1	44.10	1	44.45	43.85	0	3,584	0.00%
2021/01/25	2.2	45.25	2	44.98	45.35	0.2	3,710	0.00%
2021/01/22	5	43.66	5	43.81	43.90	0	3,748	0.00%
2021/01/21	0	0.00	1	43.00	42.55	-1	3,812	-0.03%
2021/01/19	1	45.55	1	46.00	45.10	0	4,195	0.00%
2021/01/18	3	45.50	3	45.40	45.50	0	4,295	0.00%
2021/01/15	0	0.00	2	45.40	44.80	-2	4,681	-0.04%
2021/01/14	1	47.30	0	0.00	46.85	1	4,713	0.02%
2021/01/13	1	47.35	1	47.60	47.30	0	4,769	0.00%
2021/01/11	4	48.46	3	48.93	48.30	1	4,867	0.02%
2021/01/08	0	0.00	1	47.10	48.50	-1	4,982	-0.02%
2021/01/07	2	48.25	1	48.75	47.80	1	5,141	0.02%
2021/01/06	1	46.90	1	48.25	46.85	0	5,382	0.00%
2021/01/05	1	48.75	2	49.03	48.75	-1	5,540	-0.02%
2021/01/04	2	49.25	0	0.00	49.00	2	5,917	0.03%
2020/12/25	1	49.65	0	0.00	49.80	1	6,279	0.02%
2020/12/23	0	0.00	1	49.00	50.40	-1	6,344	-0.02%
2020/12/22	1	49.70	0	0.00	48.45	1	6,478	0.02%
2020/12/21	1	49.90	1	50.20	50.00	0	6,504	0.00%
2020/12/08	2	54.40	1	55.00	55.00	1	7,502	0.01%
2020/12/07	1	52.60	1	53.90	53.90	0	7,652	0.00%
2020/12/03	1	54.10	0	0.00	53.70	1	7,727	0.01%
2020/12/02	3	55.67	4	55.30	53.90	-1	7,876	-0.01%
2020/11/30	2	54.05	0	0.00	53.30	2	7,838	0.03%
2020/11/27	1	53.00	1	53.20	52.90	0	7,803	0.00%
2020/11/26	16	52.91	16	52.46	52.60	0	7,738	0.00%
2020/11/25	13	51.88	12	52.03	52.00	1	7,863	0.01%
2020/11/24	0	0.00	2	50.70	50.50	-2	7,614	-0.03%
2020/11/23	0	0.00	1	50.40	50.60	-1	7,686	-0.01%
2020/11/20	0	0.00	1	50.60	50.30	-1	7,700	-0.01%
2020/11/19	0	0.00	3	50.90	51.00	-3	7,782	-0.04%
2020/11/17	5	50.10	5	49.55	49.40	0	7,896	0.00%
2020/11/16	1	48.50	0	0.00	48.70	1	7,968	0.01%
2020/11/13	0	0.00	1	48.55	49.05	-1	8,049	-0.01%
2020/11/11	2	49.05	1	49.30	49.05	1	8,505	0.01%
2020/11/10	2	51.20	0	0.00	50.60	2	8,463	0.02%
2020/11/03	0	0.00	3	51.23	51.30	-3	8,301	-0.04%
2020/11/02	1	50.50	0	0.00	50.10	1	8,341	0.01%
2020/10/30	1	51.00	1	52.10	50.80	0	8,297	0.00%
2020/10/29	1	50.90	3	51.20	51.60	-2	8,247	-0.02%
2020/10/28	26	52.85	25	52.93	52.10	1	8,190	0.01%
2020/10/27	18	52.48	17	52.18	51.80	1	7,870	0.01%
2020/10/26	4	52.20	1	52.00	52.50	3	7,864	0.04%
2020/10/23	50	53.03	52	53.28	53.00	-2	7,845	-0.03%
2020/10/21	50	50.15	50	50.84	50.40	0	7,581	0.00%
2020/10/20	0	0.00	3	50.50	50.70	-3	7,627	-0.04%
2020/10/19	10	49.95	10	51.20	50.30	0	7,938	0.00%
2020/10/16	22	49.64	20	51.05	50.40	2	8,004	0.02%
2020/10/15	1	50.80	9	50.47	51.60	-8	7,916	-0.10%
2020/10/14	26	52.02	21	51.74	51.00	5	7,792	0.06%
2020/10/13	7	49.37	1	48.85	49.35	6	7,746	0.08%
2020/10/12	8	48.83	13	48.70	50.80	-5	7,563	-0.07%
2020/10/07	0	0.00	1	46.70	46.45	-1	7,260	-0.01%
2020/10/06	0	0.00	2	45.55	46.30	-2	7,224	-0.03%
2020/10/05	1	44.65	0	0.00	45.00	1	7,176	0.01%
2020/09/30	2	42.60	0	0.00	42.25	2	7,206	0.03%
2020/09/25	11	43.39	6	42.36	41.90	5	7,153	0.07%
2020/09/24	0	0.00	10	43.55	43.45	-10	6,989	-0.14%
2020/09/23	0	0.00	2	43.80	44.15	-2	6,934	-0.03%
2020/09/21	3	46.33	3	46.02	46.05	0	6,841	0.00%
2020/09/16	1	44.45	0	0.00	45.00	1	6,619	0.02%
2020/09/15	1	44.45	0	0.00	44.40	1	6,551	0.02%
2020/09/14	8	46.13	7	45.23	44.85	1	6,452	0.02%
2020/09/11	11	47.78	9	47.19	46.65	2	6,258	0.03%
2020/09/10	1	43.65	1	45.40	44.90	0	5,723	0.00%
2020/09/08	164	42.04	164	41.89	42.20	0	5,537	0.00%	大買/大賣/
2020/09/07	1	44.25	1	43.70	42.05	0	5,442	0.00%
2020/09/04	1	40.55	1	40.30	40.60	0	5,261	0.00%
2020/09/03	9	41.55	9	41.32	41.15	0	5,178	0.00%
2020/09/02	1	39.50	1	39.50	40.65	0	5,047	0.00%
2020/08/31	1	40.35	2	40.73	40.80	-1	4,905	-0.02%
2020/08/26	0	0.00	4	38.00	38.05	-4	4,553	-0.09%
2020/08/25	7	39.11	3	38.85	38.00	4	4,514	0.09%
2020/08/24	1	38.40	0	0.00	38.40	1	4,417	0.02%
2020/08/21	0	0.00	3	37.50	37.55	-3	4,316	-0.07%
2020/08/20	11	36.02	1	36.15	35.90	10	4,217	0.24%
2020/08/19	0	0.00	1	39.40	38.20	-1	4,097	-0.02%
2020/08/18	3	39.83	3	39.45	39.05	0	3,997	0.00%
2020/08/17	6	36.96	2	37.45	38.30	4	3,711	0.11%
2020/08/14	0	0.00	5	34.46	34.85	-5	3,452	-0.14%
2020/08/13	0	0.00	6	34.06	33.75	-6	3,379	-0.18%
2020/08/12	4	33.78	12	34.23	34.40	-8	3,363	-0.24%
2020/08/11	2	34.73	2	34.65	34.25	0	3,338	0.00%
2020/08/10	8	35.36	0	0.00	35.10	8	3,314	0.24%
2020/08/07	6	35.18	1	34.80	35.00	5	3,269	0.15%
2020/08/06	3	35.35	2	35.25	35.75	1	3,213	0.03%
2020/08/05	2	34.10	2	33.90	33.95	0	3,113	0.00%
2020/08/04	5	34.02	0	0.00	34.20	5	3,087	0.16%
2020/08/03	1	34.00	3	34.17	33.80	-2	3,073	-0.07%
2020/07/31	3	33.72	1	34.45	33.60	2	3,042	0.07%
2020/07/30	1	34.45	1	35.25	33.85	0	3,059	0.00%
2020/07/29	2	34.08	6	34.95	34.75	-4	3,051	-0.13%
2020/07/28	3	33.82	11	33.38	33.30	-8	2,964	-0.27%
2020/07/27	3	33.50	3	33.77	32.95	0	2,874	0.00%
2020/07/24	1	36.75	0	0.00	36.60	1	2,756	0.04%
2020/07/23	1	36.80	7	36.51	36.25	-6	2,645	-0.23%
2020/07/22	7	35.89	2	36.38	36.60	5	2,292	0.22%
2020/07/20	5	32.47	14	32.45	32.70	-9	2,083	-0.43%
2020/07/17	27	33.01	26	32.68	32.00	1	2,019	0.05%
2020/07/16	0	0.00	1	31.60	31.65	-1	1,780	-0.06%
2020/07/15	25	31.63	15	32.27	31.00	10	1,749	0.57%
2020/07/14	0	0.00	1	31.30	30.20	-1	1,642	-0.06%
2020/07/13	0	0.00	40	30.85	31.10	-40	1,613	-2.48%
2020/07/10	0	0.00	11	29.79	31.55	-11	1,556	-0.71%
2020/07/09	42	30.80	0	0.00	30.55	42	1,451	2.89%
2020/07/08	4	29.60	0	0.00	29.15	4	1,322	0.30%
2020/07/06	17	28.92	0	0.00	29.15	17	1,274	1.33%
2020/06/29	0	0.00	1	27.60	27.35	-1	1,185	-0.08%
2020/06/23	0	0.00	37	27.52	27.60	-37	1,183	-3.13%
2020/06/17	1	30.00	10	28.85	28.75	-9	1,155	-0.78%
2020/06/16	39	28.94	3	28.70	29.00	36	1,101	3.27%
2020/06/15	1	27.80	0	0.00	27.80	1	1,033	0.10%
2020/05/28	1	26.30	0	0.00	25.90	1	1,067	0.09%
2020/05/11	10	28.15	2	28.35	28.05	8	1,151	0.69%
2020/05/07	0	0.00	5	27.90	28.15	-5	1,206	-0.41%
2020/05/05	2	28.33	2	27.10	28.45	0	1,307	0.00%
2020/05/04	2	26.15	0	0.00	26.00	2	1,256	0.16%
2020/04/29	2	25.50	0	0.00	25.55	2	1,276	0.16%
2020/04/28	2	24.90	0	0.00	24.85	2	1,292	0.15%
2020/04/22	0	0.00	10	23.87	24.50	-10	1,387	-0.72%
2020/04/21	13	24.82	0	0.00	24.25	13	1,387	0.94%
2020/04/17	0	0.00	8	25.83	25.55	-8	1,389	-0.58%
2020/04/16	0	0.00	1	25.80	25.70	-1	1,404	-0.07%
2020/04/15	0	0.00	5	26.23	25.95	-5	1,404	-0.36%
2020/04/14	8	26.10	0	0.00	26.15	8	1,405	0.57%
2020/04/13	1	26.00	1	26.10	25.80	0	1,401	0.00%
2020/04/10	1	27.35	0	0.00	26.45	1	1,401	0.07%
2020/04/09	0	0.00	2	27.25	27.20	-2	1,409	-0.14%
2020/04/08	1	26.50	1	27.00	27.00	0	1,404	0.00%
2020/04/07	1	26.10	0	0.00	26.10	1	1,413	0.07%
2020/03/31	0	0.00	3	24.32	24.30	-3	1,387	-0.22%
2020/03/27	3	24.27	1	24.10	24.10	2	1,389	0.14%
2020/03/26	1	23.70	0	0.00	23.80	1	1,383	0.07%
2020/03/17	0	0.00	3	23.10	22.65	-3	1,408	-0.21%
2020/03/16	2	25.40	0	0.00	24.20	2	1,413	0.14%
2020/03/13	0	0.00	1	24.90	25.40	-1	1,393	-0.07%
2020/03/12	1	28.50	2	27.98	27.55	-1	1,365	-0.07%
2020/03/11	8	30.21	4	29.71	29.45	4	1,331	0.30%
2020/03/06	3	31.00	0	0.00	31.05	3	1,273	0.24%
2020/03/02	0	0.00	2	29.30	29.60	-2	1,264	-0.16%
2020/02/27	0	0.00	6	29.88	29.15	-6	1,276	-0.47%
2020/02/26	5	30.62	0	0.00	30.35	5	1,272	0.39%
2020/02/13	0	0.00	3	30.75	30.80	-3	1,228	-0.24%
2020/02/12	6	31.32	0	0.00	31.40	6	1,204	0.50%
2020/02/11	0	0.00	4	31.35	31.35	-4	1,153	-0.35%
2020/02/10	4	31.90	0	0.00	31.90	4	1,128	0.35%
2020/01/20	3	29.95	3	30.33	30.35	0	785	0.00%
2019/12/11	0	0.00	10	29.10	29.10	-10	544	-1.84%
2019/12/04	1	27.80	0	0.00	27.80	1	537	0.19%
2019/07/23	0	0.00	2	28.20	27.70	-2	1,277	-0.16%
2019/07/22	2	29.45	3	29.70	28.55	-1	1,253	-0.08%
2019/07/19	7	28.76	15	28.86	28.90	-8	1,208	-0.66%
2019/07/16	6	27.82	0	0.00	27.80	6	1,087	0.55%
2019/07/12	9	28.40	8	28.14	27.60	1	1,053	0.09%
2019/07/11	10	27.33	22	27.18	27.30	-12	999	-1.20%
2019/07/08	0	0.00	5	26.59	26.80	-5	963	-0.52%
2019/07/05	1	27.20	0	0.00	27.00	1	958	0.10%
2019/07/04	0	0.00	5	27.20	26.85	-5	947	-0.53%
2019/07/03	8	26.19	0	0.00	26.15	8	901	0.89%
2019/06/28	7	26.50	2	25.70	25.55	5	888	0.56%
2019/06/18	7	26.81	0	0.00	26.45	7	840	0.83%
2019/06/13	6	26.90	0	0.00	27.10	6	749	0.80%
2019/06/10	52	27.93	52	27.18	27.35	0	653	0.00%
2019/06/06	4	26.93	4	27.03	27.00	0	582	0.00%
2019/01/29	0	0.00	6	22.09	21.75	-6	340	-1.76%
2019/01/28	5	21.40	0	0.00	21.50	5	316	1.58%
2019/01/24	1	21.40	0	0.00	20.80	1	308	0.32%
2018/11/30	0	0.00	8	18.85	19.00	-8	1,156	-0.69%
2018/11/20	3	19.10	0	0.00	19.00	3	1,155	0.26%
2018/11/14	5	18.40	0	0.00	18.60	5	1,173	0.43%
2018/11/02	2	18.50	2	18.48	18.40	0	1,201	0.00%
2018/10/26	0	0.00	3	16.75	16.70	-3	1,231	-0.24%
2018/10/11	0	0.00	2	19.40	19.40	-2	1,182	-0.17%
2018/10/02	5	25.10	6	25.12	24.30	-1	1,080	-0.09%
2018/10/01	0	0.00	3	24.00	24.30	-3	1,003	-0.30%
2018/09/28	3	23.65	0	0.00	23.25	3	973	0.31%
2018/09/26	3	24.08	0	0.00	24.05	3	951	0.32%
2018/09/25	6	25.45	5	25.07	24.75	1	913	0.11%
2018/09/21	0	0.00	2	24.73	24.35	-2	817	-0.24%
2018/09/20	2	24.60	0	0.00	24.45	2	809	0.25%
2018/09/19	1	24.30	16	24.46	25.20	-15	799	-1.88%
2018/09/18	38	23.86	21	23.77	24.50	17	735	2.31%
2018/09/17	0	0.00	2	22.25	22.30	-2	605	-0.33%
2018/09/13	0	0.00	6	22.24	22.40	-6	622	-0.96%
2018/09/12	3	22.70	9	22.30	22.00	-6	624	-0.96%
2018/09/11	15	22.47	3	22.85	22.30	12	596	2.01%
2018/08/13	0	0.00	2	21.40	21.65	-2	915	-0.22%
2018/08/08	1	22.70	0	0.00	22.55	1	945	0.11%
2018/08/03	1	22.40	0	0.00	22.50	1	1,031	0.10%
2018/07/05	2	22.00	0	0.00	21.50	2	3,427	0.06%
2018/06/28	2	23.00	2	22.93	23.25	0	4,320	0.00%
2018/06/27	2	22.80	7	23.29	23.55	-5	4,753	-0.11%
2018/06/25	0	0.00	1	22.25	21.90	-1	4,978	-0.02%
2018/06/21	0	0.00	3	22.75	22.70	-3	5,087	-0.06%
2018/06/19	8	23.38	0	0.00	22.65	8	5,079	0.16%
2018/06/14	3	23.53	2	23.30	22.45	1	5,042	0.02%
2018/06/13	4	23.20	4	24.04	23.10	0	5,007	0.00%
2018/06/12	0	0.00	1	22.45	22.35	-1	4,922	-0.02%
2018/06/01	0	0.00	5	22.57	22.85	-5	4,886	-0.10%
2018/05/29	5	23.30	0	0.00	22.55	5	4,864	0.10%
2018/05/24	1	24.05	1	24.00	23.70	0	4,821	0.00%
2018/05/17	0	0.00	1	24.05	24.05	-1	4,798	-0.02%
2018/05/15	1	25.40	1	25.00	24.70	0	4,773	0.00%
2018/05/11	7	25.32	6	24.87	24.65	1	4,736	0.02%
2018/05/10	0	0.00	1	24.90	24.50	-1	4,690	-0.02%
2018/05/09	12	25.14	10	25.43	24.80	2	4,674	0.04%
2018/05/08	0	0.00	1	24.75	24.25	-1	4,604	-0.02%
2018/05/03	2	24.33	2	24.55	24.95	0	4,544	0.00%
2018/05/02	3	24.82	0	0.00	24.30	3	4,481	0.07%
2018/04/30	2	28.48	5	27.74	26.85	-3	4,346	-0.07%
2018/04/27	18	26.67	12	26.79	27.30	6	4,245	0.14%
2018/04/26	5	26.50	32	27.92	26.60	-27	4,166	-0.65%
2018/04/25	78	28.77	52	28.64	29.10	26	3,994	0.65%
2018/04/24	0	0.00	1	28.25	27.55	-1	3,885	-0.03%
2018/04/23	17	30.01	16	29.93	29.10	1	3,793	0.03%
2018/04/20	33	28.80	38	28.92	29.10	-5	3,688	-0.14%
2018/04/19	41	27.64	44	27.61	27.50	-3	3,280	-0.09%
2018/04/18	3	26.20	0	0.00	26.40	3	3,153	0.10%
2018/04/17	1	25.65	1	25.90	25.30	0	3,110	0.00%
2018/04/16	28	25.69	23	25.94	26.20	5	3,050	0.16%
2018/04/12	14	26.41	8	26.48	25.90	6	2,973	0.20%
2018/04/11	6	26.85	6	27.06	27.20	0	2,905	0.00%
2018/04/10	50	31.56	50	30.29	28.35	0	2,720	0.00%
2018/04/09	1	31.05	4	31.19	31.45	-3	2,444	-0.12%
2018/04/03	7	27.42	6	27.61	28.60	1	2,245	0.04%
2018/04/02	3	26.13	2	26.18	26.00	1	2,049	0.05%
2018/03/31	8	26.14	8	26.34	25.85	0	1,987	0.00%
2018/03/30	87	26.10	91	26.36	26.15	-4	1,867	-0.21%
2018/03/29	32	24.80	89	24.70	25.40	-57	1,408	-4.05%
2018/03/28	173	23.64	180	23.95	23.10	-7	1,224	-0.57%	大買/大賣/
2018/03/27	19	23.12	40	23.38	23.55	-21	1,109	-1.89%
2018/01/26	0	0.00	2	21.05	21.00	-2	1,233	-0.16%
2018/01/23	0	0.00	2	21.33	21.20	-2	1,223	-0.16%
2018/01/16	90	23.13	0	0.00	22.30	90	1,182	7.61%
2018/01/11	0	0.00	1	22.10	21.85	-1	1,082	-0.09%
2018/01/08	23	22.22	25	22.26	22.10	-2	1,029	-0.19%
2018/01/04	0	0.00	1	21.35	21.00	-1	940	-0.11%